Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes.
See raw diff
- daily/us/nyse stocks/2/mco.us.txt +0 -0
- daily/us/nyse stocks/2/mcow.us.txt +70 -0
- daily/us/nyse stocks/2/mcr.us.txt +0 -0
- daily/us/nyse stocks/2/met_e.us.txt +0 -0
- daily/us/nyse stocks/2/mfa_b.us.txt +0 -0
- daily/us/nyse stocks/2/mfa_c.us.txt +1498 -0
- daily/us/nyse stocks/2/mfao.us.txt +456 -0
- daily/us/nyse stocks/2/mhnc.us.txt +0 -0
- daily/us/nyse stocks/2/min.us.txt +0 -0
- daily/us/nyse stocks/2/mitt_b.us.txt +0 -0
- daily/us/nyse stocks/2/miy.us.txt +0 -0
- daily/us/nyse stocks/2/mkc.us.txt +0 -0
- daily/us/nyse stocks/2/mlr.us.txt +0 -0
- daily/us/nyse stocks/2/mmma.us.txt +22 -0
- daily/us/nyse stocks/2/mo.us.txt +0 -0
- daily/us/nyse stocks/2/mod.us.txt +0 -0
- daily/us/nyse stocks/2/mpa.us.txt +0 -0
- daily/us/nyse stocks/2/mpc.us.txt +0 -0
- daily/us/nyse stocks/2/mqt.us.txt +0 -0
- daily/us/nyse stocks/2/msa.us.txt +0 -0
- daily/us/nyse stocks/2/msc.us.txt +1629 -0
- daily/us/nyse stocks/2/msdl.us.txt +519 -0
- daily/us/nyse stocks/2/mslc.us.txt +294 -0
- daily/us/nyse stocks/2/mssm.us.txt +294 -0
- daily/us/nyse stocks/2/mtb.us.txt +0 -0
- daily/us/nyse stocks/2/mtb_h.us.txt +971 -0
- daily/us/nyse stocks/2/mtr.us.txt +0 -0
- daily/us/nyse stocks/2/mtz.us.txt +0 -0
- daily/us/nyse stocks/2/muc.us.txt +0 -0
- daily/us/nyse stocks/2/muj.us.txt +0 -0
- daily/us/nyse stocks/2/mund.us.txt +62 -0
- daily/us/nyse stocks/2/nabl.us.txt +1151 -0
- daily/us/nyse stocks/2/nan.us.txt +0 -0
- daily/us/nyse stocks/2/naug.us.txt +355 -0
- daily/us/nyse stocks/2/nc.us.txt +0 -0
- daily/us/nyse stocks/2/nclh.us.txt +0 -0
- daily/us/nyse stocks/2/ndow.us.txt +419 -0
- daily/us/nyse stocks/2/ne-ws-a.us.txt +367 -0
- daily/us/nyse stocks/2/nexa.us.txt +0 -0
- daily/us/nyse stocks/2/niq.us.txt +146 -0
- daily/us/nyse stocks/2/nly.us.txt +0 -0
- daily/us/nyse stocks/2/nmco.us.txt +0 -0
- daily/us/nyse stocks/2/nmr.us.txt +0 -0
- daily/us/nyse stocks/2/nms.us.txt +0 -0
- daily/us/nyse stocks/2/noa.us.txt +0 -0
- daily/us/nyse stocks/2/nomd.us.txt +0 -0
- daily/us/nyse stocks/2/npv.us.txt +0 -0
- daily/us/nyse stocks/2/npwr-ws.us.txt +659 -0
- daily/us/nyse stocks/2/nruc.us.txt +0 -0
- daily/us/nyse stocks/2/nsa_b.us.txt +249 -0
daily/us/nyse stocks/2/mco.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mcow.us.txt
ADDED
|
@@ -0,0 +1,70 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MCOW.US,D,20250829,000000,20.25,20.25,20.2311,20.2311,1217,0
|
| 3 |
+
MCOW.US,D,20250902,000000,19.99,20.0838,19.96,20.0838,1117,0
|
| 4 |
+
MCOW.US,D,20250903,000000,20.17,20.2,20.08,20.1237,30103,0
|
| 5 |
+
MCOW.US,D,20250904,000000,20.1,20.3697,20.1,20.3697,652,0
|
| 6 |
+
MCOW.US,D,20250905,000000,20.36,20.4483,20.36,20.4483,104,0
|
| 7 |
+
MCOW.US,D,20250910,000000,20.25,20.26,20.22,20.2306,1114,0
|
| 8 |
+
MCOW.US,D,20250911,000000,20.52,20.6624,20.52,20.6624,536,0
|
| 9 |
+
MCOW.US,D,20250912,000000,20.51,20.51,20.3819,20.3819,853,0
|
| 10 |
+
MCOW.US,D,20250915,000000,20.57,20.57,20.51,20.5252,505,0
|
| 11 |
+
MCOW.US,D,20250916,000000,20.45,20.5072,20.45,20.5072,202,0
|
| 12 |
+
MCOW.US,D,20250917,000000,20.77,20.77,20.521,20.5371,1144,0
|
| 13 |
+
MCOW.US,D,20250918,000000,20.83,20.8556,20.81,20.8556,943,0
|
| 14 |
+
MCOW.US,D,20250919,000000,20.67,20.7131,20.67,20.7131,202,0
|
| 15 |
+
MCOW.US,D,20250922,000000,20.73,20.8288,20.715,20.8288,497,0
|
| 16 |
+
MCOW.US,D,20250923,000000,20.95,20.95,20.74,20.7751,1220,0
|
| 17 |
+
MCOW.US,D,20250924,000000,20.76,20.76,20.5554,20.5554,240,0
|
| 18 |
+
MCOW.US,D,20250930,000000,20.495,20.495,20.495,20.495,100,0
|
| 19 |
+
MCOW.US,D,20251002,000000,20.44,20.47,20.44,20.4557,811,0
|
| 20 |
+
MCOW.US,D,20251003,000000,20.4588,20.5299,20.4254,20.4254,401,0
|
| 21 |
+
MCOW.US,D,20251006,000000,20.41,20.52,20.41,20.4556,544,0
|
| 22 |
+
MCOW.US,D,20251007,000000,20.26,20.26,20.04,20.0753,801,0
|
| 23 |
+
MCOW.US,D,20251008,000000,20.39,20.4484,20.39,20.4484,112,0
|
| 24 |
+
MCOW.US,D,20251009,000000,20.28,20.28,20.22,20.2374,414,0
|
| 25 |
+
MCOW.US,D,20251010,000000,19.92,19.92,19.6178,19.6178,517,0
|
| 26 |
+
MCOW.US,D,20251014,000000,20.23,20.23,20.1352,20.1352,109,0
|
| 27 |
+
MCOW.US,D,20251015,000000,20.3402,20.3402,20.1401,20.1401,374,0
|
| 28 |
+
MCOW.US,D,20251022,000000,20.31,20.31,20.1355,20.1355,405,0
|
| 29 |
+
MCOW.US,D,20251029,000000,20.46,20.46,20.281,20.281,249,0
|
| 30 |
+
MCOW.US,D,20251030,000000,20.36,20.36,20.1335,20.1335,400,0
|
| 31 |
+
MCOW.US,D,20251031,000000,20.179,20.2256,20.179,20.2256,256,0
|
| 32 |
+
MCOW.US,D,20251103,000000,20.07,20.32,20.07,20.32,400,0
|
| 33 |
+
MCOW.US,D,20251104,000000,20.04,20.04,19.985,19.985,401,0
|
| 34 |
+
MCOW.US,D,20251105,000000,20.12,20.29,20.12,20.21,769,0
|
| 35 |
+
MCOW.US,D,20251106,000000,20.08,20.08,19.89,19.9,730,0
|
| 36 |
+
MCOW.US,D,20251107,000000,19.76,19.9545,19.68,19.9545,250,0
|
| 37 |
+
MCOW.US,D,20251110,000000,20.05,20.17,20.05,20.12,534,0
|
| 38 |
+
MCOW.US,D,20251111,000000,19.99,20.0464,19.96,20.0464,245,0
|
| 39 |
+
MCOW.US,D,20251112,000000,20.14,20.14,20.0764,20.0764,101,0
|
| 40 |
+
MCOW.US,D,20251113,000000,19.99,19.99,19.63,19.635,1703,0
|
| 41 |
+
MCOW.US,D,20251114,000000,19.72,19.72,19.6561,19.6561,414,0
|
| 42 |
+
MCOW.US,D,20251117,000000,19.6,19.6,19.28,19.28,964,0
|
| 43 |
+
MCOW.US,D,20251118,000000,19.17,19.34,19.17,19.34,400,0
|
| 44 |
+
MCOW.US,D,20251119,000000,19.42,19.42,19.33,19.3425,1075,0
|
| 45 |
+
MCOW.US,D,20251120,000000,19.6,19.6,18.999,18.999,401,0
|
| 46 |
+
MCOW.US,D,20251124,000000,19.58,19.617,19.58,19.617,300,0
|
| 47 |
+
MCOW.US,D,20251201,000000,20.19,20.19,20.0866,20.0866,110,0
|
| 48 |
+
MCOW.US,D,20251204,000000,20.13,20.13,20.13,20.13,210,0
|
| 49 |
+
MCOW.US,D,20251209,000000,19.98,19.98,19.8713,19.8713,269,0
|
| 50 |
+
MCOW.US,D,20251210,000000,19.94,20.2,19.94,20.2,208,0
|
| 51 |
+
MCOW.US,D,20251212,000000,20.34,20.34,20.0289,20.0289,2010,0
|
| 52 |
+
MCOW.US,D,20251223,000000,20.01,20.0565,20.01,20.0565,2807,0
|
| 53 |
+
MCOW.US,D,20251229,000000,19.99,20,19.9589,19.9589,2518,0
|
| 54 |
+
MCOW.US,D,20260109,000000,20.4,20.4,20.35,20.3544,954,0
|
| 55 |
+
MCOW.US,D,20260115,000000,20.4924,20.5349,20.457,20.457,514,0
|
| 56 |
+
MCOW.US,D,20260120,000000,20.19,20.19,20.03,20.057,219,0
|
| 57 |
+
MCOW.US,D,20260122,000000,20.54,20.5799,20.54,20.5566,1065,0
|
| 58 |
+
MCOW.US,D,20260128,000000,20.16,20.16,20.09,20.1345,2126,0
|
| 59 |
+
MCOW.US,D,20260202,000000,20.015,20.02,19.9489,19.9489,2705,0
|
| 60 |
+
MCOW.US,D,20260203,000000,19.58,19.58,19.32,19.417,590,0
|
| 61 |
+
MCOW.US,D,20260204,000000,19.57,19.61,19.36,19.583,702,0
|
| 62 |
+
MCOW.US,D,20260205,000000,19.65,19.68,19.37,19.37,2403,0
|
| 63 |
+
MCOW.US,D,20260206,000000,19.61,19.8401,19.61,19.8401,303,0
|
| 64 |
+
MCOW.US,D,20260209,000000,19.92,19.92,19.9105,19.9105,103,0
|
| 65 |
+
MCOW.US,D,20260210,000000,19.89,19.91,19.86,19.873,2503,0
|
| 66 |
+
MCOW.US,D,20260211,000000,19.67,19.73,19.67,19.72,304,0
|
| 67 |
+
MCOW.US,D,20260212,000000,19.41,19.41,19.3859,19.3859,134,0
|
| 68 |
+
MCOW.US,D,20260213,000000,19.53,19.5825,19.53,19.5825,209,0
|
| 69 |
+
MCOW.US,D,20260217,000000,19.44,19.5899,19.44,19.5899,203,0
|
| 70 |
+
MCOW.US,D,20260218,000000,19.82,19.82,19.82,19.82,169,0
|
daily/us/nyse stocks/2/mcr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/met_e.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mfa_b.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mfa_c.us.txt
ADDED
|
@@ -0,0 +1,1498 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MFA_C.US,D,20200305,000000,24.6,24.7222,24.6,24.6516,263438,0
|
| 3 |
+
MFA_C.US,D,20200306,000000,24.5,24.75,24.3,24.7495,228352,0
|
| 4 |
+
MFA_C.US,D,20200309,000000,24.46,24.46,23.25,24.12,140386,0
|
| 5 |
+
MFA_C.US,D,20200310,000000,24.28,24.5858,24.28,24.36,543120,0
|
| 6 |
+
MFA_C.US,D,20200311,000000,24.02,24.2602,22.02,22.35,276217,0
|
| 7 |
+
MFA_C.US,D,20200312,000000,19.85,20,17.83,17.99,109775,0
|
| 8 |
+
MFA_C.US,D,20200313,000000,18.865,19.624,17.53,17.84,105990,0
|
| 9 |
+
MFA_C.US,D,20200316,000000,17.48,17.96,14.19,14.19,146676,0
|
| 10 |
+
MFA_C.US,D,20200317,000000,14.58,14.96,13.7,13.8095,233521,0
|
| 11 |
+
MFA_C.US,D,20200318,000000,13.7,13.7,4.631,8.5,709411,0
|
| 12 |
+
MFA_C.US,D,20200319,000000,8.25,13.5,7.31,12.15,232580,0
|
| 13 |
+
MFA_C.US,D,20200320,000000,15,15,10.55,10.75,381504,0
|
| 14 |
+
MFA_C.US,D,20200323,000000,10.75,11.08,8,8.43,359089,0
|
| 15 |
+
MFA_C.US,D,20200324,000000,8,8.39,2.42,3,699961,0
|
| 16 |
+
MFA_C.US,D,20200325,000000,3.3,4.85,2.62,3.79,874947,0
|
| 17 |
+
MFA_C.US,D,20200326,000000,4.17,9.5,4.17,7.15,551261,0
|
| 18 |
+
MFA_C.US,D,20200327,000000,7.62,9.16,7.5149,9.006,197391,0
|
| 19 |
+
MFA_C.US,D,20200330,000000,8.45,8.75,7,7.11,215319,0
|
| 20 |
+
MFA_C.US,D,20200331,000000,7.65,8.24,6.36,6.85,81621,0
|
| 21 |
+
MFA_C.US,D,20200401,000000,6.37,6.37,4.99,5.9,183065,0
|
| 22 |
+
MFA_C.US,D,20200402,000000,5.25,5.92,4.49,5.35,112396,0
|
| 23 |
+
MFA_C.US,D,20200403,000000,5.165,5.34,3.42,4.46,131504,0
|
| 24 |
+
MFA_C.US,D,20200406,000000,4.91,6.3617,4.91,5.91,116342,0
|
| 25 |
+
MFA_C.US,D,20200407,000000,6.37,8.5068,6.37,8.2,156020,0
|
| 26 |
+
MFA_C.US,D,20200408,000000,9.02,11.06,9.02,10.11,195795,0
|
| 27 |
+
MFA_C.US,D,20200409,000000,11.84,12.98,11.443,12.5,489293,0
|
| 28 |
+
MFA_C.US,D,20200413,000000,13.75,15.1,12.9,14.25,257356,0
|
| 29 |
+
MFA_C.US,D,20200414,000000,14,14.4667,13.095,14.06,184126,0
|
| 30 |
+
MFA_C.US,D,20200415,000000,13.26,13.48,11.532,12.495,94766,0
|
| 31 |
+
MFA_C.US,D,20200416,000000,12.13,12.885,11.16,11.4,83005,0
|
| 32 |
+
MFA_C.US,D,20200417,000000,12.33,12.33,11.045,11.74,129801,0
|
| 33 |
+
MFA_C.US,D,20200420,000000,11,12.23,10.75,11.89,107618,0
|
| 34 |
+
MFA_C.US,D,20200421,000000,11,12.78,10.7,12.6,89400,0
|
| 35 |
+
MFA_C.US,D,20200422,000000,13.24,13.5,12.45,13.2,86581,0
|
| 36 |
+
MFA_C.US,D,20200423,000000,12.28,13.49,12.28,13.49,70591,0
|
| 37 |
+
MFA_C.US,D,20200424,000000,13.04,13.5,12.75,13.29,127251,0
|
| 38 |
+
MFA_C.US,D,20200427,000000,13.32,13.93,13.27,13.64,105050,0
|
| 39 |
+
MFA_C.US,D,20200428,000000,13.69,14.4,13.64,13.73,116415,0
|
| 40 |
+
MFA_C.US,D,20200429,000000,14,14.57,13.77,14.21,356818,0
|
| 41 |
+
MFA_C.US,D,20200430,000000,14.21,15.2,13.27,15.2,1052759,0
|
| 42 |
+
MFA_C.US,D,20200501,000000,14.31,14.55,13.65,14.16,24918,0
|
| 43 |
+
MFA_C.US,D,20200504,000000,13.8,14.5,13.75,14.46,26872,0
|
| 44 |
+
MFA_C.US,D,20200505,000000,14.26,15.22,14.22,14.95,71514,0
|
| 45 |
+
MFA_C.US,D,20200506,000000,14.45,15,14.45,14.8601,23680,0
|
| 46 |
+
MFA_C.US,D,20200507,000000,15.0001,15.26,14.83,15.25,81688,0
|
| 47 |
+
MFA_C.US,D,20200508,000000,15.15,15.15,14.75,14.855,42837,0
|
| 48 |
+
MFA_C.US,D,20200511,000000,14.5,14.85,13.71,13.91,46349,0
|
| 49 |
+
MFA_C.US,D,20200512,000000,14.01,14.39,13.5,14.05,38668,0
|
| 50 |
+
MFA_C.US,D,20200513,000000,13.41,13.97,12.06,12.87,40370,0
|
| 51 |
+
MFA_C.US,D,20200514,000000,12.07,12.52,10.5,12.52,119825,0
|
| 52 |
+
MFA_C.US,D,20200515,000000,12.1501,12.755,12.1501,12.5,19918,0
|
| 53 |
+
MFA_C.US,D,20200518,000000,12.95,13.345,12.52,13.19,68608,0
|
| 54 |
+
MFA_C.US,D,20200519,000000,13.72,13.72,12.75,13.36,79200,0
|
| 55 |
+
MFA_C.US,D,20200520,000000,13.13,13.73,13.07,13.3,127136,0
|
| 56 |
+
MFA_C.US,D,20200521,000000,13.05,13.45,13,13.21,69173,0
|
| 57 |
+
MFA_C.US,D,20200522,000000,13,13.295,12.95,13.28,80202,0
|
| 58 |
+
MFA_C.US,D,20200526,000000,13.45,13.97,13.05,13.97,176120,0
|
| 59 |
+
MFA_C.US,D,20200527,000000,13.65,14.35,13.65,14.35,16685,0
|
| 60 |
+
MFA_C.US,D,20200528,000000,13.935,14.5,13.75,14.09,36126,0
|
| 61 |
+
MFA_C.US,D,20200529,000000,14.0254,14.33,13.88,14.13,44788,0
|
| 62 |
+
MFA_C.US,D,20200601,000000,14.47,14.71,14.06,14.64,97454,0
|
| 63 |
+
MFA_C.US,D,20200602,000000,14.3,15.35,14.3,15.3499,52422,0
|
| 64 |
+
MFA_C.US,D,20200603,000000,15.35,15.97,15.35,15.96,39490,0
|
| 65 |
+
MFA_C.US,D,20200604,000000,15.75,16.59,15.455,16.37,60635,0
|
| 66 |
+
MFA_C.US,D,20200605,000000,16.94,17.97,16.94,17.1,84579,0
|
| 67 |
+
MFA_C.US,D,20200608,000000,15.89,17.98,15.89,17.8,58004,0
|
| 68 |
+
MFA_C.US,D,20200609,000000,17.6087,17.6087,17.13,17.53,45410,0
|
| 69 |
+
MFA_C.US,D,20200610,000000,17.1478,17.56,16.66,16.75,157042,0
|
| 70 |
+
MFA_C.US,D,20200611,000000,15.9,16.4899,15.3,15.3,49933,0
|
| 71 |
+
MFA_C.US,D,20200612,000000,16.69,16.69,15.32,15.42,24248,0
|
| 72 |
+
MFA_C.US,D,20200615,000000,15.23,16.07,15.02,16.03,20916,0
|
| 73 |
+
MFA_C.US,D,20200616,000000,17.07,19.47,17.07,18.2,407926,0
|
| 74 |
+
MFA_C.US,D,20200617,000000,18.0062,18.1101,17.7,17.85,137681,0
|
| 75 |
+
MFA_C.US,D,20200618,000000,17.9,18.2,17.7755,17.9,69106,0
|
| 76 |
+
MFA_C.US,D,20200619,000000,18.05,18.22,17.6917,17.85,47449,0
|
| 77 |
+
MFA_C.US,D,20200622,000000,18.08,18.2,17.78,18.05,74926,0
|
| 78 |
+
MFA_C.US,D,20200623,000000,18,18.08,17.6,17.89,62123,0
|
| 79 |
+
MFA_C.US,D,20200624,000000,17.677,17.76,16.6372,17.3248,67819,0
|
| 80 |
+
MFA_C.US,D,20200625,000000,17.45,17.64,17.3,17.5694,258856,0
|
| 81 |
+
MFA_C.US,D,20200626,000000,17.2,17.65,17.2,17.54,37263,0
|
| 82 |
+
MFA_C.US,D,20200629,000000,17.375,18.01,17.36,18.01,40121,0
|
| 83 |
+
MFA_C.US,D,20200630,000000,18.01,18.48,17.5,17.82,232511,0
|
| 84 |
+
MFA_C.US,D,20200701,000000,18,18.63,17.79,18.06,73200,0
|
| 85 |
+
MFA_C.US,D,20200702,000000,18.225,18.48,18.07,18.18,48712,0
|
| 86 |
+
MFA_C.US,D,20200706,000000,18.86,18.86,17.93,18.3,73380,0
|
| 87 |
+
MFA_C.US,D,20200707,000000,17.945,18.25,17.945,18.11,7120,0
|
| 88 |
+
MFA_C.US,D,20200708,000000,18.39,18.39,18.16,18.195,17443,0
|
| 89 |
+
MFA_C.US,D,20200709,000000,18,18,17.47,17.56,10126,0
|
| 90 |
+
MFA_C.US,D,20200710,000000,17,17.87,17,17.85,34545,0
|
| 91 |
+
MFA_C.US,D,20200713,000000,17.85,17.99,17.5,17.5,160492,0
|
| 92 |
+
MFA_C.US,D,20200714,000000,16.95,17.85,16.7798,16.95,63191,0
|
| 93 |
+
MFA_C.US,D,20200715,000000,17.02,17.2899,17,17.2,32736,0
|
| 94 |
+
MFA_C.US,D,20200716,000000,17,17.33,17,17.17,30780,0
|
| 95 |
+
MFA_C.US,D,20200717,000000,17.5,17.75,17.08,17.46,17771,0
|
| 96 |
+
MFA_C.US,D,20200720,000000,17.47,17.58,17.11,17.4409,16460,0
|
| 97 |
+
MFA_C.US,D,20200721,000000,16.81,17.5,16.81,17.4095,35334,0
|
| 98 |
+
MFA_C.US,D,20200722,000000,17.3,17.5,17.085,17.27,17959,0
|
| 99 |
+
MFA_C.US,D,20200723,000000,17.25,17.44,16.95,17.27,18263,0
|
| 100 |
+
MFA_C.US,D,20200724,000000,17.2045,17.3,17.17,17.17,39407,0
|
| 101 |
+
MFA_C.US,D,20200727,000000,17.27,17.5,17.03,17.42,73609,0
|
| 102 |
+
MFA_C.US,D,20200728,000000,17.5866,17.69,17.3,17.35,44145,0
|
| 103 |
+
MFA_C.US,D,20200729,000000,17.35,17.75,17.32,17.69,75046,0
|
| 104 |
+
MFA_C.US,D,20200730,000000,17.6111,18.1368,17.56,18.02,52189,0
|
| 105 |
+
MFA_C.US,D,20200731,000000,18.11,18.2,17.98,17.99,41945,0
|
| 106 |
+
MFA_C.US,D,20200803,000000,17.8411,18.04,17.7,18.04,32686,0
|
| 107 |
+
MFA_C.US,D,20200804,000000,17.8082,18.035,17.775,18,34949,0
|
| 108 |
+
MFA_C.US,D,20200805,000000,17.99,18.0715,17.755,17.83,33004,0
|
| 109 |
+
MFA_C.US,D,20200806,000000,18,18.3,17.77,18.1,74548,0
|
| 110 |
+
MFA_C.US,D,20200807,000000,18.1,18.425,18,18.33,15283,0
|
| 111 |
+
MFA_C.US,D,20200810,000000,18.3,18.98,18.3,18.89,22503,0
|
| 112 |
+
MFA_C.US,D,20200811,000000,19,19.081,18.1805,19.025,42315,0
|
| 113 |
+
MFA_C.US,D,20200812,000000,18.9756,19.19,18.9756,19.08,14622,0
|
| 114 |
+
MFA_C.US,D,20200813,000000,19.0212,19.08,18.3892,18.51,68719,0
|
| 115 |
+
MFA_C.US,D,20200814,000000,18.75,19.43,18.75,19.11,36514,0
|
| 116 |
+
MFA_C.US,D,20200817,000000,19.26,19.325,19.07,19.24,21065,0
|
| 117 |
+
MFA_C.US,D,20200818,000000,19.05,19.455,19.05,19.42,20472,0
|
| 118 |
+
MFA_C.US,D,20200819,000000,19.36,19.77,19.23,19.23,64517,0
|
| 119 |
+
MFA_C.US,D,20200820,000000,19.34,19.5,19.23,19.3199,20108,0
|
| 120 |
+
MFA_C.US,D,20200821,000000,19.25,19.325,18.66,19.0462,39843,0
|
| 121 |
+
MFA_C.US,D,20200824,000000,18.79,19.3663,18.79,19.305,16056,0
|
| 122 |
+
MFA_C.US,D,20200825,000000,19.25,19.6,19.1002,19.55,28854,0
|
| 123 |
+
MFA_C.US,D,20200826,000000,19.43,19.559,19.08,19.3,16807,0
|
| 124 |
+
MFA_C.US,D,20200827,000000,19.74,19.74,19.1,19.1,29490,0
|
| 125 |
+
MFA_C.US,D,20200828,000000,19.3,19.565,19.241,19.5126,24464,0
|
| 126 |
+
MFA_C.US,D,20200831,000000,19.51,19.51,19.21,19.21,10508,0
|
| 127 |
+
MFA_C.US,D,20200901,000000,19.4485,19.56,19.22,19.31,39315,0
|
| 128 |
+
MFA_C.US,D,20200902,000000,19.34,19.39,19.2107,19.37,24921,0
|
| 129 |
+
MFA_C.US,D,20200903,000000,19.22,19.35,18.965,19.02,54670,0
|
| 130 |
+
MFA_C.US,D,20200904,000000,18.86,18.94,18.51,18.75,70720,0
|
| 131 |
+
MFA_C.US,D,20200908,000000,18.76,18.925,18.21,18.78,65356,0
|
| 132 |
+
MFA_C.US,D,20200909,000000,18.9499,18.9499,18.3001,18.56,190653,0
|
| 133 |
+
MFA_C.US,D,20200910,000000,18.6,18.6545,18.08,18.12,8587,0
|
| 134 |
+
MFA_C.US,D,20200911,000000,18.42,18.42,17.9,17.9769,27621,0
|
| 135 |
+
MFA_C.US,D,20200914,000000,18.36,18.45,17.85,18.16,303936,0
|
| 136 |
+
MFA_C.US,D,20200915,000000,18.165,18.45,18.07,18.4,17613,0
|
| 137 |
+
MFA_C.US,D,20200916,000000,18.08,18.5657,18.08,18.35,44596,0
|
| 138 |
+
MFA_C.US,D,20200917,000000,17.71,18.19,17.71,17.97,74197,0
|
| 139 |
+
MFA_C.US,D,20200918,000000,17.97,18.2,17.822,18.16,28298,0
|
| 140 |
+
MFA_C.US,D,20200921,000000,18.16,18.16,17.65,17.9,76638,0
|
| 141 |
+
MFA_C.US,D,20200922,000000,18,18.22,17.85,18.099,32353,0
|
| 142 |
+
MFA_C.US,D,20200923,000000,18.47,18.54,17.87,17.95,46114,0
|
| 143 |
+
MFA_C.US,D,20200924,000000,18.03,18.03,17.61,17.66,74625,0
|
| 144 |
+
MFA_C.US,D,20200925,000000,17.62,18.16,17.39,18.03,29589,0
|
| 145 |
+
MFA_C.US,D,20200928,000000,18.38,18.64,18.38,18.57,9497,0
|
| 146 |
+
MFA_C.US,D,20200929,000000,18.7,18.7,18.25,18.4,10276,0
|
| 147 |
+
MFA_C.US,D,20200930,000000,18.21,18.6,18.21,18.38,44993,0
|
| 148 |
+
MFA_C.US,D,20201001,000000,18.5103,18.5103,18,18.17,11330,0
|
| 149 |
+
MFA_C.US,D,20201002,000000,18.01,18.29,17.87,18.29,6540,0
|
| 150 |
+
MFA_C.US,D,20201005,000000,18.058,18.47,18.01,18.47,16325,0
|
| 151 |
+
MFA_C.US,D,20201006,000000,17.979,18.69,17.979,18.34,18075,0
|
| 152 |
+
MFA_C.US,D,20201007,000000,18.33,18.55,18.33,18.49,3782,0
|
| 153 |
+
MFA_C.US,D,20201008,000000,18.41,18.48,18.246,18.45,15300,0
|
| 154 |
+
MFA_C.US,D,20201009,000000,18.45,18.45,18.295,18.295,1951,0
|
| 155 |
+
MFA_C.US,D,20201012,000000,18.16,18.35,18.06,18.32,9160,0
|
| 156 |
+
MFA_C.US,D,20201013,000000,18.34,18.35,18.125,18.33,28097,0
|
| 157 |
+
MFA_C.US,D,20201014,000000,18.35,18.35,18,18.1,23351,0
|
| 158 |
+
MFA_C.US,D,20201015,000000,18.1,18.24,17.7615,18.08,18986,0
|
| 159 |
+
MFA_C.US,D,20201016,000000,18.35,18.35,18.07,18.1,11400,0
|
| 160 |
+
MFA_C.US,D,20201019,000000,18.23,18.23,18,18.1,25262,0
|
| 161 |
+
MFA_C.US,D,20201020,000000,18.21,18.21,18,18.1,13631,0
|
| 162 |
+
MFA_C.US,D,20201021,000000,18.21,18.21,18,18.02,60297,0
|
| 163 |
+
MFA_C.US,D,20201022,000000,18,18.2088,17.97,18,75073,0
|
| 164 |
+
MFA_C.US,D,20201023,000000,18.28,18.28,18.07,18.24,1370,0
|
| 165 |
+
MFA_C.US,D,20201026,000000,18.1241,18.35,18.04,18.06,4512,0
|
| 166 |
+
MFA_C.US,D,20201027,000000,18.01,18.22,17.75,17.89,29830,0
|
| 167 |
+
MFA_C.US,D,20201028,000000,17.67,17.845,17.37,17.37,66265,0
|
| 168 |
+
MFA_C.US,D,20201029,000000,17.67,17.67,17.14,17.31,14133,0
|
| 169 |
+
MFA_C.US,D,20201030,000000,17.365,17.57,17.01,17.57,36740,0
|
| 170 |
+
MFA_C.US,D,20201102,000000,17.84,17.92,17.6101,17.72,4438,0
|
| 171 |
+
MFA_C.US,D,20201103,000000,17.72,17.8302,17.72,17.78,2790,0
|
| 172 |
+
MFA_C.US,D,20201104,000000,17.89,18.34,17.89,18.3,17406,0
|
| 173 |
+
MFA_C.US,D,20201105,000000,18.47,18.83,18.42,18.8,123795,0
|
| 174 |
+
MFA_C.US,D,20201106,000000,18.75,18.75,18.5501,18.73,63568,0
|
| 175 |
+
MFA_C.US,D,20201109,000000,19.18,19.9417,19.1,19.75,81193,0
|
| 176 |
+
MFA_C.US,D,20201110,000000,19.6278,19.64,19.44,19.6,10789,0
|
| 177 |
+
MFA_C.US,D,20201111,000000,19.51,19.6512,19.51,19.62,13833,0
|
| 178 |
+
MFA_C.US,D,20201112,000000,18.591,19.6,18.591,19.18,16841,0
|
| 179 |
+
MFA_C.US,D,20201113,000000,19.35,19.37,19.21,19.31,5894,0
|
| 180 |
+
MFA_C.US,D,20201116,000000,19.4,19.75,19.4,19.7,12993,0
|
| 181 |
+
MFA_C.US,D,20201117,000000,19.7,20.25,19.6017,20.1,60126,0
|
| 182 |
+
MFA_C.US,D,20201118,000000,20.2368,20.655,20.2368,20.49,69099,0
|
| 183 |
+
MFA_C.US,D,20201119,000000,20.4,20.825,20.4,20.8,9718,0
|
| 184 |
+
MFA_C.US,D,20201120,000000,20.82,21.28,20.6,21.15,20540,0
|
| 185 |
+
MFA_C.US,D,20201123,000000,21.1499,21.65,21.02,21.62,28105,0
|
| 186 |
+
MFA_C.US,D,20201124,000000,21.68,22.3,21.68,22.1,32439,0
|
| 187 |
+
MFA_C.US,D,20201125,000000,22.09,22.19,22.09,22.19,2126,0
|
| 188 |
+
MFA_C.US,D,20201127,000000,22.16,22.27,21.9,22.18,16060,0
|
| 189 |
+
MFA_C.US,D,20201130,000000,22.18,22.63,21.99,22.63,24230,0
|
| 190 |
+
MFA_C.US,D,20201201,000000,22.5,22.84,22.445,22.63,50241,0
|
| 191 |
+
MFA_C.US,D,20201202,000000,22.5,22.5,21.64,22.34,61470,0
|
| 192 |
+
MFA_C.US,D,20201203,000000,21.34,22.15,21.34,21.87,38578,0
|
| 193 |
+
MFA_C.US,D,20201204,000000,21.6,21.89,21.4911,21.89,32313,0
|
| 194 |
+
MFA_C.US,D,20201207,000000,21.9,21.9,21,21.75,12206,0
|
| 195 |
+
MFA_C.US,D,20201208,000000,21.75,21.75,20.84,21.09,44357,0
|
| 196 |
+
MFA_C.US,D,20201209,000000,20.929,21.35,20.929,21.35,33362,0
|
| 197 |
+
MFA_C.US,D,20201210,000000,21.41,21.42,21.03,21.21,5845,0
|
| 198 |
+
MFA_C.US,D,20201211,000000,21,21.11,20.5,20.99,55956,0
|
| 199 |
+
MFA_C.US,D,20201214,000000,21.19,21.19,20.86,20.87,6117,0
|
| 200 |
+
MFA_C.US,D,20201215,000000,20.87,21,20.6984,20.77,41736,0
|
| 201 |
+
MFA_C.US,D,20201216,000000,20.9923,21.05,20.85,20.95,15757,0
|
| 202 |
+
MFA_C.US,D,20201217,000000,21.05,21.05,20.51,20.76,60678,0
|
| 203 |
+
MFA_C.US,D,20201218,000000,20.985,21.15,20.42,20.75,95950,0
|
| 204 |
+
MFA_C.US,D,20201221,000000,20.75,20.86,20.64,20.745,24884,0
|
| 205 |
+
MFA_C.US,D,20201222,000000,20.34,21.2211,20.34,20.395,50679,0
|
| 206 |
+
MFA_C.US,D,20201223,000000,20.38,20.86,20.37,20.69,49546,0
|
| 207 |
+
MFA_C.US,D,20201224,000000,20.78,20.78,20.56,20.57,14272,0
|
| 208 |
+
MFA_C.US,D,20201228,000000,20.64,20.95,20.26,20.5,46904,0
|
| 209 |
+
MFA_C.US,D,20201229,000000,20.5,20.64,20.34,20.49,59054,0
|
| 210 |
+
MFA_C.US,D,20201230,000000,20.55,20.8105,20.375,20.7,151436,0
|
| 211 |
+
MFA_C.US,D,20201231,000000,20.73,21.57,20.73,20.92,54287,0
|
| 212 |
+
MFA_C.US,D,20210104,000000,21.14,21.14,20.71,20.76,10888,0
|
| 213 |
+
MFA_C.US,D,20210105,000000,20.8267,21.078,20.8267,20.95,30555,0
|
| 214 |
+
MFA_C.US,D,20210106,000000,20.97,20.975,20.85,20.8812,12398,0
|
| 215 |
+
MFA_C.US,D,20210107,000000,21.14,21.6,20.91,21.6,13089,0
|
| 216 |
+
MFA_C.US,D,20210108,000000,21.5723,21.91,21.51,21.845,11195,0
|
| 217 |
+
MFA_C.US,D,20210111,000000,21.85,21.88,21.73,21.73,3595,0
|
| 218 |
+
MFA_C.US,D,20210112,000000,21.855,21.855,21.34,21.75,52136,0
|
| 219 |
+
MFA_C.US,D,20210113,000000,21.94,21.94,21.8016,21.87,15537,0
|
| 220 |
+
MFA_C.US,D,20210114,000000,21.98,22.09,21.9,22,13010,0
|
| 221 |
+
MFA_C.US,D,20210115,000000,21.95,21.95,21.52,21.72,18381,0
|
| 222 |
+
MFA_C.US,D,20210119,000000,21.81,21.81,21.66,21.7,11721,0
|
| 223 |
+
MFA_C.US,D,20210120,000000,21.867,21.867,21.36,21.7,12017,0
|
| 224 |
+
MFA_C.US,D,20210121,000000,21.55,21.6796,21.5,21.5,15229,0
|
| 225 |
+
MFA_C.US,D,20210122,000000,21.63,21.8759,21.51,21.64,3529,0
|
| 226 |
+
MFA_C.US,D,20210125,000000,21.38,21.56,21.25,21.54,23608,0
|
| 227 |
+
MFA_C.US,D,20210126,000000,21.6,22.04,21.3696,21.87,27388,0
|
| 228 |
+
MFA_C.US,D,20210127,000000,22.04,22.04,21.47,21.74,32298,0
|
| 229 |
+
MFA_C.US,D,20210128,000000,21.93,22.5,21.64,22.16,38879,0
|
| 230 |
+
MFA_C.US,D,20210129,000000,21.87,21.95,21.67,21.81,29423,0
|
| 231 |
+
MFA_C.US,D,20210201,000000,21.71,21.965,21.67,21.88,9268,0
|
| 232 |
+
MFA_C.US,D,20210202,000000,21.87,21.95,21.61,21.68,18228,0
|
| 233 |
+
MFA_C.US,D,20210203,000000,21.78,22.15,21.72,22.1,60554,0
|
| 234 |
+
MFA_C.US,D,20210204,000000,22.09,22.19,21.88,22.19,48535,0
|
| 235 |
+
MFA_C.US,D,20210205,000000,22.2,22.255,21.99,22.2,95711,0
|
| 236 |
+
MFA_C.US,D,20210208,000000,22.2,22.2,21.7937,22.02,120834,0
|
| 237 |
+
MFA_C.US,D,20210209,000000,22.02,22.35,22.02,22.34,38547,0
|
| 238 |
+
MFA_C.US,D,20210210,000000,22.46,22.5,22.0393,22.245,166629,0
|
| 239 |
+
MFA_C.US,D,20210211,000000,22.25,22.4867,22.05,22.14,16042,0
|
| 240 |
+
MFA_C.US,D,20210212,000000,22.06,22.43,22.04,22.28,35827,0
|
| 241 |
+
MFA_C.US,D,20210216,000000,22.28,22.34,21.95,22.29,152306,0
|
| 242 |
+
MFA_C.US,D,20210217,000000,22.2399,22.4,22.105,22.27,27759,0
|
| 243 |
+
MFA_C.US,D,20210218,000000,22.26,22.31,22.08,22.31,398586,0
|
| 244 |
+
MFA_C.US,D,20210219,000000,22.49,22.49,22.35,22.38,16018,0
|
| 245 |
+
MFA_C.US,D,20210222,000000,22.38,22.41,22.0601,22.27,10426,0
|
| 246 |
+
MFA_C.US,D,20210223,000000,22.36,22.36,22.16,22.2,8198,0
|
| 247 |
+
MFA_C.US,D,20210224,000000,22.2,22.257,22.05,22.18,32550,0
|
| 248 |
+
MFA_C.US,D,20210225,000000,22,22.076,21.79,21.9,17118,0
|
| 249 |
+
MFA_C.US,D,20210226,000000,21.84,21.95,21.76,21.95,19759,0
|
| 250 |
+
MFA_C.US,D,20210301,000000,21.945,21.98,21.84,21.87,19446,0
|
| 251 |
+
MFA_C.US,D,20210302,000000,21.85,22.5,21.79,22.31,28207,0
|
| 252 |
+
MFA_C.US,D,20210303,000000,22.12,22.12,21.975,22.07,19707,0
|
| 253 |
+
MFA_C.US,D,20210304,000000,21.74,21.8184,21.55,21.66,18866,0
|
| 254 |
+
MFA_C.US,D,20210305,000000,21.3602,21.6062,21.3602,21.555,9110,0
|
| 255 |
+
MFA_C.US,D,20210308,000000,21.69,21.69,21.54,21.55,29364,0
|
| 256 |
+
MFA_C.US,D,20210309,000000,21.51,21.6333,21.51,21.605,16801,0
|
| 257 |
+
MFA_C.US,D,20210310,000000,21.7,22.25,21.66,21.95,99314,0
|
| 258 |
+
MFA_C.US,D,20210311,000000,21.79,22.05,21.79,22.05,96106,0
|
| 259 |
+
MFA_C.US,D,20210312,000000,21.935,22.05,21.82,22.05,30292,0
|
| 260 |
+
MFA_C.US,D,20210315,000000,22.05,22.2199,21.91,22.12,65940,0
|
| 261 |
+
MFA_C.US,D,20210316,000000,22,23,22,22.69,78077,0
|
| 262 |
+
MFA_C.US,D,20210317,000000,22.67,22.71,22.61,22.71,65295,0
|
| 263 |
+
MFA_C.US,D,20210318,000000,22.54,22.73,22.27,22.65,83437,0
|
| 264 |
+
MFA_C.US,D,20210319,000000,22.4846,22.5799,22.34,22.5,9814,0
|
| 265 |
+
MFA_C.US,D,20210322,000000,22.38,22.49,22.35,22.39,5033,0
|
| 266 |
+
MFA_C.US,D,20210323,000000,22.35,22.48,22.34,22.45,6648,0
|
| 267 |
+
MFA_C.US,D,20210324,000000,22.45,22.49,22.41,22.44,34408,0
|
| 268 |
+
MFA_C.US,D,20210325,000000,22.42,22.5,22.42,22.5,4214,0
|
| 269 |
+
MFA_C.US,D,20210326,000000,22.44,22.69,22.44,22.51,24788,0
|
| 270 |
+
MFA_C.US,D,20210329,000000,22.69,22.89,22.6162,22.6162,13537,0
|
| 271 |
+
MFA_C.US,D,20210330,000000,22.74,22.74,22.68,22.7,9217,0
|
| 272 |
+
MFA_C.US,D,20210331,000000,22.56,22.94,22.51,22.51,48057,0
|
| 273 |
+
MFA_C.US,D,20210401,000000,22.54,23.12,22.54,23.12,32167,0
|
| 274 |
+
MFA_C.US,D,20210405,000000,23.01,23.12,22.6595,23.12,23469,0
|
| 275 |
+
MFA_C.US,D,20210406,000000,22.9,23.94,22.9,23.45,26055,0
|
| 276 |
+
MFA_C.US,D,20210407,000000,23.59,23.59,23.3788,23.5,11067,0
|
| 277 |
+
MFA_C.US,D,20210408,000000,23.66,23.66,23.01,23.39,21534,0
|
| 278 |
+
MFA_C.US,D,20210409,000000,23.21,23.5058,23.21,23.37,10983,0
|
| 279 |
+
MFA_C.US,D,20210412,000000,23.2649,23.395,23.2649,23.3116,4979,0
|
| 280 |
+
MFA_C.US,D,20210413,000000,23.25,23.46,23.25,23.46,9731,0
|
| 281 |
+
MFA_C.US,D,20210414,000000,23.45,23.45,23.21,23.23,6200,0
|
| 282 |
+
MFA_C.US,D,20210415,000000,23.23,23.3686,23.2,23.31,7489,0
|
| 283 |
+
MFA_C.US,D,20210416,000000,23.27,23.38,23.25,23.38,21723,0
|
| 284 |
+
MFA_C.US,D,20210419,000000,23.37,23.37,23.24,23.28,17010,0
|
| 285 |
+
MFA_C.US,D,20210420,000000,23.48,23.48,22.66,22.7766,23857,0
|
| 286 |
+
MFA_C.US,D,20210421,000000,22.9332,22.9332,22.82,22.89,6961,0
|
| 287 |
+
MFA_C.US,D,20210422,000000,22.9,23.21,22.9,23.17,44049,0
|
| 288 |
+
MFA_C.US,D,20210423,000000,23.14,23.22,22.8534,23.2,51080,0
|
| 289 |
+
MFA_C.US,D,20210426,000000,23.12,23.34,22.97,23.25,19963,0
|
| 290 |
+
MFA_C.US,D,20210427,000000,23.12,23.204,22.966,23.16,22471,0
|
| 291 |
+
MFA_C.US,D,20210428,000000,23.1045,23.32,23.02,23.19,19166,0
|
| 292 |
+
MFA_C.US,D,20210429,000000,23.08,23.365,22.85,23.15,28114,0
|
| 293 |
+
MFA_C.US,D,20210430,000000,22.89,23.1,22.8,22.86,51606,0
|
| 294 |
+
MFA_C.US,D,20210503,000000,22.92,22.92,22.61,22.67,72188,0
|
| 295 |
+
MFA_C.US,D,20210504,000000,23,23,22.61,22.67,91643,0
|
| 296 |
+
MFA_C.US,D,20210505,000000,22.71,22.79,22.57,22.67,7885,0
|
| 297 |
+
MFA_C.US,D,20210506,000000,22.77,22.85,22.46,22.51,52417,0
|
| 298 |
+
MFA_C.US,D,20210507,000000,22.88,23.08,22.76,23.03,15699,0
|
| 299 |
+
MFA_C.US,D,20210510,000000,23.09,23.09,22.5,22.51,32758,0
|
| 300 |
+
MFA_C.US,D,20210511,000000,22.46,22.74,22.44,22.74,21493,0
|
| 301 |
+
MFA_C.US,D,20210512,000000,22.79,22.79,22.19,22.36,28115,0
|
| 302 |
+
MFA_C.US,D,20210513,000000,22.5143,22.64,22.25,22.37,14143,0
|
| 303 |
+
MFA_C.US,D,20210514,000000,22.49,22.575,22.49,22.55,17404,0
|
| 304 |
+
MFA_C.US,D,20210517,000000,22.63,22.85,22.59,22.65,19000,0
|
| 305 |
+
MFA_C.US,D,20210518,000000,22.6,22.8676,22.6,22.65,7579,0
|
| 306 |
+
MFA_C.US,D,20210519,000000,22.53,22.6,22.53,22.57,15311,0
|
| 307 |
+
MFA_C.US,D,20210520,000000,22.59,22.71,22.59,22.67,2186,0
|
| 308 |
+
MFA_C.US,D,20210521,000000,22.9,22.9099,22.75,22.9,3045,0
|
| 309 |
+
MFA_C.US,D,20210524,000000,22.8512,22.97,22.8045,22.915,5047,0
|
| 310 |
+
MFA_C.US,D,20210525,000000,22.99,23.09,22.96,23.09,18366,0
|
| 311 |
+
MFA_C.US,D,20210526,000000,23.02,23.27,22.8,22.8,38133,0
|
| 312 |
+
MFA_C.US,D,20210527,000000,23.0099,23.0099,22.71,22.8,70467,0
|
| 313 |
+
MFA_C.US,D,20210528,000000,23,23,22.72,22.96,76927,0
|
| 314 |
+
MFA_C.US,D,20210601,000000,22.9601,23.1,22.76,22.76,37831,0
|
| 315 |
+
MFA_C.US,D,20210602,000000,22.88,22.98,22.85,22.89,26919,0
|
| 316 |
+
MFA_C.US,D,20210603,000000,22.99,23.09,22.86,23.08,34029,0
|
| 317 |
+
MFA_C.US,D,20210604,000000,22.7,22.88,22.7,22.87,11300,0
|
| 318 |
+
MFA_C.US,D,20210607,000000,22.85,22.94,22.85,22.92,12598,0
|
| 319 |
+
MFA_C.US,D,20210608,000000,22.94,23.18,22.93,23.18,15461,0
|
| 320 |
+
MFA_C.US,D,20210609,000000,23.16,23.19,23.0687,23.15,13360,0
|
| 321 |
+
MFA_C.US,D,20210610,000000,23.12,23.24,23.0999,23.12,14481,0
|
| 322 |
+
MFA_C.US,D,20210611,000000,23.1,23.24,22.9501,23.24,6561,0
|
| 323 |
+
MFA_C.US,D,20210614,000000,23.13,23.25,23.1,23.25,7860,0
|
| 324 |
+
MFA_C.US,D,20210615,000000,23.2499,23.29,23.21,23.25,17862,0
|
| 325 |
+
MFA_C.US,D,20210616,000000,23.29,23.55,23.29,23.45,41077,0
|
| 326 |
+
MFA_C.US,D,20210617,000000,23.4,23.7,23.31,23.69,106405,0
|
| 327 |
+
MFA_C.US,D,20210618,000000,23.7193,23.8,23.66,23.76,30836,0
|
| 328 |
+
MFA_C.US,D,20210621,000000,23.63,23.84,23.63,23.6741,49157,0
|
| 329 |
+
MFA_C.US,D,20210622,000000,23.83,23.83,23.6834,23.7,57662,0
|
| 330 |
+
MFA_C.US,D,20210623,000000,23.83,23.83,23.6,23.69,19736,0
|
| 331 |
+
MFA_C.US,D,20210624,000000,23.75,23.75,23.55,23.59,14107,0
|
| 332 |
+
MFA_C.US,D,20210625,000000,23.5799,23.5799,23.45,23.55,34821,0
|
| 333 |
+
MFA_C.US,D,20210628,000000,23.55,23.55,23.455,23.48,73629,0
|
| 334 |
+
MFA_C.US,D,20210629,000000,23.54,23.54,23.4286,23.47,33876,0
|
| 335 |
+
MFA_C.US,D,20210630,000000,23.47,23.68,23.4,23.66,48595,0
|
| 336 |
+
MFA_C.US,D,20210701,000000,23.79,23.79,23.49,23.49,27011,0
|
| 337 |
+
MFA_C.US,D,20210702,000000,23.58,23.82,23.58,23.77,27986,0
|
| 338 |
+
MFA_C.US,D,20210706,000000,23.83,23.83,23.5779,23.58,30033,0
|
| 339 |
+
MFA_C.US,D,20210707,000000,23.6173,23.65,23.4206,23.5,26658,0
|
| 340 |
+
MFA_C.US,D,20210708,000000,23.57,23.57,23.41,23.4195,23277,0
|
| 341 |
+
MFA_C.US,D,20210709,000000,23.417,23.53,23.2564,23.345,50974,0
|
| 342 |
+
MFA_C.US,D,20210712,000000,23.49,23.61,23.39,23.41,34490,0
|
| 343 |
+
MFA_C.US,D,20210713,000000,23.42,23.52,23.3,23.4,28796,0
|
| 344 |
+
MFA_C.US,D,20210714,000000,23.401,23.4201,23.35,23.39,15541,0
|
| 345 |
+
MFA_C.US,D,20210715,000000,23.38,23.5162,23.34,23.39,23767,0
|
| 346 |
+
MFA_C.US,D,20210716,000000,23.53,23.55,23.375,23.48,9038,0
|
| 347 |
+
MFA_C.US,D,20210719,000000,23.48,23.48,23.13,23.17,35300,0
|
| 348 |
+
MFA_C.US,D,20210720,000000,23.3,23.4,23.2,23.39,21248,0
|
| 349 |
+
MFA_C.US,D,20210721,000000,23.45,23.45,23.18,23.3,46456,0
|
| 350 |
+
MFA_C.US,D,20210722,000000,23.39,23.47,23.195,23.33,17873,0
|
| 351 |
+
MFA_C.US,D,20210723,000000,23.24,23.4255,23.24,23.3,12712,0
|
| 352 |
+
MFA_C.US,D,20210726,000000,23.39,23.39,23.27,23.3,36338,0
|
| 353 |
+
MFA_C.US,D,20210727,000000,23.29,23.4163,23.28,23.3,49140,0
|
| 354 |
+
MFA_C.US,D,20210728,000000,23.35,23.38,23.26,23.37,18931,0
|
| 355 |
+
MFA_C.US,D,20210729,000000,23.35,23.35,23.15,23.27,16101,0
|
| 356 |
+
MFA_C.US,D,20210730,000000,23.312,23.312,23.18,23.2,22497,0
|
| 357 |
+
MFA_C.US,D,20210802,000000,23.25,23.33,23.17,23.33,106089,0
|
| 358 |
+
MFA_C.US,D,20210803,000000,23.2,23.2835,23.195,23.23,69755,0
|
| 359 |
+
MFA_C.US,D,20210804,000000,23.26,23.3,23.1758,23.2,21134,0
|
| 360 |
+
MFA_C.US,D,20210805,000000,23.25,23.32,23.25,23.31,62097,0
|
| 361 |
+
MFA_C.US,D,20210806,000000,23.33,23.53,23.26,23.38,34855,0
|
| 362 |
+
MFA_C.US,D,20210809,000000,23.43,23.499,23.34,23.36,37859,0
|
| 363 |
+
MFA_C.US,D,20210810,000000,23.4,23.52,23.35,23.37,31779,0
|
| 364 |
+
MFA_C.US,D,20210811,000000,23.47,23.47,23.2893,23.335,180988,0
|
| 365 |
+
MFA_C.US,D,20210812,000000,23.4,23.65,23.375,23.65,25270,0
|
| 366 |
+
MFA_C.US,D,20210813,000000,23.6199,23.6678,23.51,23.6,11858,0
|
| 367 |
+
MFA_C.US,D,20210816,000000,23.65,23.83,23.5601,23.81,18070,0
|
| 368 |
+
MFA_C.US,D,20210817,000000,23.73,23.78,23.62,23.75,13707,0
|
| 369 |
+
MFA_C.US,D,20210818,000000,23.75,23.75,23.49,23.51,10218,0
|
| 370 |
+
MFA_C.US,D,20210819,000000,23.5,23.65,23.36,23.55,48805,0
|
| 371 |
+
MFA_C.US,D,20210820,000000,23.54,23.57,23.48,23.5,15391,0
|
| 372 |
+
MFA_C.US,D,20210823,000000,23.59,23.74,23.55,23.55,57179,0
|
| 373 |
+
MFA_C.US,D,20210824,000000,23.57,23.8463,23.57,23.8401,73680,0
|
| 374 |
+
MFA_C.US,D,20210825,000000,23.8,23.8,23.58,23.5899,75140,0
|
| 375 |
+
MFA_C.US,D,20210826,000000,23.7,23.7,23.47,23.552,34970,0
|
| 376 |
+
MFA_C.US,D,20210827,000000,23.581,23.8,23.5794,23.8,12621,0
|
| 377 |
+
MFA_C.US,D,20210830,000000,23.87,23.87,23.66,23.69,18082,0
|
| 378 |
+
MFA_C.US,D,20210831,000000,23.71,23.91,23.67,23.89,49366,0
|
| 379 |
+
MFA_C.US,D,20210901,000000,23.815,24.07,23.815,23.99,26807,0
|
| 380 |
+
MFA_C.US,D,20210902,000000,24.01,24.19,24.01,24.1705,17343,0
|
| 381 |
+
MFA_C.US,D,20210903,000000,24.23,24.231,24.14,24.23,10200,0
|
| 382 |
+
MFA_C.US,D,20210907,000000,23.95,23.95,23.75,23.81,17659,0
|
| 383 |
+
MFA_C.US,D,20210908,000000,23.89,23.99,23.84,23.96,52326,0
|
| 384 |
+
MFA_C.US,D,20210909,000000,23.94,23.9408,23.8805,23.94,19563,0
|
| 385 |
+
MFA_C.US,D,20210910,000000,23.99,24.02,23.87,24.01,12095,0
|
| 386 |
+
MFA_C.US,D,20210913,000000,24,24,23.9028,23.91,7004,0
|
| 387 |
+
MFA_C.US,D,20210914,000000,23.9909,24,23.82,23.88,34706,0
|
| 388 |
+
MFA_C.US,D,20210915,000000,23.97,23.97,23.82,23.92,16114,0
|
| 389 |
+
MFA_C.US,D,20210916,000000,23.99,23.99,23.8485,23.92,16478,0
|
| 390 |
+
MFA_C.US,D,20210917,000000,23.99,24.13,23.955,24.12,37951,0
|
| 391 |
+
MFA_C.US,D,20210920,000000,23.91,24.12,23.91,24.12,21968,0
|
| 392 |
+
MFA_C.US,D,20210921,000000,24.18,24.26,24.0433,24.2,34612,0
|
| 393 |
+
MFA_C.US,D,20210922,000000,24.2,24.45,24.1184,24.4401,25059,0
|
| 394 |
+
MFA_C.US,D,20210923,000000,24.35,24.422,24.33,24.42,9349,0
|
| 395 |
+
MFA_C.US,D,20210924,000000,24.41,24.41,24.37,24.39,3450,0
|
| 396 |
+
MFA_C.US,D,20210927,000000,24.38,24.52,24.255,24.47,25016,0
|
| 397 |
+
MFA_C.US,D,20210928,000000,24.45,24.7,24.2865,24.59,23185,0
|
| 398 |
+
MFA_C.US,D,20210929,000000,24.61,24.71,24.36,24.58,22697,0
|
| 399 |
+
MFA_C.US,D,20210930,000000,24.6,24.645,24.41,24.58,16817,0
|
| 400 |
+
MFA_C.US,D,20211001,000000,24.45,24.5887,24.34,24.4,8493,0
|
| 401 |
+
MFA_C.US,D,20211004,000000,24.475,24.475,24.3,24.3,10206,0
|
| 402 |
+
MFA_C.US,D,20211005,000000,24.19,24.26,24.15,24.18,11909,0
|
| 403 |
+
MFA_C.US,D,20211006,000000,24.21,24.47,24.195,24.3,9577,0
|
| 404 |
+
MFA_C.US,D,20211007,000000,24.35,24.37,24.24,24.25,5692,0
|
| 405 |
+
MFA_C.US,D,20211008,000000,24.3853,24.3983,24.2892,24.32,4181,0
|
| 406 |
+
MFA_C.US,D,20211011,000000,24.18,24.34,24.18,24.33,4494,0
|
| 407 |
+
MFA_C.US,D,20211012,000000,24.5,24.55,24.43,24.4703,28810,0
|
| 408 |
+
MFA_C.US,D,20211013,000000,24.4801,24.49,24.43,24.43,11885,0
|
| 409 |
+
MFA_C.US,D,20211014,000000,24.4,24.46,24.2499,24.3199,23471,0
|
| 410 |
+
MFA_C.US,D,20211015,000000,24.32,24.38,24.32,24.38,10512,0
|
| 411 |
+
MFA_C.US,D,20211018,000000,24.38,24.38,24.33,24.35,8110,0
|
| 412 |
+
MFA_C.US,D,20211019,000000,24.35,24.36,24.285,24.32,45519,0
|
| 413 |
+
MFA_C.US,D,20211020,000000,24.32,24.35,24.245,24.25,29927,0
|
| 414 |
+
MFA_C.US,D,20211021,000000,24.2,24.3,23.88,23.9,25913,0
|
| 415 |
+
MFA_C.US,D,20211022,000000,23.9,24.15,23.9,24,14218,0
|
| 416 |
+
MFA_C.US,D,20211025,000000,24.1,24.1,23.98,24.02,57514,0
|
| 417 |
+
MFA_C.US,D,20211026,000000,24.13,24.13,24.06,24.1,14131,0
|
| 418 |
+
MFA_C.US,D,20211027,000000,24.12,24.13,23.9797,24.1,35167,0
|
| 419 |
+
MFA_C.US,D,20211028,000000,24.18,24.18,23.92,23.98,131563,0
|
| 420 |
+
MFA_C.US,D,20211029,000000,23.93,24.11,23.91,24.11,20681,0
|
| 421 |
+
MFA_C.US,D,20211101,000000,24.11,24.16,24.1,24.1299,23441,0
|
| 422 |
+
MFA_C.US,D,20211102,000000,24.26,24.3277,24.1,24.23,219562,0
|
| 423 |
+
MFA_C.US,D,20211103,000000,24.2016,24.28,24.2016,24.23,10561,0
|
| 424 |
+
MFA_C.US,D,20211104,000000,24.28,24.35,24.2,24.25,95627,0
|
| 425 |
+
MFA_C.US,D,20211105,000000,24.25,24.25,24.18,24.25,10880,0
|
| 426 |
+
MFA_C.US,D,20211108,000000,24.25,24.25,24.18,24.25,11832,0
|
| 427 |
+
MFA_C.US,D,20211109,000000,24.25,24.25,24.1405,24.25,17657,0
|
| 428 |
+
MFA_C.US,D,20211110,000000,24.11,24.2,23.96,24.02,13055,0
|
| 429 |
+
MFA_C.US,D,20211111,000000,24.0401,24.2,23.8,23.87,13678,0
|
| 430 |
+
MFA_C.US,D,20211112,000000,24.01,24.135,24.01,24.1,5926,0
|
| 431 |
+
MFA_C.US,D,20211115,000000,24.22,24.22,23.82,23.82,24699,0
|
| 432 |
+
MFA_C.US,D,20211116,000000,23.9,24.12,23.8,24,22015,0
|
| 433 |
+
MFA_C.US,D,20211117,000000,24.09,24.1663,23.95,24.16,10228,0
|
| 434 |
+
MFA_C.US,D,20211118,000000,24.15,24.15,23.94,24,11128,0
|
| 435 |
+
MFA_C.US,D,20211119,000000,24,24.0004,23.8411,23.96,9180,0
|
| 436 |
+
MFA_C.US,D,20211122,000000,23.942,24.0699,23.86,24.0699,20635,0
|
| 437 |
+
MFA_C.US,D,20211123,000000,24.05,24.1194,23.8896,23.9801,10692,0
|
| 438 |
+
MFA_C.US,D,20211124,000000,24.15,24.22,24,24.21,26996,0
|
| 439 |
+
MFA_C.US,D,20211126,000000,24.21,24.21,24.0505,24.1,4196,0
|
| 440 |
+
MFA_C.US,D,20211129,000000,24.1,24.25,24.09,24.25,53186,0
|
| 441 |
+
MFA_C.US,D,20211130,000000,23.98,23.98,23.69,23.69,19940,0
|
| 442 |
+
MFA_C.US,D,20211201,000000,23.96,23.98,23.66,23.66,22276,0
|
| 443 |
+
MFA_C.US,D,20211202,000000,23.62,23.735,23.585,23.61,7981,0
|
| 444 |
+
MFA_C.US,D,20211203,000000,23.68,23.68,23.43,23.44,7496,0
|
| 445 |
+
MFA_C.US,D,20211206,000000,23.59,23.61,23.4765,23.51,7527,0
|
| 446 |
+
MFA_C.US,D,20211207,000000,23.68,23.81,23.19,23.33,140029,0
|
| 447 |
+
MFA_C.US,D,20211208,000000,23.3725,23.3799,22.97,22.98,20808,0
|
| 448 |
+
MFA_C.US,D,20211209,000000,23.17,23.45,23.17,23.41,14890,0
|
| 449 |
+
MFA_C.US,D,20211210,000000,23.42,23.68,23.2668,23.6,27690,0
|
| 450 |
+
MFA_C.US,D,20211213,000000,23.61,23.64,23.6,23.63,3284,0
|
| 451 |
+
MFA_C.US,D,20211214,000000,23.74,23.74,23.32,23.4,5914,0
|
| 452 |
+
MFA_C.US,D,20211215,000000,23.31,23.58,23.29,23.49,6878,0
|
| 453 |
+
MFA_C.US,D,20211216,000000,23.58,23.63,23.4101,23.63,17524,0
|
| 454 |
+
MFA_C.US,D,20211217,000000,23.64,23.64,23.16,23.38,37555,0
|
| 455 |
+
MFA_C.US,D,20211220,000000,23.3875,23.57,23.3875,23.49,7656,0
|
| 456 |
+
MFA_C.US,D,20211221,000000,23.45,23.68,23.45,23.6799,9851,0
|
| 457 |
+
MFA_C.US,D,20211222,000000,23.68,23.7684,23.61,23.6658,9820,0
|
| 458 |
+
MFA_C.US,D,20211223,000000,23.665,23.7509,23.6351,23.67,4366,0
|
| 459 |
+
MFA_C.US,D,20211227,000000,23.76,23.8561,23.53,23.55,20469,0
|
| 460 |
+
MFA_C.US,D,20211228,000000,23.63,23.82,23.53,23.53,20171,0
|
| 461 |
+
MFA_C.US,D,20211229,000000,23.5199,23.62,23.475,23.6,6874,0
|
| 462 |
+
MFA_C.US,D,20211230,000000,23.67,23.67,23.18,23.42,28413,0
|
| 463 |
+
MFA_C.US,D,20211231,000000,23.39,23.64,23.38,23.64,10749,0
|
| 464 |
+
MFA_C.US,D,20220103,000000,23.62,23.71,23.5,23.6,14508,0
|
| 465 |
+
MFA_C.US,D,20220104,000000,23.47,23.59,23.47,23.49,5517,0
|
| 466 |
+
MFA_C.US,D,20220105,000000,23.4722,23.72,23.45,23.5,10957,0
|
| 467 |
+
MFA_C.US,D,20220106,000000,23.5,23.59,23.42,23.513,11860,0
|
| 468 |
+
MFA_C.US,D,20220107,000000,23.5,23.61,23.43,23.45,6217,0
|
| 469 |
+
MFA_C.US,D,20220110,000000,23.4,23.6,23.34,23.42,7762,0
|
| 470 |
+
MFA_C.US,D,20220111,000000,23.45,23.67,23.45,23.49,13882,0
|
| 471 |
+
MFA_C.US,D,20220112,000000,23.4,23.5,23.4,23.46,3508,0
|
| 472 |
+
MFA_C.US,D,20220113,000000,23.52,23.5791,23.49,23.49,7083,0
|
| 473 |
+
MFA_C.US,D,20220114,000000,23.55,23.55,23.38,23.48,6466,0
|
| 474 |
+
MFA_C.US,D,20220118,000000,23.36,23.5382,23.32,23.37,6943,0
|
| 475 |
+
MFA_C.US,D,20220119,000000,23.42,23.5134,23.3827,23.44,8510,0
|
| 476 |
+
MFA_C.US,D,20220120,000000,23.51,23.51,22.9,23.34,1050263,0
|
| 477 |
+
MFA_C.US,D,20220121,000000,23.3602,23.37,23.25,23.34,5965,0
|
| 478 |
+
MFA_C.US,D,20220124,000000,23.34,23.34,23,23.25,11917,0
|
| 479 |
+
MFA_C.US,D,20220125,000000,23.23,23.2499,23.14,23.22,3733,0
|
| 480 |
+
MFA_C.US,D,20220126,000000,23.25,23.33,23.1299,23.15,10343,0
|
| 481 |
+
MFA_C.US,D,20220127,000000,23.15,23.32,23.08,23.23,25085,0
|
| 482 |
+
MFA_C.US,D,20220128,000000,23.22,23.22,22.73,22.81,17985,0
|
| 483 |
+
MFA_C.US,D,20220131,000000,22.88,23.17,22.79,23.02,47197,0
|
| 484 |
+
MFA_C.US,D,20220201,000000,23.23,23.24,23.01,23.2,8726,0
|
| 485 |
+
MFA_C.US,D,20220202,000000,23.19,23.1928,23,23.14,15091,0
|
| 486 |
+
MFA_C.US,D,20220203,000000,23.09,23.09,22.81,22.91,6285,0
|
| 487 |
+
MFA_C.US,D,20220204,000000,22.81,22.925,22.44,22.8,31604,0
|
| 488 |
+
MFA_C.US,D,20220207,000000,22.93,22.93,22.6,22.7,13198,0
|
| 489 |
+
MFA_C.US,D,20220208,000000,22.5,22.6429,22.48,22.57,22098,0
|
| 490 |
+
MFA_C.US,D,20220209,000000,22.62,22.62,22.48,22.5382,17845,0
|
| 491 |
+
MFA_C.US,D,20220210,000000,22.48,22.5058,21.61,22.48,13508,0
|
| 492 |
+
MFA_C.US,D,20220211,000000,22.35,22.3976,22.22,22.2301,13291,0
|
| 493 |
+
MFA_C.US,D,20220214,000000,22.26,22.4903,22.26,22.4098,23731,0
|
| 494 |
+
MFA_C.US,D,20220215,000000,22.41,22.66,22.41,22.66,8995,0
|
| 495 |
+
MFA_C.US,D,20220216,000000,22.55,22.8644,22.55,22.65,3658,0
|
| 496 |
+
MFA_C.US,D,20220217,000000,22.575,22.86,22.5708,22.74,10858,0
|
| 497 |
+
MFA_C.US,D,20220218,000000,22.8542,22.8542,22.4,22.55,30907,0
|
| 498 |
+
MFA_C.US,D,20220222,000000,22.59,22.6399,22.085,22.5258,49905,0
|
| 499 |
+
MFA_C.US,D,20220223,000000,22.62,22.6591,22.31,22.37,56783,0
|
| 500 |
+
MFA_C.US,D,20220224,000000,22.1,22.7,21.75,22.69,36674,0
|
| 501 |
+
MFA_C.US,D,20220225,000000,22.99,23.22,22.76,23,50879,0
|
| 502 |
+
MFA_C.US,D,20220228,000000,22.55,23.0017,22.55,22.85,33865,0
|
| 503 |
+
MFA_C.US,D,20220301,000000,22.99,23.01,22.76,22.83,17087,0
|
| 504 |
+
MFA_C.US,D,20220302,000000,23.06,23.09,22.75,22.96,33066,0
|
| 505 |
+
MFA_C.US,D,20220303,000000,22.9901,23.06,22.81,22.86,5154,0
|
| 506 |
+
MFA_C.US,D,20220304,000000,22.77,22.89,22.7,22.7,7921,0
|
| 507 |
+
MFA_C.US,D,20220307,000000,22.7,22.7,22.43,22.45,21594,0
|
| 508 |
+
MFA_C.US,D,20220308,000000,22.435,22.63,22.4,22.45,13365,0
|
| 509 |
+
MFA_C.US,D,20220309,000000,22.56,22.7499,22.51,22.51,5743,0
|
| 510 |
+
MFA_C.US,D,20220310,000000,22.45,22.49,22.3,22.35,10604,0
|
| 511 |
+
MFA_C.US,D,20220311,000000,22.51,22.55,22.31,22.35,9730,0
|
| 512 |
+
MFA_C.US,D,20220314,000000,22.29,22.42,22.01,22.04,21650,0
|
| 513 |
+
MFA_C.US,D,20220315,000000,22.19,22.43,21.85,22.43,19656,0
|
| 514 |
+
MFA_C.US,D,20220316,000000,22.2766,22.43,22.03,22.4,15256,0
|
| 515 |
+
MFA_C.US,D,20220317,000000,22.42,22.48,22.18,22.48,5777,0
|
| 516 |
+
MFA_C.US,D,20220318,000000,22.48,22.7724,22.48,22.56,7156,0
|
| 517 |
+
MFA_C.US,D,20220321,000000,22.56,22.56,22.1699,22.24,5082,0
|
| 518 |
+
MFA_C.US,D,20220322,000000,22.32,22.32,21.9,21.98,55077,0
|
| 519 |
+
MFA_C.US,D,20220323,000000,22,22.7,21.82,22.34,49376,0
|
| 520 |
+
MFA_C.US,D,20220324,000000,22.61,23.18,22.43,22.86,14275,0
|
| 521 |
+
MFA_C.US,D,20220325,000000,22.61,22.81,22.46,22.46,5980,0
|
| 522 |
+
MFA_C.US,D,20220328,000000,22.5,22.6,22.47,22.56,7290,0
|
| 523 |
+
MFA_C.US,D,20220329,000000,22.61,22.76,22.61,22.76,4839,0
|
| 524 |
+
MFA_C.US,D,20220330,000000,22.7772,23.1,22.7772,22.91,3423,0
|
| 525 |
+
MFA_C.US,D,20220331,000000,22.93,22.9762,22.78,22.79,19931,0
|
| 526 |
+
MFA_C.US,D,20220401,000000,22.92,23.0599,22.73,22.87,13842,0
|
| 527 |
+
MFA_C.US,D,20220404,000000,22.9,22.94,22.82,22.91,12321,0
|
| 528 |
+
MFA_C.US,D,20220405,000000,22.79,22.8,22.43,22.625,9321,0
|
| 529 |
+
MFA_C.US,D,20220406,000000,22.5,22.6983,22.34,22.34,6509,0
|
| 530 |
+
MFA_C.US,D,20220407,000000,22.31,22.7372,22.31,22.56,12889,0
|
| 531 |
+
MFA_C.US,D,20220408,000000,22.5267,22.5267,22.25,22.3,9412,0
|
| 532 |
+
MFA_C.US,D,20220411,000000,22.25,22.3812,22.1254,22.1254,8286,0
|
| 533 |
+
MFA_C.US,D,20220412,000000,22.1902,22.27,22.1,22.27,10514,0
|
| 534 |
+
MFA_C.US,D,20220413,000000,22.27,22.38,22.2,22.2,3561,0
|
| 535 |
+
MFA_C.US,D,20220414,000000,22.36,22.3716,22.25,22.35,1110,0
|
| 536 |
+
MFA_C.US,D,20220418,000000,22.51,22.51,22.26,22.2615,6594,0
|
| 537 |
+
MFA_C.US,D,20220419,000000,22.2,22.2,22.05,22.05,2784,0
|
| 538 |
+
MFA_C.US,D,20220420,000000,22.21,22.23,22.13,22.14,3485,0
|
| 539 |
+
MFA_C.US,D,20220421,000000,22.0476,22.35,22.0476,22.3,13706,0
|
| 540 |
+
MFA_C.US,D,20220422,000000,22.22,22.49,22.22,22.3,14770,0
|
| 541 |
+
MFA_C.US,D,20220425,000000,22.23,22.36,22.1616,22.31,9379,0
|
| 542 |
+
MFA_C.US,D,20220426,000000,22.31,22.55,22.31,22.4194,11802,0
|
| 543 |
+
MFA_C.US,D,20220427,000000,22.5,22.72,22.43,22.5,20453,0
|
| 544 |
+
MFA_C.US,D,20220428,000000,22.6,22.71,22.41,22.66,25176,0
|
| 545 |
+
MFA_C.US,D,20220429,000000,22.67,22.92,22.5,22.74,51014,0
|
| 546 |
+
MFA_C.US,D,20220502,000000,22.7,22.7,22.33,22.33,12270,0
|
| 547 |
+
MFA_C.US,D,20220503,000000,22.6577,22.7,22.4437,22.46,3239,0
|
| 548 |
+
MFA_C.US,D,20220504,000000,22.62,22.79,22.36,22.55,11883,0
|
| 549 |
+
MFA_C.US,D,20220505,000000,22.4168,22.4168,22.15,22.18,24541,0
|
| 550 |
+
MFA_C.US,D,20220506,000000,22.1,22.24,21.58,21.6229,26583,0
|
| 551 |
+
MFA_C.US,D,20220509,000000,21.7,21.7,21.03,21.12,16437,0
|
| 552 |
+
MFA_C.US,D,20220510,000000,21.14,21.17,20.6677,20.9,21834,0
|
| 553 |
+
MFA_C.US,D,20220511,000000,20.75,21.0575,20.75,20.96,7093,0
|
| 554 |
+
MFA_C.US,D,20220512,000000,21.23,21.23,20.6,20.99,27435,0
|
| 555 |
+
MFA_C.US,D,20220513,000000,20.87,21.26,20.7433,21.1,7052,0
|
| 556 |
+
MFA_C.US,D,20220516,000000,20.99,21,20.68,20.69,35531,0
|
| 557 |
+
MFA_C.US,D,20220517,000000,20.68,21,20.2967,20.35,38435,0
|
| 558 |
+
MFA_C.US,D,20220518,000000,20.55,20.65,20,20.52,33041,0
|
| 559 |
+
MFA_C.US,D,20220519,000000,20.59,22.08,20.195,21.54,76775,0
|
| 560 |
+
MFA_C.US,D,20220520,000000,21.67,21.67,21.1,21.27,14828,0
|
| 561 |
+
MFA_C.US,D,20220523,000000,21.4,21.55,21.255,21.43,17923,0
|
| 562 |
+
MFA_C.US,D,20220524,000000,21.41,21.72,21.2663,21.62,9913,0
|
| 563 |
+
MFA_C.US,D,20220525,000000,21.7421,22.08,21.7421,22.04,7799,0
|
| 564 |
+
MFA_C.US,D,20220526,000000,22,22.05,21.83,21.97,34132,0
|
| 565 |
+
MFA_C.US,D,20220527,000000,22.08,22.14,21.72,21.72,23860,0
|
| 566 |
+
MFA_C.US,D,20220531,000000,21.33,21.5999,21.3,21.59,92165,0
|
| 567 |
+
MFA_C.US,D,20220601,000000,21.7,21.7,21.41,21.49,8964,0
|
| 568 |
+
MFA_C.US,D,20220602,000000,21.61,21.64,21.48,21.58,32616,0
|
| 569 |
+
MFA_C.US,D,20220603,000000,21.58,21.8,21.52,21.8,8735,0
|
| 570 |
+
MFA_C.US,D,20220606,000000,22.0311,22.06,21.7,21.74,16995,0
|
| 571 |
+
MFA_C.US,D,20220607,000000,21.74,21.78,21.55,21.57,4753,0
|
| 572 |
+
MFA_C.US,D,20220608,000000,21.48,21.6834,21.34,21.34,9580,0
|
| 573 |
+
MFA_C.US,D,20220609,000000,21.46,21.46,21.13,21.2,4189,0
|
| 574 |
+
MFA_C.US,D,20220610,000000,21.17,21.17,20.28,20.55,22213,0
|
| 575 |
+
MFA_C.US,D,20220613,000000,20.36,20.3601,19.51,19.63,30103,0
|
| 576 |
+
MFA_C.US,D,20220614,000000,19.65,19.86,19.23,19.45,34942,0
|
| 577 |
+
MFA_C.US,D,20220615,000000,19.46,19.99,19.2087,19.6906,21745,0
|
| 578 |
+
MFA_C.US,D,20220616,000000,19.57,19.57,18.55,18.77,41568,0
|
| 579 |
+
MFA_C.US,D,20220617,000000,18.78,18.9331,18.5,18.6,30771,0
|
| 580 |
+
MFA_C.US,D,20220621,000000,18.68,19.03,18.68,18.88,47448,0
|
| 581 |
+
MFA_C.US,D,20220622,000000,18.9379,19.05,18.9,19.05,3180,0
|
| 582 |
+
MFA_C.US,D,20220623,000000,19.23,19.23,18.9481,18.99,6818,0
|
| 583 |
+
MFA_C.US,D,20220624,000000,19.35,19.38,18.96,19.3664,5462,0
|
| 584 |
+
MFA_C.US,D,20220627,000000,19.51,19.51,19.19,19.25,3775,0
|
| 585 |
+
MFA_C.US,D,20220628,000000,19.45,19.45,19.09,19.19,7009,0
|
| 586 |
+
MFA_C.US,D,20220629,000000,19.395,19.395,19.226,19.28,5358,0
|
| 587 |
+
MFA_C.US,D,20220630,000000,19.34,19.4226,18.12,18.4,111235,0
|
| 588 |
+
MFA_C.US,D,20220701,000000,18.5,18.5434,18.21,18.38,86048,0
|
| 589 |
+
MFA_C.US,D,20220705,000000,18.25,18.6399,18.01,18.2,43454,0
|
| 590 |
+
MFA_C.US,D,20220706,000000,18.3,18.35,18.12,18.31,26715,0
|
| 591 |
+
MFA_C.US,D,20220707,000000,18.33,18.6151,18.33,18.49,29295,0
|
| 592 |
+
MFA_C.US,D,20220708,000000,18.49,18.5599,18.151,18.25,21424,0
|
| 593 |
+
MFA_C.US,D,20220711,000000,18.3,18.6074,18.225,18.24,24731,0
|
| 594 |
+
MFA_C.US,D,20220712,000000,18.2992,18.39,18.22,18.22,12774,0
|
| 595 |
+
MFA_C.US,D,20220713,000000,18.17,18.4799,18.165,18.21,32128,0
|
| 596 |
+
MFA_C.US,D,20220714,000000,18.36,18.36,18.1,18.1,17663,0
|
| 597 |
+
MFA_C.US,D,20220715,000000,18.05,18.315,18.05,18.24,18719,0
|
| 598 |
+
MFA_C.US,D,20220718,000000,18.35,18.4499,18.24,18.36,11281,0
|
| 599 |
+
MFA_C.US,D,20220719,000000,18.21,18.63,18.21,18.62,36847,0
|
| 600 |
+
MFA_C.US,D,20220720,000000,18.62,18.62,18.35,18.44,45629,0
|
| 601 |
+
MFA_C.US,D,20220721,000000,18.465,18.51,18.41,18.5,15210,0
|
| 602 |
+
MFA_C.US,D,20220722,000000,18.61,19.0389,18.61,18.99,27869,0
|
| 603 |
+
MFA_C.US,D,20220725,000000,19.05,19.05,18.7,18.95,41122,0
|
| 604 |
+
MFA_C.US,D,20220726,000000,18.87,18.94,18.77,18.82,25901,0
|
| 605 |
+
MFA_C.US,D,20220727,000000,18.89,19.02,18.76,19,19211,0
|
| 606 |
+
MFA_C.US,D,20220728,000000,19.3001,19.51,18.78,19.24,47141,0
|
| 607 |
+
MFA_C.US,D,20220729,000000,19.56,19.71,19.075,19.64,85159,0
|
| 608 |
+
MFA_C.US,D,20220801,000000,19.54,19.74,19.54,19.59,47288,0
|
| 609 |
+
MFA_C.US,D,20220802,000000,19.67,20.0469,19.43,19.85,49047,0
|
| 610 |
+
MFA_C.US,D,20220803,000000,19.97,20.02,19.795,19.9,34057,0
|
| 611 |
+
MFA_C.US,D,20220804,000000,19.885,19.925,19.55,19.68,31524,0
|
| 612 |
+
MFA_C.US,D,20220805,000000,19.68,19.9455,19.33,19.53,40426,0
|
| 613 |
+
MFA_C.US,D,20220808,000000,19.6,19.8417,19.53,19.65,26315,0
|
| 614 |
+
MFA_C.US,D,20220809,000000,19.74,19.74,19.4,19.58,37736,0
|
| 615 |
+
MFA_C.US,D,20220810,000000,19.68,20.1,19.68,20.06,26671,0
|
| 616 |
+
MFA_C.US,D,20220811,000000,20.1193,20.29,20.0062,20.18,43206,0
|
| 617 |
+
MFA_C.US,D,20220812,000000,20.31,20.43,20.1,20.43,21667,0
|
| 618 |
+
MFA_C.US,D,20220815,000000,20.44,20.96,20.44,20.84,16315,0
|
| 619 |
+
MFA_C.US,D,20220816,000000,20.92,20.92,20.525,20.88,13485,0
|
| 620 |
+
MFA_C.US,D,20220817,000000,20.88,20.88,20.45,20.6201,8856,0
|
| 621 |
+
MFA_C.US,D,20220818,000000,20.7399,20.75,20.473,20.55,8311,0
|
| 622 |
+
MFA_C.US,D,20220819,000000,20.2801,20.56,20.2801,20.37,10764,0
|
| 623 |
+
MFA_C.US,D,20220822,000000,20.2,20.49,20.0799,20.0799,8838,0
|
| 624 |
+
MFA_C.US,D,20220823,000000,20.1,20.1,19.93,20.02,19684,0
|
| 625 |
+
MFA_C.US,D,20220824,000000,20,20.4,20,20.07,13873,0
|
| 626 |
+
MFA_C.US,D,20220825,000000,20.2999,20.2999,20.07,20.1,3521,0
|
| 627 |
+
MFA_C.US,D,20220826,000000,20.12,20.25,19.98,20,27420,0
|
| 628 |
+
MFA_C.US,D,20220829,000000,19.98,20.015,19.735,19.79,30668,0
|
| 629 |
+
MFA_C.US,D,20220830,000000,19.8,19.81,19.2,19.41,85362,0
|
| 630 |
+
MFA_C.US,D,20220831,000000,19.48,19.7905,19.46,19.49,51680,0
|
| 631 |
+
MFA_C.US,D,20220901,000000,19.6,19.6,19.26,19.3,25142,0
|
| 632 |
+
MFA_C.US,D,20220902,000000,19.18,19.325,18.79,19.003,32577,0
|
| 633 |
+
MFA_C.US,D,20220906,000000,18.99,19.01,18.49,18.5,32943,0
|
| 634 |
+
MFA_C.US,D,20220907,000000,18.59,18.8,18.44,18.54,22448,0
|
| 635 |
+
MFA_C.US,D,20220908,000000,18.62,18.77,18.27,18.47,17082,0
|
| 636 |
+
MFA_C.US,D,20220909,000000,18.63,18.75,18.46,18.55,32260,0
|
| 637 |
+
MFA_C.US,D,20220912,000000,18.75,18.7808,18.62,18.65,19734,0
|
| 638 |
+
MFA_C.US,D,20220913,000000,18.49,18.75,18.49,18.65,2861,0
|
| 639 |
+
MFA_C.US,D,20220914,000000,18.59,18.69,18.59,18.65,14360,0
|
| 640 |
+
MFA_C.US,D,20220915,000000,18.65,18.65,18.36,18.38,11609,0
|
| 641 |
+
MFA_C.US,D,20220916,000000,18.26,18.28,18.0101,18.1243,21181,0
|
| 642 |
+
MFA_C.US,D,20220919,000000,18.07,18.15,17.96,17.99,15425,0
|
| 643 |
+
MFA_C.US,D,20220920,000000,18,18.075,17.9,18.01,8592,0
|
| 644 |
+
MFA_C.US,D,20220921,000000,17.91,18.11,17.9,17.9326,7572,0
|
| 645 |
+
MFA_C.US,D,20220922,000000,17.905,17.905,17.35,17.51,14217,0
|
| 646 |
+
MFA_C.US,D,20220923,000000,17.55,17.745,17.16,17.45,51806,0
|
| 647 |
+
MFA_C.US,D,20220926,000000,17.44,17.76,16.5,17.112,36010,0
|
| 648 |
+
MFA_C.US,D,20220927,000000,16.76,17.25,16.62,16.73,42494,0
|
| 649 |
+
MFA_C.US,D,20220928,000000,16.61,17.094,16.6,17.04,82350,0
|
| 650 |
+
MFA_C.US,D,20220929,000000,17.0377,17.0377,16.31,16.45,56338,0
|
| 651 |
+
MFA_C.US,D,20220930,000000,16.77,17.86,16.4094,17.68,305785,0
|
| 652 |
+
MFA_C.US,D,20221003,000000,17.79,18.04,17.35,18.01,84332,0
|
| 653 |
+
MFA_C.US,D,20221004,000000,18.26,18.5,17.52,17.58,72089,0
|
| 654 |
+
MFA_C.US,D,20221005,000000,17.41,17.41,16.8,17.17,15349,0
|
| 655 |
+
MFA_C.US,D,20221006,000000,17.12,17.18,16.8443,16.9,26064,0
|
| 656 |
+
MFA_C.US,D,20221007,000000,16.75,16.76,16.3,16.3,60123,0
|
| 657 |
+
MFA_C.US,D,20221010,000000,16.44,16.494,16.0216,16.1536,16846,0
|
| 658 |
+
MFA_C.US,D,20221011,000000,16.04,16.75,16.04,16.35,39774,0
|
| 659 |
+
MFA_C.US,D,20221012,000000,16.44,16.585,16,16.1004,31380,0
|
| 660 |
+
MFA_C.US,D,20221013,000000,15.87,16.51,15.8,16.16,22274,0
|
| 661 |
+
MFA_C.US,D,20221014,000000,16.31,16.65,15.94,15.94,13127,0
|
| 662 |
+
MFA_C.US,D,20221017,000000,15.99,16.8956,15.99,16.47,22421,0
|
| 663 |
+
MFA_C.US,D,20221018,000000,16.84,17.6,16.84,17.34,26008,0
|
| 664 |
+
MFA_C.US,D,20221019,000000,17.34,17.37,16.9688,17.32,11107,0
|
| 665 |
+
MFA_C.US,D,20221020,000000,17.38,17.65,17.25,17.46,14563,0
|
| 666 |
+
MFA_C.US,D,20221021,000000,17.6,17.6,16.977,17.06,12269,0
|
| 667 |
+
MFA_C.US,D,20221024,000000,17.51,17.51,17.07,17.28,10081,0
|
| 668 |
+
MFA_C.US,D,20221025,000000,17.47,18.05,17.35,17.9075,48968,0
|
| 669 |
+
MFA_C.US,D,20221026,000000,17.71,18.4349,17.71,17.81,28351,0
|
| 670 |
+
MFA_C.US,D,20221027,000000,18.05,18.16,17.76,18.08,15264,0
|
| 671 |
+
MFA_C.US,D,20221028,000000,18.16,18.16,17.79,17.79,13901,0
|
| 672 |
+
MFA_C.US,D,20221031,000000,17.91,18.1,17.78,17.78,20428,0
|
| 673 |
+
MFA_C.US,D,20221101,000000,18.12,18.25,17.46,17.6,18610,0
|
| 674 |
+
MFA_C.US,D,20221102,000000,17.72,17.72,17.25,17.36,15295,0
|
| 675 |
+
MFA_C.US,D,20221103,000000,17.28,17.785,16.8524,17.05,20376,0
|
| 676 |
+
MFA_C.US,D,20221104,000000,16.86,17.06,16.86,16.985,7811,0
|
| 677 |
+
MFA_C.US,D,20221107,000000,17.14,17.2,16.94,17.03,13144,0
|
| 678 |
+
MFA_C.US,D,20221108,000000,17.03,17.4,17,17.33,6170,0
|
| 679 |
+
MFA_C.US,D,20221109,000000,17.36,17.44,17.23,17.35,5114,0
|
| 680 |
+
MFA_C.US,D,20221110,000000,17.7,18.4,17.644,17.92,24620,0
|
| 681 |
+
MFA_C.US,D,20221111,000000,18.07,18.33,17.81,17.9135,15386,0
|
| 682 |
+
MFA_C.US,D,20221114,000000,18.1,18.8,18.1,18.595,39413,0
|
| 683 |
+
MFA_C.US,D,20221115,000000,18.68,19.1388,18.68,18.99,18249,0
|
| 684 |
+
MFA_C.US,D,20221116,000000,18.99,18.99,18.75,18.82,12363,0
|
| 685 |
+
MFA_C.US,D,20221117,000000,18.61,19.28,18.2,19.01,152148,0
|
| 686 |
+
MFA_C.US,D,20221118,000000,19.08,19.2139,18.71,18.75,16913,0
|
| 687 |
+
MFA_C.US,D,20221121,000000,18.88,19.09,18.43,18.535,31733,0
|
| 688 |
+
MFA_C.US,D,20221122,000000,18.6,18.6234,18.18,18.27,17133,0
|
| 689 |
+
MFA_C.US,D,20221123,000000,18.4,18.42,18.24,18.26,15339,0
|
| 690 |
+
MFA_C.US,D,20221125,000000,18.26,18.41,18.26,18.28,10046,0
|
| 691 |
+
MFA_C.US,D,20221128,000000,18.4,18.4761,18.14,18.18,20138,0
|
| 692 |
+
MFA_C.US,D,20221129,000000,18.22,18.31,17.8921,18,36501,0
|
| 693 |
+
MFA_C.US,D,20221130,000000,17.99,18.29,17.9,18.18,84770,0
|
| 694 |
+
MFA_C.US,D,20221201,000000,18.3,18.95,18.3,18.93,33242,0
|
| 695 |
+
MFA_C.US,D,20221202,000000,18.49,18.7,18.49,18.66,14971,0
|
| 696 |
+
MFA_C.US,D,20221205,000000,18.66,18.66,17.75,17.82,15787,0
|
| 697 |
+
MFA_C.US,D,20221206,000000,17.61,17.78,17.6,17.78,11949,0
|
| 698 |
+
MFA_C.US,D,20221207,000000,17.9106,17.92,17.72,17.92,2553,0
|
| 699 |
+
MFA_C.US,D,20221208,000000,17.92,17.92,17.55,17.7499,53464,0
|
| 700 |
+
MFA_C.US,D,20221209,000000,17.75,17.84,17.66,17.73,12837,0
|
| 701 |
+
MFA_C.US,D,20221212,000000,17.54,17.67,17.54,17.67,18157,0
|
| 702 |
+
MFA_C.US,D,20221213,000000,17.93,18.444,17.93,18.12,19170,0
|
| 703 |
+
MFA_C.US,D,20221214,000000,18.2,18.52,18.18,18.29,15186,0
|
| 704 |
+
MFA_C.US,D,20221215,000000,18.29,18.29,17.9,17.9,28294,0
|
| 705 |
+
MFA_C.US,D,20221216,000000,17.8,18.0943,17.7,17.7,17879,0
|
| 706 |
+
MFA_C.US,D,20221219,000000,17.79,18.1289,17.79,17.85,12914,0
|
| 707 |
+
MFA_C.US,D,20221220,000000,17.85,18.06,17.85,17.86,9442,0
|
| 708 |
+
MFA_C.US,D,20221221,000000,18.08,18.3831,17.85,17.92,16782,0
|
| 709 |
+
MFA_C.US,D,20221222,000000,17.85,17.89,17.53,17.685,24114,0
|
| 710 |
+
MFA_C.US,D,20221223,000000,17.689,17.835,17.65,17.76,15575,0
|
| 711 |
+
MFA_C.US,D,20221227,000000,17.7,17.7037,17.6,17.68,47786,0
|
| 712 |
+
MFA_C.US,D,20221228,000000,17.69,17.7017,17.5,17.61,37789,0
|
| 713 |
+
MFA_C.US,D,20221229,000000,17.61,17.66,17.6,17.66,49996,0
|
| 714 |
+
MFA_C.US,D,20221230,000000,17.6,17.6495,17.6,17.6,61755,0
|
| 715 |
+
MFA_C.US,D,20230103,000000,17.47,17.75,17.45,17.67,15649,0
|
| 716 |
+
MFA_C.US,D,20230104,000000,17.67,18.01,17.6636,18.01,21166,0
|
| 717 |
+
MFA_C.US,D,20230105,000000,18.01,18.16,17.8207,18.1006,6562,0
|
| 718 |
+
MFA_C.US,D,20230106,000000,18.26,18.35,18.2,18.28,4530,0
|
| 719 |
+
MFA_C.US,D,20230109,000000,18.35,18.58,18.2135,18.53,6792,0
|
| 720 |
+
MFA_C.US,D,20230110,000000,18.48,18.61,18.35,18.61,7044,0
|
| 721 |
+
MFA_C.US,D,20230111,000000,18.65,18.66,18.62,18.63,11927,0
|
| 722 |
+
MFA_C.US,D,20230112,000000,18.64,18.64,18.45,18.48,20120,0
|
| 723 |
+
MFA_C.US,D,20230113,000000,18.46,18.5,18.46,18.4995,23102,0
|
| 724 |
+
MFA_C.US,D,20230117,000000,18.52,18.69,18.52,18.69,14850,0
|
| 725 |
+
MFA_C.US,D,20230118,000000,18.84,19.07,18.84,18.9,21861,0
|
| 726 |
+
MFA_C.US,D,20230119,000000,18.9,19.06,18.8215,18.87,13625,0
|
| 727 |
+
MFA_C.US,D,20230120,000000,18.765,18.92,18.765,18.92,11581,0
|
| 728 |
+
MFA_C.US,D,20230123,000000,18.9518,19.36,18.8712,19.36,17539,0
|
| 729 |
+
MFA_C.US,D,20230124,000000,19.1,19.36,19.1,19.3497,20879,0
|
| 730 |
+
MFA_C.US,D,20230125,000000,19.3718,19.46,19.33,19.365,4706,0
|
| 731 |
+
MFA_C.US,D,20230126,000000,19.39,19.5,19.35,19.49,6328,0
|
| 732 |
+
MFA_C.US,D,20230127,000000,19.5,19.9496,19.5,19.82,8975,0
|
| 733 |
+
MFA_C.US,D,20230130,000000,19.77,19.9291,19.77,19.82,10547,0
|
| 734 |
+
MFA_C.US,D,20230131,000000,19.9,19.9,19.34,19.54,28027,0
|
| 735 |
+
MFA_C.US,D,20230201,000000,19.68,19.8317,19.54,19.7,11389,0
|
| 736 |
+
MFA_C.US,D,20230202,000000,19.71,19.9,19.685,19.83,18322,0
|
| 737 |
+
MFA_C.US,D,20230203,000000,19.83,19.83,19.41,19.41,14169,0
|
| 738 |
+
MFA_C.US,D,20230206,000000,19.57,19.57,19.1501,19.45,17753,0
|
| 739 |
+
MFA_C.US,D,20230207,000000,19.34,19.4976,19.2697,19.2697,7351,0
|
| 740 |
+
MFA_C.US,D,20230208,000000,19.36,19.49,19.3,19.33,5452,0
|
| 741 |
+
MFA_C.US,D,20230209,000000,19.27,19.5,19.1583,19.18,3969,0
|
| 742 |
+
MFA_C.US,D,20230210,000000,19.205,19.45,19.16,19.2752,5977,0
|
| 743 |
+
MFA_C.US,D,20230213,000000,19.4,19.4,18.94,19.18,18359,0
|
| 744 |
+
MFA_C.US,D,20230214,000000,19.15,19.31,19.11,19.2,11442,0
|
| 745 |
+
MFA_C.US,D,20230215,000000,19.2001,19.28,19.11,19.14,11695,0
|
| 746 |
+
MFA_C.US,D,20230216,000000,19.15,19.15,19.045,19.075,4672,0
|
| 747 |
+
MFA_C.US,D,20230217,000000,19.3317,19.3317,18.95,19.17,16072,0
|
| 748 |
+
MFA_C.US,D,20230221,000000,19.06,19.2,18.96,19.1,25395,0
|
| 749 |
+
MFA_C.US,D,20230222,000000,19.25,19.38,19.09,19.26,10293,0
|
| 750 |
+
MFA_C.US,D,20230223,000000,19.34,19.69,19.32,19.55,9787,0
|
| 751 |
+
MFA_C.US,D,20230224,000000,19.45,19.4999,19.38,19.49,7779,0
|
| 752 |
+
MFA_C.US,D,20230227,000000,19.5,19.81,19.45,19.75,14779,0
|
| 753 |
+
MFA_C.US,D,20230228,000000,19.86,20,19.6,19.97,43763,0
|
| 754 |
+
MFA_C.US,D,20230301,000000,19.83,19.83,19.53,19.69,9547,0
|
| 755 |
+
MFA_C.US,D,20230302,000000,19.65,19.75,19.5,19.73,19822,0
|
| 756 |
+
MFA_C.US,D,20230303,000000,19.37,19.39,19.06,19.3,7757,0
|
| 757 |
+
MFA_C.US,D,20230306,000000,19.22,19.55,19.22,19.26,11990,0
|
| 758 |
+
MFA_C.US,D,20230307,000000,19.2,19.26,19.07,19.1001,13762,0
|
| 759 |
+
MFA_C.US,D,20230308,000000,19.21,19.21,18.93,19.11,91016,0
|
| 760 |
+
MFA_C.US,D,20230309,000000,19.1,19.2,18.8001,19.15,29923,0
|
| 761 |
+
MFA_C.US,D,20230310,000000,18.97,19.16,18.66,18.66,18241,0
|
| 762 |
+
MFA_C.US,D,20230313,000000,18.37,18.53,17.9,17.95,30380,0
|
| 763 |
+
MFA_C.US,D,20230314,000000,18.68,18.68,17.6,18.0998,14626,0
|
| 764 |
+
MFA_C.US,D,20230315,000000,17.72,17.95,17.31,17.38,12732,0
|
| 765 |
+
MFA_C.US,D,20230316,000000,17.96,17.96,17.4,17.45,33632,0
|
| 766 |
+
MFA_C.US,D,20230317,000000,17.73,17.73,16.6802,17.11,15250,0
|
| 767 |
+
MFA_C.US,D,20230320,000000,17.12,17.65,16.83,16.85,18158,0
|
| 768 |
+
MFA_C.US,D,20230321,000000,17.34,17.6658,16.94,17.01,14007,0
|
| 769 |
+
MFA_C.US,D,20230322,000000,17.18,17.41,16.62,16.94,23527,0
|
| 770 |
+
MFA_C.US,D,20230323,000000,16.98,17.049,16.81,16.87,34291,0
|
| 771 |
+
MFA_C.US,D,20230324,000000,16.93,16.93,16.55,16.8,6921,0
|
| 772 |
+
MFA_C.US,D,20230327,000000,16.84,16.93,16.55,16.795,17193,0
|
| 773 |
+
MFA_C.US,D,20230328,000000,16.89,17.24,16.61,16.73,67308,0
|
| 774 |
+
MFA_C.US,D,20230329,000000,16.86,17.45,16.75,17.25,131884,0
|
| 775 |
+
MFA_C.US,D,20230330,000000,17.35,17.64,17,17.29,22795,0
|
| 776 |
+
MFA_C.US,D,20230331,000000,17.36,17.75,16.9,17.04,141739,0
|
| 777 |
+
MFA_C.US,D,20230403,000000,17.18,17.83,16.9,17.7115,53611,0
|
| 778 |
+
MFA_C.US,D,20230404,000000,17.63,17.71,17.21,17.42,21050,0
|
| 779 |
+
MFA_C.US,D,20230405,000000,17.42,17.476,17.245,17.41,23085,0
|
| 780 |
+
MFA_C.US,D,20230406,000000,17.49,17.49,17.2606,17.48,12355,0
|
| 781 |
+
MFA_C.US,D,20230410,000000,17.48,17.5,17.225,17.49,13058,0
|
| 782 |
+
MFA_C.US,D,20230411,000000,17.65,18.3642,17.65,18.319,46481,0
|
| 783 |
+
MFA_C.US,D,20230412,000000,18.46,18.7237,18.3,18.38,42636,0
|
| 784 |
+
MFA_C.US,D,20230413,000000,18.57,18.57,18.25,18.25,12219,0
|
| 785 |
+
MFA_C.US,D,20230414,000000,18.25,18.5036,18,18.03,18257,0
|
| 786 |
+
MFA_C.US,D,20230417,000000,18.115,18.1899,18.04,18.12,8166,0
|
| 787 |
+
MFA_C.US,D,20230418,000000,18.15,18.175,18.05,18.17,4925,0
|
| 788 |
+
MFA_C.US,D,20230419,000000,18.15,18.15,17.95,18,13446,0
|
| 789 |
+
MFA_C.US,D,20230420,000000,18.0371,18.09,17.943,18,8595,0
|
| 790 |
+
MFA_C.US,D,20230421,000000,17.87,17.975,17.75,17.75,6936,0
|
| 791 |
+
MFA_C.US,D,20230424,000000,18.1,18.1,17.75,17.75,1475,0
|
| 792 |
+
MFA_C.US,D,20230425,000000,17.777,17.777,17.5,17.61,6204,0
|
| 793 |
+
MFA_C.US,D,20230426,000000,17.7297,17.79,17.7,17.7,3125,0
|
| 794 |
+
MFA_C.US,D,20230427,000000,17.9,17.9,17.774,17.774,2363,0
|
| 795 |
+
MFA_C.US,D,20230428,000000,17.9,18.34,17.72,18.34,41603,0
|
| 796 |
+
MFA_C.US,D,20230501,000000,18.24,18.32,17.89,18.29,12046,0
|
| 797 |
+
MFA_C.US,D,20230502,000000,18.23,18.24,17.8,18.15,10187,0
|
| 798 |
+
MFA_C.US,D,20230503,000000,18.02,18.57,17.66,17.66,8566,0
|
| 799 |
+
MFA_C.US,D,20230504,000000,17.7,17.7,17.03,17.125,16803,0
|
| 800 |
+
MFA_C.US,D,20230505,000000,17.2693,17.4,17.15,17.15,4537,0
|
| 801 |
+
MFA_C.US,D,20230508,000000,17.28,17.3607,17.15,17.31,3608,0
|
| 802 |
+
MFA_C.US,D,20230509,000000,17.31,17.31,16.81,17.14,5861,0
|
| 803 |
+
MFA_C.US,D,20230510,000000,17.15,17.42,17.04,17.04,8470,0
|
| 804 |
+
MFA_C.US,D,20230511,000000,17.05,17.11,16.95,16.99,5606,0
|
| 805 |
+
MFA_C.US,D,20230512,000000,17.07,17.17,16.9622,17,3053,0
|
| 806 |
+
MFA_C.US,D,20230515,000000,16.96,17.07,16.96,17,6157,0
|
| 807 |
+
MFA_C.US,D,20230516,000000,17.07,17.25,16.93,16.93,17356,0
|
| 808 |
+
MFA_C.US,D,20230517,000000,16.96,17.27,16.96,17.27,3317,0
|
| 809 |
+
MFA_C.US,D,20230518,000000,17.3,18.0519,17.16,18.0519,13769,0
|
| 810 |
+
MFA_C.US,D,20230519,000000,17.82,17.82,17.46,17.46,10541,0
|
| 811 |
+
MFA_C.US,D,20230522,000000,17.43,17.65,17.1,17.615,16151,0
|
| 812 |
+
MFA_C.US,D,20230523,000000,17.61,18.095,17.61,17.775,21221,0
|
| 813 |
+
MFA_C.US,D,20230524,000000,17.89,17.89,17.5,17.64,9055,0
|
| 814 |
+
MFA_C.US,D,20230525,000000,17.73,17.7418,17.42,17.45,11978,0
|
| 815 |
+
MFA_C.US,D,20230526,000000,17.6,17.96,17.51,17.51,11542,0
|
| 816 |
+
MFA_C.US,D,20230530,000000,17.52,17.8,17.51,17.685,3015,0
|
| 817 |
+
MFA_C.US,D,20230531,000000,17.72,18.41,17.6,18.26,68716,0
|
| 818 |
+
MFA_C.US,D,20230601,000000,18.22,18.75,18.22,18.5,18541,0
|
| 819 |
+
MFA_C.US,D,20230602,000000,18.2,18.562,18.11,18.32,25528,0
|
| 820 |
+
MFA_C.US,D,20230605,000000,18.35,18.35,18.07,18.2,13430,0
|
| 821 |
+
MFA_C.US,D,20230606,000000,18.2,18.24,17.85,18.24,15363,0
|
| 822 |
+
MFA_C.US,D,20230607,000000,18.43,18.6,18.29,18.45,8413,0
|
| 823 |
+
MFA_C.US,D,20230608,000000,18.12,18.38,18.1053,18.38,21580,0
|
| 824 |
+
MFA_C.US,D,20230609,000000,18.35,18.4988,18.21,18.4988,18597,0
|
| 825 |
+
MFA_C.US,D,20230612,000000,18.38,18.42,18.06,18.27,11395,0
|
| 826 |
+
MFA_C.US,D,20230613,000000,18.25,18.4571,18.18,18.2,17072,0
|
| 827 |
+
MFA_C.US,D,20230614,000000,18.3,18.3,18.036,18.06,8591,0
|
| 828 |
+
MFA_C.US,D,20230615,000000,18.0855,18.44,18.0855,18.395,13448,0
|
| 829 |
+
MFA_C.US,D,20230616,000000,18.32,18.4233,18.16,18.35,9314,0
|
| 830 |
+
MFA_C.US,D,20230620,000000,18.27,18.3,18.1,18.3,10118,0
|
| 831 |
+
MFA_C.US,D,20230621,000000,18.15,18.3,18.03,18.04,9616,0
|
| 832 |
+
MFA_C.US,D,20230622,000000,18.03,18.03,17.44,17.85,20157,0
|
| 833 |
+
MFA_C.US,D,20230623,000000,17.89,18.17,17.66,18.07,13900,0
|
| 834 |
+
MFA_C.US,D,20230626,000000,17.95,18.3118,17.79,18.01,14001,0
|
| 835 |
+
MFA_C.US,D,20230627,000000,18.0925,18.1,17.88,18.1,9017,0
|
| 836 |
+
MFA_C.US,D,20230628,000000,18.18,18.33,18.03,18.1301,9851,0
|
| 837 |
+
MFA_C.US,D,20230629,000000,18,18.3,17.8,18.24,21258,0
|
| 838 |
+
MFA_C.US,D,20230630,000000,18.25,19.9,18.1898,19.73,81402,0
|
| 839 |
+
MFA_C.US,D,20230703,000000,19.32,19.63,18.8698,19.28,26276,0
|
| 840 |
+
MFA_C.US,D,20230705,000000,19.08,19.18,18.96,19.05,10966,0
|
| 841 |
+
MFA_C.US,D,20230706,000000,18.76,19,18.6,18.77,10180,0
|
| 842 |
+
MFA_C.US,D,20230707,000000,18.73,19.05,18.73,18.9,7590,0
|
| 843 |
+
MFA_C.US,D,20230710,000000,18.8,19.15,18.63,19.07,25939,0
|
| 844 |
+
MFA_C.US,D,20230711,000000,19.2,19.275,18.9,19.255,14543,0
|
| 845 |
+
MFA_C.US,D,20230712,000000,19.1,19.5,19.1,19.5,18552,0
|
| 846 |
+
MFA_C.US,D,20230713,000000,19.31,19.75,19.2305,19.46,18584,0
|
| 847 |
+
MFA_C.US,D,20230714,000000,19.54,19.59,19.2201,19.42,10793,0
|
| 848 |
+
MFA_C.US,D,20230717,000000,19.3,19.49,19.17,19.3501,9440,0
|
| 849 |
+
MFA_C.US,D,20230718,000000,19.35,19.71,19.23,19.71,7001,0
|
| 850 |
+
MFA_C.US,D,20230719,000000,19.52,19.68,19.4,19.68,13464,0
|
| 851 |
+
MFA_C.US,D,20230720,000000,19.565,19.64,19.25,19.4,15347,0
|
| 852 |
+
MFA_C.US,D,20230721,000000,19.25,19.6,19.25,19.48,13469,0
|
| 853 |
+
MFA_C.US,D,20230724,000000,19.53,19.6,19.29,19.54,7400,0
|
| 854 |
+
MFA_C.US,D,20230725,000000,19.71,19.75,19.5,19.55,13389,0
|
| 855 |
+
MFA_C.US,D,20230726,000000,19.69,19.73,19.5,19.5,14200,0
|
| 856 |
+
MFA_C.US,D,20230727,000000,19.51,19.71,19.38,19.4,9787,0
|
| 857 |
+
MFA_C.US,D,20230728,000000,19.11,19.6,19.11,19.6,30800,0
|
| 858 |
+
MFA_C.US,D,20230731,000000,19.61,19.66,19.41,19.65,14067,0
|
| 859 |
+
MFA_C.US,D,20230801,000000,19.7,19.7,19.2501,19.59,9221,0
|
| 860 |
+
MFA_C.US,D,20230802,000000,19.11,19.49,19.11,19.1199,5990,0
|
| 861 |
+
MFA_C.US,D,20230803,000000,19.0201,19.2882,17.84,18.75,46139,0
|
| 862 |
+
MFA_C.US,D,20230804,000000,18.74,18.95,18.56,18.75,7783,0
|
| 863 |
+
MFA_C.US,D,20230807,000000,18.77,19.1,18.6,19.07,6896,0
|
| 864 |
+
MFA_C.US,D,20230808,000000,18.8,19.14,18.8,18.94,6564,0
|
| 865 |
+
MFA_C.US,D,20230809,000000,19.3,19.3,18.85,18.97,11402,0
|
| 866 |
+
MFA_C.US,D,20230810,000000,19.15,19.18,18.86,19.135,6388,0
|
| 867 |
+
MFA_C.US,D,20230811,000000,19.03,19.145,18.75,18.75,11427,0
|
| 868 |
+
MFA_C.US,D,20230814,000000,19.2,19.2,18.79,19.05,6886,0
|
| 869 |
+
MFA_C.US,D,20230815,000000,19.05,19.05,18.54,18.81,10464,0
|
| 870 |
+
MFA_C.US,D,20230816,000000,18.695,18.8,18.67,18.77,4137,0
|
| 871 |
+
MFA_C.US,D,20230817,000000,18.89,19.08,18.6101,18.78,23073,0
|
| 872 |
+
MFA_C.US,D,20230818,000000,18.78,19.13,18.78,18.9899,7213,0
|
| 873 |
+
MFA_C.US,D,20230821,000000,18.99,18.99,18.65,18.92,10054,0
|
| 874 |
+
MFA_C.US,D,20230822,000000,18.77,19.07,18.77,18.87,17565,0
|
| 875 |
+
MFA_C.US,D,20230823,000000,19,19.11,18.73,19.07,37525,0
|
| 876 |
+
MFA_C.US,D,20230824,000000,19.2999,19.2999,18.88,19.09,3277,0
|
| 877 |
+
MFA_C.US,D,20230825,000000,19.13,19.17,18.89,18.99,17440,0
|
| 878 |
+
MFA_C.US,D,20230828,000000,19.17,19.185,18.91,19,12557,0
|
| 879 |
+
MFA_C.US,D,20230829,000000,19.01,19.02,18.82,18.95,38087,0
|
| 880 |
+
MFA_C.US,D,20230830,000000,18.8134,19.17,18.8134,19.06,10980,0
|
| 881 |
+
MFA_C.US,D,20230831,000000,19.06,19.93,19.06,19.7,75769,0
|
| 882 |
+
MFA_C.US,D,20230901,000000,19.18,19.66,19.18,19.54,19215,0
|
| 883 |
+
MFA_C.US,D,20230905,000000,19.36,19.45,19.27,19.4499,7400,0
|
| 884 |
+
MFA_C.US,D,20230906,000000,19.4,19.64,19.2787,19.52,15760,0
|
| 885 |
+
MFA_C.US,D,20230907,000000,19.51,19.705,18.89,18.89,21712,0
|
| 886 |
+
MFA_C.US,D,20230908,000000,19.59,19.6,19.29,19.59,9269,0
|
| 887 |
+
MFA_C.US,D,20230911,000000,19.435,19.81,19.3,19.57,11526,0
|
| 888 |
+
MFA_C.US,D,20230912,000000,19.33,19.54,19,19.34,9035,0
|
| 889 |
+
MFA_C.US,D,20230913,000000,19.3462,19.45,19.3,19.3097,10258,0
|
| 890 |
+
MFA_C.US,D,20230914,000000,19.31,19.5,19.31,19.41,4889,0
|
| 891 |
+
MFA_C.US,D,20230915,000000,19.41,19.48,19.22,19.28,29471,0
|
| 892 |
+
MFA_C.US,D,20230918,000000,19.4984,19.53,19.28,19.3,16459,0
|
| 893 |
+
MFA_C.US,D,20230919,000000,19.48,19.48,18.94,19.12,24125,0
|
| 894 |
+
MFA_C.US,D,20230920,000000,19.29,19.4,19.1301,19.14,15564,0
|
| 895 |
+
MFA_C.US,D,20230921,000000,19.1,19.41,18.85,18.87,51101,0
|
| 896 |
+
MFA_C.US,D,20230922,000000,18.97,19.09,18.585,18.64,32082,0
|
| 897 |
+
MFA_C.US,D,20230925,000000,18.5,18.92,18.48,18.6,14496,0
|
| 898 |
+
MFA_C.US,D,20230926,000000,18.8965,18.8965,18.32,18.375,10746,0
|
| 899 |
+
MFA_C.US,D,20230927,000000,18.61,18.61,18.1557,18.31,35969,0
|
| 900 |
+
MFA_C.US,D,20230928,000000,18.24,18.56,18.05,18.42,49766,0
|
| 901 |
+
MFA_C.US,D,20230929,000000,18.52,19.5,18.52,19.06,55051,0
|
| 902 |
+
MFA_C.US,D,20231002,000000,19.01,19.095,18.64,18.92,18821,0
|
| 903 |
+
MFA_C.US,D,20231003,000000,18.8,18.81,18.2451,18.325,27598,0
|
| 904 |
+
MFA_C.US,D,20231004,000000,18.42,18.59,18.0018,18.35,13879,0
|
| 905 |
+
MFA_C.US,D,20231005,000000,18.24,18.67,18.24,18.47,7114,0
|
| 906 |
+
MFA_C.US,D,20231006,000000,18.3,18.61,18.19,18.61,24541,0
|
| 907 |
+
MFA_C.US,D,20231009,000000,18.89,18.89,18.89,18.89,466,0
|
| 908 |
+
MFA_C.US,D,20231010,000000,18.75,19.38,18.75,19.38,11330,0
|
| 909 |
+
MFA_C.US,D,20231011,000000,19.24,19.445,19.15,19.4,7547,0
|
| 910 |
+
MFA_C.US,D,20231012,000000,19.3,19.43,19.15,19.15,17146,0
|
| 911 |
+
MFA_C.US,D,20231013,000000,19.35,19.35,18.98,19.29,6152,0
|
| 912 |
+
MFA_C.US,D,20231016,000000,19.1001,19.3499,19.1001,19.26,11305,0
|
| 913 |
+
MFA_C.US,D,20231017,000000,19.1,19.12,19,19.12,5841,0
|
| 914 |
+
MFA_C.US,D,20231018,000000,19.1,19.23,19.03,19.15,10037,0
|
| 915 |
+
MFA_C.US,D,20231019,000000,19.03,19.22,18.95,18.95,6993,0
|
| 916 |
+
MFA_C.US,D,20231020,000000,18.95,18.99,18.7,18.91,6515,0
|
| 917 |
+
MFA_C.US,D,20231023,000000,18.58,18.8,18.4,18.45,11972,0
|
| 918 |
+
MFA_C.US,D,20231024,000000,18.57,18.68,18.39,18.4225,9000,0
|
| 919 |
+
MFA_C.US,D,20231025,000000,18.5,18.505,18,18.18,20102,0
|
| 920 |
+
MFA_C.US,D,20231026,000000,18.27,18.27,18.075,18.1,7284,0
|
| 921 |
+
MFA_C.US,D,20231027,000000,18.04,18.06,17.96,17.96,993,0
|
| 922 |
+
MFA_C.US,D,20231030,000000,18.2,18.31,18.02,18.14,5840,0
|
| 923 |
+
MFA_C.US,D,20231031,000000,18.14,18.5,17.95,18.37,34503,0
|
| 924 |
+
MFA_C.US,D,20231101,000000,18.4,19.099,18.26,19.03,15906,0
|
| 925 |
+
MFA_C.US,D,20231102,000000,19.11,19.41,18.985,19.17,9335,0
|
| 926 |
+
MFA_C.US,D,20231103,000000,19.5014,19.835,19.18,19.62,11581,0
|
| 927 |
+
MFA_C.US,D,20231106,000000,19.51,19.9,19.51,19.8,8797,0
|
| 928 |
+
MFA_C.US,D,20231107,000000,19.76,19.76,19.17,19.72,16575,0
|
| 929 |
+
MFA_C.US,D,20231108,000000,19.62,19.79,19.5,19.72,9115,0
|
| 930 |
+
MFA_C.US,D,20231109,000000,19.31,19.6,19.27,19.55,10003,0
|
| 931 |
+
MFA_C.US,D,20231110,000000,19.38,19.47,18.78,18.86,46369,0
|
| 932 |
+
MFA_C.US,D,20231113,000000,18.85,18.85,18.3,18.46,14430,0
|
| 933 |
+
MFA_C.US,D,20231114,000000,18.71,18.84,18.64,18.78,71222,0
|
| 934 |
+
MFA_C.US,D,20231115,000000,18.87,18.9999,18.56,18.9999,17918,0
|
| 935 |
+
MFA_C.US,D,20231116,000000,18.9,19.1223,18.9,19.05,77614,0
|
| 936 |
+
MFA_C.US,D,20231117,000000,19.1,19.5,18.51,18.8,53853,0
|
| 937 |
+
MFA_C.US,D,20231120,000000,18.9,19.39,18.9,19.31,12614,0
|
| 938 |
+
MFA_C.US,D,20231121,000000,19.2,19.32,18.9,19.32,35694,0
|
| 939 |
+
MFA_C.US,D,20231122,000000,19.3201,19.71,19.3174,19.67,35448,0
|
| 940 |
+
MFA_C.US,D,20231124,000000,19.65,19.7399,19.56,19.7399,3133,0
|
| 941 |
+
MFA_C.US,D,20231127,000000,19.7,20.18,19.5601,20.0501,23332,0
|
| 942 |
+
MFA_C.US,D,20231128,000000,20.1,20.1,19.8081,19.93,7824,0
|
| 943 |
+
MFA_C.US,D,20231129,000000,19.96,20.323,19.95,20.32,11857,0
|
| 944 |
+
MFA_C.US,D,20231130,000000,20.355,21.06,20,20.7,148126,0
|
| 945 |
+
MFA_C.US,D,20231201,000000,20.28,20.7,19.7911,20.25,42452,0
|
| 946 |
+
MFA_C.US,D,20231204,000000,20.15,20.2829,19.8,19.85,10704,0
|
| 947 |
+
MFA_C.US,D,20231205,000000,19.71,20.15,19.5011,19.93,22293,0
|
| 948 |
+
MFA_C.US,D,20231206,000000,19.83,20.16,19.78,20,17874,0
|
| 949 |
+
MFA_C.US,D,20231207,000000,19.8601,20.35,19.8601,20.16,14151,0
|
| 950 |
+
MFA_C.US,D,20231208,000000,20.15,20.22,20.09,20.22,6945,0
|
| 951 |
+
MFA_C.US,D,20231211,000000,20.27,20.5,20.22,20.4701,23199,0
|
| 952 |
+
MFA_C.US,D,20231212,000000,20.47,20.5,20.225,20.5,12919,0
|
| 953 |
+
MFA_C.US,D,20231213,000000,20.5,21.1932,20.104,21.09,24593,0
|
| 954 |
+
MFA_C.US,D,20231214,000000,20.9,21.05,20.47,20.92,65581,0
|
| 955 |
+
MFA_C.US,D,20231215,000000,20.75,20.97,20.75,20.92,9584,0
|
| 956 |
+
MFA_C.US,D,20231218,000000,21.13,21.13,20.38,20.69,87451,0
|
| 957 |
+
MFA_C.US,D,20231219,000000,20.66,21,20.66,20.92,14021,0
|
| 958 |
+
MFA_C.US,D,20231220,000000,20.92,21,20.75,20.99,21176,0
|
| 959 |
+
MFA_C.US,D,20231221,000000,20.99,20.99,20.7,20.84,27864,0
|
| 960 |
+
MFA_C.US,D,20231222,000000,20.8,21,20.71,20.92,8379,0
|
| 961 |
+
MFA_C.US,D,20231226,000000,20.81,20.81,20.54,20.54,36907,0
|
| 962 |
+
MFA_C.US,D,20231227,000000,20.69,21,20.64,20.74,17760,0
|
| 963 |
+
MFA_C.US,D,20231228,000000,20.98,21.28,20.8069,21.14,21031,0
|
| 964 |
+
MFA_C.US,D,20231229,000000,21.27,21.57,20.95,21.2,27516,0
|
| 965 |
+
MFA_C.US,D,20240102,000000,21.1821,21.33,21.05,21.05,15292,0
|
| 966 |
+
MFA_C.US,D,20240103,000000,21.23,21.26,21.15,21.16,12479,0
|
| 967 |
+
MFA_C.US,D,20240104,000000,21.2128,21.25,20.93,20.93,16972,0
|
| 968 |
+
MFA_C.US,D,20240105,000000,21.03,21.06,20.95,21.03,15664,0
|
| 969 |
+
MFA_C.US,D,20240108,000000,21.05,21.05,20.72,20.95,12075,0
|
| 970 |
+
MFA_C.US,D,20240109,000000,20.99,21.02,20.9,20.99,21834,0
|
| 971 |
+
MFA_C.US,D,20240110,000000,20.98,21.15,20.98,21.1,9966,0
|
| 972 |
+
MFA_C.US,D,20240111,000000,21.129,21.21,21.1,21.17,9514,0
|
| 973 |
+
MFA_C.US,D,20240112,000000,21.25,21.45,21.25,21.45,6477,0
|
| 974 |
+
MFA_C.US,D,20240116,000000,21.31,21.51,21.21,21.45,18907,0
|
| 975 |
+
MFA_C.US,D,20240117,000000,21.3,21.31,21.115,21.14,14711,0
|
| 976 |
+
MFA_C.US,D,20240118,000000,21.3381,21.3599,21.08,21.15,11548,0
|
| 977 |
+
MFA_C.US,D,20240119,000000,21.15,21.15,21,21.1016,15212,0
|
| 978 |
+
MFA_C.US,D,20240122,000000,21.05,21.46,21.03,21.39,22588,0
|
| 979 |
+
MFA_C.US,D,20240123,000000,21.34,21.34,21.24,21.276,5551,0
|
| 980 |
+
MFA_C.US,D,20240124,000000,21.24,21.49,21.24,21.41,19811,0
|
| 981 |
+
MFA_C.US,D,20240125,000000,21.45,21.565,21.4,21.5,164718,0
|
| 982 |
+
MFA_C.US,D,20240126,000000,21.5,21.5,21.455,21.5,40276,0
|
| 983 |
+
MFA_C.US,D,20240129,000000,21.5,21.59,21.4857,21.49,31316,0
|
| 984 |
+
MFA_C.US,D,20240130,000000,21.5,21.5,21.45,21.4933,10719,0
|
| 985 |
+
MFA_C.US,D,20240131,000000,21.51,21.51,21.25,21.25,18417,0
|
| 986 |
+
MFA_C.US,D,20240201,000000,21.31,21.43,21.26,21.3599,11934,0
|
| 987 |
+
MFA_C.US,D,20240202,000000,21.2744,21.63,21.2744,21.44,31619,0
|
| 988 |
+
MFA_C.US,D,20240205,000000,21.5,21.5,21.25,21.31,8366,0
|
| 989 |
+
MFA_C.US,D,20240206,000000,21.35,21.47,21.05,21.1794,37057,0
|
| 990 |
+
MFA_C.US,D,20240207,000000,21.2,21.3,21.18,21.18,14552,0
|
| 991 |
+
MFA_C.US,D,20240208,000000,21.2884,21.41,21.23,21.3,23444,0
|
| 992 |
+
MFA_C.US,D,20240209,000000,21.43,21.5,21.4,21.5,26241,0
|
| 993 |
+
MFA_C.US,D,20240212,000000,21.64,21.64,21.5,21.62,18349,0
|
| 994 |
+
MFA_C.US,D,20240213,000000,21.5,21.65,21.365,21.3849,23108,0
|
| 995 |
+
MFA_C.US,D,20240214,000000,21.28,21.55,21.28,21.55,3247,0
|
| 996 |
+
MFA_C.US,D,20240215,000000,21.6,21.8605,21.5988,21.86,14791,0
|
| 997 |
+
MFA_C.US,D,20240216,000000,21.8,22.16,21.58,21.81,15191,0
|
| 998 |
+
MFA_C.US,D,20240220,000000,21.75,21.97,21.652,21.97,27602,0
|
| 999 |
+
MFA_C.US,D,20240221,000000,21.86,21.95,21.6001,21.8356,14651,0
|
| 1000 |
+
MFA_C.US,D,20240222,000000,21.95,22,21.9099,21.9099,11756,0
|
| 1001 |
+
MFA_C.US,D,20240223,000000,21.927,22.1,21.87,22.08,32077,0
|
| 1002 |
+
MFA_C.US,D,20240226,000000,22.0373,22.1,21.9302,22.04,25448,0
|
| 1003 |
+
MFA_C.US,D,20240227,000000,22,22,21.95,21.995,11925,0
|
| 1004 |
+
MFA_C.US,D,20240228,000000,22.06,22.06,21.85,22,26229,0
|
| 1005 |
+
MFA_C.US,D,20240229,000000,21.98,22.1799,21.921,22.03,94693,0
|
| 1006 |
+
MFA_C.US,D,20240301,000000,22.11,22.2,22.075,22.15,17350,0
|
| 1007 |
+
MFA_C.US,D,20240304,000000,21.91,21.91,21.57,21.57,23374,0
|
| 1008 |
+
MFA_C.US,D,20240305,000000,21.45,21.59,21.44,21.56,23684,0
|
| 1009 |
+
MFA_C.US,D,20240306,000000,21.59,21.65,21.2701,21.4,58703,0
|
| 1010 |
+
MFA_C.US,D,20240307,000000,21.64,21.715,21.52,21.56,18993,0
|
| 1011 |
+
MFA_C.US,D,20240308,000000,21.56,21.6499,21.51,21.5487,115187,0
|
| 1012 |
+
MFA_C.US,D,20240311,000000,21.5884,21.61,21.5,21.55,21208,0
|
| 1013 |
+
MFA_C.US,D,20240312,000000,21.58,21.66,21.56,21.6,40450,0
|
| 1014 |
+
MFA_C.US,D,20240313,000000,21.84,21.9999,21.6101,21.6472,24334,0
|
| 1015 |
+
MFA_C.US,D,20240314,000000,21.74,21.8,21.65,21.725,9343,0
|
| 1016 |
+
MFA_C.US,D,20240315,000000,21.82,21.825,21.57,21.57,23504,0
|
| 1017 |
+
MFA_C.US,D,20240318,000000,21.63,21.7,21.63,21.67,8125,0
|
| 1018 |
+
MFA_C.US,D,20240319,000000,21.7,21.8674,21.61,21.74,22695,0
|
| 1019 |
+
MFA_C.US,D,20240320,000000,21.85,22,21.67,21.84,85860,0
|
| 1020 |
+
MFA_C.US,D,20240321,000000,21.906,22.1,21.906,21.99,13131,0
|
| 1021 |
+
MFA_C.US,D,20240322,000000,21.98,22.03,21.97,22.03,15226,0
|
| 1022 |
+
MFA_C.US,D,20240325,000000,22.01,22.1,21.9001,22.1,7819,0
|
| 1023 |
+
MFA_C.US,D,20240326,000000,22.23,22.23,22.09,22.1,34566,0
|
| 1024 |
+
MFA_C.US,D,20240327,000000,22.07,22.24,22.07,22.19,40305,0
|
| 1025 |
+
MFA_C.US,D,20240328,000000,22.3,22.45,22.16,22.18,144197,0
|
| 1026 |
+
MFA_C.US,D,20240401,000000,22.3,22.52,22.3,22.48,30529,0
|
| 1027 |
+
MFA_C.US,D,20240402,000000,22.42,22.42,22.18,22.18,35644,0
|
| 1028 |
+
MFA_C.US,D,20240403,000000,22.26,22.45,22.2077,22.44,12015,0
|
| 1029 |
+
MFA_C.US,D,20240404,000000,22.5189,22.55,22.47,22.47,50510,0
|
| 1030 |
+
MFA_C.US,D,20240405,000000,22.52,22.675,22.42,22.5,19774,0
|
| 1031 |
+
MFA_C.US,D,20240408,000000,22.55,22.625,22.4,22.5,10446,0
|
| 1032 |
+
MFA_C.US,D,20240409,000000,22.59,22.63,22.5,22.5,13773,0
|
| 1033 |
+
MFA_C.US,D,20240410,000000,22.445,22.48,22.2693,22.33,19748,0
|
| 1034 |
+
MFA_C.US,D,20240411,000000,22.3063,22.36,22.05,22.36,15702,0
|
| 1035 |
+
MFA_C.US,D,20240412,000000,22.29,22.4306,22.11,22.16,15371,0
|
| 1036 |
+
MFA_C.US,D,20240415,000000,22.03,22.302,21.8,22.15,57754,0
|
| 1037 |
+
MFA_C.US,D,20240416,000000,22.02,22.1,21.84,22,29200,0
|
| 1038 |
+
MFA_C.US,D,20240417,000000,22.07,22.17,21.9,22.14,15424,0
|
| 1039 |
+
MFA_C.US,D,20240418,000000,22.08,22.17,21.9,21.91,17375,0
|
| 1040 |
+
MFA_C.US,D,20240419,000000,21.94,22.12,21.94,22.11,8549,0
|
| 1041 |
+
MFA_C.US,D,20240422,000000,22.15,22.3,22.116,22.14,14121,0
|
| 1042 |
+
MFA_C.US,D,20240423,000000,22.3,22.32,22.02,22.02,22642,0
|
| 1043 |
+
MFA_C.US,D,20240424,000000,22.05,22.2006,22.02,22.06,11656,0
|
| 1044 |
+
MFA_C.US,D,20240425,000000,22.03,22.1879,21.85,21.97,50702,0
|
| 1045 |
+
MFA_C.US,D,20240426,000000,22,22.1242,21.85,22,35408,0
|
| 1046 |
+
MFA_C.US,D,20240429,000000,22.14,22.2748,22.07,22.22,14710,0
|
| 1047 |
+
MFA_C.US,D,20240430,000000,22.16,22.46,21.87,22.15,167577,0
|
| 1048 |
+
MFA_C.US,D,20240501,000000,22.2785,22.59,22,22.59,24745,0
|
| 1049 |
+
MFA_C.US,D,20240502,000000,22.59,22.7367,22.35,22.63,26145,0
|
| 1050 |
+
MFA_C.US,D,20240503,000000,22.5,22.85,22.5,22.81,12731,0
|
| 1051 |
+
MFA_C.US,D,20240506,000000,22.84,23.05,22.84,23,22562,0
|
| 1052 |
+
MFA_C.US,D,20240507,000000,22.97,23,22.9346,22.9999,6725,0
|
| 1053 |
+
MFA_C.US,D,20240508,000000,22.93,23.11,22.91,23.11,21393,0
|
| 1054 |
+
MFA_C.US,D,20240509,000000,23.0071,23.44,23,23.4,23270,0
|
| 1055 |
+
MFA_C.US,D,20240510,000000,23.35,24.15,23.19,23.95,28808,0
|
| 1056 |
+
MFA_C.US,D,20240513,000000,23.86,23.86,23.45,23.63,45688,0
|
| 1057 |
+
MFA_C.US,D,20240514,000000,23.5,23.7,23.43,23.63,28652,0
|
| 1058 |
+
MFA_C.US,D,20240515,000000,23.63,23.8,23.56,23.75,97648,0
|
| 1059 |
+
MFA_C.US,D,20240516,000000,23.71,23.88,23.7,23.88,19686,0
|
| 1060 |
+
MFA_C.US,D,20240517,000000,23.69,23.78,23.69,23.71,9960,0
|
| 1061 |
+
MFA_C.US,D,20240520,000000,23.7,23.8108,23.1501,23.79,18692,0
|
| 1062 |
+
MFA_C.US,D,20240521,000000,23.735,23.82,23.735,23.7922,17342,0
|
| 1063 |
+
MFA_C.US,D,20240522,000000,23.81,23.93,23.78,23.93,37504,0
|
| 1064 |
+
MFA_C.US,D,20240523,000000,23.88,23.9301,23.87,23.9,61657,0
|
| 1065 |
+
MFA_C.US,D,20240524,000000,23.7653,23.83,23.73,23.8,2877,0
|
| 1066 |
+
MFA_C.US,D,20240528,000000,23.735,23.87,23.51,23.84,58795,0
|
| 1067 |
+
MFA_C.US,D,20240529,000000,23.7848,23.9394,23.75,23.89,20429,0
|
| 1068 |
+
MFA_C.US,D,20240530,000000,23.92,23.92,23.82,23.895,16448,0
|
| 1069 |
+
MFA_C.US,D,20240531,000000,23.9,24.33,23.875,24.27,35787,0
|
| 1070 |
+
MFA_C.US,D,20240603,000000,24.03,24.26,23.79,24.18,76339,0
|
| 1071 |
+
MFA_C.US,D,20240604,000000,24.0083,24.22,24,24.18,29883,0
|
| 1072 |
+
MFA_C.US,D,20240605,000000,23.87,23.87,23.55,23.6,89538,0
|
| 1073 |
+
MFA_C.US,D,20240606,000000,23.59,23.67,23.59,23.62,13956,0
|
| 1074 |
+
MFA_C.US,D,20240607,000000,23.4,23.6467,23.4,23.51,71181,0
|
| 1075 |
+
MFA_C.US,D,20240610,000000,23.51,23.64,23.51,23.5803,30147,0
|
| 1076 |
+
MFA_C.US,D,20240611,000000,23.53,23.6,23.453,23.6,20062,0
|
| 1077 |
+
MFA_C.US,D,20240612,000000,23.7,23.9,23.64,23.7,56488,0
|
| 1078 |
+
MFA_C.US,D,20240613,000000,23.75,23.7902,23.6,23.6137,60299,0
|
| 1079 |
+
MFA_C.US,D,20240614,000000,23.47,23.47,23.22,23.295,7228,0
|
| 1080 |
+
MFA_C.US,D,20240617,000000,23.15,23.49,23.08,23.36,12555,0
|
| 1081 |
+
MFA_C.US,D,20240618,000000,23.3538,23.7001,23.27,23.69,15636,0
|
| 1082 |
+
MFA_C.US,D,20240620,000000,23.5,23.83,23.5,23.83,7394,0
|
| 1083 |
+
MFA_C.US,D,20240621,000000,23.75,23.82,23.64,23.7,13020,0
|
| 1084 |
+
MFA_C.US,D,20240624,000000,23.62,23.75,23.35,23.5434,24917,0
|
| 1085 |
+
MFA_C.US,D,20240625,000000,23.52,23.65,23.26,23.55,63008,0
|
| 1086 |
+
MFA_C.US,D,20240626,000000,23.31,23.65,23.29,23.5,21154,0
|
| 1087 |
+
MFA_C.US,D,20240627,000000,23.5,23.5899,23.35,23.47,70695,0
|
| 1088 |
+
MFA_C.US,D,20240628,000000,23.47,23.6,23.435,23.5,16221,0
|
| 1089 |
+
MFA_C.US,D,20240701,000000,23.54,23.6,23.4,23.54,11849,0
|
| 1090 |
+
MFA_C.US,D,20240702,000000,23.558,23.75,23.46,23.75,15405,0
|
| 1091 |
+
MFA_C.US,D,20240703,000000,23.7,23.76,23.65,23.67,8695,0
|
| 1092 |
+
MFA_C.US,D,20240705,000000,23.8,23.8,23.635,23.67,10021,0
|
| 1093 |
+
MFA_C.US,D,20240708,000000,23.7499,23.7499,23.6,23.6,14079,0
|
| 1094 |
+
MFA_C.US,D,20240709,000000,23.7,23.7499,23.575,23.7,9815,0
|
| 1095 |
+
MFA_C.US,D,20240710,000000,23.65,23.725,23.28,23.45,62747,0
|
| 1096 |
+
MFA_C.US,D,20240711,000000,23.6,23.67,23.6,23.61,12927,0
|
| 1097 |
+
MFA_C.US,D,20240712,000000,23.67,23.79,23.6601,23.79,19070,0
|
| 1098 |
+
MFA_C.US,D,20240715,000000,23.75,23.8499,23.66,23.6719,10572,0
|
| 1099 |
+
MFA_C.US,D,20240716,000000,23.71,23.78,23.54,23.68,13086,0
|
| 1100 |
+
MFA_C.US,D,20240717,000000,23.7883,23.85,23.78,23.81,9274,0
|
| 1101 |
+
MFA_C.US,D,20240718,000000,23.8599,23.8599,23.69,23.79,7459,0
|
| 1102 |
+
MFA_C.US,D,20240719,000000,23.84,23.85,23.69,23.75,6179,0
|
| 1103 |
+
MFA_C.US,D,20240722,000000,23.72,23.77,23.59,23.5997,11589,0
|
| 1104 |
+
MFA_C.US,D,20240723,000000,23.6,23.7508,23.46,23.46,11791,0
|
| 1105 |
+
MFA_C.US,D,20240724,000000,23.37,23.6,23.37,23.5,10775,0
|
| 1106 |
+
MFA_C.US,D,20240725,000000,23.6,23.6,23.46,23.57,6062,0
|
| 1107 |
+
MFA_C.US,D,20240726,000000,23.69,23.88,23.65,23.65,8913,0
|
| 1108 |
+
MFA_C.US,D,20240729,000000,23.65,23.66,23.46,23.4999,12725,0
|
| 1109 |
+
MFA_C.US,D,20240730,000000,23.555,23.56,23.25,23.4,14350,0
|
| 1110 |
+
MFA_C.US,D,20240731,000000,23.63,23.65,23,23.11,37466,0
|
| 1111 |
+
MFA_C.US,D,20240801,000000,23.21,23.52,23.21,23.4,13426,0
|
| 1112 |
+
MFA_C.US,D,20240802,000000,23.48,23.64,23.17,23.17,18791,0
|
| 1113 |
+
MFA_C.US,D,20240805,000000,22.7921,23.1,22.61,22.9,20695,0
|
| 1114 |
+
MFA_C.US,D,20240806,000000,22.8396,23.14,22.62,22.93,17122,0
|
| 1115 |
+
MFA_C.US,D,20240807,000000,23.08,23.18,23.0211,23.07,2302,0
|
| 1116 |
+
MFA_C.US,D,20240808,000000,23.355,23.4799,23.14,23.39,31175,0
|
| 1117 |
+
MFA_C.US,D,20240809,000000,23.52,23.6,23.27,23.59,12012,0
|
| 1118 |
+
MFA_C.US,D,20240812,000000,23.62,23.62,23.38,23.48,7813,0
|
| 1119 |
+
MFA_C.US,D,20240813,000000,23.49,23.55,23.3,23.45,14601,0
|
| 1120 |
+
MFA_C.US,D,20240814,000000,23.45,23.55,23.35,23.38,36294,0
|
| 1121 |
+
MFA_C.US,D,20240815,000000,23.39,23.65,23.37,23.44,34895,0
|
| 1122 |
+
MFA_C.US,D,20240816,000000,23.27,23.54,23.27,23.45,13855,0
|
| 1123 |
+
MFA_C.US,D,20240819,000000,23.43,23.55,23.3301,23.52,61264,0
|
| 1124 |
+
MFA_C.US,D,20240820,000000,23.4978,23.65,23.45,23.65,10547,0
|
| 1125 |
+
MFA_C.US,D,20240821,000000,23.65,23.65,23.5,23.65,11218,0
|
| 1126 |
+
MFA_C.US,D,20240822,000000,23.55,23.785,23.44,23.69,33639,0
|
| 1127 |
+
MFA_C.US,D,20240823,000000,23.7,23.9,23.65,23.8,14096,0
|
| 1128 |
+
MFA_C.US,D,20240826,000000,23.76,23.8,23.57,23.8,7935,0
|
| 1129 |
+
MFA_C.US,D,20240827,000000,23.78,23.95,23.74,23.95,11470,0
|
| 1130 |
+
MFA_C.US,D,20240828,000000,23.74,23.9999,23.74,23.86,7988,0
|
| 1131 |
+
MFA_C.US,D,20240829,000000,23.9999,23.9999,23.7399,23.96,9381,0
|
| 1132 |
+
MFA_C.US,D,20240830,000000,23.67,23.87,23.31,23.37,33580,0
|
| 1133 |
+
MFA_C.US,D,20240903,000000,23.59,23.7,23.485,23.59,6548,0
|
| 1134 |
+
MFA_C.US,D,20240904,000000,23.66,23.7082,23.51,23.59,6333,0
|
| 1135 |
+
MFA_C.US,D,20240905,000000,23.6395,23.65,23.6329,23.65,9161,0
|
| 1136 |
+
MFA_C.US,D,20240906,000000,23.65,23.65,23.565,23.64,13127,0
|
| 1137 |
+
MFA_C.US,D,20240909,000000,23.65,23.715,23.64,23.7,16772,0
|
| 1138 |
+
MFA_C.US,D,20240910,000000,23.63,24.1,23.63,23.99,6180,0
|
| 1139 |
+
MFA_C.US,D,20240911,000000,23.98,23.9899,23.77,23.87,8165,0
|
| 1140 |
+
MFA_C.US,D,20240912,000000,23.84,23.9904,23.8,23.85,8525,0
|
| 1141 |
+
MFA_C.US,D,20240913,000000,23.81,23.99,23.8,23.82,18160,0
|
| 1142 |
+
MFA_C.US,D,20240916,000000,23.75,23.895,23.74,23.74,36007,0
|
| 1143 |
+
MFA_C.US,D,20240917,000000,23.87,23.9,23.81,23.87,4003,0
|
| 1144 |
+
MFA_C.US,D,20240918,000000,23.9952,24.17,23.89,23.94,15604,0
|
| 1145 |
+
MFA_C.US,D,20240919,000000,24.02,24.17,23.9701,24.15,13881,0
|
| 1146 |
+
MFA_C.US,D,20240920,000000,24.042,24.14,24.03,24.1,5988,0
|
| 1147 |
+
MFA_C.US,D,20240923,000000,24.12,24.165,24.06,24.06,9555,0
|
| 1148 |
+
MFA_C.US,D,20240924,000000,24.07,24.07,23.84,24.05,11141,0
|
| 1149 |
+
MFA_C.US,D,20240925,000000,24.14,24.22,23.88,23.88,8378,0
|
| 1150 |
+
MFA_C.US,D,20240926,000000,24.12,24.12,23.91,24.02,3448,0
|
| 1151 |
+
MFA_C.US,D,20240927,000000,24.17,24.17,23.885,24.1,3747,0
|
| 1152 |
+
MFA_C.US,D,20240930,000000,24.005,24.24,23.525,23.7,49129,0
|
| 1153 |
+
MFA_C.US,D,20241001,000000,23.72,23.95,23.72,23.94,17060,0
|
| 1154 |
+
MFA_C.US,D,20241002,000000,23.82,23.99,23.82,23.9,7815,0
|
| 1155 |
+
MFA_C.US,D,20241003,000000,23.9,23.9623,23.79,23.85,9877,0
|
| 1156 |
+
MFA_C.US,D,20241004,000000,23.98,23.98,23.85,23.92,5232,0
|
| 1157 |
+
MFA_C.US,D,20241007,000000,23.9199,23.98,23.81,23.81,6832,0
|
| 1158 |
+
MFA_C.US,D,20241008,000000,23.9599,24,23.7939,23.955,17155,0
|
| 1159 |
+
MFA_C.US,D,20241009,000000,23.9899,24.2219,23.96,24.2219,17046,0
|
| 1160 |
+
MFA_C.US,D,20241010,000000,23.88,24.22,23.88,24.12,6393,0
|
| 1161 |
+
MFA_C.US,D,20241011,000000,24.2,24.25,24.1101,24.22,36442,0
|
| 1162 |
+
MFA_C.US,D,20241014,000000,24.13,24.22,23.92,24.17,15796,0
|
| 1163 |
+
MFA_C.US,D,20241015,000000,24.08,24.22,24.08,24.2,6854,0
|
| 1164 |
+
MFA_C.US,D,20241016,000000,24.0453,24.225,24.0453,24.16,13195,0
|
| 1165 |
+
MFA_C.US,D,20241017,000000,24.1,24.22,24.06,24.06,2799,0
|
| 1166 |
+
MFA_C.US,D,20241018,000000,24.1,24.18,24.1,24.15,5333,0
|
| 1167 |
+
MFA_C.US,D,20241021,000000,24.1501,24.18,23.56,23.77,100188,0
|
| 1168 |
+
MFA_C.US,D,20241022,000000,23.82,23.94,23.57,23.89,86174,0
|
| 1169 |
+
MFA_C.US,D,20241023,000000,23.81,23.81,23.6,23.72,55605,0
|
| 1170 |
+
MFA_C.US,D,20241024,000000,23.77,23.89,23.75,23.85,14250,0
|
| 1171 |
+
MFA_C.US,D,20241025,000000,23.88,23.93,23.85,23.8545,6215,0
|
| 1172 |
+
MFA_C.US,D,20241028,000000,23.9,23.99,23.85,23.9,18511,0
|
| 1173 |
+
MFA_C.US,D,20241029,000000,23.83,23.9,23.8,23.9,20161,0
|
| 1174 |
+
MFA_C.US,D,20241030,000000,23.92,24,23.89,23.95,7716,0
|
| 1175 |
+
MFA_C.US,D,20241031,000000,23.95,24.2199,23.95,24.18,20733,0
|
| 1176 |
+
MFA_C.US,D,20241101,000000,24.2,24.212,24.1,24.19,9053,0
|
| 1177 |
+
MFA_C.US,D,20241104,000000,24.165,24.25,24.165,24.19,17426,0
|
| 1178 |
+
MFA_C.US,D,20241105,000000,24.12,24.22,24.09,24.1935,40977,0
|
| 1179 |
+
MFA_C.US,D,20241106,000000,24.18,24.22,24.07,24.07,83105,0
|
| 1180 |
+
MFA_C.US,D,20241107,000000,24.22,24.28,24.2002,24.25,48271,0
|
| 1181 |
+
MFA_C.US,D,20241108,000000,24.22,24.62,24.22,24.59,20817,0
|
| 1182 |
+
MFA_C.US,D,20241111,000000,24.64,24.65,24.185,24.28,18539,0
|
| 1183 |
+
MFA_C.US,D,20241112,000000,24.38,24.6053,24.38,24.41,29810,0
|
| 1184 |
+
MFA_C.US,D,20241113,000000,24.4048,24.57,24.395,24.46,49295,0
|
| 1185 |
+
MFA_C.US,D,20241114,000000,24.44,24.71,24.44,24.6,63574,0
|
| 1186 |
+
MFA_C.US,D,20241115,000000,24.53,24.64,24.53,24.54,18238,0
|
| 1187 |
+
MFA_C.US,D,20241118,000000,24.52,24.7,24.52,24.6,35514,0
|
| 1188 |
+
MFA_C.US,D,20241119,000000,24.58,24.63,24.46,24.6,37227,0
|
| 1189 |
+
MFA_C.US,D,20241120,000000,24.65,24.65,24.41,24.43,11955,0
|
| 1190 |
+
MFA_C.US,D,20241121,000000,24.6,24.677,24.37,24.49,18168,0
|
| 1191 |
+
MFA_C.US,D,20241122,000000,24.585,24.66,24.5,24.59,9667,0
|
| 1192 |
+
MFA_C.US,D,20241125,000000,24.662,24.69,24.52,24.57,12637,0
|
| 1193 |
+
MFA_C.US,D,20241126,000000,24.646,24.6807,24.15,24.25,44011,0
|
| 1194 |
+
MFA_C.US,D,20241127,000000,24.3,24.64,24.3,24.64,17969,0
|
| 1195 |
+
MFA_C.US,D,20241129,000000,24.46,24.7,24.25,24.33,104451,0
|
| 1196 |
+
MFA_C.US,D,20241202,000000,24.41,24.69,24.41,24.68,111513,0
|
| 1197 |
+
MFA_C.US,D,20241203,000000,24.29,24.4799,24.29,24.44,13214,0
|
| 1198 |
+
MFA_C.US,D,20241204,000000,24.42,24.4527,24.2301,24.3428,4763,0
|
| 1199 |
+
MFA_C.US,D,20241205,000000,24.33,24.64,24.21,24.56,22534,0
|
| 1200 |
+
MFA_C.US,D,20241206,000000,24.5,24.6,24.4799,24.55,8955,0
|
| 1201 |
+
MFA_C.US,D,20241209,000000,24.42,24.6,24.39,24.6,7096,0
|
| 1202 |
+
MFA_C.US,D,20241210,000000,24.55,24.615,24.53,24.55,37843,0
|
| 1203 |
+
MFA_C.US,D,20241211,000000,24.5,24.5013,24.32,24.38,21262,0
|
| 1204 |
+
MFA_C.US,D,20241212,000000,24.21,24.35,24.08,24.33,34427,0
|
| 1205 |
+
MFA_C.US,D,20241213,000000,24.12,24.46,24.12,24.46,18586,0
|
| 1206 |
+
MFA_C.US,D,20241216,000000,24.41,24.5,24.25,24.38,10023,0
|
| 1207 |
+
MFA_C.US,D,20241217,000000,24.23,24.32,23.84,24.19,65849,0
|
| 1208 |
+
MFA_C.US,D,20241218,000000,24.22,24.22,24.065,24.12,7729,0
|
| 1209 |
+
MFA_C.US,D,20241219,000000,24.06,24.1645,23.96,24.15,40358,0
|
| 1210 |
+
MFA_C.US,D,20241220,000000,24.1505,24.3115,24.1,24.29,9868,0
|
| 1211 |
+
MFA_C.US,D,20241223,000000,24.44,24.53,24.365,24.44,10467,0
|
| 1212 |
+
MFA_C.US,D,20241224,000000,24.4974,24.4974,24.2747,24.325,9768,0
|
| 1213 |
+
MFA_C.US,D,20241226,000000,24.44,24.44,24.19,24.33,13702,0
|
| 1214 |
+
MFA_C.US,D,20241227,000000,24.42,24.42,24.01,24.29,24242,0
|
| 1215 |
+
MFA_C.US,D,20241230,000000,24.2,24.53,24.15,24.53,17028,0
|
| 1216 |
+
MFA_C.US,D,20241231,000000,24.62,24.66,24.23,24.38,105173,0
|
| 1217 |
+
MFA_C.US,D,20250102,000000,24.45,24.53,24.31,24.34,22733,0
|
| 1218 |
+
MFA_C.US,D,20250103,000000,24.42,24.5842,24.37,24.5548,22904,0
|
| 1219 |
+
MFA_C.US,D,20250106,000000,24.56,24.56,24.42,24.46,4786,0
|
| 1220 |
+
MFA_C.US,D,20250107,000000,24.6,24.67,24.41,24.61,53838,0
|
| 1221 |
+
MFA_C.US,D,20250108,000000,24.6,24.68,24.35,24.44,34253,0
|
| 1222 |
+
MFA_C.US,D,20250110,000000,24.5,24.6,24.36,24.38,5080,0
|
| 1223 |
+
MFA_C.US,D,20250113,000000,24.32,24.36,24.15,24.28,14636,0
|
| 1224 |
+
MFA_C.US,D,20250114,000000,24.3,24.4,24.27,24.4,11950,0
|
| 1225 |
+
MFA_C.US,D,20250115,000000,24.3763,24.567,24.3763,24.47,12485,0
|
| 1226 |
+
MFA_C.US,D,20250116,000000,24.515,24.55,24.36,24.41,13358,0
|
| 1227 |
+
MFA_C.US,D,20250117,000000,24.51,24.69,24.4,24.4,21392,0
|
| 1228 |
+
MFA_C.US,D,20250121,000000,24.53,24.77,24.46,24.73,39497,0
|
| 1229 |
+
MFA_C.US,D,20250122,000000,24.655,24.7557,24.65,24.67,9021,0
|
| 1230 |
+
MFA_C.US,D,20250123,000000,24.8,24.95,24.6,24.6,46283,0
|
| 1231 |
+
MFA_C.US,D,20250124,000000,24.63,24.76,24.51,24.59,11526,0
|
| 1232 |
+
MFA_C.US,D,20250127,000000,24.65,24.76,24.65,24.76,8753,0
|
| 1233 |
+
MFA_C.US,D,20250128,000000,24.66,24.79,24.6,24.74,22377,0
|
| 1234 |
+
MFA_C.US,D,20250129,000000,24.72,24.8192,24.5695,24.655,12878,0
|
| 1235 |
+
MFA_C.US,D,20250130,000000,24.69,24.85,24.61,24.77,7016,0
|
| 1236 |
+
MFA_C.US,D,20250131,000000,24.71,24.8,24.53,24.61,38176,0
|
| 1237 |
+
MFA_C.US,D,20250203,000000,24.715,24.8,24.64,24.685,6145,0
|
| 1238 |
+
MFA_C.US,D,20250204,000000,24.6221,24.74,24.49,24.67,10891,0
|
| 1239 |
+
MFA_C.US,D,20250205,000000,24.67,24.74,24.65,24.7,14025,0
|
| 1240 |
+
MFA_C.US,D,20250206,000000,24.72,24.74,24.55,24.72,23370,0
|
| 1241 |
+
MFA_C.US,D,20250207,000000,24.6874,24.8,24.65,24.8,12729,0
|
| 1242 |
+
MFA_C.US,D,20250210,000000,24.7635,24.8293,24.757,24.79,6458,0
|
| 1243 |
+
MFA_C.US,D,20250211,000000,24.7392,24.8,24.69,24.78,13375,0
|
| 1244 |
+
MFA_C.US,D,20250212,000000,24.776,24.8,24.73,24.78,4515,0
|
| 1245 |
+
MFA_C.US,D,20250213,000000,24.78,24.8742,24.78,24.85,19032,0
|
| 1246 |
+
MFA_C.US,D,20250214,000000,24.8995,25.03,24.8995,25.03,10830,0
|
| 1247 |
+
MFA_C.US,D,20250218,000000,24.89,25.008,24.88,24.9,35789,0
|
| 1248 |
+
MFA_C.US,D,20250219,000000,24.9999,24.9999,24.9,24.9546,10409,0
|
| 1249 |
+
MFA_C.US,D,20250220,000000,24.95,24.957,24.83,24.88,72241,0
|
| 1250 |
+
MFA_C.US,D,20250221,000000,24.9605,24.9605,24.72,24.75,24543,0
|
| 1251 |
+
MFA_C.US,D,20250224,000000,24.75,24.9214,24.75,24.8437,12616,0
|
| 1252 |
+
MFA_C.US,D,20250225,000000,24.91,24.92,24.8,24.9,15039,0
|
| 1253 |
+
MFA_C.US,D,20250226,000000,24.85,24.89,24.8,24.89,47264,0
|
| 1254 |
+
MFA_C.US,D,20250227,000000,24.85,24.9,24.85,24.85,6428,0
|
| 1255 |
+
MFA_C.US,D,20250228,000000,24.819,24.94,24.819,24.85,15693,0
|
| 1256 |
+
MFA_C.US,D,20250303,000000,24.92,24.96,24.85,24.93,26342,0
|
| 1257 |
+
MFA_C.US,D,20250304,000000,24.58,24.66,24.14,24.55,127080,0
|
| 1258 |
+
MFA_C.US,D,20250305,000000,24.51,24.705,24.3675,24.66,40273,0
|
| 1259 |
+
MFA_C.US,D,20250306,000000,24.6,24.77,24.51,24.77,16330,0
|
| 1260 |
+
MFA_C.US,D,20250307,000000,24.79,24.79,24.47,24.52,90261,0
|
| 1261 |
+
MFA_C.US,D,20250310,000000,24.5,24.5555,24.23,24.31,25440,0
|
| 1262 |
+
MFA_C.US,D,20250311,000000,24.35,24.35,24.02,24.28,52165,0
|
| 1263 |
+
MFA_C.US,D,20250312,000000,24.4834,24.54,24.3,24.38,15365,0
|
| 1264 |
+
MFA_C.US,D,20250313,000000,24.35,24.35,24.06,24.1432,26954,0
|
| 1265 |
+
MFA_C.US,D,20250314,000000,24.13,24.57,24.06,24.5,51262,0
|
| 1266 |
+
MFA_C.US,D,20250317,000000,24.4,24.65,24.35,24.57,17684,0
|
| 1267 |
+
MFA_C.US,D,20250318,000000,24.5,24.61,24.4,24.59,16431,0
|
| 1268 |
+
MFA_C.US,D,20250319,000000,24.55,24.68,24.515,24.64,12590,0
|
| 1269 |
+
MFA_C.US,D,20250320,000000,24.64,24.77,24.54,24.7,21100,0
|
| 1270 |
+
MFA_C.US,D,20250321,000000,24.7647,24.7647,24.6,24.7339,3424,0
|
| 1271 |
+
MFA_C.US,D,20250324,000000,24.7253,24.78,24.72,24.75,6672,0
|
| 1272 |
+
MFA_C.US,D,20250325,000000,24.8,24.83,24.73,24.73,7713,0
|
| 1273 |
+
MFA_C.US,D,20250326,000000,24.78,24.81,24.73,24.74,16271,0
|
| 1274 |
+
MFA_C.US,D,20250327,000000,24.72,24.8,24.66,24.78,12209,0
|
| 1275 |
+
MFA_C.US,D,20250328,000000,24.75,24.85,24.36,24.5,41656,0
|
| 1276 |
+
MFA_C.US,D,20250331,000000,24.66,24.9,24.5,24.8,213540,0
|
| 1277 |
+
MFA_C.US,D,20250401,000000,24.8,24.84,24.72,24.75,78018,0
|
| 1278 |
+
MFA_C.US,D,20250402,000000,24.79,24.88,24.73,24.825,14743,0
|
| 1279 |
+
MFA_C.US,D,20250403,000000,24.66,24.8333,24.55,24.55,32359,0
|
| 1280 |
+
MFA_C.US,D,20250404,000000,24.55,24.55,22.64,23.45,111275,0
|
| 1281 |
+
MFA_C.US,D,20250407,000000,23.16,23.4499,22.05,22.87,55220,0
|
| 1282 |
+
MFA_C.US,D,20250408,000000,23.3,24.1425,22.93,22.9846,91050,0
|
| 1283 |
+
MFA_C.US,D,20250409,000000,22.545,23.42,21.62,23.1,87430,0
|
| 1284 |
+
MFA_C.US,D,20250410,000000,22.55,22.8523,22.22,22.66,22351,0
|
| 1285 |
+
MFA_C.US,D,20250411,000000,22.193,22.6,21.83,22.4433,29107,0
|
| 1286 |
+
MFA_C.US,D,20250414,000000,22.7251,23.58,22.49,23.3473,50459,0
|
| 1287 |
+
MFA_C.US,D,20250415,000000,23.49,23.6,23.2,23.37,36436,0
|
| 1288 |
+
MFA_C.US,D,20250416,000000,23.2713,23.53,22.87,23.3101,21645,0
|
| 1289 |
+
MFA_C.US,D,20250417,000000,23.3259,23.81,23.3259,23.54,30925,0
|
| 1290 |
+
MFA_C.US,D,20250421,000000,23.51,23.616,23.07,23.23,11628,0
|
| 1291 |
+
MFA_C.US,D,20250422,000000,23.565,23.7844,23.25,23.69,8068,0
|
| 1292 |
+
MFA_C.US,D,20250423,000000,23.8358,23.89,23.69,23.85,12079,0
|
| 1293 |
+
MFA_C.US,D,20250424,000000,23.81,24.1,23.8,24.03,8434,0
|
| 1294 |
+
MFA_C.US,D,20250425,000000,23.83,24.29,23.82,24.15,4558,0
|
| 1295 |
+
MFA_C.US,D,20250428,000000,24.29,24.5,24.29,24.5,7081,0
|
| 1296 |
+
MFA_C.US,D,20250429,000000,24.24,24.7,24.24,24.64,10792,0
|
| 1297 |
+
MFA_C.US,D,20250430,000000,24.47,24.82,24.405,24.76,18586,0
|
| 1298 |
+
MFA_C.US,D,20250501,000000,24.63,24.97,24.43,24.73,63910,0
|
| 1299 |
+
MFA_C.US,D,20250502,000000,24.73,24.8299,24.6,24.7,9375,0
|
| 1300 |
+
MFA_C.US,D,20250505,000000,24.651,24.75,24.41,24.64,21150,0
|
| 1301 |
+
MFA_C.US,D,20250506,000000,24.58,24.61,24.44,24.4401,6120,0
|
| 1302 |
+
MFA_C.US,D,20250507,000000,24.59,24.6,24.54,24.55,2147,0
|
| 1303 |
+
MFA_C.US,D,20250508,000000,24.49,24.54,24.473,24.5,10254,0
|
| 1304 |
+
MFA_C.US,D,20250509,000000,24.5,24.56,24.07,24.55,22115,0
|
| 1305 |
+
MFA_C.US,D,20250512,000000,24.69,24.71,24.2582,24.35,21798,0
|
| 1306 |
+
MFA_C.US,D,20250513,000000,24.53,24.53,24.25,24.3199,56581,0
|
| 1307 |
+
MFA_C.US,D,20250514,000000,24.25,24.3702,24.12,24.37,25668,0
|
| 1308 |
+
MFA_C.US,D,20250515,000000,24.41,24.41,24.24,24.27,35325,0
|
| 1309 |
+
MFA_C.US,D,20250516,000000,24.4,24.4958,24.36,24.42,10470,0
|
| 1310 |
+
MFA_C.US,D,20250519,000000,24.24,24.4,24.24,24.36,28404,0
|
| 1311 |
+
MFA_C.US,D,20250520,000000,24.481,24.5,24.36,24.44,16573,0
|
| 1312 |
+
MFA_C.US,D,20250521,000000,24.26,24.5,24.1701,24.3317,27696,0
|
| 1313 |
+
MFA_C.US,D,20250522,000000,24.36,24.47,24.22,24.3899,21458,0
|
| 1314 |
+
MFA_C.US,D,20250523,000000,24.45,24.45,24.1995,24.4,15187,0
|
| 1315 |
+
MFA_C.US,D,20250527,000000,24.4501,24.49,24.3721,24.47,8291,0
|
| 1316 |
+
MFA_C.US,D,20250528,000000,24.47,24.55,24.4379,24.45,12012,0
|
| 1317 |
+
MFA_C.US,D,20250529,000000,24.51,24.57,24.39,24.39,15965,0
|
| 1318 |
+
MFA_C.US,D,20250530,000000,24.5,24.525,24.2,24.2,47640,0
|
| 1319 |
+
MFA_C.US,D,20250602,000000,24.3,24.58,24.25,24.47,46922,0
|
| 1320 |
+
MFA_C.US,D,20250603,000000,24.4,24.52,24.39,24.45,33206,0
|
| 1321 |
+
MFA_C.US,D,20250604,000000,23.9323,23.9323,23.8,23.8344,13607,0
|
| 1322 |
+
MFA_C.US,D,20250605,000000,23.83,24,23.8238,23.9,26632,0
|
| 1323 |
+
MFA_C.US,D,20250606,000000,23.89,23.91,23.76,23.82,16519,0
|
| 1324 |
+
MFA_C.US,D,20250609,000000,23.86,23.9,23.79,23.79,4792,0
|
| 1325 |
+
MFA_C.US,D,20250610,000000,23.98,23.98,23.72,23.781,30555,0
|
| 1326 |
+
MFA_C.US,D,20250611,000000,23.9,23.9,23.8,23.84,5947,0
|
| 1327 |
+
MFA_C.US,D,20250612,000000,23.8859,23.8999,23.79,23.88,18696,0
|
| 1328 |
+
MFA_C.US,D,20250613,000000,23.85,23.95,23.7767,23.95,12472,0
|
| 1329 |
+
MFA_C.US,D,20250616,000000,23.94,24.06,23.75,23.76,21032,0
|
| 1330 |
+
MFA_C.US,D,20250617,000000,23.855,23.885,23.77,23.86,9505,0
|
| 1331 |
+
MFA_C.US,D,20250618,000000,23.88,23.97,23.842,23.9,9729,0
|
| 1332 |
+
MFA_C.US,D,20250620,000000,23.899,23.92,23.86,23.91,6428,0
|
| 1333 |
+
MFA_C.US,D,20250623,000000,23.8201,23.96,23.8201,23.87,7738,0
|
| 1334 |
+
MFA_C.US,D,20250624,000000,23.85,23.97,23.85,23.86,12679,0
|
| 1335 |
+
MFA_C.US,D,20250625,000000,23.8837,23.9,23.84,23.84,5800,0
|
| 1336 |
+
MFA_C.US,D,20250626,000000,23.86,23.935,23.85,23.92,11170,0
|
| 1337 |
+
MFA_C.US,D,20250627,000000,23.92,23.97,23.8,23.8,6306,0
|
| 1338 |
+
MFA_C.US,D,20250630,000000,23.9667,23.9667,23.52,23.52,174388,0
|
| 1339 |
+
MFA_C.US,D,20250701,000000,23.72,23.79,23.59,23.75,22837,0
|
| 1340 |
+
MFA_C.US,D,20250702,000000,23.75,23.78,23.6901,23.75,20141,0
|
| 1341 |
+
MFA_C.US,D,20250703,000000,23.75,23.9,23.74,23.85,10411,0
|
| 1342 |
+
MFA_C.US,D,20250707,000000,23.835,23.98,23.835,23.93,12367,0
|
| 1343 |
+
MFA_C.US,D,20250708,000000,23.93,24.11,23.93,24.05,10982,0
|
| 1344 |
+
MFA_C.US,D,20250709,000000,24.07,24.17,24.05,24.1327,12967,0
|
| 1345 |
+
MFA_C.US,D,20250710,000000,24.12,24.1508,24.0001,24.1,7513,0
|
| 1346 |
+
MFA_C.US,D,20250711,000000,24.07,24.0916,24.02,24.09,6671,0
|
| 1347 |
+
MFA_C.US,D,20250714,000000,24.05,24.065,23.8891,23.99,11651,0
|
| 1348 |
+
MFA_C.US,D,20250715,000000,24.0198,24.24,24,24.09,12866,0
|
| 1349 |
+
MFA_C.US,D,20250716,000000,24.1298,24.19,24,24.165,14908,0
|
| 1350 |
+
MFA_C.US,D,20250717,000000,24.14,24.2367,24.14,24.22,11455,0
|
| 1351 |
+
MFA_C.US,D,20250718,000000,24.1658,24.22,24.1658,24.22,1132,0
|
| 1352 |
+
MFA_C.US,D,20250721,000000,24.24,24.36,24.19,24.36,10668,0
|
| 1353 |
+
MFA_C.US,D,20250722,000000,24.3388,24.3508,24.2,24.22,6058,0
|
| 1354 |
+
MFA_C.US,D,20250723,000000,24.31,24.31,24.1,24.2599,8914,0
|
| 1355 |
+
MFA_C.US,D,20250724,000000,24.26,24.26,24.15,24.2527,2512,0
|
| 1356 |
+
MFA_C.US,D,20250725,000000,24.27,24.27,24.16,24.25,5056,0
|
| 1357 |
+
MFA_C.US,D,20250728,000000,24.3,24.37,24.3,24.3648,7725,0
|
| 1358 |
+
MFA_C.US,D,20250729,000000,24.315,24.45,24.315,24.45,13532,0
|
| 1359 |
+
MFA_C.US,D,20250730,000000,24.49,24.55,24.4,24.475,18205,0
|
| 1360 |
+
MFA_C.US,D,20250731,000000,24.5,24.6,24.37,24.53,65074,0
|
| 1361 |
+
MFA_C.US,D,20250801,000000,24.48,24.4915,24.35,24.48,19359,0
|
| 1362 |
+
MFA_C.US,D,20250804,000000,24.48,24.5,24.35,24.47,16707,0
|
| 1363 |
+
MFA_C.US,D,20250805,000000,24.4235,24.48,24.4235,24.45,6298,0
|
| 1364 |
+
MFA_C.US,D,20250806,000000,24.4211,24.49,24.42,24.42,13581,0
|
| 1365 |
+
MFA_C.US,D,20250807,000000,24.5,24.5,24.4003,24.46,7355,0
|
| 1366 |
+
MFA_C.US,D,20250808,000000,24.5,24.5,24.39,24.3919,9230,0
|
| 1367 |
+
MFA_C.US,D,20250811,000000,24.4,24.4,24.3414,24.3414,11920,0
|
| 1368 |
+
MFA_C.US,D,20250812,000000,24.3447,24.35,24.32,24.34,7820,0
|
| 1369 |
+
MFA_C.US,D,20250813,000000,24.3368,24.42,24.335,24.415,14240,0
|
| 1370 |
+
MFA_C.US,D,20250814,000000,24.505,24.51,24.44,24.4401,3369,0
|
| 1371 |
+
MFA_C.US,D,20250815,000000,24.5,24.6,24.5,24.515,13154,0
|
| 1372 |
+
MFA_C.US,D,20250818,000000,24.53,24.5899,24.5086,24.54,26403,0
|
| 1373 |
+
MFA_C.US,D,20250819,000000,24.55,24.56,24.53,24.53,12091,0
|
| 1374 |
+
MFA_C.US,D,20250820,000000,24.6,24.6,24.4906,24.4906,28513,0
|
| 1375 |
+
MFA_C.US,D,20250821,000000,24.51,24.55,24.5,24.52,10041,0
|
| 1376 |
+
MFA_C.US,D,20250822,000000,24.55,24.57,24.52,24.54,17206,0
|
| 1377 |
+
MFA_C.US,D,20250825,000000,24.54,24.5568,24.535,24.5418,9655,0
|
| 1378 |
+
MFA_C.US,D,20250826,000000,24.58,24.58,24.51,24.58,11283,0
|
| 1379 |
+
MFA_C.US,D,20250827,000000,24.58,24.6,24.5114,24.53,18865,0
|
| 1380 |
+
MFA_C.US,D,20250828,000000,24.57,24.57,24.54,24.57,7584,0
|
| 1381 |
+
MFA_C.US,D,20250829,000000,24.57,24.6,24.4,24.41,57822,0
|
| 1382 |
+
MFA_C.US,D,20250902,000000,24.55,24.6,24.44,24.6,44661,0
|
| 1383 |
+
MFA_C.US,D,20250903,000000,24.61,24.6399,24.5575,24.6299,40916,0
|
| 1384 |
+
MFA_C.US,D,20250904,000000,24.07,24.15,24.0575,24.14,29517,0
|
| 1385 |
+
MFA_C.US,D,20250905,000000,24.15,24.29,24.15,24.237,18316,0
|
| 1386 |
+
MFA_C.US,D,20250908,000000,24.2768,24.29,24.16,24.27,22957,0
|
| 1387 |
+
MFA_C.US,D,20250909,000000,24.31,24.31,24.14,24.24,52104,0
|
| 1388 |
+
MFA_C.US,D,20250910,000000,24.2958,24.2958,24.03,24.04,40667,0
|
| 1389 |
+
MFA_C.US,D,20250911,000000,24.15,24.215,24.1159,24.1844,20544,0
|
| 1390 |
+
MFA_C.US,D,20250912,000000,24.2,24.2,24.0801,24.15,11410,0
|
| 1391 |
+
MFA_C.US,D,20250915,000000,24.1675,24.2,24.09,24.19,8499,0
|
| 1392 |
+
MFA_C.US,D,20250916,000000,24.1883,24.2,24.09,24.2,7145,0
|
| 1393 |
+
MFA_C.US,D,20250917,000000,24.225,24.23,24.09,24.2,22236,0
|
| 1394 |
+
MFA_C.US,D,20250918,000000,24.21,24.21,24.106,24.14,3830,0
|
| 1395 |
+
MFA_C.US,D,20250919,000000,24.15,24.15,24.08,24.14,7686,0
|
| 1396 |
+
MFA_C.US,D,20250922,000000,24.2465,24.2465,24.11,24.17,10446,0
|
| 1397 |
+
MFA_C.US,D,20250923,000000,24.15,24.17,24.1095,24.12,3047,0
|
| 1398 |
+
MFA_C.US,D,20250924,000000,24.1253,24.15,24.1,24.12,7458,0
|
| 1399 |
+
MFA_C.US,D,20250925,000000,24.14,24.14,24.08,24.08,8373,0
|
| 1400 |
+
MFA_C.US,D,20250926,000000,24.05,24.1,24.01,24.06,5792,0
|
| 1401 |
+
MFA_C.US,D,20250929,000000,24.1,24.1308,24.07,24.08,14880,0
|
| 1402 |
+
MFA_C.US,D,20250930,000000,24.18,24.19,23.87,23.87,56921,0
|
| 1403 |
+
MFA_C.US,D,20251001,000000,23.97,24.1299,23.9,24.1299,15561,0
|
| 1404 |
+
MFA_C.US,D,20251002,000000,24.1,24.125,23.97,24.125,27731,0
|
| 1405 |
+
MFA_C.US,D,20251003,000000,24.14,24.1899,24.11,24.12,9412,0
|
| 1406 |
+
MFA_C.US,D,20251006,000000,24.12,24.18,24.07,24.12,12119,0
|
| 1407 |
+
MFA_C.US,D,20251007,000000,24.15,24.18,24.13,24.13,5418,0
|
| 1408 |
+
MFA_C.US,D,20251008,000000,24.14,24.19,24.13,24.15,6547,0
|
| 1409 |
+
MFA_C.US,D,20251009,000000,24.1405,24.17,24.08,24.1162,7197,0
|
| 1410 |
+
MFA_C.US,D,20251010,000000,24.15,24.1799,24.07,24.08,6040,0
|
| 1411 |
+
MFA_C.US,D,20251013,000000,24.0965,24.1471,24.05,24.1471,5723,0
|
| 1412 |
+
MFA_C.US,D,20251014,000000,24.1411,24.16,24.1,24.11,2782,0
|
| 1413 |
+
MFA_C.US,D,20251015,000000,24.1,24.3506,24.1,24.23,8516,0
|
| 1414 |
+
MFA_C.US,D,20251016,000000,24.29,24.35,24.2004,24.2004,5307,0
|
| 1415 |
+
MFA_C.US,D,20251017,000000,24.2293,24.31,23.8516,23.91,34823,0
|
| 1416 |
+
MFA_C.US,D,20251020,000000,24.01,24.09,23.91,24.03,14043,0
|
| 1417 |
+
MFA_C.US,D,20251021,000000,24.0307,24.18,23.83,23.92,21716,0
|
| 1418 |
+
MFA_C.US,D,20251022,000000,24,24.105,23.57,23.74,71334,0
|
| 1419 |
+
MFA_C.US,D,20251023,000000,23.76,23.77,23.63,23.77,10316,0
|
| 1420 |
+
MFA_C.US,D,20251024,000000,23.93,23.945,23.7999,23.91,12183,0
|
| 1421 |
+
MFA_C.US,D,20251027,000000,23.99,24.06,23.94,24,13298,0
|
| 1422 |
+
MFA_C.US,D,20251028,000000,24.009,24.06,24,24.06,10069,0
|
| 1423 |
+
MFA_C.US,D,20251029,000000,24.05,24.0569,23.74,23.91,18932,0
|
| 1424 |
+
MFA_C.US,D,20251030,000000,23.89,24,23.89,23.94,9186,0
|
| 1425 |
+
MFA_C.US,D,20251031,000000,23.8434,23.9303,23.695,23.75,33830,0
|
| 1426 |
+
MFA_C.US,D,20251103,000000,23.85,23.9772,23.7525,23.88,7765,0
|
| 1427 |
+
MFA_C.US,D,20251104,000000,23.75,23.9,23.73,23.7793,36334,0
|
| 1428 |
+
MFA_C.US,D,20251105,000000,23.79,23.921,23.75,23.8651,8892,0
|
| 1429 |
+
MFA_C.US,D,20251106,000000,23.8,23.89,23.75,23.87,10765,0
|
| 1430 |
+
MFA_C.US,D,20251107,000000,23.85,23.85,23.67,23.77,29031,0
|
| 1431 |
+
MFA_C.US,D,20251110,000000,23.8,23.9,23.7993,23.9,9559,0
|
| 1432 |
+
MFA_C.US,D,20251111,000000,23.92,23.94,23.89,23.93,12855,0
|
| 1433 |
+
MFA_C.US,D,20251112,000000,23.95,23.96,23.843,23.9,13437,0
|
| 1434 |
+
MFA_C.US,D,20251113,000000,23.77,23.85,23.77,23.84,10691,0
|
| 1435 |
+
MFA_C.US,D,20251114,000000,23.757,23.85,23.757,23.79,11416,0
|
| 1436 |
+
MFA_C.US,D,20251117,000000,23.83,23.87,23.74,23.83,7513,0
|
| 1437 |
+
MFA_C.US,D,20251118,000000,23.8238,23.8325,23.76,23.82,7721,0
|
| 1438 |
+
MFA_C.US,D,20251119,000000,23.8664,23.89,23.717,23.74,14800,0
|
| 1439 |
+
MFA_C.US,D,20251120,000000,23.77,23.79,23.58,23.79,17472,0
|
| 1440 |
+
MFA_C.US,D,20251121,000000,23.67,23.8399,23.6087,23.73,23139,0
|
| 1441 |
+
MFA_C.US,D,20251124,000000,23.74,23.77,23.71,23.77,14874,0
|
| 1442 |
+
MFA_C.US,D,20251125,000000,23.785,23.83,23.75,23.8,22676,0
|
| 1443 |
+
MFA_C.US,D,20251126,000000,23.8,23.8199,23.71,23.8,16860,0
|
| 1444 |
+
MFA_C.US,D,20251128,000000,23.82,23.85,23.68,23.69,34078,0
|
| 1445 |
+
MFA_C.US,D,20251201,000000,23.8,23.87,23.72,23.82,17589,0
|
| 1446 |
+
MFA_C.US,D,20251202,000000,23.85,23.86,23.72,23.74,56487,0
|
| 1447 |
+
MFA_C.US,D,20251203,000000,23.75,23.81,23.71,23.8012,42884,0
|
| 1448 |
+
MFA_C.US,D,20251204,000000,23.26,23.2815,23.19,23.24,42319,0
|
| 1449 |
+
MFA_C.US,D,20251205,000000,23.25,23.29,23.25,23.25,14186,0
|
| 1450 |
+
MFA_C.US,D,20251208,000000,23.3,23.3,23.1001,23.2,19519,0
|
| 1451 |
+
MFA_C.US,D,20251209,000000,23.25,23.3,23.18,23.21,17474,0
|
| 1452 |
+
MFA_C.US,D,20251210,000000,23.21,23.23,23.12,23.1301,14675,0
|
| 1453 |
+
MFA_C.US,D,20251211,000000,23.13,23.19,22.99,23.16,29115,0
|
| 1454 |
+
MFA_C.US,D,20251212,000000,23.18,23.18,23.088,23.1,17707,0
|
| 1455 |
+
MFA_C.US,D,20251215,000000,23.125,23.1899,23.12,23.12,14477,0
|
| 1456 |
+
MFA_C.US,D,20251216,000000,23.15,23.17,23.03,23.03,17633,0
|
| 1457 |
+
MFA_C.US,D,20251217,000000,23,23.0547,22.9001,22.98,18467,0
|
| 1458 |
+
MFA_C.US,D,20251218,000000,23.05,23.05,22.9899,23.05,15177,0
|
| 1459 |
+
MFA_C.US,D,20251219,000000,23.04,23.0899,22.97,22.97,25267,0
|
| 1460 |
+
MFA_C.US,D,20251222,000000,23.0112,23.035,22.93,22.95,16608,0
|
| 1461 |
+
MFA_C.US,D,20251223,000000,22.96,23.0474,22.8,22.89,13988,0
|
| 1462 |
+
MFA_C.US,D,20251224,000000,23,23.08,22.85,23.01,4354,0
|
| 1463 |
+
MFA_C.US,D,20251226,000000,22.93,22.96,22.9,22.96,15391,0
|
| 1464 |
+
MFA_C.US,D,20251229,000000,22.91,23.0485,22.61,22.81,19432,0
|
| 1465 |
+
MFA_C.US,D,20251230,000000,22.875,22.91,22.73,22.8101,25843,0
|
| 1466 |
+
MFA_C.US,D,20251231,000000,22.887,22.92,22.8,22.82,44311,0
|
| 1467 |
+
MFA_C.US,D,20260102,000000,22.8959,22.95,22.83,22.91,17518,0
|
| 1468 |
+
MFA_C.US,D,20260105,000000,22.92,23,22.75,22.85,22516,0
|
| 1469 |
+
MFA_C.US,D,20260106,000000,22.9,22.9299,22.71,22.77,17840,0
|
| 1470 |
+
MFA_C.US,D,20260107,000000,22.78,22.794,22.73,22.75,16367,0
|
| 1471 |
+
MFA_C.US,D,20260108,000000,22.75,22.87,22.75,22.76,9970,0
|
| 1472 |
+
MFA_C.US,D,20260109,000000,22.76,22.85,22.76,22.84,8097,0
|
| 1473 |
+
MFA_C.US,D,20260112,000000,22.905,22.92,22.8101,22.83,15441,0
|
| 1474 |
+
MFA_C.US,D,20260113,000000,22.84,22.84,22.75,22.7884,17969,0
|
| 1475 |
+
MFA_C.US,D,20260114,000000,22.87,22.95,22.77,22.89,27335,0
|
| 1476 |
+
MFA_C.US,D,20260115,000000,22.89,22.96,22.82,22.92,25163,0
|
| 1477 |
+
MFA_C.US,D,20260116,000000,22.95,22.99,22.9,22.93,20715,0
|
| 1478 |
+
MFA_C.US,D,20260120,000000,22.8499,22.9,22.84,22.9,18932,0
|
| 1479 |
+
MFA_C.US,D,20260121,000000,22.9,22.95,22.9,22.9499,21043,0
|
| 1480 |
+
MFA_C.US,D,20260122,000000,22.95,23.0499,22.95,23.04,28855,0
|
| 1481 |
+
MFA_C.US,D,20260123,000000,23.08,23.08,22.98,23.02,17702,0
|
| 1482 |
+
MFA_C.US,D,20260126,000000,23.08,23.11,23.06,23.06,17297,0
|
| 1483 |
+
MFA_C.US,D,20260127,000000,23.085,23.1999,23.05,23.17,16727,0
|
| 1484 |
+
MFA_C.US,D,20260128,000000,23.2,23.33,23.16,23.33,17889,0
|
| 1485 |
+
MFA_C.US,D,20260129,000000,23.34,23.5,23.2513,23.4,20434,0
|
| 1486 |
+
MFA_C.US,D,20260130,000000,23.42,23.44,23.17,23.2,30625,0
|
| 1487 |
+
MFA_C.US,D,20260202,000000,23.2138,23.3189,23.21,23.22,14554,0
|
| 1488 |
+
MFA_C.US,D,20260203,000000,23.28,23.3,23.1901,23.22,18904,0
|
| 1489 |
+
MFA_C.US,D,20260204,000000,23.2193,23.35,23.2,23.2596,30494,0
|
| 1490 |
+
MFA_C.US,D,20260205,000000,23.3,23.4,23.22,23.29,10370,0
|
| 1491 |
+
MFA_C.US,D,20260206,000000,23.35,23.41,23.2951,23.36,7332,0
|
| 1492 |
+
MFA_C.US,D,20260209,000000,23.36,23.37,23.31,23.34,7690,0
|
| 1493 |
+
MFA_C.US,D,20260210,000000,23.3325,23.36,23.31,23.35,20138,0
|
| 1494 |
+
MFA_C.US,D,20260211,000000,23.325,23.43,23.325,23.43,18251,0
|
| 1495 |
+
MFA_C.US,D,20260212,000000,23.45,23.64,23.4,23.64,15140,0
|
| 1496 |
+
MFA_C.US,D,20260213,000000,23.6,23.64,23.46,23.52,23817,0
|
| 1497 |
+
MFA_C.US,D,20260217,000000,23.51,23.6,23.42,23.59,19677,0
|
| 1498 |
+
MFA_C.US,D,20260218,000000,23.65,23.68,23.5,23.54,31878,0
|
daily/us/nyse stocks/2/mfao.us.txt
ADDED
|
@@ -0,0 +1,456 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MFAO.US,D,20240425,000000,25.1,25.2,25,25.15,111688,0
|
| 3 |
+
MFAO.US,D,20240426,000000,25.2,25.29,25.15,25.22,62016,0
|
| 4 |
+
MFAO.US,D,20240429,000000,25.27,25.31,25.2333,25.26,42503,0
|
| 5 |
+
MFAO.US,D,20240430,000000,25.28,25.29,25.2,25.2499,65986,0
|
| 6 |
+
MFAO.US,D,20240501,000000,25.25,25.28,25.2103,25.25,41609,0
|
| 7 |
+
MFAO.US,D,20240502,000000,25.3,25.3,25.21,25.22,30215,0
|
| 8 |
+
MFAO.US,D,20240503,000000,25.3,25.31,25.18,25.24,39593,0
|
| 9 |
+
MFAO.US,D,20240506,000000,25.27,25.3199,25.2207,25.3,43012,0
|
| 10 |
+
MFAO.US,D,20240507,000000,25.36,25.36,25.23,25.3,17819,0
|
| 11 |
+
MFAO.US,D,20240508,000000,25.25,25.29,25.18,25.2499,36174,0
|
| 12 |
+
MFAO.US,D,20240509,000000,25.26,25.26,25.18,25.22,56250,0
|
| 13 |
+
MFAO.US,D,20240510,000000,25.22,25.27,25.2,25.25,2722,0
|
| 14 |
+
MFAO.US,D,20240513,000000,25.25,25.27,25.22,25.25,31281,0
|
| 15 |
+
MFAO.US,D,20240514,000000,25.27,25.27,25.24,25.25,6931,0
|
| 16 |
+
MFAO.US,D,20240515,000000,25.3,25.34,25.21,25.25,26952,0
|
| 17 |
+
MFAO.US,D,20240516,000000,25.33,25.33,25.25,25.25,15775,0
|
| 18 |
+
MFAO.US,D,20240517,000000,25.25,25.25,25.23,25.23,7561,0
|
| 19 |
+
MFAO.US,D,20240520,000000,25.302,25.33,25.23,25.25,9095,0
|
| 20 |
+
MFAO.US,D,20240521,000000,25.3,25.3,25.24,25.26,9207,0
|
| 21 |
+
MFAO.US,D,20240522,000000,25.28,25.28,25.22,25.25,12046,0
|
| 22 |
+
MFAO.US,D,20240523,000000,25.25,25.29,25.235,25.29,26915,0
|
| 23 |
+
MFAO.US,D,20240524,000000,25.37,25.37,25.245,25.27,33859,0
|
| 24 |
+
MFAO.US,D,20240528,000000,25.34,25.34,25.13,25.15,124100,0
|
| 25 |
+
MFAO.US,D,20240529,000000,25.15,25.2699,25.0924,25.22,137847,0
|
| 26 |
+
MFAO.US,D,20240530,000000,25.24,25.29,25.22,25.29,22982,0
|
| 27 |
+
MFAO.US,D,20240531,000000,25.31,25.34,25.3,25.34,13251,0
|
| 28 |
+
MFAO.US,D,20240603,000000,25.38,25.4,25.34,25.375,11941,0
|
| 29 |
+
MFAO.US,D,20240604,000000,25.38,25.54,25.37,25.54,20055,0
|
| 30 |
+
MFAO.US,D,20240605,000000,25.6,25.66,25.55,25.66,29134,0
|
| 31 |
+
MFAO.US,D,20240606,000000,25.7,25.7,25.4629,25.49,21567,0
|
| 32 |
+
MFAO.US,D,20240607,000000,25.48,25.55,25.42,25.53,3466,0
|
| 33 |
+
MFAO.US,D,20240610,000000,25.55,25.58,25.5,25.58,12955,0
|
| 34 |
+
MFAO.US,D,20240611,000000,25.53,25.58,25.4507,25.46,8961,0
|
| 35 |
+
MFAO.US,D,20240612,000000,25.45,25.65,25.36,25.5199,22121,0
|
| 36 |
+
MFAO.US,D,20240613,000000,25.37,25.45,25.35,25.45,10613,0
|
| 37 |
+
MFAO.US,D,20240614,000000,25.535,25.535,25.39,25.4889,5239,0
|
| 38 |
+
MFAO.US,D,20240617,000000,25.37,25.55,25.31,25.4,7542,0
|
| 39 |
+
MFAO.US,D,20240618,000000,25.52,25.53,25.41,25.41,4427,0
|
| 40 |
+
MFAO.US,D,20240620,000000,25.51,25.61,25.45,25.45,5118,0
|
| 41 |
+
MFAO.US,D,20240621,000000,25.55,25.6599,25.54,25.54,12017,0
|
| 42 |
+
MFAO.US,D,20240624,000000,25.62,25.62,25.5,25.51,9912,0
|
| 43 |
+
MFAO.US,D,20240625,000000,25.5003,25.5005,25.41,25.4575,5116,0
|
| 44 |
+
MFAO.US,D,20240626,000000,25.43,25.5,25.34,25.4,7216,0
|
| 45 |
+
MFAO.US,D,20240627,000000,25.4499,25.45,25.385,25.43,9537,0
|
| 46 |
+
MFAO.US,D,20240628,000000,25.45,25.5137,25.4,25.43,7165,0
|
| 47 |
+
MFAO.US,D,20240701,000000,25.5,25.58,25.43,25.5143,3240,0
|
| 48 |
+
MFAO.US,D,20240702,000000,25.5,25.5,25.4237,25.4237,3775,0
|
| 49 |
+
MFAO.US,D,20240703,000000,25.59,25.59,25.4802,25.55,3607,0
|
| 50 |
+
MFAO.US,D,20240705,000000,25.6,25.6,25.53,25.55,16496,0
|
| 51 |
+
MFAO.US,D,20240708,000000,25.55,25.6199,25.53,25.56,8564,0
|
| 52 |
+
MFAO.US,D,20240709,000000,25.6046,25.62,25.51,25.56,2392,0
|
| 53 |
+
MFAO.US,D,20240710,000000,25.62,25.62,25.47,25.47,1900,0
|
| 54 |
+
MFAO.US,D,20240711,000000,25.62,25.62,25.43,25.51,84021,0
|
| 55 |
+
MFAO.US,D,20240712,000000,25.53,25.592,25.5,25.57,39454,0
|
| 56 |
+
MFAO.US,D,20240715,000000,25.6,25.62,25.525,25.59,14527,0
|
| 57 |
+
MFAO.US,D,20240716,000000,25.65,25.72,25.5,25.64,18365,0
|
| 58 |
+
MFAO.US,D,20240717,000000,25.6,25.6,25.56,25.595,8953,0
|
| 59 |
+
MFAO.US,D,20240718,000000,25.63,25.65,25.56,25.63,8522,0
|
| 60 |
+
MFAO.US,D,20240719,000000,25.64,25.68,25.63,25.63,4751,0
|
| 61 |
+
MFAO.US,D,20240722,000000,25.6,25.65,25.52,25.59,20443,0
|
| 62 |
+
MFAO.US,D,20240723,000000,25.62,25.62,25.48,25.54,7551,0
|
| 63 |
+
MFAO.US,D,20240724,000000,25.6,25.65,25.53,25.57,4004,0
|
| 64 |
+
MFAO.US,D,20240725,000000,25.54,25.65,25.52,25.58,5544,0
|
| 65 |
+
MFAO.US,D,20240726,000000,25.5943,25.62,25.54,25.59,7111,0
|
| 66 |
+
MFAO.US,D,20240729,000000,25.64,25.68,25.55,25.625,16490,0
|
| 67 |
+
MFAO.US,D,20240730,000000,25.68,25.68,25.57,25.6699,17431,0
|
| 68 |
+
MFAO.US,D,20240731,000000,25.62,25.68,25.58,25.64,24476,0
|
| 69 |
+
MFAO.US,D,20240801,000000,25.09,25.09,25.01,25.03,36460,0
|
| 70 |
+
MFAO.US,D,20240802,000000,25,25.06,24.98,25,31363,0
|
| 71 |
+
MFAO.US,D,20240805,000000,24.94,25.04,24.3601,24.95,47417,0
|
| 72 |
+
MFAO.US,D,20240806,000000,24.93,24.96,24.9,24.9,21435,0
|
| 73 |
+
MFAO.US,D,20240807,000000,24.91,25.04,24.85,24.85,16304,0
|
| 74 |
+
MFAO.US,D,20240808,000000,25.04,25.169,24.955,25.1,20669,0
|
| 75 |
+
MFAO.US,D,20240809,000000,25.1,25.1515,24.9,24.98,15472,0
|
| 76 |
+
MFAO.US,D,20240812,000000,25,25,24.8,24.86,21776,0
|
| 77 |
+
MFAO.US,D,20240813,000000,24.9,25.05,24.9,24.97,14546,0
|
| 78 |
+
MFAO.US,D,20240814,000000,24.988,24.9998,24.9,24.95,16531,0
|
| 79 |
+
MFAO.US,D,20240815,000000,25,25.238,25,25.03,4508,0
|
| 80 |
+
MFAO.US,D,20240816,000000,25.02,25.175,25,25.0001,15035,0
|
| 81 |
+
MFAO.US,D,20240819,000000,25.02,25.27,25.02,25.215,11001,0
|
| 82 |
+
MFAO.US,D,20240820,000000,25.25,25.25,25.0905,25.17,3611,0
|
| 83 |
+
MFAO.US,D,20240821,000000,25.21,25.2228,25.17,25.17,6051,0
|
| 84 |
+
MFAO.US,D,20240822,000000,25.2999,25.3,25.1101,25.28,20083,0
|
| 85 |
+
MFAO.US,D,20240823,000000,25.1801,25.25,25.11,25.13,43732,0
|
| 86 |
+
MFAO.US,D,20240826,000000,25.13,25.19,25.09,25.11,45622,0
|
| 87 |
+
MFAO.US,D,20240827,000000,25.1,25.19,25.1,25.1799,21793,0
|
| 88 |
+
MFAO.US,D,20240828,000000,25.13,25.1701,25.07,25.155,18106,0
|
| 89 |
+
MFAO.US,D,20240829,000000,25.2,25.2,25.0932,25.1999,23738,0
|
| 90 |
+
MFAO.US,D,20240830,000000,25.2,25.25,25.2,25.25,6642,0
|
| 91 |
+
MFAO.US,D,20240903,000000,25.1101,25.24,25.1101,25.2199,2675,0
|
| 92 |
+
MFAO.US,D,20240904,000000,25.25,25.25,25.2201,25.25,3833,0
|
| 93 |
+
MFAO.US,D,20240905,000000,25.2345,25.25,25.225,25.25,4958,0
|
| 94 |
+
MFAO.US,D,20240906,000000,25.25,25.25,25.155,25.175,5584,0
|
| 95 |
+
MFAO.US,D,20240909,000000,25.1773,25.34,25.165,25.34,12281,0
|
| 96 |
+
MFAO.US,D,20240910,000000,25.4,25.4,25.325,25.325,3260,0
|
| 97 |
+
MFAO.US,D,20240911,000000,25.3734,25.45,25.36,25.45,4866,0
|
| 98 |
+
MFAO.US,D,20240912,000000,25.3889,25.4,25.25,25.3799,17426,0
|
| 99 |
+
MFAO.US,D,20240913,000000,25.45,25.5,25.3995,25.4999,4719,0
|
| 100 |
+
MFAO.US,D,20240916,000000,25.5,25.51,25.3501,25.48,6582,0
|
| 101 |
+
MFAO.US,D,20240917,000000,25.51,25.51,25.35,25.4,25173,0
|
| 102 |
+
MFAO.US,D,20240918,000000,25.38,25.54,25.38,25.535,16927,0
|
| 103 |
+
MFAO.US,D,20240919,000000,25.56,25.75,25.5,25.6,16711,0
|
| 104 |
+
MFAO.US,D,20240920,000000,25.75,25.75,25.5001,25.6,8874,0
|
| 105 |
+
MFAO.US,D,20240923,000000,25.65,25.7001,25.5,25.58,32006,0
|
| 106 |
+
MFAO.US,D,20240924,000000,25.64,25.65,25.55,25.64,21725,0
|
| 107 |
+
MFAO.US,D,20240925,000000,25.58,25.68,25.58,25.61,17674,0
|
| 108 |
+
MFAO.US,D,20240926,000000,25.72,25.8001,25.6699,25.71,13287,0
|
| 109 |
+
MFAO.US,D,20240927,000000,25.8,25.8,25.745,25.75,7569,0
|
| 110 |
+
MFAO.US,D,20240930,000000,25.745,25.85,25.73,25.82,13691,0
|
| 111 |
+
MFAO.US,D,20241001,000000,25.8294,25.8294,25.75,25.75,1618,0
|
| 112 |
+
MFAO.US,D,20241002,000000,25.75,25.82,25.69,25.82,5449,0
|
| 113 |
+
MFAO.US,D,20241003,000000,25.74,25.74,25.5,25.6,16469,0
|
| 114 |
+
MFAO.US,D,20241004,000000,25.645,25.6579,25.61,25.61,1339,0
|
| 115 |
+
MFAO.US,D,20241007,000000,25.67,25.6799,25.52,25.5706,11427,0
|
| 116 |
+
MFAO.US,D,20241008,000000,25.58,25.75,25.58,25.7399,4753,0
|
| 117 |
+
MFAO.US,D,20241009,000000,25.65,25.68,25.56,25.65,5222,0
|
| 118 |
+
MFAO.US,D,20241010,000000,25.65,25.685,25.54,25.54,8668,0
|
| 119 |
+
MFAO.US,D,20241011,000000,25.73,25.7301,25.6,25.65,4522,0
|
| 120 |
+
MFAO.US,D,20241014,000000,25.73,25.74,25.6701,25.73,8429,0
|
| 121 |
+
MFAO.US,D,20241015,000000,25.75,25.82,25.58,25.67,21425,0
|
| 122 |
+
MFAO.US,D,20241016,000000,25.69,25.82,25.665,25.79,39320,0
|
| 123 |
+
MFAO.US,D,20241017,000000,25.8,25.8,25.54,25.6,212841,0
|
| 124 |
+
MFAO.US,D,20241018,000000,25.605,25.69,25.5992,25.65,23794,0
|
| 125 |
+
MFAO.US,D,20241021,000000,25.69,25.69,25.624,25.63,13336,0
|
| 126 |
+
MFAO.US,D,20241022,000000,25.642,25.7,25.53,25.65,22899,0
|
| 127 |
+
MFAO.US,D,20241023,000000,25.6478,25.69,25.56,25.6184,15174,0
|
| 128 |
+
MFAO.US,D,20241024,000000,25.64,25.68,25.51,25.56,31820,0
|
| 129 |
+
MFAO.US,D,20241025,000000,25.6271,25.67,25.555,25.56,11869,0
|
| 130 |
+
MFAO.US,D,20241028,000000,25.6,25.69,25.54,25.54,24486,0
|
| 131 |
+
MFAO.US,D,20241029,000000,25.55,25.63,25.5,25.55,38449,0
|
| 132 |
+
MFAO.US,D,20241030,000000,25.63,25.63,25.55,25.59,32244,0
|
| 133 |
+
MFAO.US,D,20241031,000000,25.56,25.679,25.53,25.63,32635,0
|
| 134 |
+
MFAO.US,D,20241101,000000,25.17,25.17,25.0999,25.1134,39048,0
|
| 135 |
+
MFAO.US,D,20241104,000000,25.15,25.18,25.11,25.11,19385,0
|
| 136 |
+
MFAO.US,D,20241105,000000,25.15,25.17,25.13,25.13,14718,0
|
| 137 |
+
MFAO.US,D,20241106,000000,25.21,25.21,25.1,25.13,32564,0
|
| 138 |
+
MFAO.US,D,20241107,000000,25.13,25.3,25.13,25.18,36630,0
|
| 139 |
+
MFAO.US,D,20241108,000000,25.25,25.3499,25.2,25.23,25146,0
|
| 140 |
+
MFAO.US,D,20241111,000000,25.3,25.318,25.234,25.25,15855,0
|
| 141 |
+
MFAO.US,D,20241112,000000,25.3199,25.4001,25.25,25.2501,48392,0
|
| 142 |
+
MFAO.US,D,20241113,000000,25.3,25.34,25.15,25.2,15343,0
|
| 143 |
+
MFAO.US,D,20241114,000000,25.25,25.315,25.2,25.3,9912,0
|
| 144 |
+
MFAO.US,D,20241115,000000,25.3,25.32,25.21,25.24,11335,0
|
| 145 |
+
MFAO.US,D,20241118,000000,25.2499,25.31,25.21,25.275,8689,0
|
| 146 |
+
MFAO.US,D,20241119,000000,25.2999,25.32,25.26,25.28,7496,0
|
| 147 |
+
MFAO.US,D,20241120,000000,25.27,25.2703,25.13,25.225,16121,0
|
| 148 |
+
MFAO.US,D,20241121,000000,25.2499,25.2499,25.12,25.13,21458,0
|
| 149 |
+
MFAO.US,D,20241122,000000,25.22,25.23,25.19,25.2199,5298,0
|
| 150 |
+
MFAO.US,D,20241125,000000,25.25,25.32,25.24,25.29,10188,0
|
| 151 |
+
MFAO.US,D,20241126,000000,25.23,25.3099,25.2,25.28,9630,0
|
| 152 |
+
MFAO.US,D,20241127,000000,25.308,25.308,25.17,25.2,18959,0
|
| 153 |
+
MFAO.US,D,20241129,000000,25.2,25.25,25.2,25.22,13442,0
|
| 154 |
+
MFAO.US,D,20241202,000000,25.3,25.31,25.2,25.25,14519,0
|
| 155 |
+
MFAO.US,D,20241203,000000,25.28,25.28,25.175,25.2608,15138,0
|
| 156 |
+
MFAO.US,D,20241204,000000,25.25,25.38,25.25,25.379,9004,0
|
| 157 |
+
MFAO.US,D,20241205,000000,25.3001,25.38,25.3001,25.38,8600,0
|
| 158 |
+
MFAO.US,D,20241206,000000,25.31,25.36,25.26,25.34,2822,0
|
| 159 |
+
MFAO.US,D,20241209,000000,25.35,25.4304,25.35,25.4,9881,0
|
| 160 |
+
MFAO.US,D,20241210,000000,25.4299,25.4366,25.3,25.3,13639,0
|
| 161 |
+
MFAO.US,D,20241211,000000,25.35,25.4,25.35,25.3679,5203,0
|
| 162 |
+
MFAO.US,D,20241212,000000,25.37,25.4,25.37,25.4,4450,0
|
| 163 |
+
MFAO.US,D,20241213,000000,25.4,25.44,25.24,25.31,16305,0
|
| 164 |
+
MFAO.US,D,20241216,000000,25.3001,25.37,25.28,25.305,6789,0
|
| 165 |
+
MFAO.US,D,20241217,000000,25.3,25.4,25.24,25.29,13032,0
|
| 166 |
+
MFAO.US,D,20241218,000000,25.29,25.34,25.22,25.3017,13870,0
|
| 167 |
+
MFAO.US,D,20241219,000000,25.3,25.35,25.2,25.23,6751,0
|
| 168 |
+
MFAO.US,D,20241220,000000,25.265,25.298,25.15,25.1999,17221,0
|
| 169 |
+
MFAO.US,D,20241223,000000,25.3,25.3,25.2,25.3,10327,0
|
| 170 |
+
MFAO.US,D,20241224,000000,25.24,25.24,25.15,25.1501,8840,0
|
| 171 |
+
MFAO.US,D,20241226,000000,25.24,25.2996,25.18,25.2801,4425,0
|
| 172 |
+
MFAO.US,D,20241227,000000,25.3,25.3001,25.2,25.2001,7978,0
|
| 173 |
+
MFAO.US,D,20241230,000000,25.24,25.35,25.24,25.34,7381,0
|
| 174 |
+
MFAO.US,D,20241231,000000,25.34,25.41,25.27,25.3599,12731,0
|
| 175 |
+
MFAO.US,D,20250102,000000,25.355,25.432,25.3362,25.41,6263,0
|
| 176 |
+
MFAO.US,D,20250103,000000,25.43,25.45,25.4,25.4261,12264,0
|
| 177 |
+
MFAO.US,D,20250106,000000,25.425,25.4354,25.33,25.3375,12053,0
|
| 178 |
+
MFAO.US,D,20250107,000000,25.448,25.4499,25.34,25.4,6882,0
|
| 179 |
+
MFAO.US,D,20250108,000000,25.35,25.45,25.34,25.4122,16881,0
|
| 180 |
+
MFAO.US,D,20250110,000000,25.4221,25.45,25.36,25.4,12101,0
|
| 181 |
+
MFAO.US,D,20250113,000000,25.4,25.4899,25.25,25.4001,24928,0
|
| 182 |
+
MFAO.US,D,20250114,000000,25.4182,25.44,25.4,25.4399,18132,0
|
| 183 |
+
MFAO.US,D,20250115,000000,25.44,25.52,25.3,25.31,53849,0
|
| 184 |
+
MFAO.US,D,20250116,000000,25.34,25.5,25.34,25.4545,11670,0
|
| 185 |
+
MFAO.US,D,20250117,000000,25.45,25.52,25.4499,25.49,12275,0
|
| 186 |
+
MFAO.US,D,20250121,000000,25.45,25.53,25.45,25.49,9086,0
|
| 187 |
+
MFAO.US,D,20250122,000000,25.4999,25.5199,25.48,25.5199,10697,0
|
| 188 |
+
MFAO.US,D,20250123,000000,25.51,25.52,25.5,25.5,5903,0
|
| 189 |
+
MFAO.US,D,20250124,000000,25.5,25.54,25.46,25.4999,11558,0
|
| 190 |
+
MFAO.US,D,20250127,000000,25.4,25.54,25.39,25.529,14145,0
|
| 191 |
+
MFAO.US,D,20250128,000000,25.54,25.54,25.47,25.47,2024,0
|
| 192 |
+
MFAO.US,D,20250129,000000,25.48,25.5497,25.48,25.53,9884,0
|
| 193 |
+
MFAO.US,D,20250130,000000,25.4933,25.57,25.4933,25.57,6748,0
|
| 194 |
+
MFAO.US,D,20250131,000000,25.0853,25.2,25.06,25.14,34001,0
|
| 195 |
+
MFAO.US,D,20250203,000000,25.1,25.16,25.05,25.16,11895,0
|
| 196 |
+
MFAO.US,D,20250204,000000,25.16,25.16,25.1156,25.1201,6716,0
|
| 197 |
+
MFAO.US,D,20250205,000000,25.115,25.16,25.08,25.09,11879,0
|
| 198 |
+
MFAO.US,D,20250206,000000,25.07,25.17,25.0443,25.1199,21878,0
|
| 199 |
+
MFAO.US,D,20250207,000000,25.11,25.12,25.04,25.0699,5744,0
|
| 200 |
+
MFAO.US,D,20250210,000000,25.1,25.17,25.0744,25.13,17346,0
|
| 201 |
+
MFAO.US,D,20250211,000000,25.1,25.1499,25.05,25.0876,8034,0
|
| 202 |
+
MFAO.US,D,20250212,000000,25.06,25.0994,25,25.03,28486,0
|
| 203 |
+
MFAO.US,D,20250213,000000,25.02,25.16,25.02,25.08,19173,0
|
| 204 |
+
MFAO.US,D,20250214,000000,25.14,25.17,25.06,25.08,11948,0
|
| 205 |
+
MFAO.US,D,20250218,000000,25.105,25.17,25.09,25.1,15548,0
|
| 206 |
+
MFAO.US,D,20250219,000000,25.13,25.13,25.04,25.08,31840,0
|
| 207 |
+
MFAO.US,D,20250220,000000,25.095,25.1,25.05,25.09,10577,0
|
| 208 |
+
MFAO.US,D,20250221,000000,25.1,25.17,25.1,25.1324,10968,0
|
| 209 |
+
MFAO.US,D,20250224,000000,25.14,25.19,25.12,25.1702,16542,0
|
| 210 |
+
MFAO.US,D,20250225,000000,25.17,25.18,25.1,25.16,9922,0
|
| 211 |
+
MFAO.US,D,20250226,000000,25.158,25.16,25.13,25.15,19693,0
|
| 212 |
+
MFAO.US,D,20250227,000000,25.17,25.24,25.07,25.15,20369,0
|
| 213 |
+
MFAO.US,D,20250228,000000,25.15,25.2199,25.15,25.19,17510,0
|
| 214 |
+
MFAO.US,D,20250303,000000,25.1433,25.18,25.13,25.15,8095,0
|
| 215 |
+
MFAO.US,D,20250304,000000,25.1208,25.2,25.1,25.1101,15365,0
|
| 216 |
+
MFAO.US,D,20250305,000000,25.15,25.2199,25.1,25.1501,11982,0
|
| 217 |
+
MFAO.US,D,20250306,000000,25.1799,25.2099,25.15,25.15,10609,0
|
| 218 |
+
MFAO.US,D,20250307,000000,25.2001,25.27,25.1262,25.15,30551,0
|
| 219 |
+
MFAO.US,D,20250310,000000,25.16,25.26,25.1,25.1338,17071,0
|
| 220 |
+
MFAO.US,D,20250311,000000,25.12,25.12,25.03,25.08,27696,0
|
| 221 |
+
MFAO.US,D,20250312,000000,25.0501,25.102,25,25.02,11139,0
|
| 222 |
+
MFAO.US,D,20250313,000000,25.0235,25.0499,24.93,25.0499,20857,0
|
| 223 |
+
MFAO.US,D,20250314,000000,25.13,25.15,25,25.0208,4203,0
|
| 224 |
+
MFAO.US,D,20250317,000000,25.1,25.14,25.02,25.11,3526,0
|
| 225 |
+
MFAO.US,D,20250318,000000,25.11,25.3,25.11,25.26,17165,0
|
| 226 |
+
MFAO.US,D,20250319,000000,25.16,25.33,25.16,25.22,6693,0
|
| 227 |
+
MFAO.US,D,20250320,000000,25.2014,25.35,25.2,25.25,4740,0
|
| 228 |
+
MFAO.US,D,20250321,000000,25.25,25.349,25.25,25.32,4898,0
|
| 229 |
+
MFAO.US,D,20250324,000000,25.252,25.32,25.252,25.32,2430,0
|
| 230 |
+
MFAO.US,D,20250325,000000,25.2555,25.38,25.21,25.3591,9861,0
|
| 231 |
+
MFAO.US,D,20250326,000000,25.33,25.38,25.25,25.38,15070,0
|
| 232 |
+
MFAO.US,D,20250327,000000,25.26,25.5,25.26,25.28,9050,0
|
| 233 |
+
MFAO.US,D,20250328,000000,25.34,25.359,25.17,25.17,9061,0
|
| 234 |
+
MFAO.US,D,20250331,000000,25.16,25.3899,25.152,25.33,11323,0
|
| 235 |
+
MFAO.US,D,20250401,000000,25.23,25.43,25.21,25.4067,17425,0
|
| 236 |
+
MFAO.US,D,20250402,000000,25.41,25.4499,25.39,25.41,17545,0
|
| 237 |
+
MFAO.US,D,20250403,000000,25.32,25.41,25.3083,25.35,16767,0
|
| 238 |
+
MFAO.US,D,20250404,000000,25.325,25.35,24.75,24.75,44771,0
|
| 239 |
+
MFAO.US,D,20250407,000000,24.75,25.03,24.38,24.39,63111,0
|
| 240 |
+
MFAO.US,D,20250408,000000,24.75,25,24.54,24.58,20585,0
|
| 241 |
+
MFAO.US,D,20250409,000000,24.75,24.84,24.27,24.7644,29525,0
|
| 242 |
+
MFAO.US,D,20250410,000000,24.76,24.85,24.3201,24.47,34368,0
|
| 243 |
+
MFAO.US,D,20250411,000000,24.5123,24.6,24.28,24.55,12144,0
|
| 244 |
+
MFAO.US,D,20250414,000000,24.7366,24.8,24.58,24.638,12669,0
|
| 245 |
+
MFAO.US,D,20250415,000000,24.82,24.92,24.71,24.71,9939,0
|
| 246 |
+
MFAO.US,D,20250416,000000,24.85,24.95,24.698,24.82,33674,0
|
| 247 |
+
MFAO.US,D,20250417,000000,24.9009,24.99,24.71,24.8,30147,0
|
| 248 |
+
MFAO.US,D,20250421,000000,24.765,24.95,24.7,24.86,25065,0
|
| 249 |
+
MFAO.US,D,20250422,000000,24.89,24.95,24.62,24.88,36736,0
|
| 250 |
+
MFAO.US,D,20250423,000000,24.95,25.3756,24.95,25.06,40766,0
|
| 251 |
+
MFAO.US,D,20250424,000000,25.1,25.24,24.7,25.1,19238,0
|
| 252 |
+
MFAO.US,D,20250425,000000,25.13,25.2801,25.12,25.2,7188,0
|
| 253 |
+
MFAO.US,D,20250428,000000,25.24,25.489,25.15,25.2401,15151,0
|
| 254 |
+
MFAO.US,D,20250429,000000,25.204,25.49,25.18,25.37,13352,0
|
| 255 |
+
MFAO.US,D,20250430,000000,25.35,25.39,25.2315,25.31,11481,0
|
| 256 |
+
MFAO.US,D,20250501,000000,24.832,25.05,24.75,24.9,10398,0
|
| 257 |
+
MFAO.US,D,20250502,000000,24.85,24.96,24.8,24.9,14624,0
|
| 258 |
+
MFAO.US,D,20250505,000000,24.82,25.05,24.72,24.9422,36469,0
|
| 259 |
+
MFAO.US,D,20250506,000000,24.94,25.03,24.74,24.74,49169,0
|
| 260 |
+
MFAO.US,D,20250507,000000,24.76,25,24.5,24.7439,97236,0
|
| 261 |
+
MFAO.US,D,20250508,000000,24.8,24.88,24.73,24.86,14869,0
|
| 262 |
+
MFAO.US,D,20250509,000000,24.9011,24.95,24.8,24.83,27653,0
|
| 263 |
+
MFAO.US,D,20250512,000000,24.89,24.96,24.8,24.83,21104,0
|
| 264 |
+
MFAO.US,D,20250513,000000,24.95,24.97,24.8,24.8,27832,0
|
| 265 |
+
MFAO.US,D,20250514,000000,24.81,24.94,24.7,24.8,21362,0
|
| 266 |
+
MFAO.US,D,20250515,000000,24.91,24.95,24.75,24.84,14659,0
|
| 267 |
+
MFAO.US,D,20250516,000000,24.89,24.89,24.7812,24.81,10890,0
|
| 268 |
+
MFAO.US,D,20250519,000000,24.88,25,24.81,24.96,12859,0
|
| 269 |
+
MFAO.US,D,20250520,000000,25.01,25.01,24.71,24.8,44631,0
|
| 270 |
+
MFAO.US,D,20250521,000000,24.799,24.94,24.799,24.83,8365,0
|
| 271 |
+
MFAO.US,D,20250522,000000,24.94,24.99,24.7,24.81,17422,0
|
| 272 |
+
MFAO.US,D,20250523,000000,24.9699,25.18,24.82,24.92,16750,0
|
| 273 |
+
MFAO.US,D,20250527,000000,24.92,25.12,24.82,25.04,17620,0
|
| 274 |
+
MFAO.US,D,20250528,000000,24.96,25.12,24.96,25.03,11169,0
|
| 275 |
+
MFAO.US,D,20250529,000000,25,25.11,24.93,25.1,14146,0
|
| 276 |
+
MFAO.US,D,20250530,000000,25.0999,25.15,25.05,25.05,11748,0
|
| 277 |
+
MFAO.US,D,20250602,000000,24.98,25.05,24.8,24.92,17579,0
|
| 278 |
+
MFAO.US,D,20250603,000000,24.99,25,24.82,25,17371,0
|
| 279 |
+
MFAO.US,D,20250604,000000,24.95,25,24.93,24.98,17637,0
|
| 280 |
+
MFAO.US,D,20250605,000000,24.965,25.1,24.92,25.05,15626,0
|
| 281 |
+
MFAO.US,D,20250606,000000,25.1,25.1,24.92,25.05,13340,0
|
| 282 |
+
MFAO.US,D,20250609,000000,25.01,25.1,24.99,25.09,13225,0
|
| 283 |
+
MFAO.US,D,20250610,000000,25.065,25.14,25.03,25.11,30245,0
|
| 284 |
+
MFAO.US,D,20250611,000000,25.15,25.15,25.06,25.0978,6447,0
|
| 285 |
+
MFAO.US,D,20250612,000000,25.15,25.3,24.95,25.14,15419,0
|
| 286 |
+
MFAO.US,D,20250613,000000,25.02,25.0999,25.02,25.05,6262,0
|
| 287 |
+
MFAO.US,D,20250616,000000,25.075,25.1,25.05,25.0505,2864,0
|
| 288 |
+
MFAO.US,D,20250617,000000,25.0599,25.14,25.01,25.14,7480,0
|
| 289 |
+
MFAO.US,D,20250618,000000,25.06,25.14,24.99,25.05,13302,0
|
| 290 |
+
MFAO.US,D,20250620,000000,25.1,25.15,25.0675,25.15,10117,0
|
| 291 |
+
MFAO.US,D,20250623,000000,25.09,25.1799,25.05,25.1,5814,0
|
| 292 |
+
MFAO.US,D,20250624,000000,25.158,25.25,25.15,25.17,9724,0
|
| 293 |
+
MFAO.US,D,20250625,000000,25.21,25.21,25.14,25.14,7546,0
|
| 294 |
+
MFAO.US,D,20250626,000000,25.0892,25.1999,25.02,25.15,18397,0
|
| 295 |
+
MFAO.US,D,20250627,000000,25.06,25.25,25.05,25.13,9184,0
|
| 296 |
+
MFAO.US,D,20250630,000000,25.1299,25.207,25.11,25.17,12377,0
|
| 297 |
+
MFAO.US,D,20250701,000000,25.164,25.22,25.11,25.19,13359,0
|
| 298 |
+
MFAO.US,D,20250702,000000,25.25,25.25,25.19,25.2038,3368,0
|
| 299 |
+
MFAO.US,D,20250703,000000,25.2199,25.2499,25.14,25.2499,5636,0
|
| 300 |
+
MFAO.US,D,20250707,000000,25.1906,25.26,25.15,25.21,5350,0
|
| 301 |
+
MFAO.US,D,20250708,000000,25.235,25.35,25.235,25.35,7097,0
|
| 302 |
+
MFAO.US,D,20250709,000000,25.3501,25.4,25.2548,25.28,11886,0
|
| 303 |
+
MFAO.US,D,20250710,000000,25.2285,25.29,25.21,25.26,4135,0
|
| 304 |
+
MFAO.US,D,20250711,000000,25.3,25.367,25.19,25.19,15122,0
|
| 305 |
+
MFAO.US,D,20250714,000000,25.29,25.32,25.2,25.29,9297,0
|
| 306 |
+
MFAO.US,D,20250715,000000,25.38,25.4187,25.25,25.25,15138,0
|
| 307 |
+
MFAO.US,D,20250716,000000,25.3719,25.4499,25.33,25.4299,13234,0
|
| 308 |
+
MFAO.US,D,20250717,000000,25.45,25.46,25.39,25.42,11493,0
|
| 309 |
+
MFAO.US,D,20250718,000000,25.455,25.46,25.43,25.46,8824,0
|
| 310 |
+
MFAO.US,D,20250721,000000,25.5,25.5,25.35,25.41,5960,0
|
| 311 |
+
MFAO.US,D,20250722,000000,25.45,25.5,25.37,25.46,13292,0
|
| 312 |
+
MFAO.US,D,20250723,000000,25.5,25.54,25.385,25.525,4617,0
|
| 313 |
+
MFAO.US,D,20250724,000000,25.41,25.5699,25.41,25.51,17979,0
|
| 314 |
+
MFAO.US,D,20250725,000000,25.51,25.55,25.5,25.53,9631,0
|
| 315 |
+
MFAO.US,D,20250728,000000,25.5275,25.56,25.51,25.53,7764,0
|
| 316 |
+
MFAO.US,D,20250729,000000,25.54,25.5613,25.53,25.5613,8001,0
|
| 317 |
+
MFAO.US,D,20250730,000000,25.58,25.58,25.51,25.57,6922,0
|
| 318 |
+
MFAO.US,D,20250731,000000,25.51,25.56,25.43,25.52,40450,0
|
| 319 |
+
MFAO.US,D,20250801,000000,25.1,25.1,24.9,25,28382,0
|
| 320 |
+
MFAO.US,D,20250804,000000,25.04,25.1225,24.97,25.0301,32826,0
|
| 321 |
+
MFAO.US,D,20250805,000000,25.084,25.16,25.06,25.15,10802,0
|
| 322 |
+
MFAO.US,D,20250806,000000,25.15,25.35,25.12,25.27,32391,0
|
| 323 |
+
MFAO.US,D,20250807,000000,25.27,25.3,25.0801,25.2816,12098,0
|
| 324 |
+
MFAO.US,D,20250808,000000,25.2885,25.2885,25.174,25.21,9411,0
|
| 325 |
+
MFAO.US,D,20250811,000000,25.22,25.27,25.2,25.27,13260,0
|
| 326 |
+
MFAO.US,D,20250812,000000,25.28,25.44,25.2,25.21,11563,0
|
| 327 |
+
MFAO.US,D,20250813,000000,25.28,25.36,25.19,25.26,11334,0
|
| 328 |
+
MFAO.US,D,20250814,000000,25.1801,25.3,25.16,25.16,9995,0
|
| 329 |
+
MFAO.US,D,20250815,000000,25.205,25.3168,25.174,25.2893,6541,0
|
| 330 |
+
MFAO.US,D,20250818,000000,25.35,25.5,25.2,25.223,27563,0
|
| 331 |
+
MFAO.US,D,20250819,000000,25.28,25.295,25.2,25.2522,3947,0
|
| 332 |
+
MFAO.US,D,20250820,000000,25.47,25.47,25.25,25.31,4364,0
|
| 333 |
+
MFAO.US,D,20250821,000000,25.3415,25.4,25.26,25.26,4306,0
|
| 334 |
+
MFAO.US,D,20250822,000000,25.28,25.39,25.26,25.379,6381,0
|
| 335 |
+
MFAO.US,D,20250825,000000,25.3645,25.41,25.2601,25.35,9299,0
|
| 336 |
+
MFAO.US,D,20250826,000000,25.36,25.4099,25.21,25.35,14929,0
|
| 337 |
+
MFAO.US,D,20250827,000000,25.3752,25.3752,25.2,25.27,16485,0
|
| 338 |
+
MFAO.US,D,20250828,000000,25.27,25.3798,25.27,25.295,5150,0
|
| 339 |
+
MFAO.US,D,20250829,000000,25.25,25.398,25.25,25.398,4888,0
|
| 340 |
+
MFAO.US,D,20250902,000000,25.4065,25.4065,25.28,25.29,3673,0
|
| 341 |
+
MFAO.US,D,20250903,000000,25.33,25.33,25.2,25.21,15008,0
|
| 342 |
+
MFAO.US,D,20250904,000000,25.2494,25.3,25.2484,25.3,3852,0
|
| 343 |
+
MFAO.US,D,20250905,000000,25.3,25.3,25.2805,25.285,3173,0
|
| 344 |
+
MFAO.US,D,20250908,000000,25.28,25.3,25.12,25.12,20848,0
|
| 345 |
+
MFAO.US,D,20250909,000000,25.2002,25.2799,25.16,25.19,13580,0
|
| 346 |
+
MFAO.US,D,20250910,000000,25.16,25.3449,25.16,25.2765,10175,0
|
| 347 |
+
MFAO.US,D,20250911,000000,25.3064,25.32,25.222,25.25,4776,0
|
| 348 |
+
MFAO.US,D,20250912,000000,25.339,25.339,25.2289,25.25,7782,0
|
| 349 |
+
MFAO.US,D,20250915,000000,25.3399,25.3399,25.295,25.32,2281,0
|
| 350 |
+
MFAO.US,D,20250916,000000,25.29,25.34,25.16,25.26,8593,0
|
| 351 |
+
MFAO.US,D,20250917,000000,25.34,25.34,25.2001,25.254,2414,0
|
| 352 |
+
MFAO.US,D,20250918,000000,25.35,25.35,25.23,25.3044,10879,0
|
| 353 |
+
MFAO.US,D,20250919,000000,25.308,25.31,25.21,25.2938,5060,0
|
| 354 |
+
MFAO.US,D,20250922,000000,25.31,25.34,25.22,25.27,7818,0
|
| 355 |
+
MFAO.US,D,20250923,000000,25.24,25.3553,25.24,25.3499,4814,0
|
| 356 |
+
MFAO.US,D,20250924,000000,25.309,25.33,25.2787,25.2787,5148,0
|
| 357 |
+
MFAO.US,D,20250925,000000,25.2659,25.2799,25.12,25.16,23768,0
|
| 358 |
+
MFAO.US,D,20250926,000000,25.29,25.3,25.2,25.2799,14625,0
|
| 359 |
+
MFAO.US,D,20250929,000000,25.235,25.31,25.2,25.25,12305,0
|
| 360 |
+
MFAO.US,D,20250930,000000,25.24,25.3,25.2,25.3,16297,0
|
| 361 |
+
MFAO.US,D,20251001,000000,25.3,25.36,25.219,25.32,20169,0
|
| 362 |
+
MFAO.US,D,20251002,000000,25.3412,25.41,25.25,25.41,18217,0
|
| 363 |
+
MFAO.US,D,20251003,000000,25.38,25.47,25.34,25.43,16834,0
|
| 364 |
+
MFAO.US,D,20251006,000000,25.3177,25.4265,25.28,25.362,31137,0
|
| 365 |
+
MFAO.US,D,20251007,000000,25.44,25.5,25.31,25.45,17646,0
|
| 366 |
+
MFAO.US,D,20251008,000000,25.43,25.4585,25.23,25.278,80194,0
|
| 367 |
+
MFAO.US,D,20251009,000000,25.29,25.4739,25.28,25.41,20028,0
|
| 368 |
+
MFAO.US,D,20251010,000000,25.35,25.3558,25.31,25.32,4581,0
|
| 369 |
+
MFAO.US,D,20251013,000000,25.4,25.449,25.33,25.35,10191,0
|
| 370 |
+
MFAO.US,D,20251014,000000,25.398,25.45,25.312,25.45,10586,0
|
| 371 |
+
MFAO.US,D,20251015,000000,25.39,25.52,25.38,25.48,10849,0
|
| 372 |
+
MFAO.US,D,20251016,000000,25.45,25.52,25.41,25.465,5946,0
|
| 373 |
+
MFAO.US,D,20251017,000000,25.5,25.5001,25.401,25.48,15226,0
|
| 374 |
+
MFAO.US,D,20251020,000000,25.4236,25.579,25.4236,25.48,20571,0
|
| 375 |
+
MFAO.US,D,20251021,000000,25.48,25.54,25.48,25.5,11973,0
|
| 376 |
+
MFAO.US,D,20251022,000000,25.49,25.58,25.485,25.4895,2322,0
|
| 377 |
+
MFAO.US,D,20251023,000000,25.5,25.5799,25.4999,25.545,4398,0
|
| 378 |
+
MFAO.US,D,20251024,000000,25.55,25.7,25.481,25.54,16928,0
|
| 379 |
+
MFAO.US,D,20251027,000000,25.635,25.66,25.5401,25.575,39499,0
|
| 380 |
+
MFAO.US,D,20251028,000000,25.55,25.649,25.53,25.649,11098,0
|
| 381 |
+
MFAO.US,D,20251029,000000,25.51,25.609,25.46,25.48,12338,0
|
| 382 |
+
MFAO.US,D,20251030,000000,25.49,25.63,25.49,25.53,5757,0
|
| 383 |
+
MFAO.US,D,20251031,000000,25.05,25.17,25.05,25.1401,19031,0
|
| 384 |
+
MFAO.US,D,20251103,000000,25.13,25.2,25.05,25.181,21254,0
|
| 385 |
+
MFAO.US,D,20251104,000000,25.175,25.2601,25.16,25.217,9515,0
|
| 386 |
+
MFAO.US,D,20251105,000000,25.1362,25.21,25.11,25.208,4992,0
|
| 387 |
+
MFAO.US,D,20251106,000000,25.11,25.28,25.04,25.135,24203,0
|
| 388 |
+
MFAO.US,D,20251107,000000,25.08,25.1899,25.06,25.1102,9997,0
|
| 389 |
+
MFAO.US,D,20251110,000000,25.12,25.18,25.1,25.1503,13182,0
|
| 390 |
+
MFAO.US,D,20251111,000000,25.11,25.174,25.11,25.174,5687,0
|
| 391 |
+
MFAO.US,D,20251112,000000,25.16,25.212,25.16,25.18,18148,0
|
| 392 |
+
MFAO.US,D,20251113,000000,25.19,25.2,25.12,25.14,10709,0
|
| 393 |
+
MFAO.US,D,20251114,000000,25.14,25.2999,25.11,25.2,7102,0
|
| 394 |
+
MFAO.US,D,20251117,000000,25.12,25.19,25.07,25.1191,13892,0
|
| 395 |
+
MFAO.US,D,20251118,000000,25.09,25.16,25.05,25.12,10634,0
|
| 396 |
+
MFAO.US,D,20251119,000000,25.09,25.0902,24.9743,25.0893,18564,0
|
| 397 |
+
MFAO.US,D,20251120,000000,25.01,25.01,24.9,24.94,9795,0
|
| 398 |
+
MFAO.US,D,20251121,000000,25,25,24.9,24.974,11634,0
|
| 399 |
+
MFAO.US,D,20251124,000000,24.98,25.05,24.94,24.95,17033,0
|
| 400 |
+
MFAO.US,D,20251125,000000,24.92,25.0399,24.9173,24.97,7018,0
|
| 401 |
+
MFAO.US,D,20251126,000000,25.01,25.1,25,25.0499,4111,0
|
| 402 |
+
MFAO.US,D,20251128,000000,25.05,25.1,25.05,25.07,6863,0
|
| 403 |
+
MFAO.US,D,20251201,000000,25.0616,25.15,25.0616,25.13,13357,0
|
| 404 |
+
MFAO.US,D,20251202,000000,25.1999,25.2497,25.121,25.1299,14643,0
|
| 405 |
+
MFAO.US,D,20251203,000000,25.195,25.24,25,25,31471,0
|
| 406 |
+
MFAO.US,D,20251204,000000,25.109,25.1699,25.02,25.14,67037,0
|
| 407 |
+
MFAO.US,D,20251205,000000,25.14,25.17,25.1001,25.11,4277,0
|
| 408 |
+
MFAO.US,D,20251208,000000,25.11,25.2,25.08,25.16,21248,0
|
| 409 |
+
MFAO.US,D,20251209,000000,25.18,25.2,25.07,25.08,10227,0
|
| 410 |
+
MFAO.US,D,20251210,000000,25.1599,25.1599,25.0101,25.12,17673,0
|
| 411 |
+
MFAO.US,D,20251211,000000,25.15,25.19,25.1101,25.14,12921,0
|
| 412 |
+
MFAO.US,D,20251212,000000,25.1609,25.22,25.15,25.2,9704,0
|
| 413 |
+
MFAO.US,D,20251215,000000,25.2088,25.23,25.192,25.23,8472,0
|
| 414 |
+
MFAO.US,D,20251216,000000,25.238,25.238,25.11,25.2015,16309,0
|
| 415 |
+
MFAO.US,D,20251217,000000,25.2095,25.2513,25.175,25.2133,8453,0
|
| 416 |
+
MFAO.US,D,20251218,000000,25.2371,25.33,25.2371,25.3,9356,0
|
| 417 |
+
MFAO.US,D,20251219,000000,25.3,25.36,25.28,25.33,5839,0
|
| 418 |
+
MFAO.US,D,20251222,000000,25.2941,25.35,25.2,25.34,16695,0
|
| 419 |
+
MFAO.US,D,20251223,000000,25.37,25.449,25.332,25.44,5697,0
|
| 420 |
+
MFAO.US,D,20251224,000000,25.33,25.4,25.31,25.36,2020,0
|
| 421 |
+
MFAO.US,D,20251226,000000,25.32,25.449,25.32,25.42,7809,0
|
| 422 |
+
MFAO.US,D,20251229,000000,25.34,25.45,25.27,25.4,10930,0
|
| 423 |
+
MFAO.US,D,20251230,000000,25.39,25.42,25.27,25.42,11689,0
|
| 424 |
+
MFAO.US,D,20251231,000000,25.39,25.49,25.301,25.4,8606,0
|
| 425 |
+
MFAO.US,D,20260102,000000,25.4,25.4999,25.35,25.49,4973,0
|
| 426 |
+
MFAO.US,D,20260105,000000,25.4,25.5,25.379,25.43,6935,0
|
| 427 |
+
MFAO.US,D,20260106,000000,25.4185,25.45,25.4,25.45,8333,0
|
| 428 |
+
MFAO.US,D,20260107,000000,25.488,25.49,25.4,25.45,5554,0
|
| 429 |
+
MFAO.US,D,20260108,000000,25.43,25.55,25.43,25.55,11065,0
|
| 430 |
+
MFAO.US,D,20260109,000000,25.52,25.6,25.45,25.55,4834,0
|
| 431 |
+
MFAO.US,D,20260112,000000,25.55,25.55,25.5,25.53,4047,0
|
| 432 |
+
MFAO.US,D,20260113,000000,25.48,25.6,25.42,25.47,12039,0
|
| 433 |
+
MFAO.US,D,20260114,000000,25.435,25.5,25.41,25.49,7527,0
|
| 434 |
+
MFAO.US,D,20260115,000000,25.46,25.63,25.46,25.58,11496,0
|
| 435 |
+
MFAO.US,D,20260116,000000,25.58,25.6201,25.57,25.59,6086,0
|
| 436 |
+
MFAO.US,D,20260120,000000,25.58,25.65,25.5368,25.57,14192,0
|
| 437 |
+
MFAO.US,D,20260121,000000,25.5107,25.6,25.51,25.58,3000,0
|
| 438 |
+
MFAO.US,D,20260122,000000,25.5906,25.65,25.54,25.62,5499,0
|
| 439 |
+
MFAO.US,D,20260123,000000,25.65,25.7,25.63,25.7,9734,0
|
| 440 |
+
MFAO.US,D,20260126,000000,25.71,25.73,25.7,25.73,15798,0
|
| 441 |
+
MFAO.US,D,20260127,000000,25.7387,25.75,25.69,25.69,8675,0
|
| 442 |
+
MFAO.US,D,20260128,000000,25.7,25.71,25.69,25.7,7213,0
|
| 443 |
+
MFAO.US,D,20260129,000000,25.7,25.725,25.59,25.7,13927,0
|
| 444 |
+
MFAO.US,D,20260130,000000,25.23,25.29,25.16,25.18,12555,0
|
| 445 |
+
MFAO.US,D,20260202,000000,25.22,25.25,25.145,25.22,13274,0
|
| 446 |
+
MFAO.US,D,20260203,000000,25.24,25.25,25.135,25.22,12210,0
|
| 447 |
+
MFAO.US,D,20260204,000000,25.26,25.3,25.1601,25.18,9520,0
|
| 448 |
+
MFAO.US,D,20260205,000000,25.17,25.29,25.15,25.17,10151,0
|
| 449 |
+
MFAO.US,D,20260206,000000,25.232,25.26,25.19,25.2,3523,0
|
| 450 |
+
MFAO.US,D,20260209,000000,25.24,25.28,25.21,25.2711,3626,0
|
| 451 |
+
MFAO.US,D,20260210,000000,25.3,25.37,25.26,25.26,10644,0
|
| 452 |
+
MFAO.US,D,20260211,000000,25.325,25.39,25.21,25.25,17298,0
|
| 453 |
+
MFAO.US,D,20260212,000000,25.25,25.29,25.22,25.2811,6925,0
|
| 454 |
+
MFAO.US,D,20260213,000000,25.25,25.25,25.21,25.21,6579,0
|
| 455 |
+
MFAO.US,D,20260217,000000,25.22,25.29,25.22,25.28,4725,0
|
| 456 |
+
MFAO.US,D,20260218,000000,25.3,25.34,25.26,25.34,11542,0
|
daily/us/nyse stocks/2/mhnc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/min.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mitt_b.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/miy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mkc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mlr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mmma.us.txt
ADDED
|
@@ -0,0 +1,22 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MMMA.US,D,20251217,000000,25.025,25.025,24.9987,25.02,1106,0
|
| 3 |
+
MMMA.US,D,20251218,000000,25.07,25.07,25.03,25.0442,2694,0
|
| 4 |
+
MMMA.US,D,20251222,000000,25.07,25.08,25.0552,25.0552,1506,0
|
| 5 |
+
MMMA.US,D,20251231,000000,25.07,25.07,25.0652,25.0652,5201,0
|
| 6 |
+
MMMA.US,D,20260105,000000,25.1,25.11,25.0835,25.1015,1703,0
|
| 7 |
+
MMMA.US,D,20260106,000000,25.1,25.1421,25.1,25.1421,2000,0
|
| 8 |
+
MMMA.US,D,20260107,000000,25.22,25.24,25.22,25.24,100,0
|
| 9 |
+
MMMA.US,D,20260109,000000,25.26,25.265,25.26,25.265,2002,0
|
| 10 |
+
MMMA.US,D,20260113,000000,25.29,25.29,25.2612,25.2612,900,0
|
| 11 |
+
MMMA.US,D,20260114,000000,25.31,25.31,25.3092,25.3092,2003,0
|
| 12 |
+
MMMA.US,D,20260120,000000,25.24,25.24,25.225,25.2295,1698,0
|
| 13 |
+
MMMA.US,D,20260121,000000,25.24,25.32,25.24,25.3158,2201,0
|
| 14 |
+
MMMA.US,D,20260122,000000,25.25,25.25,25.225,25.225,992,0
|
| 15 |
+
MMMA.US,D,20260126,000000,25.31,25.3125,25.31,25.3125,760,0
|
| 16 |
+
MMMA.US,D,20260127,000000,25.29,25.34,25.29,25.325,272,0
|
| 17 |
+
MMMA.US,D,20260128,000000,25.32,25.3581,25.32,25.3581,316,0
|
| 18 |
+
MMMA.US,D,20260129,000000,25.36,25.36,25.355,25.355,280,0
|
| 19 |
+
MMMA.US,D,20260130,000000,25.31,25.32,25.31,25.3113,559,0
|
| 20 |
+
MMMA.US,D,20260202,000000,25.33,25.33,25.32,25.33,2193,0
|
| 21 |
+
MMMA.US,D,20260204,000000,25.36,25.385,25.36,25.385,202,0
|
| 22 |
+
MMMA.US,D,20260218,000000,25.59,25.59,25.59,25.59,603,0
|
daily/us/nyse stocks/2/mo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mod.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mpa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mpc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mqt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msc.us.txt
ADDED
|
@@ -0,0 +1,1629 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSC.US,D,20181018,000000,16.5,18.49,14.85,15.5,1563540,0
|
| 3 |
+
MSC.US,D,20181019,000000,15.5,16.96,15.4823,16.59,143296,0
|
| 4 |
+
MSC.US,D,20181022,000000,16.57,18.49,16.57,18.25,134723,0
|
| 5 |
+
MSC.US,D,20181023,000000,18.15,18.5,17.1808,18.25,46051,0
|
| 6 |
+
MSC.US,D,20181024,000000,18.19,18.25,16.47,16.83,32257,0
|
| 7 |
+
MSC.US,D,20181025,000000,16.71,17.4787,15.87,17,33567,0
|
| 8 |
+
MSC.US,D,20181026,000000,16.92,18.02,16.4331,18.02,5733,0
|
| 9 |
+
MSC.US,D,20181029,000000,18.63,18.63,17.4001,17.86,17959,0
|
| 10 |
+
MSC.US,D,20181030,000000,17.29,19.7,16.72,18.85,21733,0
|
| 11 |
+
MSC.US,D,20181031,000000,19.58,21.17,19.52,20.14,43682,0
|
| 12 |
+
MSC.US,D,20181101,000000,23.93,24.67,21.48,23.5,26402,0
|
| 13 |
+
MSC.US,D,20181102,000000,26.4,28.59,24.7,25.48,81125,0
|
| 14 |
+
MSC.US,D,20181105,000000,27.1,27.1,23.9994,24.79,23792,0
|
| 15 |
+
MSC.US,D,20181106,000000,24.13,24.13,20.6618,20.73,21114,0
|
| 16 |
+
MSC.US,D,20181107,000000,21,22.6752,16.9682,18.04,57965,0
|
| 17 |
+
MSC.US,D,20181108,000000,17.3,19.5143,17.2,18.75,17854,0
|
| 18 |
+
MSC.US,D,20181109,000000,18.75,19.4024,18,18.44,2898,0
|
| 19 |
+
MSC.US,D,20181112,000000,18.33,18.44,16.76,17.4,35407,0
|
| 20 |
+
MSC.US,D,20181113,000000,17.62,17.69,16.53,17.5,6316,0
|
| 21 |
+
MSC.US,D,20181114,000000,18.17,18.46,17.121,17.5,1669,0
|
| 22 |
+
MSC.US,D,20181115,000000,16.61,16.9,16.61,16.79,1833,0
|
| 23 |
+
MSC.US,D,20181116,000000,16.73,17.25,16.17,17.25,6285,0
|
| 24 |
+
MSC.US,D,20181119,000000,17.25,17.25,15.91,16.04,4948,0
|
| 25 |
+
MSC.US,D,20181120,000000,15.86,16.4427,15.86,16.33,8068,0
|
| 26 |
+
MSC.US,D,20181121,000000,16.252,16.5164,15.97,16.001,6655,0
|
| 27 |
+
MSC.US,D,20181123,000000,15.97,16.25,15.97,16.25,1495,0
|
| 28 |
+
MSC.US,D,20181126,000000,16.41,16.6199,16.264,16.31,2579,0
|
| 29 |
+
MSC.US,D,20181127,000000,16.31,16.4,16.16,16.31,4268,0
|
| 30 |
+
MSC.US,D,20181128,000000,16.28,16.33,15.5221,15.99,553,0
|
| 31 |
+
MSC.US,D,20181129,000000,15.8438,15.8438,15.38,15.38,499,0
|
| 32 |
+
MSC.US,D,20181130,000000,15,15,13.79,14.64,2753,0
|
| 33 |
+
MSC.US,D,20181203,000000,15.5775,17.48,15.5,17.48,10420,0
|
| 34 |
+
MSC.US,D,20181204,000000,17.3,19.15,17.3,19.15,6098,0
|
| 35 |
+
MSC.US,D,20181206,000000,18.78,19.3,17.62,19.3,880,0
|
| 36 |
+
MSC.US,D,20181207,000000,20.3869,20.3869,18.52,19.47,4217,0
|
| 37 |
+
MSC.US,D,20181210,000000,18.054,19.47,18.054,19.47,433,0
|
| 38 |
+
MSC.US,D,20181211,000000,19.0857,19.0857,18.73,18.73,364,0
|
| 39 |
+
MSC.US,D,20181212,000000,18.8537,19.28,18.1,18.5,1492,0
|
| 40 |
+
MSC.US,D,20181217,000000,18,19.17,18,18.6,3047,0
|
| 41 |
+
MSC.US,D,20181218,000000,18,18.59,18,18.59,520,0
|
| 42 |
+
MSC.US,D,20181219,000000,18.0293,18.2077,17.95,17.95,1056,0
|
| 43 |
+
MSC.US,D,20181220,000000,18.49,18.49,17.8523,18,1810,0
|
| 44 |
+
MSC.US,D,20181221,000000,17.4483,17.58,17.4483,17.58,655,0
|
| 45 |
+
MSC.US,D,20181224,000000,18.2,18.2,17.5,17.5,2674,0
|
| 46 |
+
MSC.US,D,20181228,000000,17.5,17.54,16.4,16.4,74505,0
|
| 47 |
+
MSC.US,D,20181231,000000,16.42,16.72,16.42,16.72,226,0
|
| 48 |
+
MSC.US,D,20190108,000000,16,16.75,16,16.72,1937,0
|
| 49 |
+
MSC.US,D,20190109,000000,16.21,16.9,15.7173,15.72,4474,0
|
| 50 |
+
MSC.US,D,20190110,000000,15.58,16.9185,15.42,16.72,5754,0
|
| 51 |
+
MSC.US,D,20190111,000000,15.7198,16.7982,15.6447,16.37,5525,0
|
| 52 |
+
MSC.US,D,20190114,000000,16.38,16.74,16.1724,16.1724,2007,0
|
| 53 |
+
MSC.US,D,20190115,000000,15.62,16.4699,15.45,16.2701,8483,0
|
| 54 |
+
MSC.US,D,20190116,000000,15.1049,16.5,15.1049,15.5,5887,0
|
| 55 |
+
MSC.US,D,20190117,000000,16.11,16.11,14.4,14.7,5919,0
|
| 56 |
+
MSC.US,D,20190118,000000,14.4965,15.28,13.4,13.8027,13040,0
|
| 57 |
+
MSC.US,D,20190122,000000,13.9901,14.3818,13.4,13.5399,25316,0
|
| 58 |
+
MSC.US,D,20190123,000000,13,13.3773,13,13.075,2719,0
|
| 59 |
+
MSC.US,D,20190124,000000,13.001,13.001,13,13,687,0
|
| 60 |
+
MSC.US,D,20190125,000000,12.73,13.16,12.73,13.001,2579,0
|
| 61 |
+
MSC.US,D,20190128,000000,13.29,13.29,13.108,13.1187,1139,0
|
| 62 |
+
MSC.US,D,20190129,000000,13,13,13,13,164,0
|
| 63 |
+
MSC.US,D,20190130,000000,13.39,13.5,13.389,13.5,1313,0
|
| 64 |
+
MSC.US,D,20190131,000000,14.89,15.2,14.53,15.18,8083,0
|
| 65 |
+
MSC.US,D,20190204,000000,14.5223,15.66,14.4934,15.4,2880,0
|
| 66 |
+
MSC.US,D,20190205,000000,15.5668,15.5668,15.5668,15.5668,156,0
|
| 67 |
+
MSC.US,D,20190206,000000,14.81,15.61,14.03,14.65,2384,0
|
| 68 |
+
MSC.US,D,20190207,000000,14.5725,15,14.5725,15,877,0
|
| 69 |
+
MSC.US,D,20190208,000000,14.5025,14.5025,14.5,14.5,449,0
|
| 70 |
+
MSC.US,D,20190211,000000,14.5,15.3858,14.5,15,9587,0
|
| 71 |
+
MSC.US,D,20190212,000000,15.25,15.927,15.25,15.5,16178,0
|
| 72 |
+
MSC.US,D,20190213,000000,16.29,17.79,15.8677,17.79,13948,0
|
| 73 |
+
MSC.US,D,20190214,000000,17.19,17.4514,16.9,16.9,867,0
|
| 74 |
+
MSC.US,D,20190215,000000,17.19,17.879,17.19,17.61,1797,0
|
| 75 |
+
MSC.US,D,20190219,000000,17.61,17.7501,17.25,17.5,10743,0
|
| 76 |
+
MSC.US,D,20190220,000000,17.25,17.7,17.25,17.69,1930,0
|
| 77 |
+
MSC.US,D,20190221,000000,17.13,17.27,17.13,17.27,540,0
|
| 78 |
+
MSC.US,D,20190222,000000,17.6,17.65,17.12,17.48,8384,0
|
| 79 |
+
MSC.US,D,20190225,000000,17.6912,17.6912,17.26,17.26,927,0
|
| 80 |
+
MSC.US,D,20190226,000000,16.8997,17.1555,16.8997,17.1555,1394,0
|
| 81 |
+
MSC.US,D,20190227,000000,17.09,18.75,16.96,17.2,35166,0
|
| 82 |
+
MSC.US,D,20190228,000000,16.2988,17.1814,16.2988,16.49,3862,0
|
| 83 |
+
MSC.US,D,20190301,000000,16.74,18.5,16.74,18.073,12297,0
|
| 84 |
+
MSC.US,D,20190304,000000,17.62,17.75,17.1,17.7,6823,0
|
| 85 |
+
MSC.US,D,20190305,000000,17.36,17.76,17.14,17.14,4754,0
|
| 86 |
+
MSC.US,D,20190306,000000,16.94,16.94,15.07,15.75,10590,0
|
| 87 |
+
MSC.US,D,20190307,000000,16.42,16.42,16.41,16.41,620,0
|
| 88 |
+
MSC.US,D,20190308,000000,16.62,17.46,16.62,17.46,592,0
|
| 89 |
+
MSC.US,D,20190311,000000,17.5,17.5,14.8,16.37,15166,0
|
| 90 |
+
MSC.US,D,20190312,000000,15.75,16.391,15.75,16.26,2624,0
|
| 91 |
+
MSC.US,D,20190313,000000,16,16,15.75,15.75,1437,0
|
| 92 |
+
MSC.US,D,20190314,000000,16,16.02,15.9531,16.02,6172,0
|
| 93 |
+
MSC.US,D,20190315,000000,16.7,17.085,16.69,17.085,2127,0
|
| 94 |
+
MSC.US,D,20190318,000000,17.37,17.37,17.37,17.37,223,0
|
| 95 |
+
MSC.US,D,20190319,000000,17.29,17.29,16.81,16.82,589,0
|
| 96 |
+
MSC.US,D,20190320,000000,16.53,17.5,15.68,17.01,6377,0
|
| 97 |
+
MSC.US,D,20190321,000000,16.17,17.5,16.16,17.5,2845,0
|
| 98 |
+
MSC.US,D,20190322,000000,16.9181,17.5,16.9181,17.497,1873,0
|
| 99 |
+
MSC.US,D,20190325,000000,17.5,17.5,15.72,16.45,4705,0
|
| 100 |
+
MSC.US,D,20190326,000000,17.5,17.5,16.5,16.5,381,0
|
| 101 |
+
MSC.US,D,20190327,000000,16.6,16.6,15.38,16.28,2050,0
|
| 102 |
+
MSC.US,D,20190328,000000,15.93,15.93,15.93,15.93,424,0
|
| 103 |
+
MSC.US,D,20190329,000000,16.9036,16.9036,15.83,15.83,1113,0
|
| 104 |
+
MSC.US,D,20190401,000000,16.25,16.466,16.1,16.32,2514,0
|
| 105 |
+
MSC.US,D,20190402,000000,15.67,16.5,15.67,16.5,434,0
|
| 106 |
+
MSC.US,D,20190404,000000,15.94,16.5,15.94,16.5,718,0
|
| 107 |
+
MSC.US,D,20190405,000000,16.62,16.93,16.16,16.93,2550,0
|
| 108 |
+
MSC.US,D,20190408,000000,16.23,17.03,16.03,17.03,3824,0
|
| 109 |
+
MSC.US,D,20190409,000000,16.39,17.3,16.39,17.3,1091,0
|
| 110 |
+
MSC.US,D,20190410,000000,16.39,17.01,16,17.01,1204,0
|
| 111 |
+
MSC.US,D,20190411,000000,17.08,17.08,17.08,17.08,183,0
|
| 112 |
+
MSC.US,D,20190412,000000,17.55,17.55,16.11,16.75,9697,0
|
| 113 |
+
MSC.US,D,20190415,000000,16.75,17.01,16.75,16.9,11117,0
|
| 114 |
+
MSC.US,D,20190416,000000,16.8,17,16.75,17,7731,0
|
| 115 |
+
MSC.US,D,20190417,000000,17,17,16.75,16.75,4209,0
|
| 116 |
+
MSC.US,D,20190418,000000,16.75,17.21,16.75,17.12,13754,0
|
| 117 |
+
MSC.US,D,20190422,000000,17,17.3145,17,17.14,533,0
|
| 118 |
+
MSC.US,D,20190423,000000,17.14,17.15,17,17.13,3061,0
|
| 119 |
+
MSC.US,D,20190424,000000,17,17.1,17,17.1,911,0
|
| 120 |
+
MSC.US,D,20190425,000000,17,17,16.9,16.9,1539,0
|
| 121 |
+
MSC.US,D,20190429,000000,16.65,17.2,16.65,17.2,43283,0
|
| 122 |
+
MSC.US,D,20190501,000000,18,18.24,17.85,18.23,5703,0
|
| 123 |
+
MSC.US,D,20190502,000000,18.9246,19,18.9246,19,302,0
|
| 124 |
+
MSC.US,D,20190503,000000,18.3,18.91,18.3,18.78,3322,0
|
| 125 |
+
MSC.US,D,20190506,000000,18.6,18.61,18.02,18.5171,1991,0
|
| 126 |
+
MSC.US,D,20190507,000000,18.55,18.8438,18.55,18.77,32055,0
|
| 127 |
+
MSC.US,D,20190508,000000,18.7501,19.44,18.7501,18.82,2100,0
|
| 128 |
+
MSC.US,D,20190509,000000,18.5,18.5,18.5,18.5,100,0
|
| 129 |
+
MSC.US,D,20190510,000000,18.7,19.5,18.6073,18.8827,750,0
|
| 130 |
+
MSC.US,D,20190513,000000,18.03,18.1237,18.03,18.06,708,0
|
| 131 |
+
MSC.US,D,20190514,000000,18,18.26,18,18.26,28054,0
|
| 132 |
+
MSC.US,D,20190515,000000,18.02,18.02,18.02,18.02,101,0
|
| 133 |
+
MSC.US,D,20190516,000000,17.51,18.23,17.51,18.1,857,0
|
| 134 |
+
MSC.US,D,20190517,000000,18.5419,19,18.24,18.88,1153,0
|
| 135 |
+
MSC.US,D,20190520,000000,17.5,18.1,17.5,18.01,7363,0
|
| 136 |
+
MSC.US,D,20190521,000000,18.01,19.09,17.28,17.28,24073,0
|
| 137 |
+
MSC.US,D,20190522,000000,17.8,19.3,17.8,18,3274,0
|
| 138 |
+
MSC.US,D,20190523,000000,18.55,18.9405,18.15,18.51,1563,0
|
| 139 |
+
MSC.US,D,20190524,000000,18.1,19.45,18.1,18.858,134517,0
|
| 140 |
+
MSC.US,D,20190528,000000,18.67,19.56,18.46,18.68,4687,0
|
| 141 |
+
MSC.US,D,20190530,000000,18.799,19.19,18.77,19.19,2243,0
|
| 142 |
+
MSC.US,D,20190531,000000,18.98,19.95,18.98,19.7159,3010,0
|
| 143 |
+
MSC.US,D,20190603,000000,20.02,20.15,19.36,19.4725,8927,0
|
| 144 |
+
MSC.US,D,20190604,000000,19.35,20.9,19.11,19.7,10015,0
|
| 145 |
+
MSC.US,D,20190605,000000,20.09,21.22,20.09,20.72,4114,0
|
| 146 |
+
MSC.US,D,20190606,000000,19.9956,20.79,19,19.12,11581,0
|
| 147 |
+
MSC.US,D,20190607,000000,19.9,20.7,19.72,20.04,11393,0
|
| 148 |
+
MSC.US,D,20190610,000000,20.72,20.72,19.4,19.4,7318,0
|
| 149 |
+
MSC.US,D,20190611,000000,19.86,20.3,19.51,19.71,5149,0
|
| 150 |
+
MSC.US,D,20190612,000000,19.36,19.7825,19.36,19.7825,308,0
|
| 151 |
+
MSC.US,D,20190613,000000,19.4,19.95,18.16,19.4,3672,0
|
| 152 |
+
MSC.US,D,20190614,000000,19.75,20,19.6,19.6,804,0
|
| 153 |
+
MSC.US,D,20190617,000000,19.9,19.9,19.52,19.7,1556,0
|
| 154 |
+
MSC.US,D,20190618,000000,19.72,19.9327,19.5027,19.53,754,0
|
| 155 |
+
MSC.US,D,20190619,000000,19.81,19.82,19.81,19.82,240,0
|
| 156 |
+
MSC.US,D,20190620,000000,19.5,20.31,19.5,19.5027,12529,0
|
| 157 |
+
MSC.US,D,20190621,000000,19.6779,20.55,19.6779,20.55,989,0
|
| 158 |
+
MSC.US,D,20190624,000000,20.11,20.79,19.5,20.08,5239,0
|
| 159 |
+
MSC.US,D,20190625,000000,20.14,20.4599,19.52,20.4599,6738,0
|
| 160 |
+
MSC.US,D,20190626,000000,20.08,20.15,19.76,20.0525,3354,0
|
| 161 |
+
MSC.US,D,20190627,000000,19.5,19.61,19.5,19.61,402,0
|
| 162 |
+
MSC.US,D,20190628,000000,19.84,19.84,19.52,19.82,1820,0
|
| 163 |
+
MSC.US,D,20190701,000000,19.8,19.8,19.5,19.5,725,0
|
| 164 |
+
MSC.US,D,20190702,000000,19.52,20.37,19.52,20.2,4553,0
|
| 165 |
+
MSC.US,D,20190703,000000,19.6,20.79,19.59,20.4423,3216,0
|
| 166 |
+
MSC.US,D,20190705,000000,20.63,20.63,20.55,20.55,207,0
|
| 167 |
+
MSC.US,D,20190708,000000,20.39,20.73,20.39,20.73,437,0
|
| 168 |
+
MSC.US,D,20190709,000000,20.7807,20.7807,20.7807,20.7807,1591,0
|
| 169 |
+
MSC.US,D,20190710,000000,20.01,20.55,20.01,20.55,1153,0
|
| 170 |
+
MSC.US,D,20190711,000000,20.17,21.03,20.02,20.79,1598,0
|
| 171 |
+
MSC.US,D,20190712,000000,20.1,20.85,20.04,20.04,5794,0
|
| 172 |
+
MSC.US,D,20190715,000000,20.45,21.1,20.2,20.69,2440,0
|
| 173 |
+
MSC.US,D,20190716,000000,20.0973,20.65,20.0973,20.5,2711,0
|
| 174 |
+
MSC.US,D,20190717,000000,20,20,20,20,101,0
|
| 175 |
+
MSC.US,D,20190718,000000,19.59,20.2,19.51,19.51,3630,0
|
| 176 |
+
MSC.US,D,20190719,000000,19.5,20.22,19.5,19.5,7783,0
|
| 177 |
+
MSC.US,D,20190722,000000,19.5,19.5,19.25,19.49,412,0
|
| 178 |
+
MSC.US,D,20190723,000000,19.76,19.76,19.52,19.52,210,0
|
| 179 |
+
MSC.US,D,20190724,000000,19.528,20.01,19.528,20.01,1218,0
|
| 180 |
+
MSC.US,D,20190725,000000,21.1,21.1,20.4472,20.4472,562,0
|
| 181 |
+
MSC.US,D,20190726,000000,20.0577,20.95,20.0577,20.95,420,0
|
| 182 |
+
MSC.US,D,20190729,000000,20.47,20.47,20.1,20.29,759,0
|
| 183 |
+
MSC.US,D,20190730,000000,20.5,20.5,20.5,20.5,200,0
|
| 184 |
+
MSC.US,D,20190731,000000,21.1,21.1,20.11,20.11,334,0
|
| 185 |
+
MSC.US,D,20190801,000000,20.01,20.01,20.01,20.01,102,0
|
| 186 |
+
MSC.US,D,20190806,000000,20.12,20.12,19.6,19.6,4403,0
|
| 187 |
+
MSC.US,D,20190807,000000,19.49,19.5,19.49,19.5,1722,0
|
| 188 |
+
MSC.US,D,20190812,000000,19.5,19.5,19.5,19.5,507,0
|
| 189 |
+
MSC.US,D,20190813,000000,19.5,19.5,19.5,19.5,929,0
|
| 190 |
+
MSC.US,D,20190814,000000,19.5,19.5,19.5,19.5,305,0
|
| 191 |
+
MSC.US,D,20190815,000000,19.5,19.5,19.5,19.5,302,0
|
| 192 |
+
MSC.US,D,20190819,000000,19.51,19.51,19.5,19.5,898,0
|
| 193 |
+
MSC.US,D,20190820,000000,19.5,19.5,19.5,19.5,293,0
|
| 194 |
+
MSC.US,D,20190821,000000,19.5,19.5,19.5,19.5,268,0
|
| 195 |
+
MSC.US,D,20190828,000000,19.5,19.5,19.5,19.5,152,0
|
| 196 |
+
MSC.US,D,20190829,000000,19.5,19.5,19.5,19.5,102,0
|
| 197 |
+
MSC.US,D,20190830,000000,19.5,19.5,19.5,19.5,145,0
|
| 198 |
+
MSC.US,D,20190906,000000,19.5,19.5,19.5,19.5,334,0
|
| 199 |
+
MSC.US,D,20190912,000000,18,19.5,18,19.5,440,0
|
| 200 |
+
MSC.US,D,20190913,000000,19.5,19.5,19.5,19.5,110,0
|
| 201 |
+
MSC.US,D,20190916,000000,19.5,19.5,19.5,19.5,102,0
|
| 202 |
+
MSC.US,D,20190917,000000,19.6876,19.6876,19.6876,19.6876,169,0
|
| 203 |
+
MSC.US,D,20190918,000000,19.47,19.5,19.47,19.5,251,0
|
| 204 |
+
MSC.US,D,20190919,000000,19.5,19.5,19.5,19.5,105,0
|
| 205 |
+
MSC.US,D,20190920,000000,19.5,19.5,19.5,19.5,4715,0
|
| 206 |
+
MSC.US,D,20190924,000000,19.5,19.64,18.3,19.64,372162,0
|
| 207 |
+
MSC.US,D,20190925,000000,19.45,19.45,19.45,19.45,102,0
|
| 208 |
+
MSC.US,D,20190926,000000,19.44,19.9,19.4027,19.4027,1400,0
|
| 209 |
+
MSC.US,D,20190927,000000,19.42,20.8,19.4,19.82,14072,0
|
| 210 |
+
MSC.US,D,20190930,000000,19.92,20.95,19.54,20.1,14986,0
|
| 211 |
+
MSC.US,D,20191001,000000,19.87,20.8,19.87,19.93,9174,0
|
| 212 |
+
MSC.US,D,20191002,000000,19.7,20.9,19.6,20.2,11653,0
|
| 213 |
+
MSC.US,D,20191003,000000,19.7689,20.96,19.4,19.86,112033,0
|
| 214 |
+
MSC.US,D,20191004,000000,19.9,19.9,19.6,19.69,1499,0
|
| 215 |
+
MSC.US,D,20191007,000000,17.66,20.34,17.66,19.61,16455,0
|
| 216 |
+
MSC.US,D,20191008,000000,19.6,20.09,19.4,19.4,6944,0
|
| 217 |
+
MSC.US,D,20191009,000000,19.66,20.29,19.4,19.4,2980,0
|
| 218 |
+
MSC.US,D,20191010,000000,19.71,20.19,19.45,20.19,9437,0
|
| 219 |
+
MSC.US,D,20191011,000000,20,20,19.26,19.26,8691,0
|
| 220 |
+
MSC.US,D,20191014,000000,19.42,20.4,19,19.93,8289,0
|
| 221 |
+
MSC.US,D,20191015,000000,18.705,19.7994,18.705,19.4,22057,0
|
| 222 |
+
MSC.US,D,20191016,000000,19.5,19.69,18.75,18.75,18288,0
|
| 223 |
+
MSC.US,D,20191017,000000,18.89,18.89,18.4,18.49,4122,0
|
| 224 |
+
MSC.US,D,20191018,000000,18.35,18.5,18,18.4,2108,0
|
| 225 |
+
MSC.US,D,20191021,000000,18.41,19.5,18.41,19,7841,0
|
| 226 |
+
MSC.US,D,20191022,000000,18.97,18.97,18.4,18.5,9141,0
|
| 227 |
+
MSC.US,D,20191023,000000,18.5,18.6,18.4,18.41,5135,0
|
| 228 |
+
MSC.US,D,20191024,000000,17.5,18.55,17.5,18.4,8575,0
|
| 229 |
+
MSC.US,D,20191025,000000,16.49,19.38,16.49,18.58,16498,0
|
| 230 |
+
MSC.US,D,20191028,000000,18.73,19.62,18.6,19.61,5648,0
|
| 231 |
+
MSC.US,D,20191029,000000,18.94,19.95,18.75,19.08,9052,0
|
| 232 |
+
MSC.US,D,20191030,000000,19.06,20.15,19.05,19.15,11174,0
|
| 233 |
+
MSC.US,D,20191031,000000,18.85,20.34,18.7501,19.22,9121,0
|
| 234 |
+
MSC.US,D,20191101,000000,19.56,19.56,19.56,19.56,204,0
|
| 235 |
+
MSC.US,D,20191105,000000,19.38,20.5,18.75,18.75,11732,0
|
| 236 |
+
MSC.US,D,20191106,000000,18.76,19.95,18.76,18.96,11174,0
|
| 237 |
+
MSC.US,D,20191107,000000,18.78,19.19,18.78,18.9,5517,0
|
| 238 |
+
MSC.US,D,20191108,000000,18.98,19.74,18.95,19.44,7810,0
|
| 239 |
+
MSC.US,D,20191111,000000,19.3,20.01,19.2015,19.202,9173,0
|
| 240 |
+
MSC.US,D,20191112,000000,19.1,19.61,18.84,18.84,7995,0
|
| 241 |
+
MSC.US,D,20191113,000000,18.95,20.3,18.95,19.51,5718,0
|
| 242 |
+
MSC.US,D,20191114,000000,19.88,19.88,19.02,19.03,3094,0
|
| 243 |
+
MSC.US,D,20191115,000000,19.4,20.35,19.07,19.07,7267,0
|
| 244 |
+
MSC.US,D,20191118,000000,19.12,20.2,19.12,19.2,7154,0
|
| 245 |
+
MSC.US,D,20191119,000000,19.16,19.67,18.95,19.42,6816,0
|
| 246 |
+
MSC.US,D,20191120,000000,19.16,20.75,19.16,19.82,4062,0
|
| 247 |
+
MSC.US,D,20191121,000000,19.23,19.75,19.23,19.67,502,0
|
| 248 |
+
MSC.US,D,20191122,000000,19.81,20.18,18.25,20.04,7187,0
|
| 249 |
+
MSC.US,D,20191125,000000,19.5,19.5,19.06,19.06,968,0
|
| 250 |
+
MSC.US,D,20191126,000000,19.5,20.45,19.5,19.57,10778,0
|
| 251 |
+
MSC.US,D,20191127,000000,19.55,20.23,19.5035,19.5035,2647,0
|
| 252 |
+
MSC.US,D,20191202,000000,19.23,19.51,19.23,19.51,237,0
|
| 253 |
+
MSC.US,D,20191203,000000,19.51,20.5,19.51,19.95,3436,0
|
| 254 |
+
MSC.US,D,20191204,000000,20.75,21.1,19.95,19.95,5196,0
|
| 255 |
+
MSC.US,D,20191206,000000,19.75,20.9,19.75,20.2,2499,0
|
| 256 |
+
MSC.US,D,20191209,000000,19.92,19.92,19.92,19.92,120,0
|
| 257 |
+
MSC.US,D,20191210,000000,19.85,20.25,19.75,19.825,4091,0
|
| 258 |
+
MSC.US,D,20191213,000000,19.9,20.4,19.8,20.08,889,0
|
| 259 |
+
MSC.US,D,20191216,000000,19.87,19.87,19.87,19.87,251,0
|
| 260 |
+
MSC.US,D,20191217,000000,20.8229,21.1,19.75,19.75,6869,0
|
| 261 |
+
MSC.US,D,20191218,000000,20.09,20.2536,19.8,19.98,3026,0
|
| 262 |
+
MSC.US,D,20191220,000000,21,21,20.4,20.4,897,0
|
| 263 |
+
MSC.US,D,20191223,000000,20.26,20.26,19.75,19.75,3723,0
|
| 264 |
+
MSC.US,D,20191224,000000,20.25,20.25,20.25,20.25,251,0
|
| 265 |
+
MSC.US,D,20191226,000000,19.9,20.4364,19.8856,19.8856,932,0
|
| 266 |
+
MSC.US,D,20191227,000000,20.5,20.5,20.5,20.5,2757,0
|
| 267 |
+
MSC.US,D,20191230,000000,19.8,20.1449,19.75,19.75,805,0
|
| 268 |
+
MSC.US,D,20200106,000000,19.75,19.7575,19.75,19.7501,9651,0
|
| 269 |
+
MSC.US,D,20200107,000000,19.78,20.48,19.76,20.48,1300,0
|
| 270 |
+
MSC.US,D,20200109,000000,19.96,19.99,19.95,19.95,1454,0
|
| 271 |
+
MSC.US,D,20200110,000000,19.75,19.85,19.75,19.85,2233,0
|
| 272 |
+
MSC.US,D,20200113,000000,19.82,19.82,19.82,19.82,140,0
|
| 273 |
+
MSC.US,D,20200114,000000,20.14,20.14,20.14,20.14,154,0
|
| 274 |
+
MSC.US,D,20200117,000000,20.5,20.5,20.5,20.5,399,0
|
| 275 |
+
MSC.US,D,20200122,000000,20.19,20.6302,20.19,20.6302,528,0
|
| 276 |
+
MSC.US,D,20200123,000000,19.8599,19.8599,19.8599,19.8599,477,0
|
| 277 |
+
MSC.US,D,20200124,000000,19.75,19.8,19.75,19.75,3064,0
|
| 278 |
+
MSC.US,D,20200129,000000,18.7509,19.75,18.7509,19.75,51078,0
|
| 279 |
+
MSC.US,D,20200130,000000,19.39,19.39,19.39,19.39,100,0
|
| 280 |
+
MSC.US,D,20200131,000000,18.8871,18.8871,18.8871,18.8871,100,0
|
| 281 |
+
MSC.US,D,20200203,000000,19.25,19.25,18.9208,18.9208,446,0
|
| 282 |
+
MSC.US,D,20200205,000000,18.79,19.14,18.79,19.14,607,0
|
| 283 |
+
MSC.US,D,20200210,000000,19.5,19.5,19.5,19.5,500,0
|
| 284 |
+
MSC.US,D,20200211,000000,19.86,19.86,19.86,19.86,561,0
|
| 285 |
+
MSC.US,D,20200219,000000,19.87,19.87,19.87,19.87,144,0
|
| 286 |
+
MSC.US,D,20200220,000000,19.38,19.38,19.38,19.38,370,0
|
| 287 |
+
MSC.US,D,20200225,000000,18.7507,19.105,18.7507,19.105,4280,0
|
| 288 |
+
MSC.US,D,20200226,000000,20.3799,20.4919,18.5,18.5,16253,0
|
| 289 |
+
MSC.US,D,20200227,000000,17.71,17.81,15.94,17.5,11703,0
|
| 290 |
+
MSC.US,D,20200228,000000,17.5,17.5,17.5,17.5,202,0
|
| 291 |
+
MSC.US,D,20200302,000000,18.625,18.625,18.5,18.625,400,0
|
| 292 |
+
MSC.US,D,20200303,000000,19.13,19.13,17.9616,18.5,1188,0
|
| 293 |
+
MSC.US,D,20200306,000000,20.32,20.32,19.6808,19.6808,400,0
|
| 294 |
+
MSC.US,D,20200310,000000,16.5,18,16.5,18,3437,0
|
| 295 |
+
MSC.US,D,20200312,000000,17.75,17.75,17.25,17.25,2014,0
|
| 296 |
+
MSC.US,D,20200316,000000,16.56,16.56,16.5,16.5,354,0
|
| 297 |
+
MSC.US,D,20200317,000000,16.5,16.5,16.5,16.5,490,0
|
| 298 |
+
MSC.US,D,20200324,000000,17.1931,17.1931,17.1931,17.1931,101,0
|
| 299 |
+
MSC.US,D,20200327,000000,18.91,18.91,18.91,18.91,157,0
|
| 300 |
+
MSC.US,D,20200330,000000,20.35,20.35,20.2,20.2,275,0
|
| 301 |
+
MSC.US,D,20200331,000000,20.2,20.2,20.2,20.2,223,0
|
| 302 |
+
MSC.US,D,20200413,000000,19.4467,19.4467,19.4467,19.4467,164,0
|
| 303 |
+
MSC.US,D,20200416,000000,18,19.26,17.8094,18.31,1903,0
|
| 304 |
+
MSC.US,D,20200417,000000,17.5,17.5,17.5,17.5,321,0
|
| 305 |
+
MSC.US,D,20200422,000000,16.55,16.55,16,16,948,0
|
| 306 |
+
MSC.US,D,20200424,000000,15.51,16.0277,15.51,16.0277,304,0
|
| 307 |
+
MSC.US,D,20200429,000000,15.47,15.88,15.47,15.88,624,0
|
| 308 |
+
MSC.US,D,20200505,000000,15.5,16.29,15.5,16.29,405,0
|
| 309 |
+
MSC.US,D,20200508,000000,16.5,16.5,16.5,16.5,413,0
|
| 310 |
+
MSC.US,D,20200514,000000,15.27,15.5047,15.27,15.5047,508,0
|
| 311 |
+
MSC.US,D,20200518,000000,15.5,15.5,15.5,15.5,10609,0
|
| 312 |
+
MSC.US,D,20200520,000000,15.4143,15.4143,15.4143,15.4143,403,0
|
| 313 |
+
MSC.US,D,20200522,000000,12.48,15.1485,12.48,15.1485,1575,0
|
| 314 |
+
MSC.US,D,20200526,000000,15.4,15.4,13.88,14.64,1659,0
|
| 315 |
+
MSC.US,D,20200527,000000,15.94,15.94,15.94,15.94,198,0
|
| 316 |
+
MSC.US,D,20200528,000000,14.35,14.35,14.29,14.29,1347,0
|
| 317 |
+
MSC.US,D,20200601,000000,17.25,17.25,16.73,16.73,749,0
|
| 318 |
+
MSC.US,D,20200602,000000,16.73,18.11,16.31,18,1372,0
|
| 319 |
+
MSC.US,D,20200603,000000,15.01,17.5,14.97,15.71,3550,0
|
| 320 |
+
MSC.US,D,20200605,000000,16,16.3282,16,16.3282,5009,0
|
| 321 |
+
MSC.US,D,20200608,000000,15.8,15.8,15.1,15.1,1129,0
|
| 322 |
+
MSC.US,D,20200609,000000,15.84,15.84,15.84,15.84,646,0
|
| 323 |
+
MSC.US,D,20200610,000000,14.1,15.0377,14.0501,14.0501,790,0
|
| 324 |
+
MSC.US,D,20200611,000000,14.6185,14.6185,14.6185,14.6185,600,0
|
| 325 |
+
MSC.US,D,20200617,000000,14.75,14.75,14.75,14.75,111,0
|
| 326 |
+
MSC.US,D,20200618,000000,15.4695,15.4695,15.4695,15.4695,223,0
|
| 327 |
+
MSC.US,D,20200619,000000,16.04,16.04,15.17,16,3408,0
|
| 328 |
+
MSC.US,D,20200622,000000,15.03,16,15.03,15.4124,2189,0
|
| 329 |
+
MSC.US,D,20200623,000000,15,15.98,14.9,15.5,3558,0
|
| 330 |
+
MSC.US,D,20200624,000000,15.81,16,14.95,15.93,3999,0
|
| 331 |
+
MSC.US,D,20200625,000000,15.93,15.93,15.93,15.93,157,0
|
| 332 |
+
MSC.US,D,20200629,000000,15.7,15.7659,15.43,15.7,1873,0
|
| 333 |
+
MSC.US,D,20200630,000000,15.9,15.9,15.8999,15.8999,424,0
|
| 334 |
+
MSC.US,D,20200701,000000,15.51,15.51,15.51,15.51,147,0
|
| 335 |
+
MSC.US,D,20200702,000000,14.9,15.5,14.9,15.5,2468,0
|
| 336 |
+
MSC.US,D,20200706,000000,15.16,15.75,14.75,15.75,735,0
|
| 337 |
+
MSC.US,D,20200708,000000,14.96,15.72,14.96,15.53,694,0
|
| 338 |
+
MSC.US,D,20200710,000000,15.22,15.79,14.75,15.79,703,0
|
| 339 |
+
MSC.US,D,20200713,000000,14.75,15.333,13.95,15.333,2417,0
|
| 340 |
+
MSC.US,D,20200714,000000,15.25,15.25,14.62,14.62,644,0
|
| 341 |
+
MSC.US,D,20200715,000000,15.79,16.7679,14,14.25,3183,0
|
| 342 |
+
MSC.US,D,20200717,000000,14.9725,14.99,13.62,13.62,1497,0
|
| 343 |
+
MSC.US,D,20200720,000000,14.9699,14.9699,14.34,14.9141,672,0
|
| 344 |
+
MSC.US,D,20200721,000000,13.87,14.25,13.47,13.47,660,0
|
| 345 |
+
MSC.US,D,20200722,000000,14.8,14.99,14.8,14.99,25405,0
|
| 346 |
+
MSC.US,D,20200723,000000,14.75,14.85,14.75,14.85,258,0
|
| 347 |
+
MSC.US,D,20200724,000000,14.3001,14.3001,14.3001,14.3001,101,0
|
| 348 |
+
MSC.US,D,20200727,000000,14.75,14.7501,14.75,14.7501,383,0
|
| 349 |
+
MSC.US,D,20200729,000000,14.75,14.75,14.75,14.75,227,0
|
| 350 |
+
MSC.US,D,20200730,000000,14.85,14.85,14.85,14.85,102,0
|
| 351 |
+
MSC.US,D,20200804,000000,14.72,14.72,14.72,14.72,199,0
|
| 352 |
+
MSC.US,D,20200807,000000,15.49,16.0199,15.49,16.0199,419,0
|
| 353 |
+
MSC.US,D,20200810,000000,16.8,16.8,16.8,16.8,537,0
|
| 354 |
+
MSC.US,D,20200811,000000,16.51,16.765,16.51,16.765,534,0
|
| 355 |
+
MSC.US,D,20200813,000000,17,17,17,17,162,0
|
| 356 |
+
MSC.US,D,20200814,000000,16.62,16.7325,16.62,16.7325,643,0
|
| 357 |
+
MSC.US,D,20200817,000000,18.24,18.24,18.24,18.24,192,0
|
| 358 |
+
MSC.US,D,20200818,000000,18.42,18.42,18.42,18.42,198,0
|
| 359 |
+
MSC.US,D,20200819,000000,17.82,17.82,17.36,17.36,766,0
|
| 360 |
+
MSC.US,D,20200820,000000,16.76,17.36,16.75,16.97,644,0
|
| 361 |
+
MSC.US,D,20200821,000000,17.49,17.49,17.49,17.49,213,0
|
| 362 |
+
MSC.US,D,20200826,000000,15.74,16.04,15.74,16.04,807,0
|
| 363 |
+
MSC.US,D,20200901,000000,15,15,15,15,100,0
|
| 364 |
+
MSC.US,D,20200908,000000,15.01,15.01,15.01,15.01,121,0
|
| 365 |
+
MSC.US,D,20200915,000000,14.85,14.85,14.85,14.85,499,0
|
| 366 |
+
MSC.US,D,20200918,000000,16.34,16.34,16.34,16.34,279,0
|
| 367 |
+
MSC.US,D,20200922,000000,16.34,16.34,16.34,16.34,191,0
|
| 368 |
+
MSC.US,D,20200924,000000,16.34,16.34,16.27,16.27,700,0
|
| 369 |
+
MSC.US,D,20201008,000000,15.75,15.75,15.66,15.66,435,0
|
| 370 |
+
MSC.US,D,20201009,000000,16.738,16.738,16.738,16.738,327,0
|
| 371 |
+
MSC.US,D,20201013,000000,15.8635,15.8635,15.5,15.6312,968,0
|
| 372 |
+
MSC.US,D,20201015,000000,15.54,15.54,15.54,15.54,1030,0
|
| 373 |
+
MSC.US,D,20201016,000000,15.32,15.32,15.32,15.32,101,0
|
| 374 |
+
MSC.US,D,20201019,000000,15.12,15.12,15.01,15.01,220,0
|
| 375 |
+
MSC.US,D,20201021,000000,16.35,16.35,16.35,16.35,305,0
|
| 376 |
+
MSC.US,D,20201022,000000,15.75,15.75,15.55,15.55,431,0
|
| 377 |
+
MSC.US,D,20201023,000000,15.72,15.72,15.52,15.52,300,0
|
| 378 |
+
MSC.US,D,20201026,000000,15.64,15.64,15.4621,15.4621,1467,0
|
| 379 |
+
MSC.US,D,20201106,000000,14.7727,14.7727,14.7727,14.7727,232,0
|
| 380 |
+
MSC.US,D,20201109,000000,15.2,15.55,15.2,15.5,1429,0
|
| 381 |
+
MSC.US,D,20201111,000000,15.5,15.5,15.5,15.5,106,0
|
| 382 |
+
MSC.US,D,20201116,000000,16.7187,16.7187,16.125,16.2005,619,0
|
| 383 |
+
MSC.US,D,20201117,000000,16,16,16,16,279,0
|
| 384 |
+
MSC.US,D,20201119,000000,14.4,14.87,14.4,14.87,451,0
|
| 385 |
+
MSC.US,D,20201120,000000,14.43,14.43,14.43,14.43,396,0
|
| 386 |
+
MSC.US,D,20201123,000000,14.73,14.73,14.6758,14.6758,352,0
|
| 387 |
+
MSC.US,D,20201124,000000,14.16,14.16,14.16,14.16,226,0
|
| 388 |
+
MSC.US,D,20201125,000000,14.16,14.6116,14.16,14.6116,422,0
|
| 389 |
+
MSC.US,D,20201127,000000,14.73,14.73,14.73,14.73,177,0
|
| 390 |
+
MSC.US,D,20201130,000000,14.73,14.73,14.73,14.73,145,0
|
| 391 |
+
MSC.US,D,20201201,000000,14.45,15.5,14.4264,15.5,8910,0
|
| 392 |
+
MSC.US,D,20201202,000000,14.25,15.89,14,15.89,1923,0
|
| 393 |
+
MSC.US,D,20201203,000000,14.72,14.87,14,14,683,0
|
| 394 |
+
MSC.US,D,20201204,000000,14.56,14.56,14.56,14.56,527,0
|
| 395 |
+
MSC.US,D,20201207,000000,15.3,15.45,14.8501,15.45,850,0
|
| 396 |
+
MSC.US,D,20201208,000000,15.66,15.66,15.5,15.51,603,0
|
| 397 |
+
MSC.US,D,20201209,000000,14.5,15.7,14.5,15.7,399,0
|
| 398 |
+
MSC.US,D,20201211,000000,14.5,14.92,14.5,14.92,542,0
|
| 399 |
+
MSC.US,D,20201214,000000,14.5,15.13,14.5,14.81,988,0
|
| 400 |
+
MSC.US,D,20201215,000000,14.91,14.91,14.91,14.91,251,0
|
| 401 |
+
MSC.US,D,20201216,000000,14.5,14.96,14.5,14.8,789,0
|
| 402 |
+
MSC.US,D,20201217,000000,14.51,14.71,14.51,14.71,359,0
|
| 403 |
+
MSC.US,D,20201218,000000,14.5,14.5,14.5,14.5,639,0
|
| 404 |
+
MSC.US,D,20201221,000000,13.71,13.71,13.71,13.71,172,0
|
| 405 |
+
MSC.US,D,20201223,000000,13.72,13.95,13.72,13.9,824,0
|
| 406 |
+
MSC.US,D,20201224,000000,13.9,13.9,13.9,13.9,222,0
|
| 407 |
+
MSC.US,D,20201228,000000,13.67,14.0862,13.67,14.0862,2355,0
|
| 408 |
+
MSC.US,D,20201229,000000,14.11,14.35,14.11,14.35,600,0
|
| 409 |
+
MSC.US,D,20201230,000000,14.27,14.27,14.25,14.25,390,0
|
| 410 |
+
MSC.US,D,20201231,000000,14.01,14.01,11.87,11.87,3146,0
|
| 411 |
+
MSC.US,D,20210104,000000,12.97,27,12.97,14.23,343734,0
|
| 412 |
+
MSC.US,D,20210105,000000,14,14,12.0101,12.86,55836,0
|
| 413 |
+
MSC.US,D,20210106,000000,12.55,13.8347,12.5,13.13,23048,0
|
| 414 |
+
MSC.US,D,20210107,000000,13.13,13.51,12.03,12.68,21697,0
|
| 415 |
+
MSC.US,D,20210108,000000,13.18,13.49,12.68,13.075,18123,0
|
| 416 |
+
MSC.US,D,20210111,000000,13,14.12,12.044,13,20959,0
|
| 417 |
+
MSC.US,D,20210112,000000,12.8,13.4598,12.51,13.2,12951,0
|
| 418 |
+
MSC.US,D,20210113,000000,12.5201,14,12.5201,13.91,5359,0
|
| 419 |
+
MSC.US,D,20210114,000000,12.5497,13.79,12.5497,13.1601,5636,0
|
| 420 |
+
MSC.US,D,20210115,000000,13.6,13.87,13.2401,13.35,2597,0
|
| 421 |
+
MSC.US,D,20210119,000000,13.28,16.51,13.28,16.21,19763,0
|
| 422 |
+
MSC.US,D,20210120,000000,16.98,16.98,15,15.52,5264,0
|
| 423 |
+
MSC.US,D,20210121,000000,15.75,15.75,15.3227,15.36,1107,0
|
| 424 |
+
MSC.US,D,20210122,000000,14.0607,14.5236,14.0607,14.23,2208,0
|
| 425 |
+
MSC.US,D,20210125,000000,14.2,14.86,13.9,14.555,5370,0
|
| 426 |
+
MSC.US,D,20210126,000000,13.91,14.51,13.91,14.51,2176,0
|
| 427 |
+
MSC.US,D,20210127,000000,14.01,14.3056,13.5596,14.3056,720,0
|
| 428 |
+
MSC.US,D,20210128,000000,13.65,13.65,13.61,13.61,1132,0
|
| 429 |
+
MSC.US,D,20210129,000000,13.6,14.3,13.6,14.3,958,0
|
| 430 |
+
MSC.US,D,20210201,000000,14.01,14.01,13.05,13.05,3241,0
|
| 431 |
+
MSC.US,D,20210202,000000,13.05,13.82,12.76,13.1113,7603,0
|
| 432 |
+
MSC.US,D,20210203,000000,12.75,13.92,12.0669,13.52,6953,0
|
| 433 |
+
MSC.US,D,20210204,000000,12.83,14.09,12.76,13.39,18756,0
|
| 434 |
+
MSC.US,D,20210205,000000,13.44,13.81,13.1646,13.64,8145,0
|
| 435 |
+
MSC.US,D,20210208,000000,13.99,13.99,13.36,13.8396,2423,0
|
| 436 |
+
MSC.US,D,20210209,000000,13.99,14,13.6,13.97,1830,0
|
| 437 |
+
MSC.US,D,20210210,000000,14,14,13.54,13.54,2261,0
|
| 438 |
+
MSC.US,D,20210211,000000,13.99,13.99,13.5001,13.5445,916,0
|
| 439 |
+
MSC.US,D,20210212,000000,14,14,13.035,13.07,1455,0
|
| 440 |
+
MSC.US,D,20210216,000000,12.91,13.55,12.91,13.1,1327,0
|
| 441 |
+
MSC.US,D,20210217,000000,13.3892,13.3892,13.3892,13.3892,447,0
|
| 442 |
+
MSC.US,D,20210218,000000,13.4,13.5,13.3901,13.5,663,0
|
| 443 |
+
MSC.US,D,20210219,000000,13.49,14.61,13.49,14.61,3306,0
|
| 444 |
+
MSC.US,D,20210222,000000,13.52,13.52,13.52,13.52,1076,0
|
| 445 |
+
MSC.US,D,20210223,000000,14.15,15.32,13.5077,14.994,12821,0
|
| 446 |
+
MSC.US,D,20210224,000000,14.65,15.0319,14.582,14.59,3157,0
|
| 447 |
+
MSC.US,D,20210225,000000,14.5,14.52,14.5,14.5,1613,0
|
| 448 |
+
MSC.US,D,20210226,000000,14.5,15,14.5,14.95,2273,0
|
| 449 |
+
MSC.US,D,20210301,000000,14.67,15.25,14.67,15.25,1406,0
|
| 450 |
+
MSC.US,D,20210302,000000,15.25,15.9088,15.25,15.25,976,0
|
| 451 |
+
MSC.US,D,20210303,000000,15.19,15.8,14.7017,15.8,2470,0
|
| 452 |
+
MSC.US,D,20210304,000000,16,16,15.3038,15.4525,3777,0
|
| 453 |
+
MSC.US,D,20210305,000000,15.06,15.06,14.95,14.95,3715,0
|
| 454 |
+
MSC.US,D,20210308,000000,14.28,14.4225,14.1,14.3577,2714,0
|
| 455 |
+
MSC.US,D,20210309,000000,14.31,15.06,14.07,15.02,2696,0
|
| 456 |
+
MSC.US,D,20210310,000000,15,15,14.03,14.03,880,0
|
| 457 |
+
MSC.US,D,20210311,000000,14.04,14.04,13.37,13.37,2168,0
|
| 458 |
+
MSC.US,D,20210312,000000,14.26,14.26,12.88,12.88,935,0
|
| 459 |
+
MSC.US,D,20210315,000000,13.65,14.1189,13.65,13.9844,1042,0
|
| 460 |
+
MSC.US,D,20210316,000000,14.41,14.41,14.04,14.04,895,0
|
| 461 |
+
MSC.US,D,20210317,000000,14,14.35,14,14.35,2141,0
|
| 462 |
+
MSC.US,D,20210318,000000,14.49,14.5,13.882,14.5,1575,0
|
| 463 |
+
MSC.US,D,20210319,000000,14.61,14.61,14,14,422,0
|
| 464 |
+
MSC.US,D,20210322,000000,14.41,14.41,13.6,13.6,1469,0
|
| 465 |
+
MSC.US,D,20210323,000000,13.98,13.98,13.6,13.86,725,0
|
| 466 |
+
MSC.US,D,20210324,000000,14,14,13.75,13.75,280,0
|
| 467 |
+
MSC.US,D,20210325,000000,13.7,13.7,13.5577,13.5577,1474,0
|
| 468 |
+
MSC.US,D,20210326,000000,14.12,14.12,13.51,13.51,1923,0
|
| 469 |
+
MSC.US,D,20210329,000000,13,13,13,13,707,0
|
| 470 |
+
MSC.US,D,20210330,000000,13,13.14,13,13,1138,0
|
| 471 |
+
MSC.US,D,20210331,000000,13.6,13.6,13.0801,13.2,693,0
|
| 472 |
+
MSC.US,D,20210401,000000,13.47,13.53,13.47,13.5,2464,0
|
| 473 |
+
MSC.US,D,20210405,000000,13.8334,13.8334,13.8334,13.8334,279,0
|
| 474 |
+
MSC.US,D,20210406,000000,15.45,15.45,13.34,13.34,1273,0
|
| 475 |
+
MSC.US,D,20210407,000000,14.09,14.09,12.91,12.91,1102,0
|
| 476 |
+
MSC.US,D,20210408,000000,13.27,13.6562,13.27,13.3016,1809,0
|
| 477 |
+
MSC.US,D,20210409,000000,13.29,13.95,13.1485,13.95,473,0
|
| 478 |
+
MSC.US,D,20210412,000000,13.49,13.4954,13.27,13.4954,1265,0
|
| 479 |
+
MSC.US,D,20210413,000000,12.93,13.34,12.8849,13.34,821,0
|
| 480 |
+
MSC.US,D,20210414,000000,12.81,13.66,12.81,12.9,1922,0
|
| 481 |
+
MSC.US,D,20210415,000000,12.72,12.9,12.72,12.73,1562,0
|
| 482 |
+
MSC.US,D,20210416,000000,12.22,12.22,12.22,12.22,425,0
|
| 483 |
+
MSC.US,D,20210419,000000,13,13,12.6339,12.6581,747,0
|
| 484 |
+
MSC.US,D,20210420,000000,13.51,13.51,13.0876,13.2191,3056,0
|
| 485 |
+
MSC.US,D,20210421,000000,13,13,12.99,12.99,439,0
|
| 486 |
+
MSC.US,D,20210422,000000,12.7,12.7,12.495,12.495,556,0
|
| 487 |
+
MSC.US,D,20210423,000000,12.51,12.51,12.1001,12.1001,902,0
|
| 488 |
+
MSC.US,D,20210426,000000,12.1,12.19,12.1,12.19,297,0
|
| 489 |
+
MSC.US,D,20210427,000000,12.03,12.197,12.03,12.197,753,0
|
| 490 |
+
MSC.US,D,20210428,000000,12.39,12.39,11.52,11.52,3962,0
|
| 491 |
+
MSC.US,D,20210429,000000,11.75,12.75,11.75,12.75,391,0
|
| 492 |
+
MSC.US,D,20210430,000000,12.07,12.24,11.4,11.4,2761,0
|
| 493 |
+
MSC.US,D,20210503,000000,12,12.1295,11.8968,12,3769,0
|
| 494 |
+
MSC.US,D,20210505,000000,12.03,12.4,12.03,12.4,124,0
|
| 495 |
+
MSC.US,D,20210506,000000,12.48,12.48,12.01,12.18,1257,0
|
| 496 |
+
MSC.US,D,20210507,000000,12.4,12.5,12.06,12.28,1835,0
|
| 497 |
+
MSC.US,D,20210510,000000,12.39,12.39,12.01,12.01,2871,0
|
| 498 |
+
MSC.US,D,20210512,000000,13.13,13.13,12.16,12.16,390,0
|
| 499 |
+
MSC.US,D,20210513,000000,12.52,12.52,11.66,11.66,770,0
|
| 500 |
+
MSC.US,D,20210517,000000,12.13,12.13,11.8,11.8,320,0
|
| 501 |
+
MSC.US,D,20210518,000000,11.94,12,11.67,11.67,529,0
|
| 502 |
+
MSC.US,D,20210519,000000,11.99,11.99,11.99,11.99,343,0
|
| 503 |
+
MSC.US,D,20210520,000000,12.5,12.5,11.8929,11.8929,489,0
|
| 504 |
+
MSC.US,D,20210521,000000,12.52,12.52,12.52,12.52,145,0
|
| 505 |
+
MSC.US,D,20210524,000000,12.08,12.08,11.45,11.45,664,0
|
| 506 |
+
MSC.US,D,20210526,000000,11.66,11.66,11.66,11.66,176,0
|
| 507 |
+
MSC.US,D,20210527,000000,11.54,11.6778,11.22,11.25,3248,0
|
| 508 |
+
MSC.US,D,20210528,000000,11.5,11.5,11.01,11.0477,647,0
|
| 509 |
+
MSC.US,D,20210601,000000,11.01,11.6599,10.2,11.054,4065,0
|
| 510 |
+
MSC.US,D,20210602,000000,11.07,11.07,11.07,11.07,315,0
|
| 511 |
+
MSC.US,D,20210607,000000,11.65,11.65,11.65,11.65,197,0
|
| 512 |
+
MSC.US,D,20210608,000000,10.91,11.1,10.91,11.1,564,0
|
| 513 |
+
MSC.US,D,20210609,000000,11.1,11.1,11.1,11.1,233,0
|
| 514 |
+
MSC.US,D,20210610,000000,11.25,11.25,11.25,11.25,347,0
|
| 515 |
+
MSC.US,D,20210611,000000,11.68,11.69,11.1499,11.69,1010,0
|
| 516 |
+
MSC.US,D,20210614,000000,11.9,11.904,11.9,11.904,326,0
|
| 517 |
+
MSC.US,D,20210616,000000,11.4,11.4,11.4,11.4,136,0
|
| 518 |
+
MSC.US,D,20210618,000000,11.1,11.1,11.1,11.1,136,0
|
| 519 |
+
MSC.US,D,20210622,000000,11.1,11.1,11.1,11.1,306,0
|
| 520 |
+
MSC.US,D,20210623,000000,11,11.5,11,11.5,398,0
|
| 521 |
+
MSC.US,D,20210624,000000,11.8,11.8,11.51,11.51,488,0
|
| 522 |
+
MSC.US,D,20210625,000000,11.1,11.51,10.03,11.38,2593,0
|
| 523 |
+
MSC.US,D,20210629,000000,11.39,11.39,11.3057,11.3057,865,0
|
| 524 |
+
MSC.US,D,20210630,000000,11.52,11.52,10.85,11.52,1350,0
|
| 525 |
+
MSC.US,D,20210701,000000,11.0073,11.0073,10.22,10.22,432,0
|
| 526 |
+
MSC.US,D,20210702,000000,10.5,10.5,10.5,10.5,374,0
|
| 527 |
+
MSC.US,D,20210706,000000,10.93,10.9999,10.93,10.9999,367,0
|
| 528 |
+
MSC.US,D,20210707,000000,12,12,11,11,397,0
|
| 529 |
+
MSC.US,D,20210708,000000,10.15,10.15,10.15,10.15,310,0
|
| 530 |
+
MSC.US,D,20210709,000000,10.89,10.89,10.61,10.61,1020,0
|
| 531 |
+
MSC.US,D,20210712,000000,10.69,10.69,10.3999,10.611,2658,0
|
| 532 |
+
MSC.US,D,20210713,000000,10.3918,10.75,10.3918,10.4778,5241,0
|
| 533 |
+
MSC.US,D,20210714,000000,10.3,10.53,10.115,10.115,787,0
|
| 534 |
+
MSC.US,D,20210715,000000,9.9101,9.9101,9.9101,9.9101,512,0
|
| 535 |
+
MSC.US,D,20210716,000000,9.99,9.99,9.71,9.7138,1248,0
|
| 536 |
+
MSC.US,D,20210719,000000,9.72,9.9,9.72,9.9,587,0
|
| 537 |
+
MSC.US,D,20210720,000000,9.31,9.53,8.5341,9.53,4591,0
|
| 538 |
+
MSC.US,D,20210721,000000,9.76,14.225,9.76,12.95,319376,0
|
| 539 |
+
MSC.US,D,20210722,000000,13.77,24.41,10.1545,12.17,924394,0
|
| 540 |
+
MSC.US,D,20210723,000000,10.3,12.54,9.01,9.19,149239,0
|
| 541 |
+
MSC.US,D,20210726,000000,9.41,15.79,9.35,11.29,725826,0
|
| 542 |
+
MSC.US,D,20210727,000000,11.25,11.27,9.2,9.75,118040,0
|
| 543 |
+
MSC.US,D,20210728,000000,9.65,10.41,9.65,10.15,40834,0
|
| 544 |
+
MSC.US,D,20210729,000000,9.74,10.01,9.65,9.98,30593,0
|
| 545 |
+
MSC.US,D,20210730,000000,9.7,9.9065,9.65,9.785,11140,0
|
| 546 |
+
MSC.US,D,20210802,000000,9.65,9.8925,9.4527,9.77,20573,0
|
| 547 |
+
MSC.US,D,20210803,000000,9.45,10.41,9.0317,10.18,40869,0
|
| 548 |
+
MSC.US,D,20210804,000000,9.81,11.33,9.155,11.15,71308,0
|
| 549 |
+
MSC.US,D,20210805,000000,10.86,11.57,10.3801,11.28,24773,0
|
| 550 |
+
MSC.US,D,20210806,000000,11.3,11.46,10.9801,11.37,4152,0
|
| 551 |
+
MSC.US,D,20210809,000000,11.18,11.5499,10.81,11.037,6479,0
|
| 552 |
+
MSC.US,D,20210810,000000,10.84,11.18,9.53,10.66,27022,0
|
| 553 |
+
MSC.US,D,20210811,000000,10.4,10.7034,10.1,10.18,2912,0
|
| 554 |
+
MSC.US,D,20210812,000000,10.04,10.48,9.68,10.48,5032,0
|
| 555 |
+
MSC.US,D,20210813,000000,10.32,10.32,9.92,9.92,1376,0
|
| 556 |
+
MSC.US,D,20210816,000000,10,10,9.1397,9.69,19548,0
|
| 557 |
+
MSC.US,D,20210817,000000,9.55,9.76,9.55,9.76,1055,0
|
| 558 |
+
MSC.US,D,20210818,000000,9.63,10.17,9.4951,9.87,5851,0
|
| 559 |
+
MSC.US,D,20210819,000000,10.25,10.4,9.87,10.25,9010,0
|
| 560 |
+
MSC.US,D,20210820,000000,10.03,10.34,9.68,9.68,688,0
|
| 561 |
+
MSC.US,D,20210823,000000,9.69,9.88,9.69,9.875,1483,0
|
| 562 |
+
MSC.US,D,20210824,000000,9.89,10.2699,9.72,9.8602,4703,0
|
| 563 |
+
MSC.US,D,20210825,000000,10.07,10.155,10.07,10.155,742,0
|
| 564 |
+
MSC.US,D,20210826,000000,10.15,10.15,9.6238,9.75,2551,0
|
| 565 |
+
MSC.US,D,20210827,000000,9.54,9.75,9.25,9.6945,6114,0
|
| 566 |
+
MSC.US,D,20210830,000000,9.4635,9.69,9.295,9.69,3308,0
|
| 567 |
+
MSC.US,D,20210831,000000,9.6,9.6,9.3,9.5001,7538,0
|
| 568 |
+
MSC.US,D,20210901,000000,9.67,10.0149,9.67,9.86,10610,0
|
| 569 |
+
MSC.US,D,20210902,000000,9.74,10.01,9.48,9.74,4091,0
|
| 570 |
+
MSC.US,D,20210903,000000,9.61,10.5,9.61,10.5,457,0
|
| 571 |
+
MSC.US,D,20210907,000000,10.67,10.68,10.16,10.38,7037,0
|
| 572 |
+
MSC.US,D,20210908,000000,10.18,10.5699,10.18,10.19,2974,0
|
| 573 |
+
MSC.US,D,20210909,000000,10.0765,10.19,9.505,9.67,6926,0
|
| 574 |
+
MSC.US,D,20210910,000000,10.01,10.155,9.68,10.04,2866,0
|
| 575 |
+
MSC.US,D,20210913,000000,9.86,10.43,9.4801,10.14,1152,0
|
| 576 |
+
MSC.US,D,20210914,000000,9.96,10,9.5057,10,573,0
|
| 577 |
+
MSC.US,D,20210915,000000,9.3,9.84,9.08,9.29,17647,0
|
| 578 |
+
MSC.US,D,20210916,000000,9.23,9.67,8.87,9.67,8522,0
|
| 579 |
+
MSC.US,D,20210917,000000,9.45,9.65,8.903,9.29,3875,0
|
| 580 |
+
MSC.US,D,20210920,000000,8.92,9.0895,8.92,9.0895,1983,0
|
| 581 |
+
MSC.US,D,20210921,000000,8.83,9.0634,8,8.11,8502,0
|
| 582 |
+
MSC.US,D,20210922,000000,8.27,8.5452,8.1311,8.2,8910,0
|
| 583 |
+
MSC.US,D,20210923,000000,8.13,8.24,7.9597,8.0213,3526,0
|
| 584 |
+
MSC.US,D,20210924,000000,8.1,8.1,7.6945,7.9,3553,0
|
| 585 |
+
MSC.US,D,20210927,000000,8.02,8.02,7.7197,7.8484,6210,0
|
| 586 |
+
MSC.US,D,20210928,000000,7.72,7.88,7.65,7.86,2854,0
|
| 587 |
+
MSC.US,D,20210929,000000,7.71,7.86,7.67,7.7,1559,0
|
| 588 |
+
MSC.US,D,20210930,000000,7.86,8.17,7.76,8.17,5311,0
|
| 589 |
+
MSC.US,D,20211001,000000,7.97,8.44,7.97,8.2,4507,0
|
| 590 |
+
MSC.US,D,20211004,000000,9.46,9.46,8.72,8.72,3756,0
|
| 591 |
+
MSC.US,D,20211005,000000,8.9322,8.9322,8.8,8.8,637,0
|
| 592 |
+
MSC.US,D,20211006,000000,8.91,8.91,8.355,8.355,674,0
|
| 593 |
+
MSC.US,D,20211007,000000,8.17,8.6749,8.17,8.527,2919,0
|
| 594 |
+
MSC.US,D,20211008,000000,8.63,8.7217,8.5,8.5,1282,0
|
| 595 |
+
MSC.US,D,20211011,000000,8.25,8.25,8.25,8.25,565,0
|
| 596 |
+
MSC.US,D,20211012,000000,8.15,8.23,8.15,8.23,630,0
|
| 597 |
+
MSC.US,D,20211013,000000,8.11,8.35,8.0527,8.11,1201,0
|
| 598 |
+
MSC.US,D,20211014,000000,8.26,8.26,8.05,8.14,2406,0
|
| 599 |
+
MSC.US,D,20211015,000000,8.25,8.49,8.25,8.49,901,0
|
| 600 |
+
MSC.US,D,20211018,000000,8.65,8.8508,8.5278,8.5278,1542,0
|
| 601 |
+
MSC.US,D,20211019,000000,8.4106,8.5,8.4106,8.45,1848,0
|
| 602 |
+
MSC.US,D,20211020,000000,8.3,8.3,8.3,8.3,207,0
|
| 603 |
+
MSC.US,D,20211021,000000,8.22,8.22,8.22,8.22,208,0
|
| 604 |
+
MSC.US,D,20211022,000000,8.1148,8.1148,8.1148,8.1148,1008,0
|
| 605 |
+
MSC.US,D,20211025,000000,8.49,8.49,8.45,8.45,715,0
|
| 606 |
+
MSC.US,D,20211026,000000,8.4,8.52,8.4,8.4,1241,0
|
| 607 |
+
MSC.US,D,20211027,000000,8.24,8.3995,8.24,8.3995,849,0
|
| 608 |
+
MSC.US,D,20211028,000000,8.285,8.5,8.285,8.5,960,0
|
| 609 |
+
MSC.US,D,20211029,000000,8.2364,8.2364,8.2364,8.2364,371,0
|
| 610 |
+
MSC.US,D,20211101,000000,8.13,8.81,8.01,8.81,19676,0
|
| 611 |
+
MSC.US,D,20211102,000000,8.5,8.6999,8.04,8.08,4200,0
|
| 612 |
+
MSC.US,D,20211103,000000,8.04,8.29,8.04,8.29,4435,0
|
| 613 |
+
MSC.US,D,20211104,000000,8.38,8.38,8.24,8.24,825,0
|
| 614 |
+
MSC.US,D,20211108,000000,8.06,8.27,7.9,8.27,9451,0
|
| 615 |
+
MSC.US,D,20211109,000000,8.25,8.25,5.56,7,68089,0
|
| 616 |
+
MSC.US,D,20211110,000000,7.11,7.11,6.4,6.96,9969,0
|
| 617 |
+
MSC.US,D,20211111,000000,7.15,7.15,6.72,6.95,2904,0
|
| 618 |
+
MSC.US,D,20211112,000000,6.9,6.9,6.31,6.31,3369,0
|
| 619 |
+
MSC.US,D,20211115,000000,6.26,7.16,6.26,6.69,7189,0
|
| 620 |
+
MSC.US,D,20211116,000000,6.34,6.73,6.34,6.73,2411,0
|
| 621 |
+
MSC.US,D,20211117,000000,6.81,6.9367,6.51,6.52,4533,0
|
| 622 |
+
MSC.US,D,20211118,000000,6.48,6.67,6.48,6.6,2334,0
|
| 623 |
+
MSC.US,D,20211119,000000,6.65,7.06,6.52,7.06,3242,0
|
| 624 |
+
MSC.US,D,20211122,000000,7.06,7.27,7.06,7.27,1325,0
|
| 625 |
+
MSC.US,D,20211123,000000,7.32,7.32,7.1101,7.3,1650,0
|
| 626 |
+
MSC.US,D,20211124,000000,6.967,7.29,6.44,6.46,1186,0
|
| 627 |
+
MSC.US,D,20211126,000000,6.66,6.66,6.59,6.59,1213,0
|
| 628 |
+
MSC.US,D,20211129,000000,6.7,6.9159,6.7,6.9159,512,0
|
| 629 |
+
MSC.US,D,20211130,000000,6.66,6.88,6.66,6.88,543,0
|
| 630 |
+
MSC.US,D,20211201,000000,6.9,7.11,6.9,7.11,575,0
|
| 631 |
+
MSC.US,D,20211203,000000,7.1,7.1569,6.43,6.43,1245,0
|
| 632 |
+
MSC.US,D,20211206,000000,6.37,6.56,6.3112,6.56,575,0
|
| 633 |
+
MSC.US,D,20211207,000000,6.61,6.77,6,6,1877,0
|
| 634 |
+
MSC.US,D,20211208,000000,6.125,6.2326,6.075,6.1005,3324,0
|
| 635 |
+
MSC.US,D,20211209,000000,6.2377,6.2377,6,6,1397,0
|
| 636 |
+
MSC.US,D,20211210,000000,6.1,6.1,5.47,5.47,5163,0
|
| 637 |
+
MSC.US,D,20211213,000000,5.58,5.68,5.24,5.24,3197,0
|
| 638 |
+
MSC.US,D,20211214,000000,5.27,5.4399,5.27,5.4399,503,0
|
| 639 |
+
MSC.US,D,20211215,000000,5.45,5.45,5.45,5.45,801,0
|
| 640 |
+
MSC.US,D,20211216,000000,6.01,6.01,5.76,5.88,2220,0
|
| 641 |
+
MSC.US,D,20211217,000000,5.4,5.49,5.232,5.49,2827,0
|
| 642 |
+
MSC.US,D,20211220,000000,5.6,5.6,5.39,5.5,1860,0
|
| 643 |
+
MSC.US,D,20211221,000000,5.78,5.91,5.78,5.8,2471,0
|
| 644 |
+
MSC.US,D,20211222,000000,5.95,5.9999,5.49,5.65,6035,0
|
| 645 |
+
MSC.US,D,20211223,000000,5.55,5.8,5.55,5.58,4995,0
|
| 646 |
+
MSC.US,D,20211227,000000,5.55,5.8,5.55,5.58,2130,0
|
| 647 |
+
MSC.US,D,20211228,000000,5.55,5.56,5.3,5.35,5950,0
|
| 648 |
+
MSC.US,D,20211229,000000,5.34,5.88,5.3014,5.84,2249,0
|
| 649 |
+
MSC.US,D,20211230,000000,6.24,6.24,5.81,5.95,7374,0
|
| 650 |
+
MSC.US,D,20211231,000000,6.05,6.05,5.125,5.33,6154,0
|
| 651 |
+
MSC.US,D,20220103,000000,5.31,5.8868,5.31,5.7284,9882,0
|
| 652 |
+
MSC.US,D,20220104,000000,5.69,5.94,5.66,5.93,1429,0
|
| 653 |
+
MSC.US,D,20220105,000000,5.99,6.05,5.75,6.03,2008,0
|
| 654 |
+
MSC.US,D,20220106,000000,5.88,5.88,5.88,5.88,341,0
|
| 655 |
+
MSC.US,D,20220107,000000,5.855,5.87,5.68,5.87,2677,0
|
| 656 |
+
MSC.US,D,20220110,000000,5.6601,5.9,5.6601,5.9,1264,0
|
| 657 |
+
MSC.US,D,20220111,000000,5.69,5.87,5.65,5.87,4396,0
|
| 658 |
+
MSC.US,D,20220112,000000,5.89,5.9999,5.6501,5.68,992,0
|
| 659 |
+
MSC.US,D,20220113,000000,5.66,5.73,5.66,5.73,1248,0
|
| 660 |
+
MSC.US,D,20220114,000000,5.87,6.125,5.87,6.1,659,0
|
| 661 |
+
MSC.US,D,20220118,000000,6.28,6.42,6.07,6.07,3431,0
|
| 662 |
+
MSC.US,D,20220119,000000,5.7,6.14,5.7,5.88,1381,0
|
| 663 |
+
MSC.US,D,20220120,000000,6.02,6.02,5.88,5.88,648,0
|
| 664 |
+
MSC.US,D,20220121,000000,6.065,6.515,5.8775,6.16,6263,0
|
| 665 |
+
MSC.US,D,20220124,000000,6.6,6.6,5.93,6.48,5491,0
|
| 666 |
+
MSC.US,D,20220126,000000,6.45,6.45,5.65,5.89,4665,0
|
| 667 |
+
MSC.US,D,20220127,000000,5.88,5.88,5.65,5.71,863,0
|
| 668 |
+
MSC.US,D,20220128,000000,5.65,5.68,5.65,5.65,802,0
|
| 669 |
+
MSC.US,D,20220131,000000,5.65,5.65,5.65,5.65,133,0
|
| 670 |
+
MSC.US,D,20220201,000000,5.65,5.785,5.65,5.785,449,0
|
| 671 |
+
MSC.US,D,20220202,000000,5.65,5.65,5.65,5.65,440,0
|
| 672 |
+
MSC.US,D,20220207,000000,5.68,5.68,4.87,5.3801,3751,0
|
| 673 |
+
MSC.US,D,20220208,000000,5.3,5.3,5.3,5.3,438,0
|
| 674 |
+
MSC.US,D,20220209,000000,5.3,5.3,4.72,4.996,7032,0
|
| 675 |
+
MSC.US,D,20220210,000000,5.07,5.07,4.82,4.98,1508,0
|
| 676 |
+
MSC.US,D,20220211,000000,4.99,4.99,4.704,4.97,2093,0
|
| 677 |
+
MSC.US,D,20220214,000000,4.86,5.39,4.45,4.95,50117,0
|
| 678 |
+
MSC.US,D,20220215,000000,4.55,5.23,4.385,4.69,23449,0
|
| 679 |
+
MSC.US,D,20220217,000000,4.86,4.86,4.86,4.86,782,0
|
| 680 |
+
MSC.US,D,20220218,000000,4.71,4.9299,4.71,4.9299,217,0
|
| 681 |
+
MSC.US,D,20220222,000000,4.9,5.19,4.9,5.1737,1410,0
|
| 682 |
+
MSC.US,D,20220223,000000,5.21,5.21,5.1,5.1,902,0
|
| 683 |
+
MSC.US,D,20220224,000000,4.91,4.945,4.76,4.76,801,0
|
| 684 |
+
MSC.US,D,20220225,000000,4.97,4.97,4.97,4.97,175,0
|
| 685 |
+
MSC.US,D,20220228,000000,5.0292,5.0292,5.0292,5.0292,1605,0
|
| 686 |
+
MSC.US,D,20220302,000000,4.91,5,4.81,4.81,1338,0
|
| 687 |
+
MSC.US,D,20220303,000000,4.75,4.855,4.75,4.855,570,0
|
| 688 |
+
MSC.US,D,20220304,000000,4.75,4.75,4.75,4.75,347,0
|
| 689 |
+
MSC.US,D,20220307,000000,4.75,5.2535,4.75,4.975,1948,0
|
| 690 |
+
MSC.US,D,20220308,000000,4.84,5.16,4.84,5.1468,1676,0
|
| 691 |
+
MSC.US,D,20220309,000000,5.25,5.3,5.25,5.2999,1203,0
|
| 692 |
+
MSC.US,D,20220310,000000,5.42,6.12,5.02,5.02,14308,0
|
| 693 |
+
MSC.US,D,20220311,000000,5.25,5.64,4.74,4.85,8716,0
|
| 694 |
+
MSC.US,D,20220314,000000,4.9,5.39,4.71,5.17,11053,0
|
| 695 |
+
MSC.US,D,20220315,000000,5.17,5.39,4.85,5.19,3713,0
|
| 696 |
+
MSC.US,D,20220316,000000,5.02,5.12,5.02,5.07,1155,0
|
| 697 |
+
MSC.US,D,20220317,000000,5.37,6.27,5.37,6.27,3800,0
|
| 698 |
+
MSC.US,D,20220318,000000,6.5,6.5,5.67,6.34,10352,0
|
| 699 |
+
MSC.US,D,20220321,000000,5.84,5.84,5.53,5.5814,6195,0
|
| 700 |
+
MSC.US,D,20220322,000000,5.53,5.53,5.53,5.53,2616,0
|
| 701 |
+
MSC.US,D,20220323,000000,5.36,6.5,5.18,6.5,2745,0
|
| 702 |
+
MSC.US,D,20220324,000000,6.5,7.4,6.4612,6.8,20539,0
|
| 703 |
+
MSC.US,D,20220325,000000,7.48,7.48,6.8,7.3,3820,0
|
| 704 |
+
MSC.US,D,20220328,000000,7.3,7.3,6.64,7.15,5600,0
|
| 705 |
+
MSC.US,D,20220329,000000,6.87,7.15,6.23,6.59,5266,0
|
| 706 |
+
MSC.US,D,20220330,000000,6.67,6.67,6.04,6.4,2826,0
|
| 707 |
+
MSC.US,D,20220331,000000,6.06,6.06,5.71,5.8365,1373,0
|
| 708 |
+
MSC.US,D,20220401,000000,5.45,5.9,5.37,5.37,2862,0
|
| 709 |
+
MSC.US,D,20220404,000000,5.7,5.9533,5.67,5.9533,2361,0
|
| 710 |
+
MSC.US,D,20220405,000000,6.2,6.8,5.92,6.05,7901,0
|
| 711 |
+
MSC.US,D,20220406,000000,6.02,6.23,5.66,5.93,3623,0
|
| 712 |
+
MSC.US,D,20220407,000000,5.91,6,5.75,5.84,2366,0
|
| 713 |
+
MSC.US,D,20220408,000000,5.78,5.78,5.78,5.78,496,0
|
| 714 |
+
MSC.US,D,20220411,000000,5.79,6.11,5.7,6.11,5699,0
|
| 715 |
+
MSC.US,D,20220412,000000,6.34,6.34,6.1,6.25,1944,0
|
| 716 |
+
MSC.US,D,20220413,000000,5.89,5.9729,5.75,5.75,2431,0
|
| 717 |
+
MSC.US,D,20220414,000000,5.52,5.6,5.28,5.28,2593,0
|
| 718 |
+
MSC.US,D,20220418,000000,5.11,5.11,4.73,4.73,5128,0
|
| 719 |
+
MSC.US,D,20220419,000000,4.75,4.75,4.75,4.75,382,0
|
| 720 |
+
MSC.US,D,20220420,000000,4.745,4.75,4.745,4.75,756,0
|
| 721 |
+
MSC.US,D,20220421,000000,4.48,4.59,4.28,4.59,1579,0
|
| 722 |
+
MSC.US,D,20220422,000000,4.5,4.51,4.5,4.51,551,0
|
| 723 |
+
MSC.US,D,20220426,000000,5.1,5.1,4.1146,4.201,3890,0
|
| 724 |
+
MSC.US,D,20220427,000000,4.7499,7.0753,4.71,5.45,736791,0
|
| 725 |
+
MSC.US,D,20220428,000000,4.8,4.99,3.61,4.45,165350,0
|
| 726 |
+
MSC.US,D,20220429,000000,4.12,4.29,3.5,3.81,79915,0
|
| 727 |
+
MSC.US,D,20220502,000000,4.17,4.17,3.4069,3.7698,17135,0
|
| 728 |
+
MSC.US,D,20220503,000000,4.12,4.12,3.4,3.51,14267,0
|
| 729 |
+
MSC.US,D,20220504,000000,3.5,3.7392,2.81,3.24,33825,0
|
| 730 |
+
MSC.US,D,20220505,000000,2.9,3.2,2.7001,3.16,19736,0
|
| 731 |
+
MSC.US,D,20220506,000000,3.0101,3.0101,2.61,2.61,8603,0
|
| 732 |
+
MSC.US,D,20220509,000000,2.63,2.73,2.6,2.63,7841,0
|
| 733 |
+
MSC.US,D,20220510,000000,2.62,3.301,2.09,2.9,29478,0
|
| 734 |
+
MSC.US,D,20220511,000000,2.65,2.74,2.2277,2.5221,17062,0
|
| 735 |
+
MSC.US,D,20220512,000000,2,2.461,1.69,2.36,52966,0
|
| 736 |
+
MSC.US,D,20220513,000000,2.29,2.62,2.2,2.46,20743,0
|
| 737 |
+
MSC.US,D,20220516,000000,2.44,2.4838,2.1901,2.32,12561,0
|
| 738 |
+
MSC.US,D,20220517,000000,2.36,2.38,2.1,2.38,21639,0
|
| 739 |
+
MSC.US,D,20220518,000000,2.24,2.45,1.93,2.21,28561,0
|
| 740 |
+
MSC.US,D,20220519,000000,2.33,2.4044,2.1074,2.18,5023,0
|
| 741 |
+
MSC.US,D,20220520,000000,2.39,2.39,2.1001,2.1001,7551,0
|
| 742 |
+
MSC.US,D,20220523,000000,2.21,2.32,2.01,2.32,3923,0
|
| 743 |
+
MSC.US,D,20220524,000000,2.1932,2.277,1.83,2.05,14215,0
|
| 744 |
+
MSC.US,D,20220525,000000,1.96,2.05,1.96,2.04,5700,0
|
| 745 |
+
MSC.US,D,20220526,000000,2.21,2.21,2.11,2.17,1715,0
|
| 746 |
+
MSC.US,D,20220527,000000,2.19,2.29,2.04,2.2407,13820,0
|
| 747 |
+
MSC.US,D,20220531,000000,2.13,4.8099,2.13,3.21,2314263,0
|
| 748 |
+
MSC.US,D,20220601,000000,3.23,3.27,2.66,2.97,424456,0
|
| 749 |
+
MSC.US,D,20220602,000000,2.77,2.86,2.385,2.74,151634,0
|
| 750 |
+
MSC.US,D,20220603,000000,2.6,2.615,2.35,2.54,36105,0
|
| 751 |
+
MSC.US,D,20220606,000000,2.49,2.78,2.41,2.63,63881,0
|
| 752 |
+
MSC.US,D,20220607,000000,2.54,2.88,2.5,2.76,13489,0
|
| 753 |
+
MSC.US,D,20220608,000000,2.68,3.03,2.37,3.01,20474,0
|
| 754 |
+
MSC.US,D,20220609,000000,2.96,2.96,2.68,2.68,5339,0
|
| 755 |
+
MSC.US,D,20220610,000000,2.58,2.84,2.39,2.59,91067,0
|
| 756 |
+
MSC.US,D,20220613,000000,2.44,2.85,2.16,2.25,92896,0
|
| 757 |
+
MSC.US,D,20220614,000000,2.33,2.48,2.1001,2.16,73820,0
|
| 758 |
+
MSC.US,D,20220615,000000,2.15,2.33,2.02,2.21,40342,0
|
| 759 |
+
MSC.US,D,20220616,000000,2.09,2.22,1.83,1.9777,40810,0
|
| 760 |
+
MSC.US,D,20220617,000000,1.9696,2.2699,1.92,2.06,37270,0
|
| 761 |
+
MSC.US,D,20220621,000000,2.02,2.26,2.02,2.1322,6707,0
|
| 762 |
+
MSC.US,D,20220622,000000,2.15,2.15,1.99,2.1,5755,0
|
| 763 |
+
MSC.US,D,20220623,000000,1.9,2.05,1.8201,1.91,15557,0
|
| 764 |
+
MSC.US,D,20220624,000000,2,2.12,1.99,2.05,22690,0
|
| 765 |
+
MSC.US,D,20220627,000000,2.1,2.33,2.1,2.21,17677,0
|
| 766 |
+
MSC.US,D,20220628,000000,2.22,2.62,2.13,2.17,30237,0
|
| 767 |
+
MSC.US,D,20220629,000000,2.11,2.44,1.985,2.17,89149,0
|
| 768 |
+
MSC.US,D,20220630,000000,2.07,2.15,1.87,2.15,9082,0
|
| 769 |
+
MSC.US,D,20220701,000000,2.08,2.29,1.91,2.04,2807,0
|
| 770 |
+
MSC.US,D,20220705,000000,1.97,2.0829,1.97,2.06,4217,0
|
| 771 |
+
MSC.US,D,20220706,000000,1.97,2.01,1.9193,2.01,5774,0
|
| 772 |
+
MSC.US,D,20220707,000000,2.01,2.01,1.9539,1.96,9137,0
|
| 773 |
+
MSC.US,D,20220708,000000,1.94,2.053,1.94,2.05,5807,0
|
| 774 |
+
MSC.US,D,20220711,000000,2,2,1.92,1.92,8637,0
|
| 775 |
+
MSC.US,D,20220712,000000,1.81,2.02,1.81,1.93,25915,0
|
| 776 |
+
MSC.US,D,20220713,000000,2,2.055,1.98,2.055,4412,0
|
| 777 |
+
MSC.US,D,20220714,000000,2.06,2.06,1.86,2.02,2367,0
|
| 778 |
+
MSC.US,D,20220715,000000,2.15,2.15,2.04,2.04,529,0
|
| 779 |
+
MSC.US,D,20220718,000000,2.12,2.16,1.96,1.96,4325,0
|
| 780 |
+
MSC.US,D,20220719,000000,2.02,2.09,1.97,2.09,2897,0
|
| 781 |
+
MSC.US,D,20220720,000000,2.14,2.37,2,2.23,16033,0
|
| 782 |
+
MSC.US,D,20220721,000000,2.23,2.3001,2.03,2.26,18510,0
|
| 783 |
+
MSC.US,D,20220722,000000,2.1,2.28,2.1,2.28,637,0
|
| 784 |
+
MSC.US,D,20220725,000000,2.36,2.36,2.17,2.17,1432,0
|
| 785 |
+
MSC.US,D,20220726,000000,1.93,2.1875,1.93,2.1301,6145,0
|
| 786 |
+
MSC.US,D,20220727,000000,2.24,2.42,2.0201,2.18,3682,0
|
| 787 |
+
MSC.US,D,20220728,000000,2.08,2.19,2.08,2.12,1254,0
|
| 788 |
+
MSC.US,D,20220729,000000,1.99,1.99,1.99,1.99,459,0
|
| 789 |
+
MSC.US,D,20220801,000000,2.28,2.4799,1.92,2.01,2951,0
|
| 790 |
+
MSC.US,D,20220802,000000,2.15,2.15,1.85,2.0699,8008,0
|
| 791 |
+
MSC.US,D,20220803,000000,2.1411,2.2,1.93,2.1368,6411,0
|
| 792 |
+
MSC.US,D,20220804,000000,1.91,2.0659,1.85,1.97,27244,0
|
| 793 |
+
MSC.US,D,20220805,000000,1.85,2.0283,1.85,1.91,6762,0
|
| 794 |
+
MSC.US,D,20220808,000000,1.9127,2.0099,1.8101,2.0099,3900,0
|
| 795 |
+
MSC.US,D,20220809,000000,2.01,2.01,1.94,1.95,1513,0
|
| 796 |
+
MSC.US,D,20220810,000000,2.07,2.09,1.89,1.9,4523,0
|
| 797 |
+
MSC.US,D,20220811,000000,1.88,2,1.88,2,1308,0
|
| 798 |
+
MSC.US,D,20220812,000000,2,2,1.64,1.69,23063,0
|
| 799 |
+
MSC.US,D,20220815,000000,1.9,1.985,1.7,1.73,18083,0
|
| 800 |
+
MSC.US,D,20220816,000000,1.805,1.88,1.66,1.82,2742,0
|
| 801 |
+
MSC.US,D,20220817,000000,1.82,1.82,1.79,1.79,847,0
|
| 802 |
+
MSC.US,D,20220818,000000,1.95,1.95,1.81,1.92,5064,0
|
| 803 |
+
MSC.US,D,20220819,000000,2.1,2.1,1.75,1.75,18779,0
|
| 804 |
+
MSC.US,D,20220822,000000,1.78,1.83,1.67,1.67,10691,0
|
| 805 |
+
MSC.US,D,20220823,000000,1.66,1.775,1.66,1.7,1468,0
|
| 806 |
+
MSC.US,D,20220824,000000,1.67,1.765,1.66,1.685,3387,0
|
| 807 |
+
MSC.US,D,20220825,000000,1.9899,1.9899,1.76,1.76,499,0
|
| 808 |
+
MSC.US,D,20220826,000000,1.74,1.8904,1.74,1.825,5736,0
|
| 809 |
+
MSC.US,D,20220829,000000,1.88,1.88,1.88,1.88,367,0
|
| 810 |
+
MSC.US,D,20220830,000000,2,2,1.8,1.81,2852,0
|
| 811 |
+
MSC.US,D,20220831,000000,1.75,1.8316,1.62,1.74,3851,0
|
| 812 |
+
MSC.US,D,20220901,000000,1.74,1.7401,1.68,1.68,3246,0
|
| 813 |
+
MSC.US,D,20220902,000000,1.68,1.79,1.62,1.624,4670,0
|
| 814 |
+
MSC.US,D,20220906,000000,1.63,1.63,1.52,1.6,3560,0
|
| 815 |
+
MSC.US,D,20220907,000000,1.53,1.64,1.53,1.64,1114,0
|
| 816 |
+
MSC.US,D,20220908,000000,1.8,1.8,1.62,1.69,1475,0
|
| 817 |
+
MSC.US,D,20220909,000000,1.78,1.78,1.63,1.63,625,0
|
| 818 |
+
MSC.US,D,20220912,000000,1.59,1.7,1.59,1.7,1023,0
|
| 819 |
+
MSC.US,D,20220913,000000,1.53,1.62,1.53,1.62,470,0
|
| 820 |
+
MSC.US,D,20220914,000000,1.54,1.62,1.54,1.62,1728,0
|
| 821 |
+
MSC.US,D,20220915,000000,1.7,1.74,1.54,1.54,1116,0
|
| 822 |
+
MSC.US,D,20220916,000000,1.72,1.99,1.6179,1.8,34461,0
|
| 823 |
+
MSC.US,D,20220919,000000,2.01,2.3,1.89,2.04,56320,0
|
| 824 |
+
MSC.US,D,20220920,000000,1.94,2.6,1.9,2.05,156047,0
|
| 825 |
+
MSC.US,D,20220921,000000,2.05,2.2458,1.6001,1.97,27215,0
|
| 826 |
+
MSC.US,D,20220922,000000,1.86,1.99,1.76,1.95,6835,0
|
| 827 |
+
MSC.US,D,20220923,000000,1.66,1.99,1.55,1.79,8162,0
|
| 828 |
+
MSC.US,D,20220926,000000,1.95,2.8,1.95,2.45,259549,0
|
| 829 |
+
MSC.US,D,20220927,000000,2.41,2.6,2.24,2.36,53632,0
|
| 830 |
+
MSC.US,D,20220928,000000,2.28,2.465,2.2282,2.4,17387,0
|
| 831 |
+
MSC.US,D,20220929,000000,2.28,2.28,2.1,2.2419,16088,0
|
| 832 |
+
MSC.US,D,20220930,000000,2.18,2.19,2.12,2.19,6781,0
|
| 833 |
+
MSC.US,D,20221003,000000,2.17,2.3086,2.12,2.1712,5700,0
|
| 834 |
+
MSC.US,D,20221004,000000,2.17,2.5,2.1635,2.42,11211,0
|
| 835 |
+
MSC.US,D,20221005,000000,2.32,2.4,2.23,2.4,6906,0
|
| 836 |
+
MSC.US,D,20221006,000000,2.29,2.43,2.27,2.296,5492,0
|
| 837 |
+
MSC.US,D,20221007,000000,2.23,2.38,2.2,2.38,10915,0
|
| 838 |
+
MSC.US,D,20221010,000000,2.35,2.35,2.17,2.17,4509,0
|
| 839 |
+
MSC.US,D,20221011,000000,2.23,2.4302,2.19,2.322,12841,0
|
| 840 |
+
MSC.US,D,20221012,000000,2.26,2.38,2.19,2.35,2945,0
|
| 841 |
+
MSC.US,D,20221013,000000,2.24,2.26,2.1551,2.26,3719,0
|
| 842 |
+
MSC.US,D,20221014,000000,2.19,2.29,2.19,2.23,2096,0
|
| 843 |
+
MSC.US,D,20221017,000000,2.33,2.33,2.2,2.2,3747,0
|
| 844 |
+
MSC.US,D,20221018,000000,2.25,2.32,2.2,2.2,2749,0
|
| 845 |
+
MSC.US,D,20221019,000000,2.2,2.3417,2.17,2.175,3253,0
|
| 846 |
+
MSC.US,D,20221020,000000,2.12,2.34,2.12,2.34,983,0
|
| 847 |
+
MSC.US,D,20221021,000000,2.21,2.24,2.14,2.21,1134,0
|
| 848 |
+
MSC.US,D,20221024,000000,2.04,2.18,2.04,2.06,3752,0
|
| 849 |
+
MSC.US,D,20221025,000000,2.149,2.16,2.11,2.11,3232,0
|
| 850 |
+
MSC.US,D,20221026,000000,2.1,2.1,2.1,2.1,413,0
|
| 851 |
+
MSC.US,D,20221027,000000,2.06,2.06,1.75,2,18609,0
|
| 852 |
+
MSC.US,D,20221028,000000,2,2.1456,2,2.1456,1080,0
|
| 853 |
+
MSC.US,D,20221031,000000,1.95,2.075,1.91,2,4132,0
|
| 854 |
+
MSC.US,D,20221101,000000,2.11,2.1979,2.07,2.07,5246,0
|
| 855 |
+
MSC.US,D,20221102,000000,2.03,2.1696,2.0001,2.1696,3643,0
|
| 856 |
+
MSC.US,D,20221103,000000,2.02,2.02,1.93,1.93,383,0
|
| 857 |
+
MSC.US,D,20221104,000000,1.98,2.1101,1.98,2.07,5968,0
|
| 858 |
+
MSC.US,D,20221107,000000,2.13,2.13,1.88,1.96,7101,0
|
| 859 |
+
MSC.US,D,20221108,000000,2.16,2.2425,2.16,2.18,2663,0
|
| 860 |
+
MSC.US,D,20221109,000000,2.25,2.25,2.0013,2.0013,4271,0
|
| 861 |
+
MSC.US,D,20221110,000000,2.2012,2.2012,2.2012,2.2012,1060,0
|
| 862 |
+
MSC.US,D,20221111,000000,2.26,2.2702,2.154,2.17,4658,0
|
| 863 |
+
MSC.US,D,20221114,000000,2.21,2.2419,2.1,2.2419,2899,0
|
| 864 |
+
MSC.US,D,20221115,000000,2.29,2.45,2.29,2.29,9923,0
|
| 865 |
+
MSC.US,D,20221116,000000,2.17,2.2178,2.07,2.09,4446,0
|
| 866 |
+
MSC.US,D,20221117,000000,2.04,2.0663,2.04,2.0663,291,0
|
| 867 |
+
MSC.US,D,20221118,000000,2.08,2.08,2.08,2.08,705,0
|
| 868 |
+
MSC.US,D,20221121,000000,1.99,2.05,1.99,2.05,357,0
|
| 869 |
+
MSC.US,D,20221123,000000,1.9,2.016,1.9,2.016,1812,0
|
| 870 |
+
MSC.US,D,20221125,000000,2.05,2.141,1.985,2.03,13069,0
|
| 871 |
+
MSC.US,D,20221128,000000,2.3,2.8328,2.2001,2.3,20625,0
|
| 872 |
+
MSC.US,D,20221129,000000,2.3,2.35,2.06,2.342,7110,0
|
| 873 |
+
MSC.US,D,20221130,000000,2.23,2.5,2.23,2.36,4130,0
|
| 874 |
+
MSC.US,D,20221201,000000,2.48,2.7,2.37,2.7,9675,0
|
| 875 |
+
MSC.US,D,20221202,000000,2.7,2.7,2.43,2.6349,4686,0
|
| 876 |
+
MSC.US,D,20221205,000000,2.8,3.37,2.73,3.2889,29728,0
|
| 877 |
+
MSC.US,D,20221206,000000,3.67,4.58,3.65,4.29,613002,0
|
| 878 |
+
MSC.US,D,20221207,000000,5,5.69,3.58,3.93,206281,0
|
| 879 |
+
MSC.US,D,20221208,000000,4.12,4.44,3.86,4.16,148013,0
|
| 880 |
+
MSC.US,D,20221209,000000,4.33,5.9,4.15,4.693,341003,0
|
| 881 |
+
MSC.US,D,20221212,000000,4.96,5.98,4.96,5.52,307804,0
|
| 882 |
+
MSC.US,D,20221213,000000,5.75,5.8692,5.0953,5.63,132517,0
|
| 883 |
+
MSC.US,D,20221214,000000,6.05,6.68,5.3,5.6,178981,0
|
| 884 |
+
MSC.US,D,20221215,000000,5.41,5.48,5.0701,5.35,77170,0
|
| 885 |
+
MSC.US,D,20221216,000000,5.26,5.83,5.26,5.69,90039,0
|
| 886 |
+
MSC.US,D,20221219,000000,5.51,5.77,4.24,4.29,102973,0
|
| 887 |
+
MSC.US,D,20221220,000000,4.15,4.87,4.15,4.7758,26333,0
|
| 888 |
+
MSC.US,D,20221221,000000,4.7,5.013,4.4,4.8,12609,0
|
| 889 |
+
MSC.US,D,20221222,000000,5.05,5.29,4.815,5.02,33197,0
|
| 890 |
+
MSC.US,D,20221223,000000,5.14,5.41,4.95,5.3,39430,0
|
| 891 |
+
MSC.US,D,20221227,000000,5.6,6.26,5.45,5.86,141864,0
|
| 892 |
+
MSC.US,D,20221228,000000,5.6,6.32,5.35,5.9,132620,0
|
| 893 |
+
MSC.US,D,20221229,000000,5.92,6.5672,5.805,6.22,111701,0
|
| 894 |
+
MSC.US,D,20221230,000000,6.01,6.03,5.51,5.96,35008,0
|
| 895 |
+
MSC.US,D,20230103,000000,6.09,6.98,6.09,6.51,93554,0
|
| 896 |
+
MSC.US,D,20230104,000000,6.52,6.9503,6.02,6.65,82037,0
|
| 897 |
+
MSC.US,D,20230105,000000,6.72,6.98,6.44,6.8,38665,0
|
| 898 |
+
MSC.US,D,20230106,000000,6.6179,7.87,6.56,7.54,88975,0
|
| 899 |
+
MSC.US,D,20230109,000000,7.83,8.8,7.8,8.3,109374,0
|
| 900 |
+
MSC.US,D,20230110,000000,8.51,8.77,7.62,7.94,68485,0
|
| 901 |
+
MSC.US,D,20230111,000000,7.75,8.12,6,6.89,159883,0
|
| 902 |
+
MSC.US,D,20230112,000000,6.91,7.85,6.89,7.75,81069,0
|
| 903 |
+
MSC.US,D,20230113,000000,7.75,7.94,6.925,7.45,58378,0
|
| 904 |
+
MSC.US,D,20230117,000000,7.27,7.7,6.78,6.86,111872,0
|
| 905 |
+
MSC.US,D,20230118,000000,6.87,7.28,6.5,6.75,62243,0
|
| 906 |
+
MSC.US,D,20230119,000000,6.7,7.13,6.7,7.05,26626,0
|
| 907 |
+
MSC.US,D,20230120,000000,7.2,7.45,6.75,6.92,38262,0
|
| 908 |
+
MSC.US,D,20230123,000000,7.08,7.09,6.9,7.04,8909,0
|
| 909 |
+
MSC.US,D,20230124,000000,7,7.0039,6.6,6.72,62508,0
|
| 910 |
+
MSC.US,D,20230125,000000,6.69,6.9884,6.0657,6.55,47649,0
|
| 911 |
+
MSC.US,D,20230126,000000,6.46,7.43,6.46,7.38,96479,0
|
| 912 |
+
MSC.US,D,20230127,000000,7.37,7.84,7.21,7.67,17750,0
|
| 913 |
+
MSC.US,D,20230130,000000,7.4,7.4,6.67,7,16232,0
|
| 914 |
+
MSC.US,D,20230131,000000,7.27,7.27,6.8701,6.8701,32891,0
|
| 915 |
+
MSC.US,D,20230201,000000,6.98,7.62,6.96,7.2,52509,0
|
| 916 |
+
MSC.US,D,20230202,000000,7.38,7.4,6.7,7.06,54748,0
|
| 917 |
+
MSC.US,D,20230203,000000,6.9001,7.54,6.6011,6.6011,13038,0
|
| 918 |
+
MSC.US,D,20230206,000000,6.74,7.2057,6.7,7.06,18328,0
|
| 919 |
+
MSC.US,D,20230207,000000,7.07,7.45,7.07,7.345,24427,0
|
| 920 |
+
MSC.US,D,20230208,000000,7.18,7.4773,6.95,7.165,8476,0
|
| 921 |
+
MSC.US,D,20230209,000000,7.49,7.49,6.7,6.8,40348,0
|
| 922 |
+
MSC.US,D,20230210,000000,6.93,7.57,6.91,7.36,53788,0
|
| 923 |
+
MSC.US,D,20230213,000000,7.36,8.3199,6.8,7.16,48167,0
|
| 924 |
+
MSC.US,D,20230214,000000,6.9,7.4076,6.81,7.25,20970,0
|
| 925 |
+
MSC.US,D,20230215,000000,7.23,7.3637,6.92,7.09,19166,0
|
| 926 |
+
MSC.US,D,20230216,000000,6.92,7.32,6.7097,6.945,27129,0
|
| 927 |
+
MSC.US,D,20230217,000000,6.67,6.9,6.62,6.68,8308,0
|
| 928 |
+
MSC.US,D,20230221,000000,6.85,6.95,6.54,6.7877,14636,0
|
| 929 |
+
MSC.US,D,20230222,000000,6.57,6.9743,6.57,6.71,16672,0
|
| 930 |
+
MSC.US,D,20230223,000000,6.57,6.67,6.2001,6.49,29914,0
|
| 931 |
+
MSC.US,D,20230224,000000,6.18,6.49,5.68,5.8,37610,0
|
| 932 |
+
MSC.US,D,20230227,000000,6.25,6.27,5.96,6.19,24259,0
|
| 933 |
+
MSC.US,D,20230228,000000,6.05,7,6.03,7,38358,0
|
| 934 |
+
MSC.US,D,20230301,000000,6.97,7.8,6.2,7.8,73766,0
|
| 935 |
+
MSC.US,D,20230302,000000,7.98,7.98,7.255,7.35,15730,0
|
| 936 |
+
MSC.US,D,20230303,000000,7.34,7.88,7.34,7.75,22136,0
|
| 937 |
+
MSC.US,D,20230306,000000,7.74,7.82,7.345,7.75,39400,0
|
| 938 |
+
MSC.US,D,20230307,000000,7.5,7.7899,7.4,7.62,25601,0
|
| 939 |
+
MSC.US,D,20230308,000000,7.61,7.61,7.51,7.6,3117,0
|
| 940 |
+
MSC.US,D,20230309,000000,7.62,7.7,7.37,7.3969,8939,0
|
| 941 |
+
MSC.US,D,20230310,000000,7.56,7.56,7.29,7.5,25792,0
|
| 942 |
+
MSC.US,D,20230313,000000,7.3,7.3,6.8,7.11,10776,0
|
| 943 |
+
MSC.US,D,20230314,000000,6.86,6.93,6.42,6.69,6805,0
|
| 944 |
+
MSC.US,D,20230315,000000,6.63,6.63,6.31,6.47,11179,0
|
| 945 |
+
MSC.US,D,20230316,000000,6.45,6.45,6.26,6.28,2377,0
|
| 946 |
+
MSC.US,D,20230317,000000,6.27,6.5,6.27,6.48,9222,0
|
| 947 |
+
MSC.US,D,20230320,000000,6.41,6.41,5.96,6.25,11817,0
|
| 948 |
+
MSC.US,D,20230321,000000,6.24,6.35,6.1,6.35,1126,0
|
| 949 |
+
MSC.US,D,20230322,000000,6.31,6.68,6.3,6.3,2026,0
|
| 950 |
+
MSC.US,D,20230323,000000,6.3,6.68,5.92,6.31,3605,0
|
| 951 |
+
MSC.US,D,20230324,000000,5.97,6.2758,5.6402,6.19,9274,0
|
| 952 |
+
MSC.US,D,20230327,000000,6.085,6.41,6.085,6.3692,1156,0
|
| 953 |
+
MSC.US,D,20230328,000000,6.4701,6.7,6.4701,6.7,4433,0
|
| 954 |
+
MSC.US,D,20230329,000000,6.6514,6.6514,6.4309,6.595,1005,0
|
| 955 |
+
MSC.US,D,20230330,000000,6.5526,6.7,6.53,6.7,9245,0
|
| 956 |
+
MSC.US,D,20230331,000000,6.31,6.6566,6.31,6.6566,456,0
|
| 957 |
+
MSC.US,D,20230403,000000,6.56,6.86,6.56,6.701,30237,0
|
| 958 |
+
MSC.US,D,20230404,000000,6.69,6.7,6.595,6.595,986,0
|
| 959 |
+
MSC.US,D,20230405,000000,6.67,6.71,6.3401,6.71,6472,0
|
| 960 |
+
MSC.US,D,20230406,000000,6.67,7.055,6.35,6.89,44866,0
|
| 961 |
+
MSC.US,D,20230410,000000,6.69,7.18,6.59,6.98,14647,0
|
| 962 |
+
MSC.US,D,20230411,000000,6.9018,7.1,6.76,7,5415,0
|
| 963 |
+
MSC.US,D,20230412,000000,6.66,6.9,6.62,6.7,8908,0
|
| 964 |
+
MSC.US,D,20230413,000000,6.57,7.105,6.3388,7.105,10051,0
|
| 965 |
+
MSC.US,D,20230414,000000,7.17,8.345,6.79,8.28,26050,0
|
| 966 |
+
MSC.US,D,20230417,000000,8.39,8.39,7.4329,7.935,16642,0
|
| 967 |
+
MSC.US,D,20230418,000000,7.94,7.94,7.51,7.71,12055,0
|
| 968 |
+
MSC.US,D,20230419,000000,7.56,7.78,7.49,7.61,7885,0
|
| 969 |
+
MSC.US,D,20230420,000000,7.75,9.5699,7.75,8.79,91352,0
|
| 970 |
+
MSC.US,D,20230421,000000,8.61,8.66,7.21,8,25568,0
|
| 971 |
+
MSC.US,D,20230424,000000,7.82,8.2,7.46,7.8199,6483,0
|
| 972 |
+
MSC.US,D,20230425,000000,7.65,7.96,7.25,7.28,17600,0
|
| 973 |
+
MSC.US,D,20230426,000000,7.2,7.39,6.8113,7.12,6383,0
|
| 974 |
+
MSC.US,D,20230427,000000,7.415,7.5317,7.0521,7.46,7945,0
|
| 975 |
+
MSC.US,D,20230428,000000,7.29,7.505,7.26,7.42,4004,0
|
| 976 |
+
MSC.US,D,20230501,000000,7.61,7.9772,7.31,7.32,22155,0
|
| 977 |
+
MSC.US,D,20230502,000000,7.3594,7.44,6.8,6.8,7846,0
|
| 978 |
+
MSC.US,D,20230503,000000,7.36,7.3777,6.8,6.85,32469,0
|
| 979 |
+
MSC.US,D,20230504,000000,7.2,7.2,6.08,6.25,7179,0
|
| 980 |
+
MSC.US,D,20230505,000000,6.02,6.3281,6.01,6.16,26031,0
|
| 981 |
+
MSC.US,D,20230508,000000,6.15,6.24,5.89,6.05,26112,0
|
| 982 |
+
MSC.US,D,20230509,000000,6.05,6.5781,6.05,6.175,11705,0
|
| 983 |
+
MSC.US,D,20230510,000000,6.08,6.4,5.6,6.4,20468,0
|
| 984 |
+
MSC.US,D,20230511,000000,6.4,6.82,6.1965,6.66,16178,0
|
| 985 |
+
MSC.US,D,20230512,000000,7,7.12,6.75,7.09,15750,0
|
| 986 |
+
MSC.US,D,20230515,000000,7.17,7.17,6.7201,7.02,17602,0
|
| 987 |
+
MSC.US,D,20230516,000000,7.02,7.02,6.82,6.825,3565,0
|
| 988 |
+
MSC.US,D,20230517,000000,6.84,7.92,6.84,7.3895,20732,0
|
| 989 |
+
MSC.US,D,20230518,000000,6.64,6.895,6.26,6.64,17471,0
|
| 990 |
+
MSC.US,D,20230519,000000,6.6,6.6927,6.4526,6.59,5450,0
|
| 991 |
+
MSC.US,D,20230522,000000,6.46,6.65,6.2401,6.46,15130,0
|
| 992 |
+
MSC.US,D,20230523,000000,6.37,6.4845,6.13,6.41,7334,0
|
| 993 |
+
MSC.US,D,20230524,000000,6.49,6.49,6.17,6.17,4602,0
|
| 994 |
+
MSC.US,D,20230525,000000,6.2,6.38,5.975,6.1001,9357,0
|
| 995 |
+
MSC.US,D,20230526,000000,6.17,6.49,6.05,6.21,3296,0
|
| 996 |
+
MSC.US,D,20230530,000000,6.3,6.3,5.86,6.125,12777,0
|
| 997 |
+
MSC.US,D,20230531,000000,5.99,6.05,5.76,5.76,5361,0
|
| 998 |
+
MSC.US,D,20230601,000000,5.79,6.1956,5.72,6.1167,4390,0
|
| 999 |
+
MSC.US,D,20230602,000000,5.9,6.72,5.9,6.545,9515,0
|
| 1000 |
+
MSC.US,D,20230605,000000,6.5,6.6401,6.45,6.6401,1621,0
|
| 1001 |
+
MSC.US,D,20230606,000000,6.55,6.59,6.32,6.3953,4026,0
|
| 1002 |
+
MSC.US,D,20230607,000000,6.35,6.4562,6.14,6.4562,7149,0
|
| 1003 |
+
MSC.US,D,20230608,000000,6.17,6.37,6.17,6.33,2225,0
|
| 1004 |
+
MSC.US,D,20230609,000000,6.02,6.38,6.02,6.3,4264,0
|
| 1005 |
+
MSC.US,D,20230612,000000,6.345,6.36,6.0461,6.26,3421,0
|
| 1006 |
+
MSC.US,D,20230613,000000,6.375,6.375,6.2845,6.2845,1094,0
|
| 1007 |
+
MSC.US,D,20230614,000000,6.24,6.6,5.87,5.9768,5194,0
|
| 1008 |
+
MSC.US,D,20230615,000000,5.82,6.169,5.82,6.02,9690,0
|
| 1009 |
+
MSC.US,D,20230616,000000,6.44,6.44,6.44,6.44,823,0
|
| 1010 |
+
MSC.US,D,20230620,000000,6.29,7.17,6.29,6.66,21449,0
|
| 1011 |
+
MSC.US,D,20230621,000000,6.71,7.12,6.48,7.12,25970,0
|
| 1012 |
+
MSC.US,D,20230622,000000,7.3606,7.3919,7.1,7.11,3462,0
|
| 1013 |
+
MSC.US,D,20230623,000000,6.955,7.12,6.955,7.05,3635,0
|
| 1014 |
+
MSC.US,D,20230626,000000,6.86,7.1,6.86,6.99,4702,0
|
| 1015 |
+
MSC.US,D,20230627,000000,7.05,7.05,6.59,6.7,8456,0
|
| 1016 |
+
MSC.US,D,20230628,000000,6.68,7.05,6.68,7,23363,0
|
| 1017 |
+
MSC.US,D,20230629,000000,7.02,7.02,6.9881,6.9881,1056,0
|
| 1018 |
+
MSC.US,D,20230630,000000,7.05,7.05,6.79,6.9387,9252,0
|
| 1019 |
+
MSC.US,D,20230703,000000,7.4963,7.4999,7.13,7.15,4118,0
|
| 1020 |
+
MSC.US,D,20230705,000000,7.06,7.07,6.73,6.78,12455,0
|
| 1021 |
+
MSC.US,D,20230706,000000,6.75,7.1,6.625,7,6095,0
|
| 1022 |
+
MSC.US,D,20230707,000000,7.05,7.05,6.73,6.99,3358,0
|
| 1023 |
+
MSC.US,D,20230710,000000,6.92,7,6.57,6.57,7669,0
|
| 1024 |
+
MSC.US,D,20230711,000000,6.918,6.918,6.7,6.9,1486,0
|
| 1025 |
+
MSC.US,D,20230712,000000,6.97,7.2908,6.97,7.2,15389,0
|
| 1026 |
+
MSC.US,D,20230713,000000,7.14,7.44,7.06,7.18,24713,0
|
| 1027 |
+
MSC.US,D,20230714,000000,7.14,7.36,7.14,7.14,3504,0
|
| 1028 |
+
MSC.US,D,20230717,000000,7.14,7.2185,6.8001,7.09,66613,0
|
| 1029 |
+
MSC.US,D,20230718,000000,7.14,7.25,7.02,7.14,12465,0
|
| 1030 |
+
MSC.US,D,20230719,000000,7.2,7.36,6.91,7.335,409491,0
|
| 1031 |
+
MSC.US,D,20230720,000000,7.32,7.48,7.02,7.2,16804,0
|
| 1032 |
+
MSC.US,D,20230721,000000,7.19,7.32,7.065,7.22,2382,0
|
| 1033 |
+
MSC.US,D,20230724,000000,7.11,7.3102,7.08,7.23,7336,0
|
| 1034 |
+
MSC.US,D,20230725,000000,7.2,7.25,6.99,7.1571,7219,0
|
| 1035 |
+
MSC.US,D,20230726,000000,7.05,7.3116,6.94,7.21,2255,0
|
| 1036 |
+
MSC.US,D,20230727,000000,7.1,7.21,6.7742,7.02,2792,0
|
| 1037 |
+
MSC.US,D,20230728,000000,7.13,7.21,7.13,7.21,537,0
|
| 1038 |
+
MSC.US,D,20230731,000000,7.21,7.75,6.7,7.1,54509,0
|
| 1039 |
+
MSC.US,D,20230801,000000,7,7.24,6.87,6.995,3941,0
|
| 1040 |
+
MSC.US,D,20230802,000000,7.03,7.03,6.85,6.99,1756,0
|
| 1041 |
+
MSC.US,D,20230803,000000,6.88,7.14,6.49,7.14,4393,0
|
| 1042 |
+
MSC.US,D,20230804,000000,7.02,7.02,6.75,6.87,5257,0
|
| 1043 |
+
MSC.US,D,20230807,000000,6.98,7.15,6.76,6.76,3147,0
|
| 1044 |
+
MSC.US,D,20230808,000000,6.41,6.75,6.41,6.49,20314,0
|
| 1045 |
+
MSC.US,D,20230809,000000,6.64,6.815,6.64,6.815,1980,0
|
| 1046 |
+
MSC.US,D,20230810,000000,6.625,6.885,6.625,6.885,3797,0
|
| 1047 |
+
MSC.US,D,20230811,000000,6.75,6.75,6.7,6.7,802,0
|
| 1048 |
+
MSC.US,D,20230814,000000,6.8093,6.89,6.35,6.89,4806,0
|
| 1049 |
+
MSC.US,D,20230815,000000,6.77,6.91,6.7,6.75,12446,0
|
| 1050 |
+
MSC.US,D,20230816,000000,6.5,6.6412,6.2154,6.62,12630,0
|
| 1051 |
+
MSC.US,D,20230817,000000,6.56,6.69,6.3742,6.67,4739,0
|
| 1052 |
+
MSC.US,D,20230821,000000,6.5318,6.62,6.2714,6.62,1495,0
|
| 1053 |
+
MSC.US,D,20230822,000000,6.2913,6.88,6.2895,6.5729,14657,0
|
| 1054 |
+
MSC.US,D,20230823,000000,6.49,6.965,6.49,6.95,13317,0
|
| 1055 |
+
MSC.US,D,20230824,000000,6.9,7.2,6.9,7.05,4874,0
|
| 1056 |
+
MSC.US,D,20230825,000000,6.96,7.18,6.96,7.03,2066,0
|
| 1057 |
+
MSC.US,D,20230828,000000,7.09,7.15,6.725,6.9,3113,0
|
| 1058 |
+
MSC.US,D,20230829,000000,6.2631,7.04,6.2631,6.94,8181,0
|
| 1059 |
+
MSC.US,D,20230830,000000,6.5166,7.17,6.5166,7.08,4432,0
|
| 1060 |
+
MSC.US,D,20230831,000000,7.1,7.2,6.99,6.99,1339,0
|
| 1061 |
+
MSC.US,D,20230901,000000,6.98,7.006,6.48,6.95,6166,0
|
| 1062 |
+
MSC.US,D,20230905,000000,6.87,6.87,6.7405,6.7405,781,0
|
| 1063 |
+
MSC.US,D,20230907,000000,6.7,7.32,6.69,7.11,12360,0
|
| 1064 |
+
MSC.US,D,20230908,000000,7.1,7.19,6.755,7.15,2120,0
|
| 1065 |
+
MSC.US,D,20230911,000000,7.5499,7.5499,6.73,7.2011,3032,0
|
| 1066 |
+
MSC.US,D,20230912,000000,6.78,7.12,6.7,6.9283,1778,0
|
| 1067 |
+
MSC.US,D,20230913,000000,6.66,6.66,6.66,6.66,438,0
|
| 1068 |
+
MSC.US,D,20230915,000000,6.98,6.98,6.45,6.45,2115,0
|
| 1069 |
+
MSC.US,D,20230918,000000,6.28,6.71,6.28,6.63,768,0
|
| 1070 |
+
MSC.US,D,20230920,000000,6.5,6.5,6.35,6.35,453,0
|
| 1071 |
+
MSC.US,D,20230921,000000,5.9,5.913,5.52,5.52,615,0
|
| 1072 |
+
MSC.US,D,20230922,000000,5.4,5.55,5.05,5.2,25154,0
|
| 1073 |
+
MSC.US,D,20230925,000000,5.15,5.15,5,5,2029,0
|
| 1074 |
+
MSC.US,D,20230926,000000,5,5.2,4.96,4.97,2311,0
|
| 1075 |
+
MSC.US,D,20230927,000000,4.97,4.97,4.8,4.8,1377,0
|
| 1076 |
+
MSC.US,D,20230928,000000,4.8,5.1,4.8,4.8,1539,0
|
| 1077 |
+
MSC.US,D,20230929,000000,4.8,5.09,4.8,5.03,2468,0
|
| 1078 |
+
MSC.US,D,20231002,000000,5.5,5.8897,5.5,5.51,18357,0
|
| 1079 |
+
MSC.US,D,20231003,000000,6,6,4.84,4.84,13800,0
|
| 1080 |
+
MSC.US,D,20231004,000000,4.81,5.29,4.2201,4.24,14021,0
|
| 1081 |
+
MSC.US,D,20231005,000000,4.7,4.77,4.61,4.6501,3846,0
|
| 1082 |
+
MSC.US,D,20231006,000000,4.83,5.32,4.44,5.32,14441,0
|
| 1083 |
+
MSC.US,D,20231009,000000,5.32,5.32,5.32,5.32,943,0
|
| 1084 |
+
MSC.US,D,20231010,000000,5.26,5.6499,5.26,5.5,9500,0
|
| 1085 |
+
MSC.US,D,20231011,000000,5.33,5.775,5.33,5.775,4240,0
|
| 1086 |
+
MSC.US,D,20231012,000000,5.34,5.69,5.28,5.43,3929,0
|
| 1087 |
+
MSC.US,D,20231013,000000,5.42,5.79,5.24,5.42,9211,0
|
| 1088 |
+
MSC.US,D,20231016,000000,5.41,5.77,5.32,5.42,4608,0
|
| 1089 |
+
MSC.US,D,20231017,000000,5,5.5457,5,5.445,4869,0
|
| 1090 |
+
MSC.US,D,20231018,000000,5.3,5.66,5.1963,5.3,9473,0
|
| 1091 |
+
MSC.US,D,20231019,000000,5.66,5.66,5.25,5.34,7038,0
|
| 1092 |
+
MSC.US,D,20231020,000000,5.6819,5.6819,5.36,5.545,1224,0
|
| 1093 |
+
MSC.US,D,20231023,000000,5.24,5.59,5.2359,5.49,1997,0
|
| 1094 |
+
MSC.US,D,20231024,000000,5.34,5.62,5.17,5.49,3457,0
|
| 1095 |
+
MSC.US,D,20231025,000000,5.23,5.5,5,5.5,6871,0
|
| 1096 |
+
MSC.US,D,20231026,000000,5.15,5.2,4.63,5.06,35185,0
|
| 1097 |
+
MSC.US,D,20231027,000000,4.95,4.95,4.61,4.9,1296,0
|
| 1098 |
+
MSC.US,D,20231030,000000,4.89,4.98,4.71,4.78,4205,0
|
| 1099 |
+
MSC.US,D,20231031,000000,4.9,5,4.5,5,10208,0
|
| 1100 |
+
MSC.US,D,20231101,000000,4.8,5,4.2901,4.55,15140,0
|
| 1101 |
+
MSC.US,D,20231102,000000,4.84,4.84,4.33,4.33,2360,0
|
| 1102 |
+
MSC.US,D,20231103,000000,4.52,4.52,4.33,4.37,4704,0
|
| 1103 |
+
MSC.US,D,20231106,000000,4.54,4.7632,4.43,4.6,13269,0
|
| 1104 |
+
MSC.US,D,20231107,000000,4.745,4.87,4.65,4.67,10432,0
|
| 1105 |
+
MSC.US,D,20231108,000000,4.6,5.3699,4.6,5.24,8008,0
|
| 1106 |
+
MSC.US,D,20231109,000000,5.7153,5.7153,5.03,5.03,1139,0
|
| 1107 |
+
MSC.US,D,20231110,000000,5,5.38,4.97,5.25,11001,0
|
| 1108 |
+
MSC.US,D,20231113,000000,5.07,5.25,4.81,5.25,6556,0
|
| 1109 |
+
MSC.US,D,20231114,000000,5.27,5.27,5.27,5.27,262,0
|
| 1110 |
+
MSC.US,D,20231115,000000,5.24,5.655,5.125,5.46,2244,0
|
| 1111 |
+
MSC.US,D,20231116,000000,5.46,5.48,4.79,4.79,13908,0
|
| 1112 |
+
MSC.US,D,20231117,000000,4.56,5,4.4601,4.9,8141,0
|
| 1113 |
+
MSC.US,D,20231120,000000,4.8,4.89,4.5,4.87,2339,0
|
| 1114 |
+
MSC.US,D,20231121,000000,4.5,4.9,4.32,4.52,9467,0
|
| 1115 |
+
MSC.US,D,20231122,000000,4.8999,4.96,4.73,4.91,4332,0
|
| 1116 |
+
MSC.US,D,20231124,000000,5.25,5.64,5.25,5.25,2949,0
|
| 1117 |
+
MSC.US,D,20231127,000000,4.7472,5.08,4.7472,5.08,1303,0
|
| 1118 |
+
MSC.US,D,20231128,000000,5.3,5.3665,5.21,5.21,786,0
|
| 1119 |
+
MSC.US,D,20231129,000000,5.47,5.47,5.21,5.3,3124,0
|
| 1120 |
+
MSC.US,D,20231130,000000,5.2,5.3367,5.2,5.3367,894,0
|
| 1121 |
+
MSC.US,D,20231201,000000,5.45,5.45,5.2,5.2,1062,0
|
| 1122 |
+
MSC.US,D,20231204,000000,5.41,5.41,5.2,5.2,401,0
|
| 1123 |
+
MSC.US,D,20231205,000000,5.36,5.36,5,5.12,21297,0
|
| 1124 |
+
MSC.US,D,20231206,000000,5.2,5.2,5,5.12,17061,0
|
| 1125 |
+
MSC.US,D,20231207,000000,5.12,5.14,4.85,5.065,17291,0
|
| 1126 |
+
MSC.US,D,20231208,000000,5,5.15,5,5.04,33709,0
|
| 1127 |
+
MSC.US,D,20231211,000000,5.2,5.34,4.9,5.11,19796,0
|
| 1128 |
+
MSC.US,D,20231212,000000,5.01,5.2,5.01,5.12,31425,0
|
| 1129 |
+
MSC.US,D,20231213,000000,5.04,5.25,5.04,5.19,29524,0
|
| 1130 |
+
MSC.US,D,20231214,000000,5.2,5.5,5.2,5.39,22085,0
|
| 1131 |
+
MSC.US,D,20231215,000000,5.39,6.98,5.39,6.68,21339,0
|
| 1132 |
+
MSC.US,D,20231218,000000,6.63,6.7794,6.46,6.52,14160,0
|
| 1133 |
+
MSC.US,D,20231219,000000,6.68,6.68,6.5,6.5,7595,0
|
| 1134 |
+
MSC.US,D,20231220,000000,6.59,6.6,6.41,6.41,8892,0
|
| 1135 |
+
MSC.US,D,20231221,000000,6.62,6.65,6.505,6.51,6430,0
|
| 1136 |
+
MSC.US,D,20231222,000000,6.43,6.7,6.35,6.35,6527,0
|
| 1137 |
+
MSC.US,D,20231226,000000,6.35,6.505,6.35,6.46,9984,0
|
| 1138 |
+
MSC.US,D,20231227,000000,6.56,6.56,6.39,6.47,11243,0
|
| 1139 |
+
MSC.US,D,20231228,000000,6.52,6.52,6.43,6.46,27910,0
|
| 1140 |
+
MSC.US,D,20231229,000000,6.35,6.6141,6.35,6.48,9021,0
|
| 1141 |
+
MSC.US,D,20240102,000000,6.54,7,6.54,6.83,6883,0
|
| 1142 |
+
MSC.US,D,20240103,000000,6.64,7.0304,6.64,7,6017,0
|
| 1143 |
+
MSC.US,D,20240104,000000,7,7,7,7,232,0
|
| 1144 |
+
MSC.US,D,20240105,000000,6.36,6.9,6.36,6.8254,6653,0
|
| 1145 |
+
MSC.US,D,20240108,000000,6.73,6.9,6.71,6.75,16110,0
|
| 1146 |
+
MSC.US,D,20240109,000000,6.7214,7,6.7214,6.8999,5857,0
|
| 1147 |
+
MSC.US,D,20240110,000000,6.85,6.85,6.59,6.7503,9454,0
|
| 1148 |
+
MSC.US,D,20240111,000000,6.7,7.1,6.7,7.1,4530,0
|
| 1149 |
+
MSC.US,D,20240112,000000,7.69,7.7399,7.31,7.58,17535,0
|
| 1150 |
+
MSC.US,D,20240116,000000,7.49,7.49,7.15,7.15,764,0
|
| 1151 |
+
MSC.US,D,20240117,000000,7.25,7.25,7.2142,7.2142,394,0
|
| 1152 |
+
MSC.US,D,20240118,000000,7.18,7.18,6.72,6.92,5951,0
|
| 1153 |
+
MSC.US,D,20240119,000000,6.84,6.84,6.0151,6.4,25831,0
|
| 1154 |
+
MSC.US,D,20240122,000000,6.3,6.76,6.06,6.06,5547,0
|
| 1155 |
+
MSC.US,D,20240123,000000,5.79,6.25,5.79,6.25,2775,0
|
| 1156 |
+
MSC.US,D,20240124,000000,6.43,6.5,6,6,2196,0
|
| 1157 |
+
MSC.US,D,20240125,000000,6,6.46,6,6.46,1962,0
|
| 1158 |
+
MSC.US,D,20240126,000000,6.23,6.6,6.23,6.508,2170,0
|
| 1159 |
+
MSC.US,D,20240129,000000,6.84,6.9,6.84,6.89,2076,0
|
| 1160 |
+
MSC.US,D,20240130,000000,7,7.1,7,7.095,1526,0
|
| 1161 |
+
MSC.US,D,20240131,000000,7.24,7.24,6.69,6.69,612,0
|
| 1162 |
+
MSC.US,D,20240201,000000,6.912,6.912,6.912,6.912,275,0
|
| 1163 |
+
MSC.US,D,20240202,000000,7.01,7.1,7.01,7.1,357,0
|
| 1164 |
+
MSC.US,D,20240205,000000,7.1,7.1,6.8,7.09,5838,0
|
| 1165 |
+
MSC.US,D,20240206,000000,7.1,7.1,7.1,7.1,107,0
|
| 1166 |
+
MSC.US,D,20240207,000000,7,7,6.95,7,1791,0
|
| 1167 |
+
MSC.US,D,20240208,000000,6.91,7,6.91,7,1737,0
|
| 1168 |
+
MSC.US,D,20240209,000000,6.6832,6.945,6.51,6.755,3011,0
|
| 1169 |
+
MSC.US,D,20240213,000000,6.54,6.54,6.3501,6.45,3420,0
|
| 1170 |
+
MSC.US,D,20240214,000000,6.5,7.1,6.5,7.1,5996,0
|
| 1171 |
+
MSC.US,D,20240215,000000,6.85,7.01,6.445,6.87,1457,0
|
| 1172 |
+
MSC.US,D,20240216,000000,6.87,6.9872,6.87,6.9872,3122,0
|
| 1173 |
+
MSC.US,D,20240220,000000,7,7,6.7501,6.7501,6036,0
|
| 1174 |
+
MSC.US,D,20240222,000000,6.69,6.7501,6.69,6.75,3191,0
|
| 1175 |
+
MSC.US,D,20240223,000000,6.75,6.76,6.75,6.75,707,0
|
| 1176 |
+
MSC.US,D,20240226,000000,6.84,7.1122,6.84,6.88,877,0
|
| 1177 |
+
MSC.US,D,20240227,000000,6.9064,6.9064,6.75,6.7772,3543,0
|
| 1178 |
+
MSC.US,D,20240228,000000,6.85,6.92,6.85,6.92,508,0
|
| 1179 |
+
MSC.US,D,20240229,000000,7,7,6.54,6.75,4778,0
|
| 1180 |
+
MSC.US,D,20240301,000000,6.95,6.95,6.38,6.755,8263,0
|
| 1181 |
+
MSC.US,D,20240304,000000,6.92,6.92,6.75,6.7501,7398,0
|
| 1182 |
+
MSC.US,D,20240305,000000,6.75,6.825,6.75,6.75,2021,0
|
| 1183 |
+
MSC.US,D,20240306,000000,6.75,6.7537,6.75,6.7537,3630,0
|
| 1184 |
+
MSC.US,D,20240311,000000,6.7,6.7,6.7,6.7,153,0
|
| 1185 |
+
MSC.US,D,20240313,000000,6.606,6.749,6.606,6.749,762,0
|
| 1186 |
+
MSC.US,D,20240314,000000,6.5,6.5001,6.5,6.5001,610,0
|
| 1187 |
+
MSC.US,D,20240315,000000,6.5001,6.5001,6.5,6.5,2006,0
|
| 1188 |
+
MSC.US,D,20240318,000000,6.5,7,6.5,6.9379,984,0
|
| 1189 |
+
MSC.US,D,20240319,000000,6.95,6.95,6.55,6.55,995,0
|
| 1190 |
+
MSC.US,D,20240320,000000,6.89,6.93,6.89,6.9,1946,0
|
| 1191 |
+
MSC.US,D,20240321,000000,6.68,6.68,6.5,6.5,921,0
|
| 1192 |
+
MSC.US,D,20240322,000000,6.5,6.99,6.5,6.8345,5479,0
|
| 1193 |
+
MSC.US,D,20240325,000000,6.8999,6.9,6.8999,6.9,3862,0
|
| 1194 |
+
MSC.US,D,20240326,000000,6.72,6.883,6.5022,6.61,890,0
|
| 1195 |
+
MSC.US,D,20240327,000000,6.75,6.98,6.73,6.8287,5543,0
|
| 1196 |
+
MSC.US,D,20240328,000000,6.93,6.93,6.55,6.93,764,0
|
| 1197 |
+
MSC.US,D,20240401,000000,7,7,6.6318,6.97,3047,0
|
| 1198 |
+
MSC.US,D,20240402,000000,7,8.86,6.87,8.86,9705,0
|
| 1199 |
+
MSC.US,D,20240403,000000,9.11,9.11,8.01,8.3701,7062,0
|
| 1200 |
+
MSC.US,D,20240404,000000,7.99,8,7.5381,7.5381,2617,0
|
| 1201 |
+
MSC.US,D,20240405,000000,7.42,8,7.42,8,2229,0
|
| 1202 |
+
MSC.US,D,20240408,000000,7.13,8.23,7.13,8.23,3129,0
|
| 1203 |
+
MSC.US,D,20240409,000000,8.2,8.72,7.99,8.6443,2355,0
|
| 1204 |
+
MSC.US,D,20240410,000000,8.87,8.87,8.3759,8.72,2950,0
|
| 1205 |
+
MSC.US,D,20240411,000000,8.53,8.53,8.2,8.5299,1165,0
|
| 1206 |
+
MSC.US,D,20240412,000000,8.72,8.72,8.48,8.5,921,0
|
| 1207 |
+
MSC.US,D,20240416,000000,8.72,8.72,7.33,7.33,5555,0
|
| 1208 |
+
MSC.US,D,20240417,000000,7.69,7.7,7.1511,7.7,1540,0
|
| 1209 |
+
MSC.US,D,20240418,000000,7.0001,7.3508,7.0001,7.3508,73122,0
|
| 1210 |
+
MSC.US,D,20240419,000000,7.61,7.61,7.1169,7.49,3142,0
|
| 1211 |
+
MSC.US,D,20240422,000000,7.3,7.49,7.3,7.489,609,0
|
| 1212 |
+
MSC.US,D,20240423,000000,7.99,7.99,7.23,7.23,633,0
|
| 1213 |
+
MSC.US,D,20240425,000000,7,7.5406,7,7,2931,0
|
| 1214 |
+
MSC.US,D,20240426,000000,7,7.295,7,7.115,933,0
|
| 1215 |
+
MSC.US,D,20240429,000000,7,7.75,7,7.75,10882,0
|
| 1216 |
+
MSC.US,D,20240430,000000,7.75,7.75,7.4358,7.44,3496,0
|
| 1217 |
+
MSC.US,D,20240501,000000,7.5815,7.5815,7.5815,7.5815,134,0
|
| 1218 |
+
MSC.US,D,20240502,000000,7.6848,7.6848,7.58,7.58,948,0
|
| 1219 |
+
MSC.US,D,20240503,000000,7.85,8,7.6148,7.9999,5168,0
|
| 1220 |
+
MSC.US,D,20240506,000000,8.05,8.05,7.1033,7.5748,6085,0
|
| 1221 |
+
MSC.US,D,20240507,000000,7.2,7.95,7.2,7.9,3388,0
|
| 1222 |
+
MSC.US,D,20240508,000000,7.62,8,7.37,7.4,4466,0
|
| 1223 |
+
MSC.US,D,20240509,000000,7.7,8,7.7,8,3255,0
|
| 1224 |
+
MSC.US,D,20240510,000000,7.93,7.97,7.42,7.42,1080,0
|
| 1225 |
+
MSC.US,D,20240513,000000,8.1,8.1,7.65,7.81,2848,0
|
| 1226 |
+
MSC.US,D,20240514,000000,8.07,8.07,7.58,7.6251,2046,0
|
| 1227 |
+
MSC.US,D,20240516,000000,7.49,7.9999,7.49,7.9999,560,0
|
| 1228 |
+
MSC.US,D,20240517,000000,7.76,8,7.2101,7.82,6533,0
|
| 1229 |
+
MSC.US,D,20240520,000000,7.66,8.05,7.5201,8.05,3426,0
|
| 1230 |
+
MSC.US,D,20240521,000000,7.775,8,7.5201,8,1480,0
|
| 1231 |
+
MSC.US,D,20240522,000000,7.53,8,7.53,8,3676,0
|
| 1232 |
+
MSC.US,D,20240523,000000,7.5504,8.0636,7.5504,8.0101,1603,0
|
| 1233 |
+
MSC.US,D,20240524,000000,8.02,8.02,8.02,8.02,238,0
|
| 1234 |
+
MSC.US,D,20240528,000000,8.02,8.03,7.895,7.895,2858,0
|
| 1235 |
+
MSC.US,D,20240529,000000,8.05,8.05,7.5,7.53,784,0
|
| 1236 |
+
MSC.US,D,20240530,000000,7.57,7.76,7.5501,7.75,2151,0
|
| 1237 |
+
MSC.US,D,20240531,000000,7.7026,7.76,7.7026,7.75,3352,0
|
| 1238 |
+
MSC.US,D,20240603,000000,7.75,7.7502,7,7,6130,0
|
| 1239 |
+
MSC.US,D,20240604,000000,7.5,7.73,6.01,6.17,12103,0
|
| 1240 |
+
MSC.US,D,20240605,000000,6.18,7.4699,6.18,7.11,4455,0
|
| 1241 |
+
MSC.US,D,20240606,000000,7.89,7.89,7.1424,7.56,1782,0
|
| 1242 |
+
MSC.US,D,20240610,000000,6.9,7.44,6.9,6.97,729,0
|
| 1243 |
+
MSC.US,D,20240611,000000,6.4501,6.57,6.3947,6.3947,1462,0
|
| 1244 |
+
MSC.US,D,20240612,000000,6.5,7.0001,6.5,7,2993,0
|
| 1245 |
+
MSC.US,D,20240613,000000,7,7.2501,7,7.2501,1465,0
|
| 1246 |
+
MSC.US,D,20240617,000000,7.1,7.25,6.53,7.25,1645,0
|
| 1247 |
+
MSC.US,D,20240618,000000,6.55,7.13,6.55,6.78,1670,0
|
| 1248 |
+
MSC.US,D,20240620,000000,6.676,6.78,6.25,6.25,15762,0
|
| 1249 |
+
MSC.US,D,20240621,000000,6.32,6.98,6.32,6.98,3377,0
|
| 1250 |
+
MSC.US,D,20240624,000000,6.4,6.4,6.4,6.4,544,0
|
| 1251 |
+
MSC.US,D,20240625,000000,6.41,6.41,6.41,6.41,545,0
|
| 1252 |
+
MSC.US,D,20240626,000000,6.42,6.42,6.18,6.18,3231,0
|
| 1253 |
+
MSC.US,D,20240627,000000,6.17,6.18,5.75,5.945,1983,0
|
| 1254 |
+
MSC.US,D,20240628,000000,5.94,5.94,5.77,5.85,792,0
|
| 1255 |
+
MSC.US,D,20240701,000000,5.9,5.9,5.9,5.9,223,0
|
| 1256 |
+
MSC.US,D,20240702,000000,5.6,5.6,5.6,5.6,430,0
|
| 1257 |
+
MSC.US,D,20240703,000000,5.6,6.6899,5.02,6.6,11944,0
|
| 1258 |
+
MSC.US,D,20240705,000000,6.92,7.6999,6.89,7.19,4158,0
|
| 1259 |
+
MSC.US,D,20240708,000000,7.92,7.98,7.3683,7.56,8586,0
|
| 1260 |
+
MSC.US,D,20240709,000000,7.1,7.1001,6.42,6.99,4338,0
|
| 1261 |
+
MSC.US,D,20240710,000000,6.54,7.3501,6.54,6.76,6387,0
|
| 1262 |
+
MSC.US,D,20240711,000000,7.1,7.41,6.75,6.87,5009,0
|
| 1263 |
+
MSC.US,D,20240712,000000,6.8,6.8,6.756,6.756,650,0
|
| 1264 |
+
MSC.US,D,20240715,000000,6.74,7.25,6.74,6.9688,2982,0
|
| 1265 |
+
MSC.US,D,20240716,000000,6.75,7.4,6.67,6.94,8955,0
|
| 1266 |
+
MSC.US,D,20240717,000000,6.92,7.09,6.75,6.9,1195,0
|
| 1267 |
+
MSC.US,D,20240718,000000,6.8498,6.8512,6.75,6.75,7579,0
|
| 1268 |
+
MSC.US,D,20240719,000000,6.9133,6.9133,6.75,6.75,7871,0
|
| 1269 |
+
MSC.US,D,20240722,000000,6.75,6.92,6.75,6.92,9239,0
|
| 1270 |
+
MSC.US,D,20240724,000000,6.92,6.92,6.92,6.92,201,0
|
| 1271 |
+
MSC.US,D,20240725,000000,6.825,6.825,6.74,6.76,7447,0
|
| 1272 |
+
MSC.US,D,20240726,000000,6.58,6.6,6.55,6.55,784,0
|
| 1273 |
+
MSC.US,D,20240730,000000,6.55,6.8,6.5,6.8,886,0
|
| 1274 |
+
MSC.US,D,20240731,000000,6.51,6.884,6.5,6.7372,2775,0
|
| 1275 |
+
MSC.US,D,20240801,000000,6.9,6.9,6.5,6.5,32623,0
|
| 1276 |
+
MSC.US,D,20240802,000000,6.5,6.5,6.5,6.5,1065,0
|
| 1277 |
+
MSC.US,D,20240805,000000,6.5,6.9,6.3,6.575,7971,0
|
| 1278 |
+
MSC.US,D,20240807,000000,6.58,6.58,6.58,6.58,582,0
|
| 1279 |
+
MSC.US,D,20240808,000000,6.3249,6.7217,6.25,6.25,10839,0
|
| 1280 |
+
MSC.US,D,20240809,000000,6.3238,6.3238,6.25,6.2501,5327,0
|
| 1281 |
+
MSC.US,D,20240812,000000,6.25,6.59,6.25,6.25,19624,0
|
| 1282 |
+
MSC.US,D,20240813,000000,6.4612,6.4612,6.25,6.3064,22844,0
|
| 1283 |
+
MSC.US,D,20240814,000000,6.2501,6.39,6.1,6.125,26865,0
|
| 1284 |
+
MSC.US,D,20240815,000000,6.1,6.1,5.88,6.1,1554,0
|
| 1285 |
+
MSC.US,D,20240819,000000,6.2,6.2,6,6,1093,0
|
| 1286 |
+
MSC.US,D,20240820,000000,6.13,6.1597,5.8,6,5383,0
|
| 1287 |
+
MSC.US,D,20240821,000000,5.92,6.12,5.8,5.97,7874,0
|
| 1288 |
+
MSC.US,D,20240822,000000,6.09,6.09,6.09,6.09,384,0
|
| 1289 |
+
MSC.US,D,20240826,000000,6,6,6,6,310,0
|
| 1290 |
+
MSC.US,D,20240827,000000,5.92,5.97,5.86,5.86,944,0
|
| 1291 |
+
MSC.US,D,20240828,000000,5.78,5.78,5.78,5.78,321,0
|
| 1292 |
+
MSC.US,D,20240829,000000,5.75,5.75,5.75,5.75,632,0
|
| 1293 |
+
MSC.US,D,20240830,000000,5.89,5.89,5.75,5.75,494,0
|
| 1294 |
+
MSC.US,D,20240903,000000,5.75,6.19,5.75,6.04,7066,0
|
| 1295 |
+
MSC.US,D,20240904,000000,6,6.03,5.75,5.99,17289,0
|
| 1296 |
+
MSC.US,D,20240905,000000,6.03,6.03,5.5,5.6,7160,0
|
| 1297 |
+
MSC.US,D,20240906,000000,5.77,6.1716,5.5864,5.77,10380,0
|
| 1298 |
+
MSC.US,D,20240909,000000,6.19,6.6552,5.56,6.12,20008,0
|
| 1299 |
+
MSC.US,D,20240910,000000,6.41,6.41,6.06,6.06,3249,0
|
| 1300 |
+
MSC.US,D,20240911,000000,6.36,6.5,6.15,6.31,6728,0
|
| 1301 |
+
MSC.US,D,20240913,000000,5.6,6.1501,5.57,6.0604,13257,0
|
| 1302 |
+
MSC.US,D,20240916,000000,6.1,6.15,5.035,5.08,10139,0
|
| 1303 |
+
MSC.US,D,20240917,000000,5.63,5.63,5.25,5.619,2143,0
|
| 1304 |
+
MSC.US,D,20240918,000000,5.7,5.7,5.7,5.7,485,0
|
| 1305 |
+
MSC.US,D,20240919,000000,5.6,6.49,5.1899,5.5999,13775,0
|
| 1306 |
+
MSC.US,D,20240920,000000,5.39,5.54,5.39,5.48,1586,0
|
| 1307 |
+
MSC.US,D,20240923,000000,5.81,6.6,5.81,5.97,7973,0
|
| 1308 |
+
MSC.US,D,20240924,000000,6.22,6.59,5.7,6.25,14369,0
|
| 1309 |
+
MSC.US,D,20240925,000000,6.305,6.31,6.305,6.31,882,0
|
| 1310 |
+
MSC.US,D,20240926,000000,6.61,7.9198,6.61,7.51,43093,0
|
| 1311 |
+
MSC.US,D,20240927,000000,7.72,8,7.12,7.39,8484,0
|
| 1312 |
+
MSC.US,D,20240930,000000,7.65,7.78,7.39,7.5,2394,0
|
| 1313 |
+
MSC.US,D,20241001,000000,7.2,7.8,7.2,7.5806,8798,0
|
| 1314 |
+
MSC.US,D,20241002,000000,7.76,9.3,7.5072,8.45,41345,0
|
| 1315 |
+
MSC.US,D,20241003,000000,9,9,7.6,8.25,26931,0
|
| 1316 |
+
MSC.US,D,20241004,000000,8.06,8.19,7.87,8.1,13734,0
|
| 1317 |
+
MSC.US,D,20241007,000000,7.96,8,7.1512,7.51,12920,0
|
| 1318 |
+
MSC.US,D,20241008,000000,7.1,7.51,6.99,7.1,8514,0
|
| 1319 |
+
MSC.US,D,20241009,000000,7.36,7.36,6.9,7.02,5624,0
|
| 1320 |
+
MSC.US,D,20241010,000000,7.13,7.3535,6.9352,6.9352,3259,0
|
| 1321 |
+
MSC.US,D,20241011,000000,6.87,7.3999,6.87,7.055,6101,0
|
| 1322 |
+
MSC.US,D,20241014,000000,6.84,7,6.84,7,2841,0
|
| 1323 |
+
MSC.US,D,20241015,000000,6.79,6.99,6.79,6.96,1957,0
|
| 1324 |
+
MSC.US,D,20241016,000000,6.9437,6.9437,5.7,6.22,12423,0
|
| 1325 |
+
MSC.US,D,20241017,000000,5.97,6.4699,5.97,6.43,4997,0
|
| 1326 |
+
MSC.US,D,20241018,000000,6.96,6.96,6.18,6.2504,6899,0
|
| 1327 |
+
MSC.US,D,20241021,000000,6.14,6.5,6.14,6.3,6445,0
|
| 1328 |
+
MSC.US,D,20241022,000000,6.55,6.555,6.11,6.4,5575,0
|
| 1329 |
+
MSC.US,D,20241023,000000,6.3,6.5999,5.89,6.553,18231,0
|
| 1330 |
+
MSC.US,D,20241024,000000,6.4,6.5,6.03,6.48,3680,0
|
| 1331 |
+
MSC.US,D,20241025,000000,6.4526,6.4526,6.29,6.29,842,0
|
| 1332 |
+
MSC.US,D,20241028,000000,6.27,6.4596,6.17,6.25,4932,0
|
| 1333 |
+
MSC.US,D,20241029,000000,6.15,6.415,6.15,6.22,1134,0
|
| 1334 |
+
MSC.US,D,20241030,000000,6.28,6.54,6.1,6.48,7338,0
|
| 1335 |
+
MSC.US,D,20241031,000000,6.45,6.5,6.2,6.2927,11991,0
|
| 1336 |
+
MSC.US,D,20241104,000000,6.29,6.29,6.01,6.07,3166,0
|
| 1337 |
+
MSC.US,D,20241105,000000,6.29,6.55,6.05,6.12,14440,0
|
| 1338 |
+
MSC.US,D,20241106,000000,6.041,6.39,6,6.1,12243,0
|
| 1339 |
+
MSC.US,D,20241107,000000,6.49,6.57,6.26,6.48,2588,0
|
| 1340 |
+
MSC.US,D,20241108,000000,6.51,6.6,6.51,6.6,1649,0
|
| 1341 |
+
MSC.US,D,20241111,000000,6.58,7.18,6.0895,6.5999,7612,0
|
| 1342 |
+
MSC.US,D,20241112,000000,6.14,6.38,6.14,6.36,991,0
|
| 1343 |
+
MSC.US,D,20241113,000000,6.0876,6.25,6.0876,6.2,1014,0
|
| 1344 |
+
MSC.US,D,20241114,000000,6.4703,6.4706,6,6.23,7409,0
|
| 1345 |
+
MSC.US,D,20241115,000000,6.2,6.49,6.0401,6.22,4674,0
|
| 1346 |
+
MSC.US,D,20241118,000000,6.225,6.39,6.22,6.22,950,0
|
| 1347 |
+
MSC.US,D,20241119,000000,6.25,6.4,5.8806,6.3863,9758,0
|
| 1348 |
+
MSC.US,D,20241120,000000,6.46,6.76,6.15,6.31,1467,0
|
| 1349 |
+
MSC.US,D,20241121,000000,6.33,7,6.33,6.49,7421,0
|
| 1350 |
+
MSC.US,D,20241122,000000,6.9459,7.03,6.48,7,4301,0
|
| 1351 |
+
MSC.US,D,20241125,000000,6.41,7.1611,6.32,6.65,10921,0
|
| 1352 |
+
MSC.US,D,20241126,000000,6.59,7.24,6.5,6.5,5965,0
|
| 1353 |
+
MSC.US,D,20241127,000000,6.3779,6.7,6.3779,6.49,8224,0
|
| 1354 |
+
MSC.US,D,20241129,000000,6.5,6.6,6.49,6.6,7528,0
|
| 1355 |
+
MSC.US,D,20241202,000000,6.54,6.54,6.02,6.54,3573,0
|
| 1356 |
+
MSC.US,D,20241203,000000,6.54,6.7499,6.399244,6.5,2519,0
|
| 1357 |
+
MSC.US,D,20241204,000000,6.5,6.5,6.5,6.5,340,0
|
| 1358 |
+
MSC.US,D,20241205,000000,6.49,6.49,6.49,6.49,829,0
|
| 1359 |
+
MSC.US,D,20241206,000000,6.49,6.5376,6.49,6.5376,2490,0
|
| 1360 |
+
MSC.US,D,20241209,000000,6.5,6.897,6.4856,6.897,1803,0
|
| 1361 |
+
MSC.US,D,20241210,000000,6.2406,6.5,6.2406,6.5,669,0
|
| 1362 |
+
MSC.US,D,20241211,000000,6.5,6.5,6.5,6.5,285,0
|
| 1363 |
+
MSC.US,D,20241212,000000,6.99,7,6.74,6.74,1059,0
|
| 1364 |
+
MSC.US,D,20241213,000000,6.7,6.7,6.7,6.7,1256,0
|
| 1365 |
+
MSC.US,D,20241216,000000,6.5,6.86,6.21,6.21,3078,0
|
| 1366 |
+
MSC.US,D,20241217,000000,6,6.4848,6,6.4848,2751,0
|
| 1367 |
+
MSC.US,D,20241218,000000,6.05,6.76,6.05,6.4,1091,0
|
| 1368 |
+
MSC.US,D,20241219,000000,6.02,6.405,5.625,5.7,49752,0
|
| 1369 |
+
MSC.US,D,20241220,000000,5.5,5.7152,5.5,5.7152,1811,0
|
| 1370 |
+
MSC.US,D,20241223,000000,5.9649,6.47,5.55,6.05,12177,0
|
| 1371 |
+
MSC.US,D,20241224,000000,6.155,6.542,6.155,6.542,1946,0
|
| 1372 |
+
MSC.US,D,20241226,000000,6.1124,6.55,5.8901,6.47,15161,0
|
| 1373 |
+
MSC.US,D,20241227,000000,6.4794,6.4794,6.4794,6.4794,11516,0
|
| 1374 |
+
MSC.US,D,20241230,000000,6.3035,6.3035,5.77,5.9,2941,0
|
| 1375 |
+
MSC.US,D,20241231,000000,5.975,5.975,5.5501,5.65,6819,0
|
| 1376 |
+
MSC.US,D,20250102,000000,5.85,5.975,5.55,5.55,11739,0
|
| 1377 |
+
MSC.US,D,20250103,000000,5.556,6.81,4.94,5.21,80478,0
|
| 1378 |
+
MSC.US,D,20250106,000000,5.21,5.53,4.98,4.98,10620,0
|
| 1379 |
+
MSC.US,D,20250107,000000,5.135,5.388,4.66,4.66,21567,0
|
| 1380 |
+
MSC.US,D,20250108,000000,4.87,4.8899,4.3,4.65,6292,0
|
| 1381 |
+
MSC.US,D,20250110,000000,4.5972,4.91,4.55,4.77,10145,0
|
| 1382 |
+
MSC.US,D,20250113,000000,4.64,4.7448,4.5503,4.5503,1615,0
|
| 1383 |
+
MSC.US,D,20250114,000000,4.64,4.95,4.3,4.48,9378,0
|
| 1384 |
+
MSC.US,D,20250115,000000,4.5,4.62,4.4,4.58,4066,0
|
| 1385 |
+
MSC.US,D,20250116,000000,4.46,4.7,4.1228,4.55,33178,0
|
| 1386 |
+
MSC.US,D,20250117,000000,4.5,4.8,4.3,4.5,51398,0
|
| 1387 |
+
MSC.US,D,20250121,000000,4.78,4.78,4.31,4.65,17746,0
|
| 1388 |
+
MSC.US,D,20250122,000000,4.96,4.96,4.362,4.49,16750,0
|
| 1389 |
+
MSC.US,D,20250123,000000,4.56,4.75,4.55,4.55,4779,0
|
| 1390 |
+
MSC.US,D,20250124,000000,4.65,4.65,4.63,4.64,3945,0
|
| 1391 |
+
MSC.US,D,20250127,000000,4.8,4.8,4.36,4.36,16913,0
|
| 1392 |
+
MSC.US,D,20250128,000000,4.41,4.6313,4.36,4.43,2429,0
|
| 1393 |
+
MSC.US,D,20250129,000000,4.5,4.5624,4.36,4.36,4226,0
|
| 1394 |
+
MSC.US,D,20250130,000000,4.32,4.7,4.32,4.52,975,0
|
| 1395 |
+
MSC.US,D,20250131,000000,4.615,4.85,4.615,4.85,1070,0
|
| 1396 |
+
MSC.US,D,20250203,000000,4.8,4.95,4.41,4.4871,5517,0
|
| 1397 |
+
MSC.US,D,20250204,000000,4.4192,4.4192,4.24,4.24,2185,0
|
| 1398 |
+
MSC.US,D,20250205,000000,4.26,4.3191,4.15,4.15,7507,0
|
| 1399 |
+
MSC.US,D,20250206,000000,4.23,4.23,3.9101,3.9392,11142,0
|
| 1400 |
+
MSC.US,D,20250207,000000,4,4.2,3.75,4.2,10357,0
|
| 1401 |
+
MSC.US,D,20250210,000000,4.2231,4.35,4.1,4.1,2555,0
|
| 1402 |
+
MSC.US,D,20250211,000000,4.252,4.26,3.51,3.75,17118,0
|
| 1403 |
+
MSC.US,D,20250212,000000,3.75,3.9599,3.51,3.51,5846,0
|
| 1404 |
+
MSC.US,D,20250213,000000,3.51,3.805,3.5,3.75,30265,0
|
| 1405 |
+
MSC.US,D,20250214,000000,3.98,4.17,3.77,3.81,44344,0
|
| 1406 |
+
MSC.US,D,20250218,000000,3.735,3.9899,3.56,3.65,50107,0
|
| 1407 |
+
MSC.US,D,20250219,000000,3.6,4.34,3.56,4.32,37041,0
|
| 1408 |
+
MSC.US,D,20250220,000000,3.925,4.28,3.925,4.08,16169,0
|
| 1409 |
+
MSC.US,D,20250221,000000,4.0425,4.2818,3.9,4,12292,0
|
| 1410 |
+
MSC.US,D,20250224,000000,3.9821,3.9821,3.63,3.65,770,0
|
| 1411 |
+
MSC.US,D,20250225,000000,3.7,3.85,3.65,3.65,5080,0
|
| 1412 |
+
MSC.US,D,20250226,000000,3.905,3.905,3.7,3.7,5708,0
|
| 1413 |
+
MSC.US,D,20250227,000000,3.86,3.8601,3.455,3.46,37188,0
|
| 1414 |
+
MSC.US,D,20250228,000000,3.44,3.71,3.065,3.25,15134,0
|
| 1415 |
+
MSC.US,D,20250303,000000,3.3148,3.3148,2.58,2.585,16471,0
|
| 1416 |
+
MSC.US,D,20250304,000000,2.59,2.59,2.3,2.38,32647,0
|
| 1417 |
+
MSC.US,D,20250305,000000,2.52,2.76,2.46,2.76,17217,0
|
| 1418 |
+
MSC.US,D,20250306,000000,2.7446,3.4299,2.7446,3.3,28558,0
|
| 1419 |
+
MSC.US,D,20250307,000000,3.35,3.9495,3.35,3.83,19052,0
|
| 1420 |
+
MSC.US,D,20250310,000000,3.93,3.93,3.23,3.77,22724,0
|
| 1421 |
+
MSC.US,D,20250311,000000,3.75,3.785,3.69,3.76,8372,0
|
| 1422 |
+
MSC.US,D,20250312,000000,3.805,3.805,3.65,3.76,4855,0
|
| 1423 |
+
MSC.US,D,20250313,000000,3.76,3.76,3.65,3.65,1007,0
|
| 1424 |
+
MSC.US,D,20250314,000000,3.79,4.04,3.75,3.75,4426,0
|
| 1425 |
+
MSC.US,D,20250317,000000,3.9532,3.9532,3.93,3.9532,570,0
|
| 1426 |
+
MSC.US,D,20250318,000000,4.03,4.03,3.95,3.9573,1018,0
|
| 1427 |
+
MSC.US,D,20250319,000000,3.96,4.14,3.96,3.96,1188,0
|
| 1428 |
+
MSC.US,D,20250321,000000,3.79,3.79,3.79,3.79,220,0
|
| 1429 |
+
MSC.US,D,20250324,000000,3.75,3.75,3.75,3.75,285,0
|
| 1430 |
+
MSC.US,D,20250325,000000,3.76,3.77,3.5,3.56,5178,0
|
| 1431 |
+
MSC.US,D,20250326,000000,3.73,3.76,3.48,3.76,5989,0
|
| 1432 |
+
MSC.US,D,20250328,000000,3.6002,3.85,3.6002,3.68,607,0
|
| 1433 |
+
MSC.US,D,20250331,000000,3.6,3.624,3.4401,3.624,7764,0
|
| 1434 |
+
MSC.US,D,20250402,000000,3.8806,3.8806,3.85,3.8806,536,0
|
| 1435 |
+
MSC.US,D,20250403,000000,3.875,3.875,3.875,3.875,512,0
|
| 1436 |
+
MSC.US,D,20250404,000000,3.76,3.88,3.7505,3.8,3968,0
|
| 1437 |
+
MSC.US,D,20250407,000000,3.701,3.73,2.9916,3.5134,41787,0
|
| 1438 |
+
MSC.US,D,20250408,000000,3.5,3.58,3.5,3.58,4048,0
|
| 1439 |
+
MSC.US,D,20250409,000000,3.5,3.5292,3.38,3.38,10431,0
|
| 1440 |
+
MSC.US,D,20250410,000000,3.33,3.56,3.2498,3.3596,6767,0
|
| 1441 |
+
MSC.US,D,20250411,000000,3.2272,3.2272,2.94,2.94,2910,0
|
| 1442 |
+
MSC.US,D,20250414,000000,3.1711,3.1711,2.95,3.06,858,0
|
| 1443 |
+
MSC.US,D,20250415,000000,2.98,3.22,2.98,3.22,1965,0
|
| 1444 |
+
MSC.US,D,20250416,000000,2.95,3.06,2.95,3.06,1189,0
|
| 1445 |
+
MSC.US,D,20250417,000000,3.175,3.27,2.97,2.97,1696,0
|
| 1446 |
+
MSC.US,D,20250421,000000,2.96,3.074,2.95,2.96,2981,0
|
| 1447 |
+
MSC.US,D,20250422,000000,2.99,3.1163,2.96,2.96,3399,0
|
| 1448 |
+
MSC.US,D,20250423,000000,3,3.07,3,3.0223,688,0
|
| 1449 |
+
MSC.US,D,20250424,000000,3.3133,3.3133,2.99,3.022,3592,0
|
| 1450 |
+
MSC.US,D,20250425,000000,2.91,3.079,2.91,3.079,2676,0
|
| 1451 |
+
MSC.US,D,20250428,000000,3.015,3.1499,2.88,2.88,2676,0
|
| 1452 |
+
MSC.US,D,20250429,000000,3.1077,3.109,2.88,2.9413,4303,0
|
| 1453 |
+
MSC.US,D,20250430,000000,2.94,3,2.94,2.94,653,0
|
| 1454 |
+
MSC.US,D,20250501,000000,2.945,2.945,2.945,2.945,1074,0
|
| 1455 |
+
MSC.US,D,20250502,000000,2.8755,2.9599,2.85,2.9599,4567,0
|
| 1456 |
+
MSC.US,D,20250505,000000,2.92,3,2.72,2.72,10494,0
|
| 1457 |
+
MSC.US,D,20250506,000000,2.73,2.73,2.55,2.5533,12518,0
|
| 1458 |
+
MSC.US,D,20250507,000000,2.6587,3,2.6587,3,1609,0
|
| 1459 |
+
MSC.US,D,20250508,000000,2.99,3.38,2.89,3.37,17653,0
|
| 1460 |
+
MSC.US,D,20250509,000000,3.3794,3.58,3.2,3.3617,4848,0
|
| 1461 |
+
MSC.US,D,20250512,000000,3.55,3.5501,3.38,3.44,12350,0
|
| 1462 |
+
MSC.US,D,20250513,000000,3.2069,3.35,3.2069,3.35,7217,0
|
| 1463 |
+
MSC.US,D,20250514,000000,3.1234,3.3,3.1234,3.14,10116,0
|
| 1464 |
+
MSC.US,D,20250515,000000,3.015,3.09,2.85,3.09,1369,0
|
| 1465 |
+
MSC.US,D,20250516,000000,3.2659,3.2659,3.137,3.17,1056,0
|
| 1466 |
+
MSC.US,D,20250519,000000,3,3.09,2.95,2.98,5824,0
|
| 1467 |
+
MSC.US,D,20250520,000000,3.08,3.08,2.92,2.92,2741,0
|
| 1468 |
+
MSC.US,D,20250521,000000,2.92,2.93,2.85,2.85,3372,0
|
| 1469 |
+
MSC.US,D,20250522,000000,3.035,3.035,2.87,2.89,8210,0
|
| 1470 |
+
MSC.US,D,20250523,000000,2.88,2.88,2.88,2.88,474,0
|
| 1471 |
+
MSC.US,D,20250527,000000,3.0371,3.04,2.83,2.88,1103,0
|
| 1472 |
+
MSC.US,D,20250528,000000,2.88,2.88,2.875,2.875,257,0
|
| 1473 |
+
MSC.US,D,20250529,000000,2.878,2.8996,2.87,2.8965,2044,0
|
| 1474 |
+
MSC.US,D,20250530,000000,2.88,2.88,2.855,2.855,1115,0
|
| 1475 |
+
MSC.US,D,20250602,000000,2.84,2.95,2.81,2.86,951,0
|
| 1476 |
+
MSC.US,D,20250603,000000,2.85,2.93,2.78,2.78,3019,0
|
| 1477 |
+
MSC.US,D,20250604,000000,2.78,2.78,2.74,2.74,835,0
|
| 1478 |
+
MSC.US,D,20250605,000000,2.76,2.76,2.75,2.75,705,0
|
| 1479 |
+
MSC.US,D,20250606,000000,2.76,2.77,2.76,2.77,411,0
|
| 1480 |
+
MSC.US,D,20250609,000000,2.76,2.96,2.76,2.78,872,0
|
| 1481 |
+
MSC.US,D,20250610,000000,2.795,3.0972,2.76,2.76,2408,0
|
| 1482 |
+
MSC.US,D,20250611,000000,2.8,2.8,2.8,2.8,506,0
|
| 1483 |
+
MSC.US,D,20250613,000000,3.1527,3.1527,2.76,2.76,1654,0
|
| 1484 |
+
MSC.US,D,20250616,000000,2.73,2.9,2.73,2.75,4802,0
|
| 1485 |
+
MSC.US,D,20250617,000000,2.73,2.9835,2.73,2.85,1623,0
|
| 1486 |
+
MSC.US,D,20250618,000000,2.82,2.92,2.81,2.81,1208,0
|
| 1487 |
+
MSC.US,D,20250620,000000,2.74,3.1,2.74,2.87,5257,0
|
| 1488 |
+
MSC.US,D,20250623,000000,3.0859,3.0859,2.68,2.9,2165,0
|
| 1489 |
+
MSC.US,D,20250624,000000,2.822,2.88,2.82,2.83,1375,0
|
| 1490 |
+
MSC.US,D,20250625,000000,2.82,3.15,2.82,3.0697,4787,0
|
| 1491 |
+
MSC.US,D,20250626,000000,2.92,3.33,2.92,3.3,8617,0
|
| 1492 |
+
MSC.US,D,20250627,000000,3.28,3.47,3.1196,3.1196,6527,0
|
| 1493 |
+
MSC.US,D,20250630,000000,3.17,3.26,3.0499,3.175,11174,0
|
| 1494 |
+
MSC.US,D,20250701,000000,3.17,4.5799,3.17,4.47,122720,0
|
| 1495 |
+
MSC.US,D,20250702,000000,4.28,4.66,4.205,4.4,24576,0
|
| 1496 |
+
MSC.US,D,20250703,000000,4.271,4.515,4.24,4.24,4292,0
|
| 1497 |
+
MSC.US,D,20250707,000000,4.482,4.67,4.0501,4.2,10826,0
|
| 1498 |
+
MSC.US,D,20250708,000000,4.51,4.51,4.2048,4.36,4237,0
|
| 1499 |
+
MSC.US,D,20250709,000000,4.55,4.6799,4.33,4.6081,7759,0
|
| 1500 |
+
MSC.US,D,20250710,000000,4.4561,4.68,4.44,4.68,6595,0
|
| 1501 |
+
MSC.US,D,20250711,000000,4.7268,4.84,4.57,4.84,5221,0
|
| 1502 |
+
MSC.US,D,20250714,000000,4.6,5.15,4.6,4.935,6212,0
|
| 1503 |
+
MSC.US,D,20250715,000000,4.99,4.99,4.8,4.8,1597,0
|
| 1504 |
+
MSC.US,D,20250717,000000,4.61,4.91,4.61,4.91,1885,0
|
| 1505 |
+
MSC.US,D,20250721,000000,4.6181,4.928,4.4443,4.928,2101,0
|
| 1506 |
+
MSC.US,D,20250722,000000,5,5,5,5,707,0
|
| 1507 |
+
MSC.US,D,20250724,000000,4.568,4.6,4.568,4.568,1307,0
|
| 1508 |
+
MSC.US,D,20250728,000000,4.7199,4.7199,4.632,4.632,837,0
|
| 1509 |
+
MSC.US,D,20250729,000000,4.4284,4.4284,4.4284,4.4284,153,0
|
| 1510 |
+
MSC.US,D,20250730,000000,4.1754,4.7865,4.1754,4.57,4705,0
|
| 1511 |
+
MSC.US,D,20250731,000000,4.61,4.61,4.29,4.58,1500,0
|
| 1512 |
+
MSC.US,D,20250801,000000,4.8,4.8,4.8,4.8,1557,0
|
| 1513 |
+
MSC.US,D,20250804,000000,3.94,4.7954,3.58,4.7649,4420,0
|
| 1514 |
+
MSC.US,D,20250806,000000,4.34,4.34,4.34,4.34,171,0
|
| 1515 |
+
MSC.US,D,20250807,000000,4.04,6.16,3.78,5.155,25891,0
|
| 1516 |
+
MSC.US,D,20250808,000000,4.95,5.3477,4.95,5.0933,1805,0
|
| 1517 |
+
MSC.US,D,20250811,000000,4.83,4.83,4.8,4.8,1209,0
|
| 1518 |
+
MSC.US,D,20250812,000000,4.7116,4.7116,4.61,4.65,1103,0
|
| 1519 |
+
MSC.US,D,20250813,000000,4.65,4.65,4.65,4.65,1630,0
|
| 1520 |
+
MSC.US,D,20250814,000000,4.955,5.04,4.48,4.65,8720,0
|
| 1521 |
+
MSC.US,D,20250815,000000,4.6074,4.61,4.6074,4.6074,2518,0
|
| 1522 |
+
MSC.US,D,20250818,000000,4.48,5.1,4.41,4.5119,11873,0
|
| 1523 |
+
MSC.US,D,20250819,000000,4.3066,4.42,4.3,4.3,1339,0
|
| 1524 |
+
MSC.US,D,20250820,000000,4.2427,5.43,4.2427,5.05,44131,0
|
| 1525 |
+
MSC.US,D,20250821,000000,5.065,5.23,4.4364,4.81,12510,0
|
| 1526 |
+
MSC.US,D,20250822,000000,4.8292,5.15,4.73,4.76,40481,0
|
| 1527 |
+
MSC.US,D,20250825,000000,4.62,4.98,4.62,4.76,40856,0
|
| 1528 |
+
MSC.US,D,20250826,000000,4.7945,4.9495,4.76,4.77,2085,0
|
| 1529 |
+
MSC.US,D,20250827,000000,4.99,4.99,4.78,4.78,712,0
|
| 1530 |
+
MSC.US,D,20250828,000000,4.79,4.95,4.79,4.79,959,0
|
| 1531 |
+
MSC.US,D,20250829,000000,4.82,4.82,4.82,4.82,1257,0
|
| 1532 |
+
MSC.US,D,20250902,000000,4.84,4.9984,4.84,4.92,10786,0
|
| 1533 |
+
MSC.US,D,20250903,000000,4.93,4.9459,4.66,4.66,13127,0
|
| 1534 |
+
MSC.US,D,20250904,000000,4.53,4.53,3.958,4.13,8518,0
|
| 1535 |
+
MSC.US,D,20250905,000000,3.9427,4.13,3.83,3.85,2356,0
|
| 1536 |
+
MSC.US,D,20250908,000000,3.85,3.86,3.375,3.53,13845,0
|
| 1537 |
+
MSC.US,D,20250909,000000,3.442,3.63,3.37,3.58,26896,0
|
| 1538 |
+
MSC.US,D,20250910,000000,3.46,3.72,3.38,3.45,5237,0
|
| 1539 |
+
MSC.US,D,20250911,000000,3.37,6.63,3.1,4.74,768708,0
|
| 1540 |
+
MSC.US,D,20250912,000000,4.19,4.5,3.89,4.41,39723,0
|
| 1541 |
+
MSC.US,D,20250915,000000,3.8955,4.1,3.85,3.96,10342,0
|
| 1542 |
+
MSC.US,D,20250916,000000,4.05,4.05,3.9,3.98,4572,0
|
| 1543 |
+
MSC.US,D,20250917,000000,3.78,4.16,3.64,4.12,30996,0
|
| 1544 |
+
MSC.US,D,20250918,000000,4.12,4.18,3.83,4.1069,5529,0
|
| 1545 |
+
MSC.US,D,20250919,000000,3.88,4.11,3.88,4.03,2370,0
|
| 1546 |
+
MSC.US,D,20250922,000000,4.03,4.16,3.91,4.06,3219,0
|
| 1547 |
+
MSC.US,D,20250923,000000,3.82,4.14,3.82,3.94,2244,0
|
| 1548 |
+
MSC.US,D,20250924,000000,3.85,3.9399,3.83,3.855,1896,0
|
| 1549 |
+
MSC.US,D,20250925,000000,3.8,3.8,3.7,3.7,2175,0
|
| 1550 |
+
MSC.US,D,20250926,000000,3.86,3.9824,3.7,3.98,3670,0
|
| 1551 |
+
MSC.US,D,20250929,000000,4.08,4.19,3.98,4.13,8237,0
|
| 1552 |
+
MSC.US,D,20250930,000000,4.055,4.055,3.9,3.9,4937,0
|
| 1553 |
+
MSC.US,D,20251001,000000,3.9233,4.055,3.9233,4.055,1434,0
|
| 1554 |
+
MSC.US,D,20251002,000000,3.91,3.93,3.91,3.93,714,0
|
| 1555 |
+
MSC.US,D,20251003,000000,4,4,3.74,3.85,11225,0
|
| 1556 |
+
MSC.US,D,20251006,000000,3.86,3.8661,3.8,3.8661,8571,0
|
| 1557 |
+
MSC.US,D,20251007,000000,4.2,4.228,3.9,3.9251,15804,0
|
| 1558 |
+
MSC.US,D,20251008,000000,4.0137,4.68,4,4.68,11605,0
|
| 1559 |
+
MSC.US,D,20251009,000000,4.45,4.91,4.29,4.3101,41525,0
|
| 1560 |
+
MSC.US,D,20251010,000000,4.31,4.5,4.305,4.35,15360,0
|
| 1561 |
+
MSC.US,D,20251013,000000,4.18,4.21,4,4.0105,6384,0
|
| 1562 |
+
MSC.US,D,20251014,000000,4.06,4.32,4,4.0229,4126,0
|
| 1563 |
+
MSC.US,D,20251015,000000,4.16,4.47,4,4.3692,3400,0
|
| 1564 |
+
MSC.US,D,20251016,000000,4.48,4.5,4.3,4.32,35036,0
|
| 1565 |
+
MSC.US,D,20251017,000000,4.5,4.5,4.5,4.5,796,0
|
| 1566 |
+
MSC.US,D,20251020,000000,4.3,4.425,4.3,4.425,1118,0
|
| 1567 |
+
MSC.US,D,20251021,000000,4.42,4.5,4.35,4.5,6775,0
|
| 1568 |
+
MSC.US,D,20251022,000000,4.49,4.69,4.31,4.31,32165,0
|
| 1569 |
+
MSC.US,D,20251024,000000,4.42,4.46,4.15,4.15,2974,0
|
| 1570 |
+
MSC.US,D,20251027,000000,3.88,4.36,3.88,4.36,6980,0
|
| 1571 |
+
MSC.US,D,20251028,000000,4.24,4.24,4.24,4.24,898,0
|
| 1572 |
+
MSC.US,D,20251030,000000,3.8916,4.61,3.57,4.01,15167,0
|
| 1573 |
+
MSC.US,D,20251031,000000,4.11,4.11,3.75,3.75,620,0
|
| 1574 |
+
MSC.US,D,20251103,000000,3.75,3.9899,3.7,3.9899,2948,0
|
| 1575 |
+
MSC.US,D,20251104,000000,3.98,4.02,3.78,3.78,1504,0
|
| 1576 |
+
MSC.US,D,20251105,000000,4.066,4.066,4.066,4.066,327,0
|
| 1577 |
+
MSC.US,D,20251107,000000,3.84,4,3.69,3.69,3897,0
|
| 1578 |
+
MSC.US,D,20251110,000000,3.7045,4.12,3.69,3.955,5601,0
|
| 1579 |
+
MSC.US,D,20251112,000000,4.04,4.04,3.73,3.73,941,0
|
| 1580 |
+
MSC.US,D,20251113,000000,4.06,4.06,3.78,3.885,1225,0
|
| 1581 |
+
MSC.US,D,20251114,000000,3.7,3.7,3.69,3.69,681,0
|
| 1582 |
+
MSC.US,D,20251117,000000,3.95,3.95,3.67,3.8134,3883,0
|
| 1583 |
+
MSC.US,D,20251118,000000,3.9102,3.9102,3.81,3.9102,1131,0
|
| 1584 |
+
MSC.US,D,20251119,000000,3.69,3.69,3.69,3.69,558,0
|
| 1585 |
+
MSC.US,D,20251120,000000,3.815,3.815,3.815,3.815,786,0
|
| 1586 |
+
MSC.US,D,20251124,000000,3.56,3.57,3.51,3.56,5862,0
|
| 1587 |
+
MSC.US,D,20251125,000000,3.56,3.56,3.4686,3.4686,940,0
|
| 1588 |
+
MSC.US,D,20251126,000000,3.47,3.5,3.28,3.28,6030,0
|
| 1589 |
+
MSC.US,D,20251128,000000,3.5,3.5,3.5,3.5,1065,0
|
| 1590 |
+
MSC.US,D,20251202,000000,3.5702,3.5702,3.5,3.55,2636,0
|
| 1591 |
+
MSC.US,D,20251203,000000,3.4,3.55,3.4,3.55,367,0
|
| 1592 |
+
MSC.US,D,20251204,000000,3.5388,3.5388,3.4834,3.4834,3369,0
|
| 1593 |
+
MSC.US,D,20251205,000000,3.3654,3.3654,3.36,3.36,1547,0
|
| 1594 |
+
MSC.US,D,20251208,000000,3.3928,3.43,3.36,3.43,6958,0
|
| 1595 |
+
MSC.US,D,20251211,000000,3.5,3.6,3.5,3.6,5137,0
|
| 1596 |
+
MSC.US,D,20251212,000000,3.37,3.5246,3.37,3.425,3414,0
|
| 1597 |
+
MSC.US,D,20251215,000000,3.475,3.475,3.47,3.47,687,0
|
| 1598 |
+
MSC.US,D,20251216,000000,3.45,3.4501,2.93,2.99,21923,0
|
| 1599 |
+
MSC.US,D,20251218,000000,3,3,3,3,7777,0
|
| 1600 |
+
MSC.US,D,20251219,000000,3.0101,3.0101,3,3.0101,7948,0
|
| 1601 |
+
MSC.US,D,20251222,000000,3.14,3.22,3.11,3.16,3609,0
|
| 1602 |
+
MSC.US,D,20251223,000000,2.95,3,2.95,2.95,2081,0
|
| 1603 |
+
MSC.US,D,20251224,000000,3.5,3.58,2.88,2.88,6235,0
|
| 1604 |
+
MSC.US,D,20251226,000000,3.4,3.4,2.8999,2.935,8053,0
|
| 1605 |
+
MSC.US,D,20251229,000000,3.2599,3.9,2.9,3.45,29379,0
|
| 1606 |
+
MSC.US,D,20251230,000000,3.69,3.9,3.36,3.85,11576,0
|
| 1607 |
+
MSC.US,D,20251231,000000,3.55,3.58,3.55,3.55,4153,0
|
| 1608 |
+
MSC.US,D,20260105,000000,3.495,3.495,3.49,3.495,1458,0
|
| 1609 |
+
MSC.US,D,20260106,000000,3.49,3.49,3.42,3.49,470,0
|
| 1610 |
+
MSC.US,D,20260107,000000,3.31,3.37,3.3,3.37,1780,0
|
| 1611 |
+
MSC.US,D,20260108,000000,3.48,3.48,3.48,3.48,290,0
|
| 1612 |
+
MSC.US,D,20260112,000000,3.63,3.66,3.52,3.52,790,0
|
| 1613 |
+
MSC.US,D,20260113,000000,3.3449,3.53,3.3,3.4001,1985,0
|
| 1614 |
+
MSC.US,D,20260114,000000,3.3,3.52,3.22,3.35,6064,0
|
| 1615 |
+
MSC.US,D,20260115,000000,3.575,3.575,3.2502,3.3,6069,0
|
| 1616 |
+
MSC.US,D,20260116,000000,3.1548,3.26,3.1548,3.1548,348,0
|
| 1617 |
+
MSC.US,D,20260120,000000,3.47,3.65,3.16,3.65,5192,0
|
| 1618 |
+
MSC.US,D,20260121,000000,3.67,3.82,3.53,3.53,1350,0
|
| 1619 |
+
MSC.US,D,20260122,000000,3.26,3.51,3.24,3.25,2282,0
|
| 1620 |
+
MSC.US,D,20260123,000000,3.24,3.24,3.24,3.24,4167,0
|
| 1621 |
+
MSC.US,D,20260126,000000,3.44,3.44,3.2473,3.2473,935,0
|
| 1622 |
+
MSC.US,D,20260127,000000,3.2391,3.2391,3.2391,3.2391,846,0
|
| 1623 |
+
MSC.US,D,20260128,000000,3.2299,3.2299,3.18,3.18,1538,0
|
| 1624 |
+
MSC.US,D,20260129,000000,3.1603,3.2,3.01,3.01,3690,0
|
| 1625 |
+
MSC.US,D,20260130,000000,3.2363,3.2363,3,3.04,1844,0
|
| 1626 |
+
MSC.US,D,20260203,000000,3.115,3.115,2.99,3.115,727,0
|
| 1627 |
+
MSC.US,D,20260205,000000,3.01,3.01,3.01,3.01,410,0
|
| 1628 |
+
MSC.US,D,20260206,000000,3.195,3.195,3.195,3.195,414,0
|
| 1629 |
+
MSC.US,D,20260213,000000,3,3.0112,3,3.0112,1631,0
|
daily/us/nyse stocks/2/msdl.us.txt
ADDED
|
@@ -0,0 +1,519 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSDL.US,D,20240125,000000,20.6,20.67,20.51,20.65,171376,0
|
| 3 |
+
MSDL.US,D,20240126,000000,20.64,20.64,20.26,20.45,180241,0
|
| 4 |
+
MSDL.US,D,20240129,000000,20.68,20.68,20.33,20.33,31644,0
|
| 5 |
+
MSDL.US,D,20240130,000000,20.52,20.7,20.31,20.5,147606,0
|
| 6 |
+
MSDL.US,D,20240131,000000,20.48,20.5,20.25,20.47,121783,0
|
| 7 |
+
MSDL.US,D,20240201,000000,20.31,20.4,20.25,20.28,43895,0
|
| 8 |
+
MSDL.US,D,20240202,000000,20.3136,20.65,20.18,20.48,50329,0
|
| 9 |
+
MSDL.US,D,20240205,000000,20.62,20.67,20.22,20.32,235730,0
|
| 10 |
+
MSDL.US,D,20240206,000000,20.29,20.59,20.21,20.35,110597,0
|
| 11 |
+
MSDL.US,D,20240207,000000,20.31,20.46,20.24,20.33,31713,0
|
| 12 |
+
MSDL.US,D,20240208,000000,20.35,20.43,20.28,20.28,42255,0
|
| 13 |
+
MSDL.US,D,20240209,000000,20.24,20.58,20.24,20.57,72414,0
|
| 14 |
+
MSDL.US,D,20240212,000000,20.78,20.78,20.44,20.6,96166,0
|
| 15 |
+
MSDL.US,D,20240213,000000,20.65,20.65,20.38,20.58,90236,0
|
| 16 |
+
MSDL.US,D,20240214,000000,20.82,20.82,20.42,20.6,129025,0
|
| 17 |
+
MSDL.US,D,20240215,000000,20.72,20.72,20.55,20.55,67628,0
|
| 18 |
+
MSDL.US,D,20240216,000000,20.44,20.6,20.42,20.45,234281,0
|
| 19 |
+
MSDL.US,D,20240220,000000,20.45,20.59,20.32,20.36,146638,0
|
| 20 |
+
MSDL.US,D,20240221,000000,20.23,20.48,20.23,20.41,176434,0
|
| 21 |
+
MSDL.US,D,20240222,000000,20.44,20.6,20.3862,20.5,136957,0
|
| 22 |
+
MSDL.US,D,20240223,000000,20.6,20.6,20.18,20.2,60229,0
|
| 23 |
+
MSDL.US,D,20240226,000000,20.36,20.4,19.81,19.81,84686,0
|
| 24 |
+
MSDL.US,D,20240227,000000,20.05,20.23,19.48,19.7,42853,0
|
| 25 |
+
MSDL.US,D,20240228,000000,19.83,19.8932,19.57,19.65,45168,0
|
| 26 |
+
MSDL.US,D,20240229,000000,19.56,19.85,19.05,19.63,70541,0
|
| 27 |
+
MSDL.US,D,20240301,000000,20.18,20.18,19.63,19.79,42809,0
|
| 28 |
+
MSDL.US,D,20240304,000000,20.04,20.4,20.01,20.01,61701,0
|
| 29 |
+
MSDL.US,D,20240305,000000,20.02,20.25,19.8,19.87,37648,0
|
| 30 |
+
MSDL.US,D,20240306,000000,19.89,20.02,19.8,19.89,21893,0
|
| 31 |
+
MSDL.US,D,20240307,000000,19.93,20.4096,19.91,20.36,72837,0
|
| 32 |
+
MSDL.US,D,20240308,000000,20.49,20.49,19.93,20,36165,0
|
| 33 |
+
MSDL.US,D,20240311,000000,20.5,20.69,20.05,20.6,574201,0
|
| 34 |
+
MSDL.US,D,20240312,000000,20.6,20.6,20.41,20.46,139837,0
|
| 35 |
+
MSDL.US,D,20240313,000000,20.72,20.72,20.4,20.58,377512,0
|
| 36 |
+
MSDL.US,D,20240314,000000,20.55,20.7,20.55,20.67,132646,0
|
| 37 |
+
MSDL.US,D,20240315,000000,20.5,22.12,20.45,22.12,2319117,0
|
| 38 |
+
MSDL.US,D,20240318,000000,21.4,22.14,21.07,21.85,195211,0
|
| 39 |
+
MSDL.US,D,20240319,000000,21.85,21.95,21.42,21.76,143499,0
|
| 40 |
+
MSDL.US,D,20240320,000000,21.83,22.25,21.61,22.16,203693,0
|
| 41 |
+
MSDL.US,D,20240321,000000,22.01,22.97,21.24,21.24,345722,0
|
| 42 |
+
MSDL.US,D,20240322,000000,21.37,22.55,20.935,22.43,203390,0
|
| 43 |
+
MSDL.US,D,20240325,000000,22.25,22.31,21.75,21.81,97225,0
|
| 44 |
+
MSDL.US,D,20240326,000000,21.925,22.68,21.76,22.53,150153,0
|
| 45 |
+
MSDL.US,D,20240327,000000,22.55,22.55,21.755,22.22,117043,0
|
| 46 |
+
MSDL.US,D,20240328,000000,22.23,22.35,21.55,21.55,166804,0
|
| 47 |
+
MSDL.US,D,20240401,000000,21.6,21.835,21.36,21.56,81354,0
|
| 48 |
+
MSDL.US,D,20240402,000000,21.49,21.63,21.05,21.29,144317,0
|
| 49 |
+
MSDL.US,D,20240403,000000,21.43,21.69,21.05,21.34,92805,0
|
| 50 |
+
MSDL.US,D,20240404,000000,21.35,21.93,21.14,21.19,68769,0
|
| 51 |
+
MSDL.US,D,20240405,000000,21.36,21.44,21.1,21.17,37620,0
|
| 52 |
+
MSDL.US,D,20240408,000000,21.35,21.3994,20.92,20.97,38028,0
|
| 53 |
+
MSDL.US,D,20240409,000000,20.92,21.59,20.7,21.58,73419,0
|
| 54 |
+
MSDL.US,D,20240410,000000,22.2,22.2,20.93,21.74,88366,0
|
| 55 |
+
MSDL.US,D,20240411,000000,21.45,22.13,20.9,21.09,121644,0
|
| 56 |
+
MSDL.US,D,20240412,000000,21.48,21.48,20.9,21.09,24942,0
|
| 57 |
+
MSDL.US,D,20240415,000000,21.27,21.27,20.68,20.87,42190,0
|
| 58 |
+
MSDL.US,D,20240416,000000,20.97,21.34,20.75,21.34,65355,0
|
| 59 |
+
MSDL.US,D,20240417,000000,21.59,21.59,21.06,21.21,27012,0
|
| 60 |
+
MSDL.US,D,20240418,000000,21.15,21.34,21.15,21.26,23482,0
|
| 61 |
+
MSDL.US,D,20240419,000000,21.35,21.52,21.16,21.2,28947,0
|
| 62 |
+
MSDL.US,D,20240422,000000,21.08,21.73,20.95,21.18,34576,0
|
| 63 |
+
MSDL.US,D,20240423,000000,21.44,21.99,21.0801,21.76,47505,0
|
| 64 |
+
MSDL.US,D,20240424,000000,21.89,21.89,21.1572,21.64,38559,0
|
| 65 |
+
MSDL.US,D,20240425,000000,21.39,21.83,21.11,21.55,33876,0
|
| 66 |
+
MSDL.US,D,20240426,000000,22,22,21.36,21.47,39665,0
|
| 67 |
+
MSDL.US,D,20240429,000000,21.54,22.13,21.2,21.9,55650,0
|
| 68 |
+
MSDL.US,D,20240430,000000,22.36,22.36,21.31,21.5,50653,0
|
| 69 |
+
MSDL.US,D,20240501,000000,21.33,21.92,21.295,21.63,28128,0
|
| 70 |
+
MSDL.US,D,20240502,000000,21.85,21.85,21.23,21.43,35884,0
|
| 71 |
+
MSDL.US,D,20240503,000000,21.35,22.19,21.35,21.7,33878,0
|
| 72 |
+
MSDL.US,D,20240506,000000,22,22.88,21.88,22.83,100992,0
|
| 73 |
+
MSDL.US,D,20240507,000000,22.75,22.94,22.29,22.29,75737,0
|
| 74 |
+
MSDL.US,D,20240508,000000,22.35,22.9543,22.35,22.93,58396,0
|
| 75 |
+
MSDL.US,D,20240509,000000,22.72,23.33,22.695,23.32,66257,0
|
| 76 |
+
MSDL.US,D,20240510,000000,23.02,23.03,22.25,22.26,49881,0
|
| 77 |
+
MSDL.US,D,20240513,000000,22.25,22.41,21.83,22.33,36877,0
|
| 78 |
+
MSDL.US,D,20240514,000000,22.31,22.75,22.225,22.4,72898,0
|
| 79 |
+
MSDL.US,D,20240515,000000,22.43,22.43,22.02,22.24,36482,0
|
| 80 |
+
MSDL.US,D,20240516,000000,22.28,22.83,22.03,22.8,43480,0
|
| 81 |
+
MSDL.US,D,20240517,000000,22.03,23.45,22.01,23.05,64605,0
|
| 82 |
+
MSDL.US,D,20240520,000000,23.05,23.05,22.57,22.99,42983,0
|
| 83 |
+
MSDL.US,D,20240521,000000,22.79,23.13,22.73,22.8,16882,0
|
| 84 |
+
MSDL.US,D,20240522,000000,22.79,22.79,22.1,22.19,31661,0
|
| 85 |
+
MSDL.US,D,20240523,000000,22.2,22.85,21.91,22.23,36126,0
|
| 86 |
+
MSDL.US,D,20240524,000000,22.02,22.275,21.83,21.89,41939,0
|
| 87 |
+
MSDL.US,D,20240528,000000,22.05,22.51,21.89,22.49,65837,0
|
| 88 |
+
MSDL.US,D,20240529,000000,22.3152,23.05,22.225,23,32148,0
|
| 89 |
+
MSDL.US,D,20240530,000000,23.05,23.22,22.99,23.11,26807,0
|
| 90 |
+
MSDL.US,D,20240531,000000,23.08,23.18,22.935,23.15,22838,0
|
| 91 |
+
MSDL.US,D,20240603,000000,23.2,23.43,23.0889,23.16,29223,0
|
| 92 |
+
MSDL.US,D,20240604,000000,23.4,23.4,23.16,23.32,23886,0
|
| 93 |
+
MSDL.US,D,20240605,000000,23.13,23.4,23.05,23.18,37158,0
|
| 94 |
+
MSDL.US,D,20240606,000000,23.175,23.28,22.75,23.1,20331,0
|
| 95 |
+
MSDL.US,D,20240607,000000,23.1,23.33,22.82,23.29,35428,0
|
| 96 |
+
MSDL.US,D,20240610,000000,23.4,23.4,22.57,22.61,29654,0
|
| 97 |
+
MSDL.US,D,20240611,000000,22.87,23.12,22.6207,23.12,29643,0
|
| 98 |
+
MSDL.US,D,20240612,000000,23.25,23.4,22.86,23,28697,0
|
| 99 |
+
MSDL.US,D,20240613,000000,23,23,22.659,22.8,26228,0
|
| 100 |
+
MSDL.US,D,20240614,000000,22.63,22.98,22.63,22.77,10026,0
|
| 101 |
+
MSDL.US,D,20240617,000000,22.75,23.28,22.17,22.4,30919,0
|
| 102 |
+
MSDL.US,D,20240618,000000,22.27,22.86,22.27,22.67,18654,0
|
| 103 |
+
MSDL.US,D,20240620,000000,22.63,23.01,22.63,22.89,8534,0
|
| 104 |
+
MSDL.US,D,20240621,000000,22.73,24.18,22.57,24.13,184835,0
|
| 105 |
+
MSDL.US,D,20240624,000000,23.77,23.815,22.67,23.01,40724,0
|
| 106 |
+
MSDL.US,D,20240625,000000,23.21,23.72,23.1908,23.57,14650,0
|
| 107 |
+
MSDL.US,D,20240626,000000,23.55,23.95,23.53,23.56,27539,0
|
| 108 |
+
MSDL.US,D,20240627,000000,23.67,23.83,23.55,23.55,18284,0
|
| 109 |
+
MSDL.US,D,20240628,000000,23.25,23.34,21.75,21.85,194181,0
|
| 110 |
+
MSDL.US,D,20240701,000000,21.97,22.3,21.73,21.73,58920,0
|
| 111 |
+
MSDL.US,D,20240702,000000,21.75,22.36,21.75,21.84,52177,0
|
| 112 |
+
MSDL.US,D,20240703,000000,21.85,22.64,21.85,22.62,8987,0
|
| 113 |
+
MSDL.US,D,20240705,000000,22.62,23.15,22.62,23.07,30380,0
|
| 114 |
+
MSDL.US,D,20240708,000000,23,23.2499,22.85,23.21,46549,0
|
| 115 |
+
MSDL.US,D,20240709,000000,23.68,23.68,23.13,23.43,56793,0
|
| 116 |
+
MSDL.US,D,20240710,000000,23.37,23.4899,23.2,23.4,16912,0
|
| 117 |
+
MSDL.US,D,20240711,000000,23.4,23.45,23.12,23.44,11977,0
|
| 118 |
+
MSDL.US,D,20240712,000000,23.49,23.63,23.11,23.47,22261,0
|
| 119 |
+
MSDL.US,D,20240715,000000,23.6,23.62,23.04,23.12,24133,0
|
| 120 |
+
MSDL.US,D,20240716,000000,23.44,23.44,23.125,23.27,31158,0
|
| 121 |
+
MSDL.US,D,20240717,000000,23.5435,23.5435,22.9064,23.25,13959,0
|
| 122 |
+
MSDL.US,D,20240718,000000,23.11,23.21,22.925,23.1,8456,0
|
| 123 |
+
MSDL.US,D,20240719,000000,22.87,22.87,22.37,22.5,42107,0
|
| 124 |
+
MSDL.US,D,20240722,000000,22.38,22.4499,20.91,21.13,311015,0
|
| 125 |
+
MSDL.US,D,20240723,000000,20.86,21.06,20.06,20.42,682535,0
|
| 126 |
+
MSDL.US,D,20240724,000000,20.08,20.4386,19.95,19.98,313752,0
|
| 127 |
+
MSDL.US,D,20240725,000000,20.09,20.4,19.28,19.52,820069,0
|
| 128 |
+
MSDL.US,D,20240726,000000,19.7,19.9894,19.48,19.8,464675,0
|
| 129 |
+
MSDL.US,D,20240729,000000,19.85,20.295,19.71,20.2,447487,0
|
| 130 |
+
MSDL.US,D,20240730,000000,20.3,20.64,20.3,20.59,456882,0
|
| 131 |
+
MSDL.US,D,20240731,000000,20.5,21.31,20.31,20.4,878298,0
|
| 132 |
+
MSDL.US,D,20240801,000000,20.42,20.53,20.15,20.39,359556,0
|
| 133 |
+
MSDL.US,D,20240802,000000,20.2,20.4,20.01,20.15,175678,0
|
| 134 |
+
MSDL.US,D,20240805,000000,19.75,20.17,19.6,19.68,300856,0
|
| 135 |
+
MSDL.US,D,20240806,000000,19.76,20.3439,19.55,19.75,241165,0
|
| 136 |
+
MSDL.US,D,20240807,000000,19.97,20.11,19.28,19.33,252404,0
|
| 137 |
+
MSDL.US,D,20240808,000000,19.34,19.74,19.28,19.37,197100,0
|
| 138 |
+
MSDL.US,D,20240809,000000,19.89,20.23,19.71,19.79,245136,0
|
| 139 |
+
MSDL.US,D,20240812,000000,19.64,20.07,19.64,19.82,224000,0
|
| 140 |
+
MSDL.US,D,20240813,000000,19.97,20.045,19.35,19.57,352918,0
|
| 141 |
+
MSDL.US,D,20240814,000000,19.5,20,19.5,19.91,189408,0
|
| 142 |
+
MSDL.US,D,20240815,000000,19.88,20,19.78,19.87,125081,0
|
| 143 |
+
MSDL.US,D,20240816,000000,19.94,20.327,19.85,20.11,267922,0
|
| 144 |
+
MSDL.US,D,20240819,000000,20.5,20.585,20.05,20.26,206471,0
|
| 145 |
+
MSDL.US,D,20240820,000000,20.21,20.42,20,20.26,142350,0
|
| 146 |
+
MSDL.US,D,20240821,000000,20.37,20.4055,20.04,20.25,95750,0
|
| 147 |
+
MSDL.US,D,20240822,000000,20.27,20.4287,20.15,20.32,176773,0
|
| 148 |
+
MSDL.US,D,20240823,000000,20.33,20.77,20.21,20.7,273324,0
|
| 149 |
+
MSDL.US,D,20240826,000000,20.7,20.94,20.45,20.59,202563,0
|
| 150 |
+
MSDL.US,D,20240827,000000,20.5,20.882,20.5,20.64,98973,0
|
| 151 |
+
MSDL.US,D,20240828,000000,20.54,20.64,20.21,20.36,125273,0
|
| 152 |
+
MSDL.US,D,20240829,000000,20.29,20.7,20.26,20.67,206959,0
|
| 153 |
+
MSDL.US,D,20240830,000000,20.67,20.85,20.44,20.66,230193,0
|
| 154 |
+
MSDL.US,D,20240903,000000,20.51,20.605,20.06,20.16,110070,0
|
| 155 |
+
MSDL.US,D,20240904,000000,20.09,20.26,20.03,20.21,104832,0
|
| 156 |
+
MSDL.US,D,20240905,000000,20.33,20.36,20.01,20.09,148832,0
|
| 157 |
+
MSDL.US,D,20240906,000000,20.1,20.17,19.94,20.05,112622,0
|
| 158 |
+
MSDL.US,D,20240909,000000,20.07,20.2,19.69,19.73,331296,0
|
| 159 |
+
MSDL.US,D,20240910,000000,19.74,19.98,19.73,19.86,125043,0
|
| 160 |
+
MSDL.US,D,20240911,000000,19.76,20.07,19.7457,20.02,114345,0
|
| 161 |
+
MSDL.US,D,20240912,000000,19.99,20.19,19.99,20.16,114140,0
|
| 162 |
+
MSDL.US,D,20240913,000000,20.25,20.25,20.07,20.11,101889,0
|
| 163 |
+
MSDL.US,D,20240916,000000,19.93,20.25,19.93,20.13,129389,0
|
| 164 |
+
MSDL.US,D,20240917,000000,20.05,20.22,19.89,19.94,164875,0
|
| 165 |
+
MSDL.US,D,20240918,000000,20.07,20.25,19.9,20.17,179686,0
|
| 166 |
+
MSDL.US,D,20240919,000000,20.25,20.25,19.95,20.12,120698,0
|
| 167 |
+
MSDL.US,D,20240920,000000,20.07,20.255,20.02,20.16,182681,0
|
| 168 |
+
MSDL.US,D,20240923,000000,20,20.2116,19.98,20.14,217849,0
|
| 169 |
+
MSDL.US,D,20240924,000000,20.14,20.22,20.02,20.04,126259,0
|
| 170 |
+
MSDL.US,D,20240925,000000,19.95,20.05,19.86,19.92,144220,0
|
| 171 |
+
MSDL.US,D,20240926,000000,20.08,20.15,19.83,19.88,131054,0
|
| 172 |
+
MSDL.US,D,20240927,000000,19.84,20.07,19.84,20.02,131720,0
|
| 173 |
+
MSDL.US,D,20240930,000000,19.91,19.97,19.69,19.78,254440,0
|
| 174 |
+
MSDL.US,D,20241001,000000,19.87,19.9399,19.72,19.87,140732,0
|
| 175 |
+
MSDL.US,D,20241002,000000,19.87,20.17,19.85,20.14,130020,0
|
| 176 |
+
MSDL.US,D,20241003,000000,20.04,20.16,19.88,20.09,111638,0
|
| 177 |
+
MSDL.US,D,20241004,000000,20.08,20.2,20.08,20.18,88450,0
|
| 178 |
+
MSDL.US,D,20241007,000000,20.2,20.2,19.99,20,92808,0
|
| 179 |
+
MSDL.US,D,20241008,000000,19.96,20.08,19.81,19.92,150823,0
|
| 180 |
+
MSDL.US,D,20241009,000000,19.83,20.06,19.81,19.84,121299,0
|
| 181 |
+
MSDL.US,D,20241010,000000,19.76,20.15,19.76,20.13,131696,0
|
| 182 |
+
MSDL.US,D,20241011,000000,20.16,20.2,19.75,20.09,523686,0
|
| 183 |
+
MSDL.US,D,20241014,000000,20.08,20.25,19.96,20.14,168454,0
|
| 184 |
+
MSDL.US,D,20241015,000000,20.2,20.2,19.98,20.02,101837,0
|
| 185 |
+
MSDL.US,D,20241016,000000,20.08,20.25,19.98,20.1,156327,0
|
| 186 |
+
MSDL.US,D,20241017,000000,20.1,20.2,19.93,20.2,217638,0
|
| 187 |
+
MSDL.US,D,20241018,000000,20.2,20.29,20.01,20.02,203325,0
|
| 188 |
+
MSDL.US,D,20241021,000000,20.02,20.08,19.58,20.05,862956,0
|
| 189 |
+
MSDL.US,D,20241022,000000,20.05,20.14,19.6,19.66,722703,0
|
| 190 |
+
MSDL.US,D,20241023,000000,19.69,19.8355,19.51,19.56,475099,0
|
| 191 |
+
MSDL.US,D,20241024,000000,19.58,19.72,19.48,19.62,704252,0
|
| 192 |
+
MSDL.US,D,20241025,000000,19.54,19.81,19.53,19.81,545223,0
|
| 193 |
+
MSDL.US,D,20241028,000000,19.89,20.385,19.86,20.25,2055083,0
|
| 194 |
+
MSDL.US,D,20241029,000000,20.25,20.33,19.91,19.95,659085,0
|
| 195 |
+
MSDL.US,D,20241030,000000,19.96,20.15,19.83,19.89,679966,0
|
| 196 |
+
MSDL.US,D,20241031,000000,19.95,19.95,19.8,19.88,497099,0
|
| 197 |
+
MSDL.US,D,20241101,000000,20,20.14,19.91,20.02,373043,0
|
| 198 |
+
MSDL.US,D,20241104,000000,19.64,20.14,19.62,19.64,447034,0
|
| 199 |
+
MSDL.US,D,20241105,000000,19.75,19.8,19.52,19.63,424845,0
|
| 200 |
+
MSDL.US,D,20241106,000000,19.87,19.92,19.67,19.84,446160,0
|
| 201 |
+
MSDL.US,D,20241107,000000,19.85,20.24,19.82,20.22,618490,0
|
| 202 |
+
MSDL.US,D,20241108,000000,20.11,20.3,19.8177,20.24,571772,0
|
| 203 |
+
MSDL.US,D,20241111,000000,20.29,20.5,20.1,20.11,575399,0
|
| 204 |
+
MSDL.US,D,20241112,000000,20.3,20.49,19.88,19.96,464279,0
|
| 205 |
+
MSDL.US,D,20241113,000000,20.1,20.434,20.03,20.29,777727,0
|
| 206 |
+
MSDL.US,D,20241114,000000,20.29,20.3694,20.145,20.21,415400,0
|
| 207 |
+
MSDL.US,D,20241115,000000,20.19,20.445,20.12,20.33,631773,0
|
| 208 |
+
MSDL.US,D,20241118,000000,20.37,20.64,20.3,20.55,533287,0
|
| 209 |
+
MSDL.US,D,20241119,000000,20.5,20.61,20.22,20.57,314959,0
|
| 210 |
+
MSDL.US,D,20241120,000000,20.63,20.65,20.18,20.48,1186522,0
|
| 211 |
+
MSDL.US,D,20241121,000000,20.5,20.65,20.42,20.63,360848,0
|
| 212 |
+
MSDL.US,D,20241122,000000,20.65,20.67,20.35,20.43,406455,0
|
| 213 |
+
MSDL.US,D,20241125,000000,20.52,20.93,20.52,20.8,911807,0
|
| 214 |
+
MSDL.US,D,20241126,000000,20.85,20.9299,20.69,20.74,535249,0
|
| 215 |
+
MSDL.US,D,20241127,000000,20.78,20.9,20.63,20.84,440966,0
|
| 216 |
+
MSDL.US,D,20241129,000000,20.9775,21.42,20.9517,21.34,376917,0
|
| 217 |
+
MSDL.US,D,20241202,000000,21.415,21.72,21.24,21.27,470116,0
|
| 218 |
+
MSDL.US,D,20241203,000000,21.37,21.37,21.02,21.08,283095,0
|
| 219 |
+
MSDL.US,D,20241204,000000,21.33,21.385,21.1012,21.33,415500,0
|
| 220 |
+
MSDL.US,D,20241205,000000,21.39,21.4,20.98,21.01,422242,0
|
| 221 |
+
MSDL.US,D,20241206,000000,21.01,21.18,20.95,21.13,250530,0
|
| 222 |
+
MSDL.US,D,20241209,000000,21.22,21.23,20.95,20.97,282510,0
|
| 223 |
+
MSDL.US,D,20241210,000000,20.94,21.15,20.88,21.06,303611,0
|
| 224 |
+
MSDL.US,D,20241211,000000,21.2,21.43,21.02,21.39,451596,0
|
| 225 |
+
MSDL.US,D,20241212,000000,21.43,21.57,21.22,21.3,415288,0
|
| 226 |
+
MSDL.US,D,20241213,000000,21.3,21.31,21.06,21.18,269817,0
|
| 227 |
+
MSDL.US,D,20241216,000000,21.21,21.35,21.03,21.24,396266,0
|
| 228 |
+
MSDL.US,D,20241217,000000,21.24,21.49,21.2,21.38,308569,0
|
| 229 |
+
MSDL.US,D,20241218,000000,21.38,21.62,20.8,20.85,397403,0
|
| 230 |
+
MSDL.US,D,20241219,000000,21.48,21.48,20.61,20.64,554325,0
|
| 231 |
+
MSDL.US,D,20241220,000000,20.62,21.07,20.61,20.84,474301,0
|
| 232 |
+
MSDL.US,D,20241223,000000,20.98,21,20.62,20.76,225487,0
|
| 233 |
+
MSDL.US,D,20241224,000000,20.74,21.07,20.65,21.01,161283,0
|
| 234 |
+
MSDL.US,D,20241226,000000,20.9453,21.29,20.9453,21.18,323038,0
|
| 235 |
+
MSDL.US,D,20241227,000000,21.022,21.35,21.022,21.35,315122,0
|
| 236 |
+
MSDL.US,D,20241230,000000,21.3,21.43,21.12,21.33,278998,0
|
| 237 |
+
MSDL.US,D,20241231,000000,20.865,20.9506,20.6,20.66,364466,0
|
| 238 |
+
MSDL.US,D,20250102,000000,20.9235,21.17,20.77,20.91,384063,0
|
| 239 |
+
MSDL.US,D,20250103,000000,20.95,20.99,20.78,20.82,355386,0
|
| 240 |
+
MSDL.US,D,20250106,000000,20.79,20.9199,20.47,20.5,347111,0
|
| 241 |
+
MSDL.US,D,20250107,000000,20.59,20.76,20.33,20.71,316510,0
|
| 242 |
+
MSDL.US,D,20250108,000000,20.71,20.76,20.46,20.53,177707,0
|
| 243 |
+
MSDL.US,D,20250110,000000,20.4,20.58,20.23,20.52,679748,0
|
| 244 |
+
MSDL.US,D,20250113,000000,20.5,20.93,20.4,20.93,448234,0
|
| 245 |
+
MSDL.US,D,20250114,000000,20.93,21.07,20.7601,21.02,345569,0
|
| 246 |
+
MSDL.US,D,20250115,000000,21.095,21.18,20.88,21.05,336587,0
|
| 247 |
+
MSDL.US,D,20250116,000000,21,21.2852,20.88,21.25,319377,0
|
| 248 |
+
MSDL.US,D,20250117,000000,21.31,21.5783,21.23,21.43,278430,0
|
| 249 |
+
MSDL.US,D,20250121,000000,21.49,21.685,21.43,21.61,376357,0
|
| 250 |
+
MSDL.US,D,20250122,000000,21.525,21.525,20.9,21.17,1005119,0
|
| 251 |
+
MSDL.US,D,20250123,000000,21.05,21.1,20.65,20.8,1443916,0
|
| 252 |
+
MSDL.US,D,20250124,000000,20.76,21,20.64,20.79,1111086,0
|
| 253 |
+
MSDL.US,D,20250127,000000,20.74,21.05,20.55,21.03,1629934,0
|
| 254 |
+
MSDL.US,D,20250128,000000,21,21.75,20.89,21.08,1356402,0
|
| 255 |
+
MSDL.US,D,20250129,000000,21.08,21.2,20.8,20.88,894680,0
|
| 256 |
+
MSDL.US,D,20250130,000000,21.07,21.16,20.81,21.05,825944,0
|
| 257 |
+
MSDL.US,D,20250131,000000,21,21.18,20.86,21.01,595103,0
|
| 258 |
+
MSDL.US,D,20250203,000000,20.7494,21.055,20.7494,20.99,434584,0
|
| 259 |
+
MSDL.US,D,20250204,000000,21.11,21.11,20.64,20.74,653093,0
|
| 260 |
+
MSDL.US,D,20250205,000000,20.73,20.82,20.62,20.82,468189,0
|
| 261 |
+
MSDL.US,D,20250206,000000,20.8,20.88,20.7,20.76,525118,0
|
| 262 |
+
MSDL.US,D,20250207,000000,20.78,20.8544,20.58,20.66,757521,0
|
| 263 |
+
MSDL.US,D,20250210,000000,20.7267,20.7267,20.4,20.58,686945,0
|
| 264 |
+
MSDL.US,D,20250211,000000,20.5011,20.72,20.48,20.59,634894,0
|
| 265 |
+
MSDL.US,D,20250212,000000,20.51,20.56,20.39,20.47,532769,0
|
| 266 |
+
MSDL.US,D,20250213,000000,20.5494,20.66,20.465,20.66,592043,0
|
| 267 |
+
MSDL.US,D,20250214,000000,20.67,20.89,20.62,20.89,445848,0
|
| 268 |
+
MSDL.US,D,20250218,000000,20.9,20.96,20.74,20.96,439978,0
|
| 269 |
+
MSDL.US,D,20250219,000000,20.8111,21,20.8111,20.98,400098,0
|
| 270 |
+
MSDL.US,D,20250220,000000,20.98,21,20.7,20.83,537093,0
|
| 271 |
+
MSDL.US,D,20250221,000000,20.8938,20.91,20.56,20.7,756235,0
|
| 272 |
+
MSDL.US,D,20250224,000000,20.73,20.76,20.5,20.6,800703,0
|
| 273 |
+
MSDL.US,D,20250225,000000,20.63,21,20.54,20.96,1363302,0
|
| 274 |
+
MSDL.US,D,20250226,000000,20.95,21,20.7,20.75,846813,0
|
| 275 |
+
MSDL.US,D,20250227,000000,20.722,20.85,20.61,20.7,549403,0
|
| 276 |
+
MSDL.US,D,20250228,000000,20.48,20.64,20.13,20.24,1569351,0
|
| 277 |
+
MSDL.US,D,20250303,000000,20.45,20.58,20.2873,20.41,1063603,0
|
| 278 |
+
MSDL.US,D,20250304,000000,20.3,20.3055,20.01,20.06,759706,0
|
| 279 |
+
MSDL.US,D,20250305,000000,20.225,20.225,19.95,20.13,710857,0
|
| 280 |
+
MSDL.US,D,20250306,000000,20.13,20.16,19.95,19.98,589413,0
|
| 281 |
+
MSDL.US,D,20250307,000000,20.105,20.319,20.01,20.24,635022,0
|
| 282 |
+
MSDL.US,D,20250310,000000,20.16,20.33,20.055,20.15,597986,0
|
| 283 |
+
MSDL.US,D,20250311,000000,20.21,20.31,19.96,20.08,693504,0
|
| 284 |
+
MSDL.US,D,20250312,000000,20.27,20.3,20.056,20.11,564009,0
|
| 285 |
+
MSDL.US,D,20250313,000000,20.16,20.16,19.87,19.91,767243,0
|
| 286 |
+
MSDL.US,D,20250314,000000,20.1,20.26,20,20.13,663391,0
|
| 287 |
+
MSDL.US,D,20250317,000000,20.26,20.525,20.21,20.51,553602,0
|
| 288 |
+
MSDL.US,D,20250318,000000,20.58,20.65,20.4,20.63,447546,0
|
| 289 |
+
MSDL.US,D,20250319,000000,20.64,20.73,20.485,20.57,557685,0
|
| 290 |
+
MSDL.US,D,20250320,000000,20.6,20.64,20.45,20.55,726602,0
|
| 291 |
+
MSDL.US,D,20250321,000000,20.5638,20.8,20.52,20.73,609658,0
|
| 292 |
+
MSDL.US,D,20250324,000000,20.74,20.78,20.6,20.64,501317,0
|
| 293 |
+
MSDL.US,D,20250325,000000,20.75,20.75,20.62,20.72,357388,0
|
| 294 |
+
MSDL.US,D,20250326,000000,20.675,20.705,20.5,20.65,426480,0
|
| 295 |
+
MSDL.US,D,20250327,000000,20.65,20.89,20.63,20.87,615721,0
|
| 296 |
+
MSDL.US,D,20250328,000000,20.85,20.9,20.55,20.67,579180,0
|
| 297 |
+
MSDL.US,D,20250331,000000,20.11,20.16,19.85,19.96,1051485,0
|
| 298 |
+
MSDL.US,D,20250401,000000,19.959,20.425,19.95,20.38,517694,0
|
| 299 |
+
MSDL.US,D,20250402,000000,20.38,20.38,20.17,20.28,476748,0
|
| 300 |
+
MSDL.US,D,20250403,000000,19.925,20.45,19.89,20.08,614714,0
|
| 301 |
+
MSDL.US,D,20250404,000000,20.01,20.01,18.63,18.76,1549052,0
|
| 302 |
+
MSDL.US,D,20250407,000000,18.25,18.9699,17.95,18.36,1160316,0
|
| 303 |
+
MSDL.US,D,20250408,000000,18.86,18.9151,17.68,17.79,1072854,0
|
| 304 |
+
MSDL.US,D,20250409,000000,17.89,18.98,17.5901,18.73,1137668,0
|
| 305 |
+
MSDL.US,D,20250410,000000,18.4,18.84,17.87,18.13,752298,0
|
| 306 |
+
MSDL.US,D,20250411,000000,18.3,18.56,18.105,18.5,562626,0
|
| 307 |
+
MSDL.US,D,20250414,000000,18.83,19.27,18.8,19.12,568322,0
|
| 308 |
+
MSDL.US,D,20250415,000000,19.205,19.43,19.04,19.15,465199,0
|
| 309 |
+
MSDL.US,D,20250416,000000,19.23,19.3754,19.02,19.09,362069,0
|
| 310 |
+
MSDL.US,D,20250417,000000,19.05,19.34,19.05,19.33,374731,0
|
| 311 |
+
MSDL.US,D,20250421,000000,19.22,19.23,18.9,19.1,339880,0
|
| 312 |
+
MSDL.US,D,20250422,000000,19.23,19.5707,19.16,19.48,249257,0
|
| 313 |
+
MSDL.US,D,20250423,000000,19.94,19.97,19.24,19.3,403171,0
|
| 314 |
+
MSDL.US,D,20250424,000000,19.3,19.48,19.25,19.38,285458,0
|
| 315 |
+
MSDL.US,D,20250425,000000,19.27,19.49,19.21,19.32,269290,0
|
| 316 |
+
MSDL.US,D,20250428,000000,19.38,19.46,19.17,19.31,786229,0
|
| 317 |
+
MSDL.US,D,20250429,000000,19.26,19.5,19.235,19.49,348074,0
|
| 318 |
+
MSDL.US,D,20250430,000000,19.5,19.56,19.2,19.48,634066,0
|
| 319 |
+
MSDL.US,D,20250501,000000,19.5,19.66,19.21,19.24,370395,0
|
| 320 |
+
MSDL.US,D,20250502,000000,19.4,19.63,19.28,19.41,418133,0
|
| 321 |
+
MSDL.US,D,20250505,000000,19.39,19.5,19.17,19.22,261180,0
|
| 322 |
+
MSDL.US,D,20250506,000000,19.15,19.35,19.12,19.22,262373,0
|
| 323 |
+
MSDL.US,D,20250507,000000,19.215,19.31,19.02,19.04,371762,0
|
| 324 |
+
MSDL.US,D,20250508,000000,19.22,19.4299,19.115,19.26,367062,0
|
| 325 |
+
MSDL.US,D,20250509,000000,19.0365,19.1092,18.52,18.6,1001971,0
|
| 326 |
+
MSDL.US,D,20250512,000000,19.0884,19.85,19,19.64,868357,0
|
| 327 |
+
MSDL.US,D,20250513,000000,19.43,19.74,19.36,19.6,533388,0
|
| 328 |
+
MSDL.US,D,20250514,000000,19.75,19.75,19.53,19.63,332140,0
|
| 329 |
+
MSDL.US,D,20250515,000000,19.64,19.9,19.63,19.85,390869,0
|
| 330 |
+
MSDL.US,D,20250516,000000,19.86,19.99,19.75,19.85,223825,0
|
| 331 |
+
MSDL.US,D,20250519,000000,19.7,20,19.65,20,354488,0
|
| 332 |
+
MSDL.US,D,20250520,000000,19.97,19.9812,19.8,19.86,316448,0
|
| 333 |
+
MSDL.US,D,20250521,000000,19.88,19.88,19.3,19.38,385347,0
|
| 334 |
+
MSDL.US,D,20250522,000000,19.5,19.565,19.28,19.3,323269,0
|
| 335 |
+
MSDL.US,D,20250523,000000,19.315,19.52,19.18,19.48,247745,0
|
| 336 |
+
MSDL.US,D,20250527,000000,19.5,19.7,19.46,19.68,208147,0
|
| 337 |
+
MSDL.US,D,20250528,000000,19.7,19.83,19.66,19.73,211021,0
|
| 338 |
+
MSDL.US,D,20250529,000000,19.73,19.82,19.52,19.69,286021,0
|
| 339 |
+
MSDL.US,D,20250530,000000,19.7,19.94,19.6608,19.75,258799,0
|
| 340 |
+
MSDL.US,D,20250602,000000,19.7,19.7,19.48,19.51,301430,0
|
| 341 |
+
MSDL.US,D,20250603,000000,19.51,19.64,19.3393,19.63,289755,0
|
| 342 |
+
MSDL.US,D,20250604,000000,19.73,19.73,19.4153,19.49,348707,0
|
| 343 |
+
MSDL.US,D,20250605,000000,19.48,19.52,19.31,19.43,292976,0
|
| 344 |
+
MSDL.US,D,20250606,000000,19.515,19.68,19.44,19.46,829386,0
|
| 345 |
+
MSDL.US,D,20250609,000000,19.46,19.73,19.46,19.64,281215,0
|
| 346 |
+
MSDL.US,D,20250610,000000,19.5,19.6887,19.45,19.53,364469,0
|
| 347 |
+
MSDL.US,D,20250611,000000,19.56,19.62,19.32,19.39,416866,0
|
| 348 |
+
MSDL.US,D,20250612,000000,19.35,19.5,19.33,19.48,293716,0
|
| 349 |
+
MSDL.US,D,20250613,000000,19.37,19.46,19.29,19.45,317201,0
|
| 350 |
+
MSDL.US,D,20250616,000000,19.41,19.55,19.1603,19.26,490849,0
|
| 351 |
+
MSDL.US,D,20250617,000000,19.25,19.39,19.13,19.29,470023,0
|
| 352 |
+
MSDL.US,D,20250618,000000,19.33,19.4973,19.32,19.4,320303,0
|
| 353 |
+
MSDL.US,D,20250620,000000,19.4,19.51,19.26,19.34,558314,0
|
| 354 |
+
MSDL.US,D,20250623,000000,19.285,19.32,18.845,18.96,988560,0
|
| 355 |
+
MSDL.US,D,20250624,000000,19.05,19.35,19.0232,19.12,453548,0
|
| 356 |
+
MSDL.US,D,20250625,000000,19.195,19.2899,19.0501,19.11,342494,0
|
| 357 |
+
MSDL.US,D,20250626,000000,19.19,19.375,19.14,19.28,315057,0
|
| 358 |
+
MSDL.US,D,20250627,000000,19.32,19.4299,19.12,19.22,343572,0
|
| 359 |
+
MSDL.US,D,20250630,000000,18.968,18.97,18.64,18.72,525354,0
|
| 360 |
+
MSDL.US,D,20250701,000000,18.75,18.945,18.685,18.88,383659,0
|
| 361 |
+
MSDL.US,D,20250702,000000,18.94,19.15,18.855,19.15,361883,0
|
| 362 |
+
MSDL.US,D,20250703,000000,19.085,19.22,19.01,19.17,300313,0
|
| 363 |
+
MSDL.US,D,20250707,000000,19.1,19.1515,18.86,18.93,466851,0
|
| 364 |
+
MSDL.US,D,20250708,000000,18.9,19.19,18.86,19.07,420418,0
|
| 365 |
+
MSDL.US,D,20250709,000000,19.15,19.15,18.842,19.1,470089,0
|
| 366 |
+
MSDL.US,D,20250710,000000,19.11,19.24,19.04,19.19,381605,0
|
| 367 |
+
MSDL.US,D,20250711,000000,19.125,19.32,19.1,19.25,259851,0
|
| 368 |
+
MSDL.US,D,20250714,000000,19.25,19.49,19.25,19.48,294953,0
|
| 369 |
+
MSDL.US,D,20250715,000000,19.49,19.5,19.31,19.36,237107,0
|
| 370 |
+
MSDL.US,D,20250716,000000,19.37,19.45,19.18,19.44,251646,0
|
| 371 |
+
MSDL.US,D,20250717,000000,19.435,19.64,19.3505,19.59,435170,0
|
| 372 |
+
MSDL.US,D,20250718,000000,19.63,19.8,19.561,19.7,427488,0
|
| 373 |
+
MSDL.US,D,20250721,000000,19.8,19.81,19.4093,19.6,440672,0
|
| 374 |
+
MSDL.US,D,20250722,000000,19.55,19.84,19.55,19.79,779583,0
|
| 375 |
+
MSDL.US,D,20250723,000000,19.79,19.94,19.62,19.62,410442,0
|
| 376 |
+
MSDL.US,D,20250724,000000,19.7,19.73,19.505,19.61,430778,0
|
| 377 |
+
MSDL.US,D,20250725,000000,19.41,19.65,19.26,19.3,611825,0
|
| 378 |
+
MSDL.US,D,20250728,000000,19.38,19.43,19.09,19.16,819750,0
|
| 379 |
+
MSDL.US,D,20250729,000000,19.12,19.28,19.12,19.18,463407,0
|
| 380 |
+
MSDL.US,D,20250730,000000,19.05,19.14,18.7,18.8,697714,0
|
| 381 |
+
MSDL.US,D,20250731,000000,18.81,19.04,18.67,18.7,555931,0
|
| 382 |
+
MSDL.US,D,20250801,000000,18.71,18.71,18.4,18.55,670687,0
|
| 383 |
+
MSDL.US,D,20250804,000000,18.5,18.62,18.35,18.51,550196,0
|
| 384 |
+
MSDL.US,D,20250805,000000,18.45,18.55,18.3,18.48,601900,0
|
| 385 |
+
MSDL.US,D,20250806,000000,18.43,18.52,18.35,18.44,782951,0
|
| 386 |
+
MSDL.US,D,20250807,000000,18.34,18.53,18.14,18.16,659259,0
|
| 387 |
+
MSDL.US,D,20250808,000000,17.78,18.12,17.66,17.88,1412034,0
|
| 388 |
+
MSDL.US,D,20250811,000000,17.9,18.01,17.37,17.7,1941662,0
|
| 389 |
+
MSDL.US,D,20250812,000000,17.77,17.83,17.65,17.75,933044,0
|
| 390 |
+
MSDL.US,D,20250813,000000,17.77,17.84,17.6001,17.75,1457840,0
|
| 391 |
+
MSDL.US,D,20250814,000000,17.76,17.792,17.59,17.67,917119,0
|
| 392 |
+
MSDL.US,D,20250815,000000,17.77,17.83,17.66,17.75,665119,0
|
| 393 |
+
MSDL.US,D,20250818,000000,17.8,17.8675,17.74,17.82,869233,0
|
| 394 |
+
MSDL.US,D,20250819,000000,17.79,17.92,17.685,17.73,636980,0
|
| 395 |
+
MSDL.US,D,20250820,000000,17.79,17.82,17.62,17.66,750654,0
|
| 396 |
+
MSDL.US,D,20250821,000000,17.6,17.72,17.5603,17.64,772044,0
|
| 397 |
+
MSDL.US,D,20250822,000000,17.69,17.8736,17.66,17.87,830244,0
|
| 398 |
+
MSDL.US,D,20250825,000000,17.82,17.84,17.62,17.63,875831,0
|
| 399 |
+
MSDL.US,D,20250826,000000,17.62,17.66,17.48,17.64,817976,0
|
| 400 |
+
MSDL.US,D,20250827,000000,17.75,17.85,17.72,17.79,594230,0
|
| 401 |
+
MSDL.US,D,20250828,000000,17.84,17.84,17.7,17.77,586758,0
|
| 402 |
+
MSDL.US,D,20250829,000000,17.8526,18.15,17.81,18.12,560511,0
|
| 403 |
+
MSDL.US,D,20250902,000000,18.08,18.17,17.93,18.07,740147,0
|
| 404 |
+
MSDL.US,D,20250903,000000,18.1206,18.14,17.95,17.97,523763,0
|
| 405 |
+
MSDL.US,D,20250904,000000,17.95,18,17.85,17.98,509180,0
|
| 406 |
+
MSDL.US,D,20250905,000000,18.01,18.065,17.835,17.97,402949,0
|
| 407 |
+
MSDL.US,D,20250908,000000,18.0442,18.0442,17.83,17.99,333171,0
|
| 408 |
+
MSDL.US,D,20250909,000000,18,18.01,17.9,17.92,374151,0
|
| 409 |
+
MSDL.US,D,20250910,000000,17.87,17.905,17.6299,17.68,771699,0
|
| 410 |
+
MSDL.US,D,20250911,000000,17.705,17.89,17.7,17.86,448476,0
|
| 411 |
+
MSDL.US,D,20250912,000000,17.91,17.94,17.73,17.77,372409,0
|
| 412 |
+
MSDL.US,D,20250915,000000,17.83,17.85,17.55,17.55,958259,0
|
| 413 |
+
MSDL.US,D,20250916,000000,17.55,17.59,17.33,17.46,1137885,0
|
| 414 |
+
MSDL.US,D,20250917,000000,17.52,17.68,17.43,17.45,618130,0
|
| 415 |
+
MSDL.US,D,20250918,000000,17.535,17.68,17.4601,17.64,1062852,0
|
| 416 |
+
MSDL.US,D,20250919,000000,17.72,17.74,17.465,17.52,873938,0
|
| 417 |
+
MSDL.US,D,20250922,000000,17.51,17.51,17.29,17.32,783884,0
|
| 418 |
+
MSDL.US,D,20250923,000000,17.2514,17.4,17.1,17.1,831001,0
|
| 419 |
+
MSDL.US,D,20250924,000000,17.125,17.125,16.8,16.91,1048285,0
|
| 420 |
+
MSDL.US,D,20250925,000000,16.99,17.09,16.852,16.96,902244,0
|
| 421 |
+
MSDL.US,D,20250926,000000,17.045,17.1,16.84,16.88,708924,0
|
| 422 |
+
MSDL.US,D,20250929,000000,17,17,16.64,16.68,1282383,0
|
| 423 |
+
MSDL.US,D,20250930,000000,16.25,16.35,16,16.08,1246989,0
|
| 424 |
+
MSDL.US,D,20251001,000000,16.08,16.09,15.7,15.82,1894626,0
|
| 425 |
+
MSDL.US,D,20251002,000000,15.87,16.4399,15.8,16.4,867649,0
|
| 426 |
+
MSDL.US,D,20251003,000000,16.4,16.44,16.24,16.3,817769,0
|
| 427 |
+
MSDL.US,D,20251006,000000,16.49,16.76,16.475,16.57,913501,0
|
| 428 |
+
MSDL.US,D,20251007,000000,16.77,16.78,16.33,16.42,818636,0
|
| 429 |
+
MSDL.US,D,20251008,000000,16.46,16.65,16.46,16.55,851717,0
|
| 430 |
+
MSDL.US,D,20251009,000000,16.67,16.68,16.245,16.3,837418,0
|
| 431 |
+
MSDL.US,D,20251010,000000,16.4,16.515,16.01,16.13,852930,0
|
| 432 |
+
MSDL.US,D,20251013,000000,16.32,17.02,16.2476,16.96,1244065,0
|
| 433 |
+
MSDL.US,D,20251014,000000,16.8,17.15,16.75,17.04,807698,0
|
| 434 |
+
MSDL.US,D,20251015,000000,17.15,17.19,16.91,16.99,852234,0
|
| 435 |
+
MSDL.US,D,20251016,000000,17.03,17.08,16.74,16.75,885914,0
|
| 436 |
+
MSDL.US,D,20251017,000000,16.75,16.95,16.67,16.82,1061448,0
|
| 437 |
+
MSDL.US,D,20251020,000000,16.86,16.93,16.71,16.92,718170,0
|
| 438 |
+
MSDL.US,D,20251021,000000,16.92,17.215,16.91,17.02,620811,0
|
| 439 |
+
MSDL.US,D,20251022,000000,16.92,17.0665,16.8315,16.95,588110,0
|
| 440 |
+
MSDL.US,D,20251023,000000,16.96,17.0799,16.91,17.04,625015,0
|
| 441 |
+
MSDL.US,D,20251024,000000,17.23,17.2999,17.11,17.15,1150644,0
|
| 442 |
+
MSDL.US,D,20251027,000000,17.225,17.415,17.09,17.37,818518,0
|
| 443 |
+
MSDL.US,D,20251028,000000,17.435,17.53,17.38,17.38,1148072,0
|
| 444 |
+
MSDL.US,D,20251029,000000,17.3,17.4,16.99,17.06,1008617,0
|
| 445 |
+
MSDL.US,D,20251030,000000,16.99,16.99,16.68,16.82,1027119,0
|
| 446 |
+
MSDL.US,D,20251031,000000,16.76,17.02,16.71,16.95,596484,0
|
| 447 |
+
MSDL.US,D,20251103,000000,16.91,17.09,16.91,17.08,559699,0
|
| 448 |
+
MSDL.US,D,20251104,000000,16.95,17.055,16.81,16.89,850799,0
|
| 449 |
+
MSDL.US,D,20251105,000000,16.85,16.88,16.66,16.85,522033,0
|
| 450 |
+
MSDL.US,D,20251106,000000,16.85,16.96,16.61,16.62,681235,0
|
| 451 |
+
MSDL.US,D,20251107,000000,16.35,16.59,16.0814,16.46,1048336,0
|
| 452 |
+
MSDL.US,D,20251110,000000,16.55,16.62,16.34,16.45,793411,0
|
| 453 |
+
MSDL.US,D,20251111,000000,16.6,16.845,16.58,16.7,752035,0
|
| 454 |
+
MSDL.US,D,20251112,000000,16.8,16.82,16.67,16.76,492609,0
|
| 455 |
+
MSDL.US,D,20251113,000000,16.7701,16.8451,16.64,16.72,568305,0
|
| 456 |
+
MSDL.US,D,20251114,000000,16.61,16.73,16.5229,16.7,613149,0
|
| 457 |
+
MSDL.US,D,20251117,000000,16.7,16.77,16.42,16.52,925952,0
|
| 458 |
+
MSDL.US,D,20251118,000000,16.465,16.6,16.365,16.57,800377,0
|
| 459 |
+
MSDL.US,D,20251119,000000,16.55,16.63,16.38,16.38,674226,0
|
| 460 |
+
MSDL.US,D,20251120,000000,16.485,16.68,16.42,16.45,770143,0
|
| 461 |
+
MSDL.US,D,20251121,000000,16.48,16.87,16.4605,16.75,846364,0
|
| 462 |
+
MSDL.US,D,20251124,000000,16.74,17.09,16.74,17.01,1007140,0
|
| 463 |
+
MSDL.US,D,20251125,000000,17.12,17.25,17.08,17.24,999829,0
|
| 464 |
+
MSDL.US,D,20251126,000000,17.025,17.16,16.9,17.1,778912,0
|
| 465 |
+
MSDL.US,D,20251128,000000,17.17,17.29,17.12,17.29,333694,0
|
| 466 |
+
MSDL.US,D,20251201,000000,17.237,17.33,17.0747,17.15,702488,0
|
| 467 |
+
MSDL.US,D,20251202,000000,17.15,17.18,17.01,17.13,537675,0
|
| 468 |
+
MSDL.US,D,20251203,000000,17.2495,17.43,17.2,17.4,928514,0
|
| 469 |
+
MSDL.US,D,20251204,000000,17.385,17.53,17.31,17.52,808940,0
|
| 470 |
+
MSDL.US,D,20251205,000000,17.48,17.69,17.4,17.54,445452,0
|
| 471 |
+
MSDL.US,D,20251208,000000,17.5,17.62,17.4401,17.58,540073,0
|
| 472 |
+
MSDL.US,D,20251209,000000,17.63,17.77,17.58,17.71,785541,0
|
| 473 |
+
MSDL.US,D,20251210,000000,17.76,17.91,17.725,17.79,824574,0
|
| 474 |
+
MSDL.US,D,20251211,000000,17.71,17.77,17.42,17.44,574246,0
|
| 475 |
+
MSDL.US,D,20251212,000000,17.55,17.64,17.25,17.34,890572,0
|
| 476 |
+
MSDL.US,D,20251215,000000,17.385,17.39,17.065,17.22,914652,0
|
| 477 |
+
MSDL.US,D,20251216,000000,17.285,17.37,17.11,17.2,719106,0
|
| 478 |
+
MSDL.US,D,20251217,000000,17.31,17.37,17.11,17.15,857437,0
|
| 479 |
+
MSDL.US,D,20251218,000000,17.22,17.225,17.025,17.04,1093188,0
|
| 480 |
+
MSDL.US,D,20251219,000000,17.07,17.0944,16.855,16.93,1154942,0
|
| 481 |
+
MSDL.US,D,20251222,000000,16.97,17.04,16.81,16.87,1021554,0
|
| 482 |
+
MSDL.US,D,20251223,000000,16.99,16.99,16.65,16.67,958198,0
|
| 483 |
+
MSDL.US,D,20251224,000000,16.67,16.805,16.64,16.77,444076,0
|
| 484 |
+
MSDL.US,D,20251226,000000,16.81,16.98,16.8,16.97,922550,0
|
| 485 |
+
MSDL.US,D,20251229,000000,16.94,17.09,16.85,16.89,1447572,0
|
| 486 |
+
MSDL.US,D,20251230,000000,16.945,17.0682,16.89,16.98,1099028,0
|
| 487 |
+
MSDL.US,D,20251231,000000,16.5,16.6,16.3739,16.48,1533309,0
|
| 488 |
+
MSDL.US,D,20260102,000000,16.53,16.595,16.25,16.46,976643,0
|
| 489 |
+
MSDL.US,D,20260105,000000,16.5,16.92,16.46,16.84,933291,0
|
| 490 |
+
MSDL.US,D,20260106,000000,16.84,16.8599,16.57,16.75,698631,0
|
| 491 |
+
MSDL.US,D,20260107,000000,16.62,16.82,16.025,16.07,2099240,0
|
| 492 |
+
MSDL.US,D,20260108,000000,16.1,16.655,16.09,16.54,1077947,0
|
| 493 |
+
MSDL.US,D,20260109,000000,16.6,16.67,16.52,16.62,593822,0
|
| 494 |
+
MSDL.US,D,20260112,000000,16.51,16.57,16.3199,16.38,786869,0
|
| 495 |
+
MSDL.US,D,20260113,000000,16.48,16.48,16.225,16.31,682251,0
|
| 496 |
+
MSDL.US,D,20260114,000000,16.4,16.72,16.25,16.71,681049,0
|
| 497 |
+
MSDL.US,D,20260115,000000,16.74,16.985,16.64,16.86,723539,0
|
| 498 |
+
MSDL.US,D,20260116,000000,16.75,16.82,16.55,16.55,415676,0
|
| 499 |
+
MSDL.US,D,20260120,000000,16.38,16.42,16.24,16.33,640533,0
|
| 500 |
+
MSDL.US,D,20260121,000000,16.36,16.54,16.36,16.52,481923,0
|
| 501 |
+
MSDL.US,D,20260122,000000,16.565,16.72,16.52,16.55,450063,0
|
| 502 |
+
MSDL.US,D,20260123,000000,16.615,16.6499,16.31,16.32,667271,0
|
| 503 |
+
MSDL.US,D,20260126,000000,16.34,16.42,16.01,16.24,830883,0
|
| 504 |
+
MSDL.US,D,20260127,000000,16.16,16.43,16.15,16.37,519522,0
|
| 505 |
+
MSDL.US,D,20260128,000000,16.4,16.55,16.22,16.23,825462,0
|
| 506 |
+
MSDL.US,D,20260129,000000,16.21,16.32,16.11,16.21,492616,0
|
| 507 |
+
MSDL.US,D,20260130,000000,16.23,16.29,16.03,16.2,436686,0
|
| 508 |
+
MSDL.US,D,20260202,000000,16.2,16.2,15.585,15.71,1602555,0
|
| 509 |
+
MSDL.US,D,20260203,000000,15.71,15.72,15.1082,15.2,1276228,0
|
| 510 |
+
MSDL.US,D,20260204,000000,15.25,15.52,15.2,15.38,1038423,0
|
| 511 |
+
MSDL.US,D,20260205,000000,15.32,15.335,14.81,14.9,1114156,0
|
| 512 |
+
MSDL.US,D,20260206,000000,15.02,15.235,14.95,15.18,1336353,0
|
| 513 |
+
MSDL.US,D,20260209,000000,15.16,15.68,15.1,15.66,917644,0
|
| 514 |
+
MSDL.US,D,20260210,000000,15.66,15.985,15.6184,15.94,753859,0
|
| 515 |
+
MSDL.US,D,20260211,000000,16,16.05,15.81,15.97,915897,0
|
| 516 |
+
MSDL.US,D,20260212,000000,16,16.16,15.73,15.93,851315,0
|
| 517 |
+
MSDL.US,D,20260213,000000,15.91,15.91,15.44,15.79,1154455,0
|
| 518 |
+
MSDL.US,D,20260217,000000,15.81,15.855,15.4,15.65,714987,0
|
| 519 |
+
MSDL.US,D,20260218,000000,15.66,15.855,15.55,15.8,548336,0
|
daily/us/nyse stocks/2/mslc.us.txt
ADDED
|
@@ -0,0 +1,294 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSLC.US,D,20241211,000000,49.65,49.99,49.55,49.8999,294972,0
|
| 3 |
+
MSLC.US,D,20241212,000000,49.7174,49.82,49.613,49.613,83007,0
|
| 4 |
+
MSLC.US,D,20241213,000000,49.65,49.8,49.42,49.53,67906,0
|
| 5 |
+
MSLC.US,D,20241216,000000,49.7002,49.83,49.48,49.7011,81452,0
|
| 6 |
+
MSLC.US,D,20241217,000000,49.44,49.5561,49.3611,49.44,71732,0
|
| 7 |
+
MSLC.US,D,20241218,000000,49.4427,49.6,48.1007,48.102,90467,0
|
| 8 |
+
MSLC.US,D,20241219,000000,48.36,48.499,47.9736,48.0036,119543,0
|
| 9 |
+
MSLC.US,D,20241220,000000,47.7415,48.83,47.63,48.41,96767,0
|
| 10 |
+
MSLC.US,D,20241223,000000,48.21,48.74,48.21,48.7321,95606,0
|
| 11 |
+
MSLC.US,D,20241224,000000,48.81,49.1713,48.66,49.1713,70441,0
|
| 12 |
+
MSLC.US,D,20241226,000000,49.0893,49.3,48.93,49.248,65245,0
|
| 13 |
+
MSLC.US,D,20241227,000000,48.86,48.905,48.442,48.7033,85375,0
|
| 14 |
+
MSLC.US,D,20241230,000000,48.05,48.45,47.92,48.3107,105928,0
|
| 15 |
+
MSLC.US,D,20241231,000000,48.38,48.38,47.96,48.03,80616,0
|
| 16 |
+
MSLC.US,D,20250102,000000,48.307,48.485,47.75,47.9515,130673,0
|
| 17 |
+
MSLC.US,D,20250103,000000,48.3429,48.635,48.11,48.5489,108861,0
|
| 18 |
+
MSLC.US,D,20250106,000000,48.9704,49.162,48.67,48.755,81127,0
|
| 19 |
+
MSLC.US,D,20250107,000000,48.934,48.934,48.18,48.3039,82218,0
|
| 20 |
+
MSLC.US,D,20250108,000000,48.1606,48.468,48.07,48.3879,118341,0
|
| 21 |
+
MSLC.US,D,20250110,000000,48.04,48.1038,47.53,47.6514,127344,0
|
| 22 |
+
MSLC.US,D,20250113,000000,47.26,47.7819,47.16,47.7819,74661,0
|
| 23 |
+
MSLC.US,D,20250114,000000,47.88,48.05,47.62,47.8778,69301,0
|
| 24 |
+
MSLC.US,D,20250115,000000,48.645,48.8047,48.53,48.7491,56688,0
|
| 25 |
+
MSLC.US,D,20250116,000000,48.8348,48.895,48.69,48.7806,68811,0
|
| 26 |
+
MSLC.US,D,20250117,000000,49.05,49.34,49.05,49.1947,69769,0
|
| 27 |
+
MSLC.US,D,20250121,000000,49.478,49.7043,49.28,49.7043,74392,0
|
| 28 |
+
MSLC.US,D,20250122,000000,49.94,50.075,49.89,49.97,61056,0
|
| 29 |
+
MSLC.US,D,20250123,000000,49.92,50.1669,49.8819,50.1669,76913,0
|
| 30 |
+
MSLC.US,D,20250124,000000,50.245,50.29,50.04,50.0799,90731,0
|
| 31 |
+
MSLC.US,D,20250127,000000,49.28,49.54,49.22,49.54,62172,0
|
| 32 |
+
MSLC.US,D,20250128,000000,49.645,49.96,49.61,49.87,70123,0
|
| 33 |
+
MSLC.US,D,20250129,000000,49.74,49.89,49.4818,49.64,86687,0
|
| 34 |
+
MSLC.US,D,20250130,000000,49.98,50.13,49.66,49.98,66397,0
|
| 35 |
+
MSLC.US,D,20250131,000000,50.1919,50.363,49.7244,49.74,58145,0
|
| 36 |
+
MSLC.US,D,20250203,000000,49.105,49.64,48.95,49.42,70890,0
|
| 37 |
+
MSLC.US,D,20250204,000000,49.52,49.745,49.39,49.705,63755,0
|
| 38 |
+
MSLC.US,D,20250205,000000,49.72,49.895,49.44,49.87,51384,0
|
| 39 |
+
MSLC.US,D,20250206,000000,50.11,50.11,49.717,50,74685,0
|
| 40 |
+
MSLC.US,D,20250207,000000,50.09,50.09,49.53,49.59,101077,0
|
| 41 |
+
MSLC.US,D,20250210,000000,49.7901,49.8772,49.652,49.82,62276,0
|
| 42 |
+
MSLC.US,D,20250211,000000,49.71,49.86,49.66,49.81,55228,0
|
| 43 |
+
MSLC.US,D,20250212,000000,49.24,49.71,49.22,49.61,69693,0
|
| 44 |
+
MSLC.US,D,20250213,000000,49.6713,50.11,49.6713,50.07,88965,0
|
| 45 |
+
MSLC.US,D,20250214,000000,50.1552,50.23,50.054,50.1,83350,0
|
| 46 |
+
MSLC.US,D,20250218,000000,50.0659,50.17,49.9316,50.17,99115,0
|
| 47 |
+
MSLC.US,D,20250219,000000,50.008,50.25,49.96,50.23,65427,0
|
| 48 |
+
MSLC.US,D,20250220,000000,50.26,50.26,49.805,50,87667,0
|
| 49 |
+
MSLC.US,D,20250221,000000,49.7807,49.85,49.0905,49.11,71687,0
|
| 50 |
+
MSLC.US,D,20250224,000000,48.9,49.27,48.8605,48.915,116284,0
|
| 51 |
+
MSLC.US,D,20250225,000000,48.705,48.9101,48.44,48.72,80278,0
|
| 52 |
+
MSLC.US,D,20250226,000000,49.0701,49.18,48.62,48.75,78663,0
|
| 53 |
+
MSLC.US,D,20250227,000000,48.911,48.95,48.09,48.09,100926,0
|
| 54 |
+
MSLC.US,D,20250228,000000,48.11,48.8,47.9857,48.8,73922,0
|
| 55 |
+
MSLC.US,D,20250303,000000,48.94,48.94,47.8,48.03,85684,0
|
| 56 |
+
MSLC.US,D,20250304,000000,47.6702,48.1204,47.05,47.4,123893,0
|
| 57 |
+
MSLC.US,D,20250305,000000,47.4758,48.03,47.24,47.96,93388,0
|
| 58 |
+
MSLC.US,D,20250306,000000,47.34,47.77,46.9213,47.1207,107195,0
|
| 59 |
+
MSLC.US,D,20250307,000000,47.22,47.41,46.4591,47.32,76958,0
|
| 60 |
+
MSLC.US,D,20250310,000000,46.775,46.775,45.7523,46.11,77404,0
|
| 61 |
+
MSLC.US,D,20250311,000000,46.096,46.26,45.4999,45.8672,93687,0
|
| 62 |
+
MSLC.US,D,20250312,000000,46.2339,46.2339,45.6319,46,73285,0
|
| 63 |
+
MSLC.US,D,20250313,000000,45.9128,45.9128,45.28,45.36,124479,0
|
| 64 |
+
MSLC.US,D,20250314,000000,45.96,46.3804,45.8619,46.3804,93878,0
|
| 65 |
+
MSLC.US,D,20250317,000000,46.55,46.925,46.29,46.7674,76456,0
|
| 66 |
+
MSLC.US,D,20250318,000000,46.352,46.57,46.1209,46.3,97080,0
|
| 67 |
+
MSLC.US,D,20250319,000000,46.38,47.04,46.38,46.79,141808,0
|
| 68 |
+
MSLC.US,D,20250320,000000,46.39,47.035,46.39,46.63,58248,0
|
| 69 |
+
MSLC.US,D,20250321,000000,46.28,46.68,46.23,46.6771,79369,0
|
| 70 |
+
MSLC.US,D,20250324,000000,47.33,47.51,47.02,47.475,132849,0
|
| 71 |
+
MSLC.US,D,20250325,000000,47.545,47.64,47.45,47.56,47721,0
|
| 72 |
+
MSLC.US,D,20250326,000000,47.5568,47.5867,46.93,47.06,78058,0
|
| 73 |
+
MSLC.US,D,20250327,000000,46.917,47.2038,46.755,46.92,52937,0
|
| 74 |
+
MSLC.US,D,20250328,000000,46.71,46.71,45.92,46.01,1990845,0
|
| 75 |
+
MSLC.US,D,20250331,000000,45.43,46.4,45.2707,46.26,912265,0
|
| 76 |
+
MSLC.US,D,20250401,000000,46.15,46.495,45.8227,46.41,88393,0
|
| 77 |
+
MSLC.US,D,20250402,000000,45.9779,46.94,45.9779,46.77,104544,0
|
| 78 |
+
MSLC.US,D,20250403,000000,45.285,45.375,44.48,44.48,105421,0
|
| 79 |
+
MSLC.US,D,20250404,000000,43.64,43.73,41.9294,41.9294,124689,0
|
| 80 |
+
MSLC.US,D,20250407,000000,40.2969,42.89,39.981,41.76,188887,0
|
| 81 |
+
MSLC.US,D,20250408,000000,43.155,43.46,40.6669,41.26,128346,0
|
| 82 |
+
MSLC.US,D,20250409,000000,41.025,44.92,40.85,44.86,117229,0
|
| 83 |
+
MSLC.US,D,20250410,000000,43.88,44.28,42.235,43.43,91156,0
|
| 84 |
+
MSLC.US,D,20250411,000000,43.1017,44.29,43.05,44.08,96297,0
|
| 85 |
+
MSLC.US,D,20250414,000000,44.6319,44.86,44.1705,44.46,80084,0
|
| 86 |
+
MSLC.US,D,20250415,000000,44.62,44.91,44.3201,44.41,91287,0
|
| 87 |
+
MSLC.US,D,20250416,000000,44.065,44.249,43.28,43.58,1081622,0
|
| 88 |
+
MSLC.US,D,20250417,000000,43.78,43.9615,43.4176,43.63,254213,0
|
| 89 |
+
MSLC.US,D,20250421,000000,43.0552,43.09,42.18,42.55,199097,0
|
| 90 |
+
MSLC.US,D,20250422,000000,43.0225,43.8,42.93,43.61,67369,0
|
| 91 |
+
MSLC.US,D,20250423,000000,44.6001,45.12,44.205,44.35,77013,0
|
| 92 |
+
MSLC.US,D,20250424,000000,44.57,46.53,44.57,46.53,47291,0
|
| 93 |
+
MSLC.US,D,20250425,000000,45.265,45.53,45.03,45.46,42478,0
|
| 94 |
+
MSLC.US,D,20250428,000000,45.48,45.725,45.1086,45.57,90043,0
|
| 95 |
+
MSLC.US,D,20250429,000000,45.39,45.905,45.39,45.82,71543,0
|
| 96 |
+
MSLC.US,D,20250430,000000,44.89,45.84,44.89,45.83,70409,0
|
| 97 |
+
MSLC.US,D,20250501,000000,46.13,46.5886,46.11,46.2456,55680,0
|
| 98 |
+
MSLC.US,D,20250502,000000,46.64,47,46.6,46.895,49105,0
|
| 99 |
+
MSLC.US,D,20250505,000000,46.7096,46.93,46.67,46.68,67439,0
|
| 100 |
+
MSLC.US,D,20250506,000000,46.325,46.58,46.2,46.26,82482,0
|
| 101 |
+
MSLC.US,D,20250507,000000,46.33,46.6,46.25,46.52,55429,0
|
| 102 |
+
MSLC.US,D,20250508,000000,46.78,47.2532,46.685,46.81,81404,0
|
| 103 |
+
MSLC.US,D,20250509,000000,47.02,47.0273,46.721,46.78,55627,0
|
| 104 |
+
MSLC.US,D,20250512,000000,47.9715,48.185,47.84,48.1587,82678,0
|
| 105 |
+
MSLC.US,D,20250513,000000,48.2205,48.7,48.2205,48.53,59204,0
|
| 106 |
+
MSLC.US,D,20250514,000000,48.625,48.625,48.4,48.5,52032,0
|
| 107 |
+
MSLC.US,D,20250515,000000,48.35,48.77,48.3206,48.7,61185,0
|
| 108 |
+
MSLC.US,D,20250516,000000,48.681,49.13,48.681,49.13,58439,0
|
| 109 |
+
MSLC.US,D,20250519,000000,48.64,49.2,48.64,49.16,53675,0
|
| 110 |
+
MSLC.US,D,20250520,000000,48.95,49.07,48.79,48.97,54875,0
|
| 111 |
+
MSLC.US,D,20250521,000000,48.9,48.9,48.13,48.13,59708,0
|
| 112 |
+
MSLC.US,D,20250527,000000,48.7507,48.805,48.23,48.75,62922,0
|
| 113 |
+
MSLC.US,D,20250528,000000,48.78,48.895,48.46,48.49,66438,0
|
| 114 |
+
MSLC.US,D,20250530,000000,48.42,48.77,48.21,48.68,41766,0
|
| 115 |
+
MSLC.US,D,20250602,000000,48.4689,48.87,48.260146,48.87,58121,0
|
| 116 |
+
MSLC.US,D,20250603,000000,48.85,49.21,48.8206,49.16,70233,0
|
| 117 |
+
MSLC.US,D,20250604,000000,49.27,49.38,49.1707,49.18,75127,0
|
| 118 |
+
MSLC.US,D,20250605,000000,49.2523,49.46,48.91,49,81980,0
|
| 119 |
+
MSLC.US,D,20250606,000000,49.551,49.63,49.34,49.5213,484897,0
|
| 120 |
+
MSLC.US,D,20250609,000000,49.42,49.69,49.42,49.55,92244,0
|
| 121 |
+
MSLC.US,D,20250610,000000,49.51,49.742,49.51,49.72,85717,0
|
| 122 |
+
MSLC.US,D,20250611,000000,49.7,49.94,49.5,49.62,46466,0
|
| 123 |
+
MSLC.US,D,20250612,000000,49.515,49.8,49.46,49.8,69466,0
|
| 124 |
+
MSLC.US,D,20250613,000000,49.48,49.66,49.13,49.21,43125,0
|
| 125 |
+
MSLC.US,D,20250616,000000,49.65,49.84,49.39,49.74,61943,0
|
| 126 |
+
MSLC.US,D,20250617,000000,49.52,49.63,49.29,49.29,81510,0
|
| 127 |
+
MSLC.US,D,20250618,000000,49.38,49.5492,49.22,49.24,47307,0
|
| 128 |
+
MSLC.US,D,20250620,000000,49.46,49.46,49.08,49.16,67878,0
|
| 129 |
+
MSLC.US,D,20250623,000000,49.44,49.65,48.995,49.59,54662,0
|
| 130 |
+
MSLC.US,D,20250624,000000,49.99,50.24,49.84,50.18,44349,0
|
| 131 |
+
MSLC.US,D,20250625,000000,50.3,50.3,50.02,50.09,60905,0
|
| 132 |
+
MSLC.US,D,20250626,000000,50.25,50.57,50.19,50.57,53980,0
|
| 133 |
+
MSLC.US,D,20250627,000000,50.59,50.905,50.5167,50.79,45430,0
|
| 134 |
+
MSLC.US,D,20250630,000000,50.89,51.0414,50.87,51.04,41881,0
|
| 135 |
+
MSLC.US,D,20250701,000000,50.94,51.18,50.861,51.04,47458,0
|
| 136 |
+
MSLC.US,D,20250702,000000,50.93,51.24,50.93,51.23,80210,0
|
| 137 |
+
MSLC.US,D,20250703,000000,51.46,51.76,51.38,51.68,51182,0
|
| 138 |
+
MSLC.US,D,20250707,000000,51.675,51.675,51.11,51.25,69044,0
|
| 139 |
+
MSLC.US,D,20250708,000000,51.29,51.38,51.2306,51.259,42437,0
|
| 140 |
+
MSLC.US,D,20250709,000000,51.4846,51.56,51.265,51.51,112197,0
|
| 141 |
+
MSLC.US,D,20250710,000000,51.4938,51.75,51.45,51.65,48094,0
|
| 142 |
+
MSLC.US,D,20250711,000000,51.33,51.5268,51.33,51.45,47462,0
|
| 143 |
+
MSLC.US,D,20250714,000000,51.35,51.6049,51.35,51.57,42051,0
|
| 144 |
+
MSLC.US,D,20250715,000000,51.5905,51.69,51.27,51.27,58129,0
|
| 145 |
+
MSLC.US,D,20250716,000000,51.38,51.4696,51.09,51.43,59182,0
|
| 146 |
+
MSLC.US,D,20250717,000000,51.5878,51.84,51.41,51.82,43810,0
|
| 147 |
+
MSLC.US,D,20250718,000000,51.8768,51.91,51.66,51.73,33002,0
|
| 148 |
+
MSLC.US,D,20250721,000000,51.8,52.0528,51.77,51.77,51322,0
|
| 149 |
+
MSLC.US,D,20250722,000000,51.7452,51.94,51.628,51.84,57407,0
|
| 150 |
+
MSLC.US,D,20250723,000000,52.061,52.2849,51.99,52.27,69855,0
|
| 151 |
+
MSLC.US,D,20250724,000000,52.3574,52.49,52.32,52.32,42996,0
|
| 152 |
+
MSLC.US,D,20250725,000000,52.34,52.61,52.33,52.55,56405,0
|
| 153 |
+
MSLC.US,D,20250728,000000,52.615,52.6162,52.43,52.51,41893,0
|
| 154 |
+
MSLC.US,D,20250729,000000,52.63,52.63,52.301,52.37,72755,0
|
| 155 |
+
MSLC.US,D,20250730,000000,52.44,52.51,52.08,52.27,55789,0
|
| 156 |
+
MSLC.US,D,20250731,000000,52.6362,52.77,52.05,52.16,84097,0
|
| 157 |
+
MSLC.US,D,20250801,000000,51.37,51.68,51.0202,51.23,59879,0
|
| 158 |
+
MSLC.US,D,20250804,000000,51.5508,52.01,51.46,52.01,73192,0
|
| 159 |
+
MSLC.US,D,20250805,000000,52.045,52.045,51.6004,51.72,76811,0
|
| 160 |
+
MSLC.US,D,20250806,000000,51.75,52.04,51.71,51.98,57964,0
|
| 161 |
+
MSLC.US,D,20250807,000000,52.31,52.31,51.69,51.91,65330,0
|
| 162 |
+
MSLC.US,D,20250808,000000,52.265,52.32,52.04,52.31,53156,0
|
| 163 |
+
MSLC.US,D,20250811,000000,52.3092,52.35,52.05,52.19,83043,0
|
| 164 |
+
MSLC.US,D,20250812,000000,52.49,52.73,52.2702,52.73,71535,0
|
| 165 |
+
MSLC.US,D,20250813,000000,52.96,53,52.77,52.92,88920,0
|
| 166 |
+
MSLC.US,D,20250814,000000,52.8,53.03,52.76,52.99,72176,0
|
| 167 |
+
MSLC.US,D,20250815,000000,52.93,53.02,52.81,52.88,57228,0
|
| 168 |
+
MSLC.US,D,20250818,000000,52.7846,52.87,52.75,52.833,74311,0
|
| 169 |
+
MSLC.US,D,20250819,000000,52.747,52.93,52.47,52.56,80855,0
|
| 170 |
+
MSLC.US,D,20250820,000000,52.535,52.535,52.0813,52.48,64694,0
|
| 171 |
+
MSLC.US,D,20250821,000000,52.25,52.41,52.1023,52.23,69178,0
|
| 172 |
+
MSLC.US,D,20250822,000000,52.5772,53.19,52.34,53.06,97283,0
|
| 173 |
+
MSLC.US,D,20250825,000000,52.9601,53.02,52.8,52.85,81890,0
|
| 174 |
+
MSLC.US,D,20250826,000000,52.87,53.033,52.78,53.02,60535,0
|
| 175 |
+
MSLC.US,D,20250827,000000,53.013,53.1841,52.97,53.14,78122,0
|
| 176 |
+
MSLC.US,D,20250828,000000,53.13,53.3503,53.13,53.32,57314,0
|
| 177 |
+
MSLC.US,D,20250829,000000,53.1809,53.23,52.9065,53.08,45689,0
|
| 178 |
+
MSLC.US,D,20250902,000000,52.405,52.68,52.2499,52.67,78643,0
|
| 179 |
+
MSLC.US,D,20250903,000000,52.8018,52.94,52.62,52.83,56665,0
|
| 180 |
+
MSLC.US,D,20250904,000000,52.98,53.31,52.9,53.31,84352,0
|
| 181 |
+
MSLC.US,D,20250905,000000,53.5956,53.5956,52.92,53.23,52116,0
|
| 182 |
+
MSLC.US,D,20250908,000000,53.27,53.41,53.2,53.35,41307,0
|
| 183 |
+
MSLC.US,D,20250909,000000,53.4,53.46,53.24,53.43,58121,0
|
| 184 |
+
MSLC.US,D,20250910,000000,53.6119,53.74,53.385,53.55,70302,0
|
| 185 |
+
MSLC.US,D,20250911,000000,53.725,54.03,53.63,53.97,76866,0
|
| 186 |
+
MSLC.US,D,20250912,000000,53.9419,53.98,53.865,53.865,53916,0
|
| 187 |
+
MSLC.US,D,20250915,000000,54.0401,54.12,53.97,54.12,64958,0
|
| 188 |
+
MSLC.US,D,20250916,000000,54.16,54.16,53.97,54.05,91407,0
|
| 189 |
+
MSLC.US,D,20250917,000000,54.0665,54.17,53.6912,53.95,69567,0
|
| 190 |
+
MSLC.US,D,20250918,000000,54.1,54.445,54.1,54.3,132253,0
|
| 191 |
+
MSLC.US,D,20250919,000000,54.3379,54.52,54.2404,54.45,55717,0
|
| 192 |
+
MSLC.US,D,20250922,000000,54.3294,54.6496,54.3294,54.64,49681,0
|
| 193 |
+
MSLC.US,D,20250923,000000,54.65,54.68,54.211,54.31,85038,0
|
| 194 |
+
MSLC.US,D,20250924,000000,54.305,54.35,54.01,54.08,52200,0
|
| 195 |
+
MSLC.US,D,20250925,000000,53.7289,53.89,53.54,53.78,89228,0
|
| 196 |
+
MSLC.US,D,20250926,000000,53.9238,54.085,53.81,54.07,45090,0
|
| 197 |
+
MSLC.US,D,20250929,000000,54.25,54.35,54.13,54.2,64607,0
|
| 198 |
+
MSLC.US,D,20250930,000000,54.18,54.42,54.0211,54.38,45592,0
|
| 199 |
+
MSLC.US,D,20251001,000000,54.28,54.6,54.201,54.555,53192,0
|
| 200 |
+
MSLC.US,D,20251002,000000,54.6138,54.63,54.41,54.58,70587,0
|
| 201 |
+
MSLC.US,D,20251003,000000,54.705,54.9183,54.63,54.67,54953,0
|
| 202 |
+
MSLC.US,D,20251006,000000,54.71,54.8829,54.63,54.85,74664,0
|
| 203 |
+
MSLC.US,D,20251007,000000,54.8631,54.9113,54.4701,54.6015,46168,0
|
| 204 |
+
MSLC.US,D,20251008,000000,54.6881,54.942,54.64,54.9069,51663,0
|
| 205 |
+
MSLC.US,D,20251009,000000,54.93,54.9579,54.6,54.7115,42821,0
|
| 206 |
+
MSLC.US,D,20251010,000000,54.796,54.9301,53.33,53.34,62574,0
|
| 207 |
+
MSLC.US,D,20251013,000000,53.88,54.23,53.78,54.14,65160,0
|
| 208 |
+
MSLC.US,D,20251014,000000,53.531,54.36,53.32,54.16,72861,0
|
| 209 |
+
MSLC.US,D,20251015,000000,54.49,54.76,53.82,54.2061,61068,0
|
| 210 |
+
MSLC.US,D,20251016,000000,54.31,54.4602,53.62,53.8499,59818,0
|
| 211 |
+
MSLC.US,D,20251017,000000,53.74,54.19,53.69,54.16,604837,0
|
| 212 |
+
MSLC.US,D,20251020,000000,54.386,54.82,54.29,54.79,327874,0
|
| 213 |
+
MSLC.US,D,20251021,000000,54.82,54.95,54.53,54.83,140411,0
|
| 214 |
+
MSLC.US,D,20251022,000000,54.79,54.83,54.18,54.53,71126,0
|
| 215 |
+
MSLC.US,D,20251023,000000,54.5364,54.88,54.511,54.83,60865,0
|
| 216 |
+
MSLC.US,D,20251024,000000,55.2216,55.34,55.03,55.237,50029,0
|
| 217 |
+
MSLC.US,D,20251027,000000,55.63,55.7927,55.57,55.7927,49845,0
|
| 218 |
+
MSLC.US,D,20251028,000000,55.86,55.98,55.75,55.8887,56335,0
|
| 219 |
+
MSLC.US,D,20251029,000000,55.99,55.99,55.631,55.735,58717,0
|
| 220 |
+
MSLC.US,D,20251030,000000,55.61,55.67,55.17,55.1872,65943,0
|
| 221 |
+
MSLC.US,D,20251031,000000,55.51,55.581,55.24,55.4543,43886,0
|
| 222 |
+
MSLC.US,D,20251103,000000,55.47,55.59,55.235,55.4523,58298,0
|
| 223 |
+
MSLC.US,D,20251104,000000,54.82,55.2,54.82,54.83,76701,0
|
| 224 |
+
MSLC.US,D,20251105,000000,54.81,55.2465,54.7802,55.0629,47780,0
|
| 225 |
+
MSLC.US,D,20251106,000000,54.9405,54.98,54.38,54.43,83149,0
|
| 226 |
+
MSLC.US,D,20251107,000000,54.175,54.605,53.82,54.605,87002,0
|
| 227 |
+
MSLC.US,D,20251110,000000,55.17,55.4211,54.94,55.38,64643,0
|
| 228 |
+
MSLC.US,D,20251111,000000,55.305,55.5553,55.2,55.5079,52957,0
|
| 229 |
+
MSLC.US,D,20251112,000000,55.6,55.68,55.4307,55.586,60889,0
|
| 230 |
+
MSLC.US,D,20251113,000000,55.2,55.41,54.55,54.67,90596,0
|
| 231 |
+
MSLC.US,D,20251114,000000,54.046,54.8806,54.046,54.58,134100,0
|
| 232 |
+
MSLC.US,D,20251117,000000,54.525,54.64,53.8,54.0193,97266,0
|
| 233 |
+
MSLC.US,D,20251118,000000,53.77,53.97,53.34,53.7209,71040,0
|
| 234 |
+
MSLC.US,D,20251119,000000,53.715,54.0356,53.535,53.8084,79106,0
|
| 235 |
+
MSLC.US,D,20251120,000000,54.57,54.77,52.93,52.934,55884,0
|
| 236 |
+
MSLC.US,D,20251121,000000,53.2,53.92,52.89,53.4933,91411,0
|
| 237 |
+
MSLC.US,D,20251124,000000,53.8,54.26,53.57,54.23,51533,0
|
| 238 |
+
MSLC.US,D,20251125,000000,54.245,54.84,54.17,54.8234,68014,0
|
| 239 |
+
MSLC.US,D,20251126,000000,55.0367,55.315,54.94,55.17,81677,0
|
| 240 |
+
MSLC.US,D,20251128,000000,55.31,55.46,55.31,55.4584,71642,0
|
| 241 |
+
MSLC.US,D,20251201,000000,55.19,55.42,55.12,55.1228,57886,0
|
| 242 |
+
MSLC.US,D,20251202,000000,55.3347,55.42,55.12,55.2734,87114,0
|
| 243 |
+
MSLC.US,D,20251203,000000,55.21,55.55,55.21,55.49,63629,0
|
| 244 |
+
MSLC.US,D,20251204,000000,55.48,55.5551,55.33,55.526,139451,0
|
| 245 |
+
MSLC.US,D,20251205,000000,55.65,55.8,55.53,55.61,85552,0
|
| 246 |
+
MSLC.US,D,20251208,000000,55.62,55.69,55.29,55.404,86319,0
|
| 247 |
+
MSLC.US,D,20251209,000000,55.428,55.56,55.32,55.32,88334,0
|
| 248 |
+
MSLC.US,D,20251210,000000,54.145,54.68,54.13,54.574,80156,0
|
| 249 |
+
MSLC.US,D,20251211,000000,54.47,54.7667,54.2844,54.74,78260,0
|
| 250 |
+
MSLC.US,D,20251212,000000,54.62,54.64,54.05,54.1505,45817,0
|
| 251 |
+
MSLC.US,D,20251215,000000,54.3661,54.38,53.97,54.05,223840,0
|
| 252 |
+
MSLC.US,D,20251216,000000,53.97,54.08,53.6396,53.95,476938,0
|
| 253 |
+
MSLC.US,D,20251217,000000,53.99,54.01,53.37,53.41,641732,0
|
| 254 |
+
MSLC.US,D,20251218,000000,53.8,54.09,53.66,53.81,130699,0
|
| 255 |
+
MSLC.US,D,20251219,000000,53.9956,54.28,53.85,54.25,113576,0
|
| 256 |
+
MSLC.US,D,20251222,000000,54.4765,54.635,54.41,54.6,140811,0
|
| 257 |
+
MSLC.US,D,20251223,000000,54.57,54.85,54.5,54.85,104227,0
|
| 258 |
+
MSLC.US,D,20251224,000000,54.86,55.05,54.86,54.99,108346,0
|
| 259 |
+
MSLC.US,D,20251226,000000,55.06,55.06,54.92,55.005,96290,0
|
| 260 |
+
MSLC.US,D,20251229,000000,54.83,54.88,54.71,54.8,108310,0
|
| 261 |
+
MSLC.US,D,20251230,000000,54.83,54.885,54.74,54.74,141304,0
|
| 262 |
+
MSLC.US,D,20251231,000000,54.74,54.74,54.39,54.39,125945,0
|
| 263 |
+
MSLC.US,D,20260102,000000,54.5409,54.625,54.23,54.5,143620,0
|
| 264 |
+
MSLC.US,D,20260105,000000,54.82,55.06,54.65,54.95,115770,0
|
| 265 |
+
MSLC.US,D,20260106,000000,54.99,55.395,54.92,55.39,89068,0
|
| 266 |
+
MSLC.US,D,20260107,000000,55.365,55.48,55.11,55.14,69205,0
|
| 267 |
+
MSLC.US,D,20260108,000000,55.0515,55.22,55.0298,55.13,72524,0
|
| 268 |
+
MSLC.US,D,20260109,000000,55.31,55.55,55.11,55.51,73285,0
|
| 269 |
+
MSLC.US,D,20260112,000000,55.41,55.61,55.16,55.5655,79230,0
|
| 270 |
+
MSLC.US,D,20260113,000000,55.575,55.575,55.2301,55.377,76364,0
|
| 271 |
+
MSLC.US,D,20260114,000000,55.1664,55.19,54.7701,55.07,98965,0
|
| 272 |
+
MSLC.US,D,20260115,000000,55.365,55.5,55.1965,55.24,83237,0
|
| 273 |
+
MSLC.US,D,20260116,000000,55.33,55.39,55.13,55.25,149679,0
|
| 274 |
+
MSLC.US,D,20260120,000000,54.49,54.74,54.11,54.14,108035,0
|
| 275 |
+
MSLC.US,D,20260121,000000,54.35,54.9821,54.2601,54.73,90348,0
|
| 276 |
+
MSLC.US,D,20260122,000000,55.11,55.19,54.915,55.0264,81097,0
|
| 277 |
+
MSLC.US,D,20260123,000000,55.015,55.16,54.95,55.07,70875,0
|
| 278 |
+
MSLC.US,D,20260126,000000,55.29,55.43,55.29,55.3229,39820,0
|
| 279 |
+
MSLC.US,D,20260127,000000,55.3609,55.62,55.3609,55.543,75701,0
|
| 280 |
+
MSLC.US,D,20260128,000000,55.64,55.66,55.4001,55.5,75690,0
|
| 281 |
+
MSLC.US,D,20260129,000000,55.08,55.54,54.68,55.38,67851,0
|
| 282 |
+
MSLC.US,D,20260130,000000,55.26,55.26,54.765,55.14,61052,0
|
| 283 |
+
MSLC.US,D,20260202,000000,55.08,55.46,54.95,55.345,82763,0
|
| 284 |
+
MSLC.US,D,20260203,000000,55.3009,55.31,54.41,54.84,83913,0
|
| 285 |
+
MSLC.US,D,20260204,000000,54.91,54.9509,54.3004,54.54,91482,0
|
| 286 |
+
MSLC.US,D,20260205,000000,54.34,54.34,53.7805,53.8918,76558,0
|
| 287 |
+
MSLC.US,D,20260206,000000,54.365,54.965,54.09,54.84,76660,0
|
| 288 |
+
MSLC.US,D,20260209,000000,54.78,55.25,54.75,55.13,70400,0
|
| 289 |
+
MSLC.US,D,20260210,000000,55.21,55.36,55.035,55.06,96738,0
|
| 290 |
+
MSLC.US,D,20260211,000000,55.2801,55.37,54.8176,54.99,88036,0
|
| 291 |
+
MSLC.US,D,20260212,000000,55.036,55.09,54.105,54.105,71100,0
|
| 292 |
+
MSLC.US,D,20260213,000000,54.1036,54.53,54.0519,54.14,81446,0
|
| 293 |
+
MSLC.US,D,20260217,000000,54.165,54.37,53.74,54.23,114945,0
|
| 294 |
+
MSLC.US,D,20260218,000000,54.36,54.755,54.36,54.545,78483,0
|
daily/us/nyse stocks/2/mssm.us.txt
ADDED
|
@@ -0,0 +1,294 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSSM.US,D,20241211,000000,50,50,49.45,49.7155,80568,0
|
| 3 |
+
MSSM.US,D,20241212,000000,49.71,49.72,49.3361,49.3361,37406,0
|
| 4 |
+
MSSM.US,D,20241213,000000,49.33,49.33,48.77,48.9821,19433,0
|
| 5 |
+
MSSM.US,D,20241216,000000,49.25,49.3,48.68,49.177,37736,0
|
| 6 |
+
MSSM.US,D,20241217,000000,48.8469,48.8469,48.52,48.6215,18961,0
|
| 7 |
+
MSSM.US,D,20241218,000000,48.806,48.82,46.7723,46.8783,21869,0
|
| 8 |
+
MSSM.US,D,20241219,000000,47.1917,47.1917,46.5916,46.6982,28289,0
|
| 9 |
+
MSSM.US,D,20241220,000000,46.6786,47.4436,46.11,47.035,26158,0
|
| 10 |
+
MSSM.US,D,20241223,000000,46.7784,47.08,46.6416,47.07,24887,0
|
| 11 |
+
MSSM.US,D,20241224,000000,47.232,47.46,46.66,47.46,19299,0
|
| 12 |
+
MSSM.US,D,20241226,000000,47.2708,47.7641,47.2708,47.7641,18826,0
|
| 13 |
+
MSSM.US,D,20241227,000000,47.3,47.31,46.8357,47.1002,228520,0
|
| 14 |
+
MSSM.US,D,20241230,000000,46.3805,46.965,46.36,46.8674,32455,0
|
| 15 |
+
MSSM.US,D,20241231,000000,47.0426,47.1464,46.43,46.8773,22992,0
|
| 16 |
+
MSSM.US,D,20250102,000000,47.42,47.42,46.74,46.9032,28961,0
|
| 17 |
+
MSSM.US,D,20250103,000000,46.9064,47.68,46.88,47.6653,79788,0
|
| 18 |
+
MSSM.US,D,20250106,000000,47.7815,48.27,47.39,47.7313,25432,0
|
| 19 |
+
MSSM.US,D,20250107,000000,47.7,47.71,47.1,47.3464,17839,0
|
| 20 |
+
MSSM.US,D,20250108,000000,46.875,47.22,46.8002,47.2091,27119,0
|
| 21 |
+
MSSM.US,D,20250110,000000,46.635,46.635,46.35,46.4743,26823,0
|
| 22 |
+
MSSM.US,D,20250113,000000,46.405,46.7512,46.315,46.7512,18815,0
|
| 23 |
+
MSSM.US,D,20250114,000000,47.24,47.31,46.83,47.2316,18054,0
|
| 24 |
+
MSSM.US,D,20250115,000000,48.27,48.27,47.7909,47.9375,12543,0
|
| 25 |
+
MSSM.US,D,20250116,000000,48.115,48.21,47.81,48.1768,32267,0
|
| 26 |
+
MSSM.US,D,20250117,000000,48.453,48.49,48.31,48.3394,18305,0
|
| 27 |
+
MSSM.US,D,20250121,000000,48.68,49.0702,48.43,49.0546,20053,0
|
| 28 |
+
MSSM.US,D,20250122,000000,49.15,49.15,48.8719,48.9102,14955,0
|
| 29 |
+
MSSM.US,D,20250123,000000,48.62,49.1267,48.62,49.0719,15497,0
|
| 30 |
+
MSSM.US,D,20250124,000000,49.125,49.225,48.9391,48.9391,20394,0
|
| 31 |
+
MSSM.US,D,20250127,000000,48.68,48.68,47.89,48.0568,229886,0
|
| 32 |
+
MSSM.US,D,20250128,000000,48.109,48.3822,47.95,48.3399,15405,0
|
| 33 |
+
MSSM.US,D,20250129,000000,48.61,48.61,48.125,48.3189,22674,0
|
| 34 |
+
MSSM.US,D,20250130,000000,48.955,48.99,48.49,48.8715,16391,0
|
| 35 |
+
MSSM.US,D,20250131,000000,48.87,49.1759,48.29,48.4953,14059,0
|
| 36 |
+
MSSM.US,D,20250203,000000,47.32,48.1545,47.3,47.8835,16760,0
|
| 37 |
+
MSSM.US,D,20250204,000000,47.9431,48.3181,47.9431,48.31,18159,0
|
| 38 |
+
MSSM.US,D,20250205,000000,48.585,48.9169,48.35,48.9169,11510,0
|
| 39 |
+
MSSM.US,D,20250206,000000,48.99,49.055,48.5101,48.79,16940,0
|
| 40 |
+
MSSM.US,D,20250207,000000,48.51,48.74,48.2,48.2574,20673,0
|
| 41 |
+
MSSM.US,D,20250210,000000,48.16,48.4101,48.16,48.3507,15414,0
|
| 42 |
+
MSSM.US,D,20250211,000000,48.16,48.16,47.99,48.0366,13570,0
|
| 43 |
+
MSSM.US,D,20250212,000000,47.32,47.79,47.23,47.6642,16055,0
|
| 44 |
+
MSSM.US,D,20250213,000000,48.045,48.1715,47.7401,48.1715,17709,0
|
| 45 |
+
MSSM.US,D,20250214,000000,48.5,48.5,48.18,48.2273,20948,0
|
| 46 |
+
MSSM.US,D,20250218,000000,48.4065,48.64,48.38,48.617,23679,0
|
| 47 |
+
MSSM.US,D,20250219,000000,48.43,48.465,48.2911,48.4303,20532,0
|
| 48 |
+
MSSM.US,D,20250220,000000,48.03,48.23,47.7676,48.0505,17803,0
|
| 49 |
+
MSSM.US,D,20250221,000000,47.7,48.23,46.68,46.7063,15667,0
|
| 50 |
+
MSSM.US,D,20250224,000000,46.265,46.845,46.265,46.44,31128,0
|
| 51 |
+
MSSM.US,D,20250225,000000,46.23,46.49,46.01,46.2874,17134,0
|
| 52 |
+
MSSM.US,D,20250226,000000,46.88,46.915,46.3,46.4388,17790,0
|
| 53 |
+
MSSM.US,D,20250227,000000,46.34,46.57,45.7538,45.7538,24986,0
|
| 54 |
+
MSSM.US,D,20250228,000000,45.8834,46.24,45.62,46.24,16954,0
|
| 55 |
+
MSSM.US,D,20250303,000000,46.09,46.19,44.884,44.9469,21572,0
|
| 56 |
+
MSSM.US,D,20250304,000000,43.98,45.14,43.82,44.46,46937,0
|
| 57 |
+
MSSM.US,D,20250305,000000,44.65,45,44.23,45,20260,0
|
| 58 |
+
MSSM.US,D,20250306,000000,44.5448,44.75,43.9,44.15,22063,0
|
| 59 |
+
MSSM.US,D,20250307,000000,44.23,44.45,43.76,44.3129,19491,0
|
| 60 |
+
MSSM.US,D,20250310,000000,43.62,43.6426,42.9805,43.1757,17784,0
|
| 61 |
+
MSSM.US,D,20250311,000000,43.14,43.7,42.76,43.1975,27331,0
|
| 62 |
+
MSSM.US,D,20250312,000000,43.52,43.63,42.9109,43.2639,21767,0
|
| 63 |
+
MSSM.US,D,20250313,000000,43.03,43.18,42.43,42.5104,29205,0
|
| 64 |
+
MSSM.US,D,20250314,000000,43.1,43.577,43.015,43.577,24233,0
|
| 65 |
+
MSSM.US,D,20250317,000000,43.88,44.35,43.52,44.2576,20672,0
|
| 66 |
+
MSSM.US,D,20250318,000000,43.71,44,43.7,43.87,29142,0
|
| 67 |
+
MSSM.US,D,20250319,000000,44.1,44.63,44.021,44.39,180437,0
|
| 68 |
+
MSSM.US,D,20250320,000000,44.54,44.63,44.08,44.25,21059,0
|
| 69 |
+
MSSM.US,D,20250321,000000,43.7761,44.08,43.66,44.0081,18003,0
|
| 70 |
+
MSSM.US,D,20250324,000000,44.94,45.0934,44.7801,45.0934,25952,0
|
| 71 |
+
MSSM.US,D,20250325,000000,45.01,45.06,44.82,44.8777,10691,0
|
| 72 |
+
MSSM.US,D,20250326,000000,44.89,44.89,44.2556,44.391,18870,0
|
| 73 |
+
MSSM.US,D,20250327,000000,43.92,44.41,43.92,44.1,13619,0
|
| 74 |
+
MSSM.US,D,20250328,000000,43.76,43.76,43.07,43.2725,295762,0
|
| 75 |
+
MSSM.US,D,20250331,000000,42.675,43.23,42.48,43.16,91888,0
|
| 76 |
+
MSSM.US,D,20250401,000000,42.58,43.26,42.5445,43.17,21236,0
|
| 77 |
+
MSSM.US,D,20250402,000000,42.79,44.06,42.72,43.95,64395,0
|
| 78 |
+
MSSM.US,D,20250403,000000,41.91,42.1214,40.96,40.96,31769,0
|
| 79 |
+
MSSM.US,D,20250404,000000,39.0589,39.53,38.39,38.93,45419,0
|
| 80 |
+
MSSM.US,D,20250407,000000,37.28,39.7254,37.28,38.54,62779,0
|
| 81 |
+
MSSM.US,D,20250408,000000,39.38,40.01,37.2799,37.74,42298,0
|
| 82 |
+
MSSM.US,D,20250409,000000,37.475,41.15,37.16,40.99,41872,0
|
| 83 |
+
MSSM.US,D,20250410,000000,39.67,40.04,38.48,39.31,22801,0
|
| 84 |
+
MSSM.US,D,20250411,000000,39.08,39.91,38.815,39.8952,28684,0
|
| 85 |
+
MSSM.US,D,20250414,000000,40.13,40.505,39.91,40.35,31426,0
|
| 86 |
+
MSSM.US,D,20250415,000000,40.7,40.9058,40.31,40.38,25773,0
|
| 87 |
+
MSSM.US,D,20250416,000000,40.32,40.35,39.68,39.9759,591736,0
|
| 88 |
+
MSSM.US,D,20250417,000000,39.95,40.52,39.95,40.42,166802,0
|
| 89 |
+
MSSM.US,D,20250421,000000,39.89,40.04,39,39.37,142571,0
|
| 90 |
+
MSSM.US,D,20250422,000000,39.925,40.47,39.88,40.34,14888,0
|
| 91 |
+
MSSM.US,D,20250423,000000,41.5744,42.03,40.9804,40.99,16666,0
|
| 92 |
+
MSSM.US,D,20250424,000000,41.33,41.87,41.255,41.46,14625,0
|
| 93 |
+
MSSM.US,D,20250425,000000,41.54,41.9,41.54,41.9,13857,0
|
| 94 |
+
MSSM.US,D,20250428,000000,42.175,42.2848,41.655,42.07,19322,0
|
| 95 |
+
MSSM.US,D,20250429,000000,42.0584,42.3901,41.8473,42.26,20153,0
|
| 96 |
+
MSSM.US,D,20250430,000000,41.245,42.08,41.22,42.06,23028,0
|
| 97 |
+
MSSM.US,D,20250501,000000,42.18,42.6747,42.13,42.13,13974,0
|
| 98 |
+
MSSM.US,D,20250502,000000,43.01,43.2081,42.73,43.14,24581,0
|
| 99 |
+
MSSM.US,D,20250505,000000,42.8,43.18,42.75,42.87,23887,0
|
| 100 |
+
MSSM.US,D,20250506,000000,42.64,42.89,42.3981,42.52,22906,0
|
| 101 |
+
MSSM.US,D,20250507,000000,42.6523,42.91,42.56,42.68,14947,0
|
| 102 |
+
MSSM.US,D,20250508,000000,43.24,43.74,43.24,43.52,31168,0
|
| 103 |
+
MSSM.US,D,20250509,000000,43.28,43.4584,43.18,43.33,25664,0
|
| 104 |
+
MSSM.US,D,20250512,000000,45.1,45.1,44.57,44.97,27127,0
|
| 105 |
+
MSSM.US,D,20250513,000000,45.1494,45.4091,45.03,45.26,19814,0
|
| 106 |
+
MSSM.US,D,20250514,000000,45.065,45.16,44.8864,44.95,14230,0
|
| 107 |
+
MSSM.US,D,20250515,000000,44.805,45.0602,44.68,45.06,21019,0
|
| 108 |
+
MSSM.US,D,20250516,000000,45.15,45.44,44.98,45.44,15928,0
|
| 109 |
+
MSSM.US,D,20250519,000000,45.1,45.34,44.86,45.31,15996,0
|
| 110 |
+
MSSM.US,D,20250520,000000,45.34,45.38,45.18,45.28,18186,0
|
| 111 |
+
MSSM.US,D,20250521,000000,44.77,45.0391,44.05,44.05,19719,0
|
| 112 |
+
MSSM.US,D,20250527,000000,44.85,44.883,44.52,44.88,11858,0
|
| 113 |
+
MSSM.US,D,20250528,000000,44.9281,44.9281,44.42,44.45,19051,0
|
| 114 |
+
MSSM.US,D,20250530,000000,44.16,44.5101,44.11,44.43,14691,0
|
| 115 |
+
MSSM.US,D,20250602,000000,44.06,44.55,44.01,44.5,19869,0
|
| 116 |
+
MSSM.US,D,20250603,000000,44.6,45.295,44.5601,45.21,27020,0
|
| 117 |
+
MSSM.US,D,20250604,000000,45.26,45.345,45.11,45.11,20474,0
|
| 118 |
+
MSSM.US,D,20250605,000000,44.9093,45.3402,44.9093,45.01,16809,0
|
| 119 |
+
MSSM.US,D,20250606,000000,45.53,45.65,45.43,45.56,156789,0
|
| 120 |
+
MSSM.US,D,20250609,000000,45.78,45.86,45.73,45.77,19265,0
|
| 121 |
+
MSSM.US,D,20250610,000000,46.0021,46.087,45.8492,45.91,19078,0
|
| 122 |
+
MSSM.US,D,20250611,000000,46.0501,46.25,45.79,45.84,14929,0
|
| 123 |
+
MSSM.US,D,20250612,000000,45.5718,45.8633,45.492,45.74,18251,0
|
| 124 |
+
MSSM.US,D,20250613,000000,45.452,45.56,44.9716,44.98,10300,0
|
| 125 |
+
MSSM.US,D,20250616,000000,45.662,45.7,45.4608,45.52,35861,0
|
| 126 |
+
MSSM.US,D,20250617,000000,45.44,45.48,45.13,45.15,21951,0
|
| 127 |
+
MSSM.US,D,20250618,000000,45.3887,45.6898,45.17,45.43,11798,0
|
| 128 |
+
MSSM.US,D,20250620,000000,45.435,45.7,45.22,45.32,14502,0
|
| 129 |
+
MSSM.US,D,20250623,000000,45.06,45.76,45.06,45.75,16151,0
|
| 130 |
+
MSSM.US,D,20250624,000000,46.37,46.4476,46.31,46.36,14160,0
|
| 131 |
+
MSSM.US,D,20250625,000000,46.205,46.45,45.88,45.88,16909,0
|
| 132 |
+
MSSM.US,D,20250626,000000,46.1949,46.59,46.03,46.51,14194,0
|
| 133 |
+
MSSM.US,D,20250627,000000,46.73,46.89,46.3812,46.56,17187,0
|
| 134 |
+
MSSM.US,D,20250630,000000,46.68,46.7119,46.515,46.62,12497,0
|
| 135 |
+
MSSM.US,D,20250701,000000,46.5364,47.26,46.5364,47.09,14898,0
|
| 136 |
+
MSSM.US,D,20250702,000000,47.0042,47.5,46.92,47.5,17745,0
|
| 137 |
+
MSSM.US,D,20250703,000000,48.04,48.04,47.8725,47.9207,10899,0
|
| 138 |
+
MSSM.US,D,20250707,000000,47.93,47.93,47.25,47.36,17630,0
|
| 139 |
+
MSSM.US,D,20250708,000000,47.7023,47.7673,47.57,47.57,12834,0
|
| 140 |
+
MSSM.US,D,20250709,000000,47.77,47.995,47.51,47.99,16137,0
|
| 141 |
+
MSSM.US,D,20250710,000000,47.8156,48.45,47.8156,48.14,13567,0
|
| 142 |
+
MSSM.US,D,20250711,000000,47.6944,47.7897,47.6023,47.62,8155,0
|
| 143 |
+
MSSM.US,D,20250714,000000,47.6355,47.8034,47.5713,47.77,11234,0
|
| 144 |
+
MSSM.US,D,20250715,000000,47.6,47.8,46.99,46.99,17817,0
|
| 145 |
+
MSSM.US,D,20250716,000000,47.2548,47.32,46.9991,47.3,17572,0
|
| 146 |
+
MSSM.US,D,20250717,000000,47.81,47.9439,47.22,47.9439,31841,0
|
| 147 |
+
MSSM.US,D,20250718,000000,48.08,48.08,47.7007,47.76,12563,0
|
| 148 |
+
MSSM.US,D,20250721,000000,47.75,48.2,47.561,47.5918,11509,0
|
| 149 |
+
MSSM.US,D,20250722,000000,47.7552,48,47.37,47.9886,17712,0
|
| 150 |
+
MSSM.US,D,20250723,000000,48.39,48.4868,48.08,48.4868,18789,0
|
| 151 |
+
MSSM.US,D,20250724,000000,48.34,48.35,48.04,48.063,14962,0
|
| 152 |
+
MSSM.US,D,20250725,000000,48.1953,48.3898,48.04,48.3898,14881,0
|
| 153 |
+
MSSM.US,D,20250728,000000,48.395,48.43,48.26,48.3194,12246,0
|
| 154 |
+
MSSM.US,D,20250729,000000,48.42,48.42,48.09,48.1717,15107,0
|
| 155 |
+
MSSM.US,D,20250730,000000,48.43,48.5433,47.88,48.051,16694,0
|
| 156 |
+
MSSM.US,D,20250731,000000,48.019,48.3,47.59,47.59,16258,0
|
| 157 |
+
MSSM.US,D,20250801,000000,46.15,46.92,46.15,46.7423,10128,0
|
| 158 |
+
MSSM.US,D,20250804,000000,46.96,47.53,46.9501,47.5148,20887,0
|
| 159 |
+
MSSM.US,D,20250805,000000,47.54,47.6453,46.98,47.513,22410,0
|
| 160 |
+
MSSM.US,D,20250806,000000,47.1651,47.3782,47.1651,47.3661,18627,0
|
| 161 |
+
MSSM.US,D,20250807,000000,47.785,47.785,47.0517,47.2691,18096,0
|
| 162 |
+
MSSM.US,D,20250808,000000,47.4938,47.505,47.3124,47.3657,11915,0
|
| 163 |
+
MSSM.US,D,20250811,000000,47.5226,47.5226,47.1903,47.2047,27734,0
|
| 164 |
+
MSSM.US,D,20250812,000000,47.56,48.5,47.36,48.5,13389,0
|
| 165 |
+
MSSM.US,D,20250813,000000,48.6747,49.2781,48.6747,49.2781,21314,0
|
| 166 |
+
MSSM.US,D,20250814,000000,48.52,48.72,48.44,48.71,25029,0
|
| 167 |
+
MSSM.US,D,20250815,000000,48.64,48.64,48.3228,48.446,11243,0
|
| 168 |
+
MSSM.US,D,20250818,000000,48.5254,48.7,48.43,48.613,15836,0
|
| 169 |
+
MSSM.US,D,20250819,000000,48.6555,48.818,48.3009,48.3881,14612,0
|
| 170 |
+
MSSM.US,D,20250820,000000,48.64,48.64,48.03,48.29,18280,0
|
| 171 |
+
MSSM.US,D,20250821,000000,48.09,48.355,47.48,48.3272,12003,0
|
| 172 |
+
MSSM.US,D,20250822,000000,49.34,49.9112,48.35,49.815,19186,0
|
| 173 |
+
MSSM.US,D,20250825,000000,49.94,49.94,49.445,49.49,18190,0
|
| 174 |
+
MSSM.US,D,20250826,000000,49.81,49.82,48.94,49.7426,13274,0
|
| 175 |
+
MSSM.US,D,20250827,000000,49.53,50.08,49.53,50.077,11006,0
|
| 176 |
+
MSSM.US,D,20250828,000000,50.2273,50.266,49.68,50.266,10132,0
|
| 177 |
+
MSSM.US,D,20250829,000000,49.85,50.07,49.7751,49.9008,12134,0
|
| 178 |
+
MSSM.US,D,20250902,000000,49.355,49.7114,49.13,49.6049,14620,0
|
| 179 |
+
MSSM.US,D,20250903,000000,49.27,49.5397,49.2543,49.5002,11946,0
|
| 180 |
+
MSSM.US,D,20250904,000000,49.64,50.1623,49.64,50.1623,16120,0
|
| 181 |
+
MSSM.US,D,20250905,000000,50.1046,50.437,50.1046,50.437,13553,0
|
| 182 |
+
MSSM.US,D,20250908,000000,50.446,50.4964,50.2,50.4964,10603,0
|
| 183 |
+
MSSM.US,D,20250909,000000,49.97,50.18,49.97,50.18,10801,0
|
| 184 |
+
MSSM.US,D,20250910,000000,50.21,50.475,49.97,50.1125,12922,0
|
| 185 |
+
MSSM.US,D,20250911,000000,50.07,50.9404,50.07,50.9404,15336,0
|
| 186 |
+
MSSM.US,D,20250912,000000,50.56,50.71,50.4,50.41,16141,0
|
| 187 |
+
MSSM.US,D,20250915,000000,50.3851,50.75,50.3851,50.5348,19812,0
|
| 188 |
+
MSSM.US,D,20250916,000000,50.38,50.5085,50.2249,50.5085,15991,0
|
| 189 |
+
MSSM.US,D,20250917,000000,50.71,51.01,50.5069,50.5069,14374,0
|
| 190 |
+
MSSM.US,D,20250918,000000,51.22,51.45,51.13,51.41,16497,0
|
| 191 |
+
MSSM.US,D,20250919,000000,51.1,51.32,50.865,50.9918,13879,0
|
| 192 |
+
MSSM.US,D,20250922,000000,51.04,51.25,50.9,51.25,14248,0
|
| 193 |
+
MSSM.US,D,20250923,000000,51.69,51.79,51.0579,51.0579,21440,0
|
| 194 |
+
MSSM.US,D,20250924,000000,50.8016,50.9868,50.5747,50.5747,12158,0
|
| 195 |
+
MSSM.US,D,20250925,000000,49.8113,50.2354,49.51,50.1413,19876,0
|
| 196 |
+
MSSM.US,D,20250926,000000,50.2993,50.6429,50.16,50.6429,12799,0
|
| 197 |
+
MSSM.US,D,20250929,000000,50.63,50.675,50.48,50.6268,14625,0
|
| 198 |
+
MSSM.US,D,20250930,000000,50.6572,50.8344,50.35,50.8344,11673,0
|
| 199 |
+
MSSM.US,D,20251001,000000,50.57,51.04,50.57,50.9997,16732,0
|
| 200 |
+
MSSM.US,D,20251002,000000,51.07,51.23,50.8095,51.23,13927,0
|
| 201 |
+
MSSM.US,D,20251003,000000,51.63,51.84,51.3719,51.4489,14116,0
|
| 202 |
+
MSSM.US,D,20251006,000000,51.735,52.12,51.5502,51.62,17737,0
|
| 203 |
+
MSSM.US,D,20251007,000000,51.65,51.66,50.93,51.04,15361,0
|
| 204 |
+
MSSM.US,D,20251008,000000,51.47,51.81,51.22,51.5576,14107,0
|
| 205 |
+
MSSM.US,D,20251009,000000,51.2328,51.34,51.03,51.24,12398,0
|
| 206 |
+
MSSM.US,D,20251010,000000,51.365,51.65,49.62,49.64,21894,0
|
| 207 |
+
MSSM.US,D,20251013,000000,50.73,50.7384,50.36,50.73,13104,0
|
| 208 |
+
MSSM.US,D,20251014,000000,49.9413,51.4004,49.9413,51.23,15465,0
|
| 209 |
+
MSSM.US,D,20251015,000000,52,52.08,51.04,51.41,20910,0
|
| 210 |
+
MSSM.US,D,20251016,000000,51.45,51.58,50.7,50.81,16439,0
|
| 211 |
+
MSSM.US,D,20251017,000000,50.83,50.83,50.48,50.6787,363002,0
|
| 212 |
+
MSSM.US,D,20251020,000000,50.974,51.51,50.974,51.3928,61524,0
|
| 213 |
+
MSSM.US,D,20251021,000000,51.25,51.7,51.25,51.485,15617,0
|
| 214 |
+
MSSM.US,D,20251022,000000,51.15,51.23,50.4701,50.8049,14806,0
|
| 215 |
+
MSSM.US,D,20251023,000000,51.14,51.58,51.14,51.5187,13263,0
|
| 216 |
+
MSSM.US,D,20251024,000000,52.21,52.36,52.01,52.04,13293,0
|
| 217 |
+
MSSM.US,D,20251027,000000,52.5029,52.62,52.17,52.31,15774,0
|
| 218 |
+
MSSM.US,D,20251028,000000,52.01,52.07,51.85,51.9339,16445,0
|
| 219 |
+
MSSM.US,D,20251029,000000,51.935,52.33,51.385,51.602,13102,0
|
| 220 |
+
MSSM.US,D,20251030,000000,51.88,51.88,51.223,51.223,14107,0
|
| 221 |
+
MSSM.US,D,20251031,000000,51.2479,51.4647,51.12,51.4647,11061,0
|
| 222 |
+
MSSM.US,D,20251103,000000,50.97,51.39,50.775,51.2936,19266,0
|
| 223 |
+
MSSM.US,D,20251104,000000,51.06,51.09,50.49,50.55,23036,0
|
| 224 |
+
MSSM.US,D,20251105,000000,50.96,51.3,50.45,51.125,12545,0
|
| 225 |
+
MSSM.US,D,20251106,000000,50.69,51.0173,50.331,50.44,19417,0
|
| 226 |
+
MSSM.US,D,20251107,000000,50.14,50.87,49.875,50.87,17063,0
|
| 227 |
+
MSSM.US,D,20251110,000000,51.3,51.53,51.17,51.4249,15204,0
|
| 228 |
+
MSSM.US,D,20251111,000000,51.3578,51.54,51.18,51.355,14858,0
|
| 229 |
+
MSSM.US,D,20251112,000000,51.42,51.9,51.4116,51.465,16801,0
|
| 230 |
+
MSSM.US,D,20251113,000000,51.1819,51.1819,50.12,50.2132,15474,0
|
| 231 |
+
MSSM.US,D,20251114,000000,50.0744,50.6594,49.34,50.2608,19161,0
|
| 232 |
+
MSSM.US,D,20251117,000000,50.2601,50.34,49.13,49.325,22402,0
|
| 233 |
+
MSSM.US,D,20251118,000000,49.18,49.605,49.0492,49.482,15718,0
|
| 234 |
+
MSSM.US,D,20251119,000000,49.53,49.63,49.34,49.4956,20008,0
|
| 235 |
+
MSSM.US,D,20251120,000000,50.3,50.4251,48.5105,48.59,16378,0
|
| 236 |
+
MSSM.US,D,20251121,000000,49.05,49.96,48.67,49.7285,15597,0
|
| 237 |
+
MSSM.US,D,20251124,000000,49.91,50.5564,49.63,50.5564,14898,0
|
| 238 |
+
MSSM.US,D,20251125,000000,51.1,51.52,50.807,51.52,18055,0
|
| 239 |
+
MSSM.US,D,20251126,000000,51.62,52.1,51.53,51.94,22552,0
|
| 240 |
+
MSSM.US,D,20251128,000000,52.01,52.24,52.01,52.1259,14299,0
|
| 241 |
+
MSSM.US,D,20251201,000000,52.08,52.1,51.77,51.78,14521,0
|
| 242 |
+
MSSM.US,D,20251202,000000,51.8948,52.16,51.63,51.6586,18338,0
|
| 243 |
+
MSSM.US,D,20251203,000000,51.95,52.35,51.865,52.26,20535,0
|
| 244 |
+
MSSM.US,D,20251204,000000,52.1632,52.825,52.1632,52.7,23173,0
|
| 245 |
+
MSSM.US,D,20251205,000000,52.89,52.95,52.6008,52.65,20036,0
|
| 246 |
+
MSSM.US,D,20251208,000000,52.82,52.83,52.33,52.52,20055,0
|
| 247 |
+
MSSM.US,D,20251209,000000,52.79,52.95,52.3,52.43,30283,0
|
| 248 |
+
MSSM.US,D,20251210,000000,51.2,51.82,50.62,51.735,22426,0
|
| 249 |
+
MSSM.US,D,20251211,000000,51.99,52.39,51.99,52.31,22701,0
|
| 250 |
+
MSSM.US,D,20251212,000000,51.69,52.28,51.3903,51.3923,14892,0
|
| 251 |
+
MSSM.US,D,20251215,000000,51.51,51.72,51.07,51.15,37894,0
|
| 252 |
+
MSSM.US,D,20251216,000000,50.9809,51.23,50.619,50.88,133575,0
|
| 253 |
+
MSSM.US,D,20251217,000000,51.27,51.31,50.2717,50.37,80191,0
|
| 254 |
+
MSSM.US,D,20251218,000000,50.8919,51.0319,50.53,50.61,22852,0
|
| 255 |
+
MSSM.US,D,20251219,000000,51.08,51.1299,50.935,51.0593,25344,0
|
| 256 |
+
MSSM.US,D,20251222,000000,51.42,51.87,51.3,51.75,30926,0
|
| 257 |
+
MSSM.US,D,20251223,000000,51.52,51.5351,51.271,51.45,25842,0
|
| 258 |
+
MSSM.US,D,20251224,000000,51.55,51.67,51.44,51.67,29688,0
|
| 259 |
+
MSSM.US,D,20251226,000000,51.275,51.57,51.27,51.54,24152,0
|
| 260 |
+
MSSM.US,D,20251229,000000,51.34,51.36,51.1,51.25,30712,0
|
| 261 |
+
MSSM.US,D,20251230,000000,51.35,51.36,51.05,51.07,26382,0
|
| 262 |
+
MSSM.US,D,20251231,000000,50.74,50.94,50.59,50.6,30564,0
|
| 263 |
+
MSSM.US,D,20260102,000000,50.965,51.33,50.715,51.3,37755,0
|
| 264 |
+
MSSM.US,D,20260105,000000,51.91,52.1384,51.53,52.07,27827,0
|
| 265 |
+
MSSM.US,D,20260106,000000,52.225,52.89,52.225,52.81,21569,0
|
| 266 |
+
MSSM.US,D,20260107,000000,52.17,52.74,52.17,52.61,16726,0
|
| 267 |
+
MSSM.US,D,20260108,000000,52.7275,53,52.49,52.93,14414,0
|
| 268 |
+
MSSM.US,D,20260109,000000,53.365,53.53,53.21,53.52,18769,0
|
| 269 |
+
MSSM.US,D,20260112,000000,53.5,53.69,53.15,53.69,23836,0
|
| 270 |
+
MSSM.US,D,20260113,000000,53.63,53.86,53.61,53.74,14677,0
|
| 271 |
+
MSSM.US,D,20260114,000000,53.515,53.8959,53.5012,53.8959,16574,0
|
| 272 |
+
MSSM.US,D,20260115,000000,54.57,54.84,54.15,54.55,20818,0
|
| 273 |
+
MSSM.US,D,20260116,000000,54.64,54.6816,54.4,54.41,179697,0
|
| 274 |
+
MSSM.US,D,20260120,000000,53.77,54.2295,53.58,53.66,99455,0
|
| 275 |
+
MSSM.US,D,20260121,000000,54.165,54.765,53.79,54.66,20000,0
|
| 276 |
+
MSSM.US,D,20260122,000000,55.06,55.26,54.93,54.93,19233,0
|
| 277 |
+
MSSM.US,D,20260123,000000,54.6601,54.82,54.165,54.27,14749,0
|
| 278 |
+
MSSM.US,D,20260126,000000,54.14,54.28,54.0907,54.12,12691,0
|
| 279 |
+
MSSM.US,D,20260127,000000,54.0874,54.2409,54.0474,54.22,16454,0
|
| 280 |
+
MSSM.US,D,20260128,000000,54.39,54.44,53.9916,54.04,18071,0
|
| 281 |
+
MSSM.US,D,20260129,000000,54.07,54.28,53.4299,54.06,12963,0
|
| 282 |
+
MSSM.US,D,20260130,000000,53.4042,53.62,53.16,53.37,19926,0
|
| 283 |
+
MSSM.US,D,20260202,000000,53.86,54.1,52.29,53.88,14199,0
|
| 284 |
+
MSSM.US,D,20260203,000000,54.2927,54.2927,53.405,54.0229,12434,0
|
| 285 |
+
MSSM.US,D,20260204,000000,54.2342,54.29,53.1564,53.83,18074,0
|
| 286 |
+
MSSM.US,D,20260205,000000,53.7,53.7784,53.14,53.14,16094,0
|
| 287 |
+
MSSM.US,D,20260206,000000,54.26,54.94,53.89,54.87,14269,0
|
| 288 |
+
MSSM.US,D,20260209,000000,54.9194,55.33,54.8,55.1522,16036,0
|
| 289 |
+
MSSM.US,D,20260210,000000,55.295,55.48,55.1517,55.16,17914,0
|
| 290 |
+
MSSM.US,D,20260211,000000,55.34,55.43,54.66,55.0422,20595,0
|
| 291 |
+
MSSM.US,D,20260212,000000,55.1764,55.1764,53.82,54.06,11832,0
|
| 292 |
+
MSSM.US,D,20260213,000000,54.3628,54.9284,54.19,54.59,15864,0
|
| 293 |
+
MSSM.US,D,20260217,000000,54.32,54.75,54.2599,54.58,20239,0
|
| 294 |
+
MSSM.US,D,20260218,000000,55.452,55.452,54.7897,54.7897,16361,0
|
daily/us/nyse stocks/2/mtb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mtb_h.us.txt
ADDED
|
@@ -0,0 +1,971 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MTB_H.US,D,20220406,000000,25.95,26.97,25.36,25.8974,88083,0
|
| 3 |
+
MTB_H.US,D,20220407,000000,25.66,25.99,25.54,25.54,26611,0
|
| 4 |
+
MTB_H.US,D,20220408,000000,25.54,26.0247,25.26,25.34,79097,0
|
| 5 |
+
MTB_H.US,D,20220411,000000,25.34,25.646,25.15,25.15,27674,0
|
| 6 |
+
MTB_H.US,D,20220412,000000,25.21,25.77,25.19,25.77,30944,0
|
| 7 |
+
MTB_H.US,D,20220413,000000,25.77,25.91,25.2,25.58,58984,0
|
| 8 |
+
MTB_H.US,D,20220414,000000,25.61,25.95,25.47,25.73,33242,0
|
| 9 |
+
MTB_H.US,D,20220418,000000,25.61,26.2,25.5,26.08,49817,0
|
| 10 |
+
MTB_H.US,D,20220419,000000,26.01,26.9,25.81,26.5,128884,0
|
| 11 |
+
MTB_H.US,D,20220420,000000,26.51,27.6818,25.8539,26.97,23419,0
|
| 12 |
+
MTB_H.US,D,20220421,000000,27.33,28.465,26.31,27.46,58762,0
|
| 13 |
+
MTB_H.US,D,20220422,000000,27.8,27.99,26.1787,27.68,44741,0
|
| 14 |
+
MTB_H.US,D,20220425,000000,27.58,27.99,26.1401,27.87,34499,0
|
| 15 |
+
MTB_H.US,D,20220426,000000,27.79,27.93,26.2714,27.35,50755,0
|
| 16 |
+
MTB_H.US,D,20220427,000000,27.65,27.73,26.5201,27.16,68490,0
|
| 17 |
+
MTB_H.US,D,20220428,000000,26.9,26.9,25.8751,26.66,27243,0
|
| 18 |
+
MTB_H.US,D,20220429,000000,26.41,27.78,23.87,24.1,318946,0
|
| 19 |
+
MTB_H.US,D,20220502,000000,24.25,24.845,24.15,24.4,65099,0
|
| 20 |
+
MTB_H.US,D,20220503,000000,24.47,25.1261,24.36,24.75,35081,0
|
| 21 |
+
MTB_H.US,D,20220504,000000,24.7,25.44,24.43,25.42,43482,0
|
| 22 |
+
MTB_H.US,D,20220505,000000,25.1,25.4,24.61,25.07,65792,0
|
| 23 |
+
MTB_H.US,D,20220506,000000,25,25.26,24.5101,25.18,27860,0
|
| 24 |
+
MTB_H.US,D,20220509,000000,25.14,25.14,24.77,24.9825,31636,0
|
| 25 |
+
MTB_H.US,D,20220510,000000,25.31,25.33,24.5378,24.99,32208,0
|
| 26 |
+
MTB_H.US,D,20220511,000000,24.99,25.0899,24.68,24.88,13633,0
|
| 27 |
+
MTB_H.US,D,20220512,000000,24.84,25.09,24.62,25.09,48820,0
|
| 28 |
+
MTB_H.US,D,20220513,000000,25.09,25.31,24.5768,24.75,27668,0
|
| 29 |
+
MTB_H.US,D,20220516,000000,24.67,25.164,24.61,24.94,23200,0
|
| 30 |
+
MTB_H.US,D,20220517,000000,24.93,25.2166,24.6027,24.7,32796,0
|
| 31 |
+
MTB_H.US,D,20220518,000000,24.74,24.9,24.14,24.42,114104,0
|
| 32 |
+
MTB_H.US,D,20220519,000000,24.59,24.72,24.26,24.32,44502,0
|
| 33 |
+
MTB_H.US,D,20220520,000000,24.56,24.91,24.25,24.3,40907,0
|
| 34 |
+
MTB_H.US,D,20220523,000000,24.26,24.566,24.16,24.29,29271,0
|
| 35 |
+
MTB_H.US,D,20220524,000000,24.28,24.34,24.05,24.32,29605,0
|
| 36 |
+
MTB_H.US,D,20220525,000000,24.4,25.06,24.32,24.7,11357,0
|
| 37 |
+
MTB_H.US,D,20220526,000000,24.81,25.31,24.8,25.05,20084,0
|
| 38 |
+
MTB_H.US,D,20220527,000000,25.13,25.62,25.055,25.62,9989,0
|
| 39 |
+
MTB_H.US,D,20220531,000000,24.79,25.28,24.56,25.22,58094,0
|
| 40 |
+
MTB_H.US,D,20220601,000000,25.2,25.41,25.01,25.3,21537,0
|
| 41 |
+
MTB_H.US,D,20220602,000000,25.16,25.4,25.04,25.14,54404,0
|
| 42 |
+
MTB_H.US,D,20220603,000000,25.05,25.35,24.8,25.3,15422,0
|
| 43 |
+
MTB_H.US,D,20220606,000000,25.34,25.34,24.8239,25.2,12422,0
|
| 44 |
+
MTB_H.US,D,20220607,000000,25.24,25.31,25.0129,25.21,10416,0
|
| 45 |
+
MTB_H.US,D,20220608,000000,25.32,25.55,24.927,25.27,24497,0
|
| 46 |
+
MTB_H.US,D,20220609,000000,25.16,25.39,24.875,25.06,24536,0
|
| 47 |
+
MTB_H.US,D,20220610,000000,24.86,25.0571,24.26,24.33,33705,0
|
| 48 |
+
MTB_H.US,D,20220613,000000,24.13,24.45,23.26,24.31,31904,0
|
| 49 |
+
MTB_H.US,D,20220614,000000,24.32,24.6,23.79,24.11,47823,0
|
| 50 |
+
MTB_H.US,D,20220615,000000,24.58,24.58,23.85,24.31,19818,0
|
| 51 |
+
MTB_H.US,D,20220616,000000,24.23,24.3799,23.5068,24.07,13547,0
|
| 52 |
+
MTB_H.US,D,20220617,000000,24.24,24.48,24.045,24.09,28256,0
|
| 53 |
+
MTB_H.US,D,20220621,000000,24.35,24.51,24.02,24.07,11689,0
|
| 54 |
+
MTB_H.US,D,20220622,000000,24,24.59,24,24.2,16089,0
|
| 55 |
+
MTB_H.US,D,20220623,000000,24.2,24.4728,24.2,24.31,18663,0
|
| 56 |
+
MTB_H.US,D,20220624,000000,24.55,24.61,24.31,24.33,12612,0
|
| 57 |
+
MTB_H.US,D,20220627,000000,24.59,24.59,24.2603,24.45,17084,0
|
| 58 |
+
MTB_H.US,D,20220628,000000,24.56,24.69,24.31,24.31,11968,0
|
| 59 |
+
MTB_H.US,D,20220629,000000,24.49,24.58,24.31,24.41,12095,0
|
| 60 |
+
MTB_H.US,D,20220630,000000,24.49,25.5,24.3,25.47,297955,0
|
| 61 |
+
MTB_H.US,D,20220701,000000,25.43,26.63,25.39,26.31,45126,0
|
| 62 |
+
MTB_H.US,D,20220705,000000,26.48,27.25,26.0685,26.55,44618,0
|
| 63 |
+
MTB_H.US,D,20220706,000000,26.73,26.755,26.11,26.3,37876,0
|
| 64 |
+
MTB_H.US,D,20220707,000000,26.46,26.68,26.15,26.34,17348,0
|
| 65 |
+
MTB_H.US,D,20220708,000000,26.2978,26.5261,26.06,26.06,5904,0
|
| 66 |
+
MTB_H.US,D,20220711,000000,26.2,26.54,26,26.03,10482,0
|
| 67 |
+
MTB_H.US,D,20220712,000000,26.3641,26.3641,25.18,25.18,12930,0
|
| 68 |
+
MTB_H.US,D,20220713,000000,25.49,26.3,24.9301,25.17,18500,0
|
| 69 |
+
MTB_H.US,D,20220714,000000,25.27,25.7699,25,25.46,13017,0
|
| 70 |
+
MTB_H.US,D,20220715,000000,25.62,26.012,25.2601,25.7,9166,0
|
| 71 |
+
MTB_H.US,D,20220718,000000,26.08,26.5399,25.2503,25.96,18378,0
|
| 72 |
+
MTB_H.US,D,20220719,000000,25.76,25.86,25.3763,25.67,13669,0
|
| 73 |
+
MTB_H.US,D,20220720,000000,26,26.0853,25.5249,25.74,11058,0
|
| 74 |
+
MTB_H.US,D,20220721,000000,26.19,26.19,25.45,25.56,13882,0
|
| 75 |
+
MTB_H.US,D,20220722,000000,25.75,25.75,25.4,25.69,27729,0
|
| 76 |
+
MTB_H.US,D,20220725,000000,25.74,25.78,25.4539,25.75,11963,0
|
| 77 |
+
MTB_H.US,D,20220726,000000,25.79,25.83,25.39,25.47,8917,0
|
| 78 |
+
MTB_H.US,D,20220727,000000,25.91,25.98,25.4517,25.5031,8132,0
|
| 79 |
+
MTB_H.US,D,20220728,000000,25.85,26.27,25.4501,26.05,9281,0
|
| 80 |
+
MTB_H.US,D,20220729,000000,26.36,26.41,25.62,26.2,34690,0
|
| 81 |
+
MTB_H.US,D,20220801,000000,25.95,26.89,25.6626,26.2,14739,0
|
| 82 |
+
MTB_H.US,D,20220802,000000,25.95,26.85,25.7054,26.3,30875,0
|
| 83 |
+
MTB_H.US,D,20220803,000000,26.49,26.98,25.76,26.77,20286,0
|
| 84 |
+
MTB_H.US,D,20220804,000000,26.62,26.62,25.9501,26.28,28594,0
|
| 85 |
+
MTB_H.US,D,20220805,000000,26.25,26.491,25.62,26.14,12359,0
|
| 86 |
+
MTB_H.US,D,20220808,000000,26.25,26.38,25.6,26.35,11903,0
|
| 87 |
+
MTB_H.US,D,20220809,000000,26.38,26.38,25.61,25.61,10606,0
|
| 88 |
+
MTB_H.US,D,20220810,000000,26.18,26.54,25.67,26.54,19192,0
|
| 89 |
+
MTB_H.US,D,20220811,000000,26.7,27,25.8094,26.5,30348,0
|
| 90 |
+
MTB_H.US,D,20220812,000000,26.67,26.9015,26.065,26.5,6922,0
|
| 91 |
+
MTB_H.US,D,20220815,000000,26.48,26.96,26.48,26.82,114828,0
|
| 92 |
+
MTB_H.US,D,20220816,000000,26.63,26.99,26.1198,26.85,66805,0
|
| 93 |
+
MTB_H.US,D,20220817,000000,26.74,26.95,26.0813,26.16,15882,0
|
| 94 |
+
MTB_H.US,D,20220818,000000,26.46,26.86,26.1384,26.44,18339,0
|
| 95 |
+
MTB_H.US,D,20220819,000000,26.51,26.8408,26.1232,26.83,71271,0
|
| 96 |
+
MTB_H.US,D,20220822,000000,26.76,26.8752,25.45,25.45,13203,0
|
| 97 |
+
MTB_H.US,D,20220823,000000,25.52,26.2825,25.39,26.04,62281,0
|
| 98 |
+
MTB_H.US,D,20220824,000000,26.07,26.345,25.29,25.52,71405,0
|
| 99 |
+
MTB_H.US,D,20220825,000000,25.68,26.35,25.53,26.01,118477,0
|
| 100 |
+
MTB_H.US,D,20220826,000000,26.15,26.35,25.4753,26.25,19450,0
|
| 101 |
+
MTB_H.US,D,20220829,000000,26.12,26.42,25.65,26.12,16845,0
|
| 102 |
+
MTB_H.US,D,20220830,000000,26.3,26.38,25.3,25.49,18805,0
|
| 103 |
+
MTB_H.US,D,20220831,000000,25.44,26.9,25.05,26.44,92982,0
|
| 104 |
+
MTB_H.US,D,20220901,000000,26.46,26.46,25.92,26.15,18215,0
|
| 105 |
+
MTB_H.US,D,20220902,000000,26.38,26.44,26.04,26.1,10886,0
|
| 106 |
+
MTB_H.US,D,20220906,000000,26.06,26.4999,25.2428,25.62,16529,0
|
| 107 |
+
MTB_H.US,D,20220907,000000,25.57,26.2787,25.57,25.66,11599,0
|
| 108 |
+
MTB_H.US,D,20220908,000000,25.7,26.0707,25.22,25.25,21106,0
|
| 109 |
+
MTB_H.US,D,20220909,000000,25.28,25.63,25.2218,25.39,25221,0
|
| 110 |
+
MTB_H.US,D,20220912,000000,25.3,25.7443,25.24,25.38,10747,0
|
| 111 |
+
MTB_H.US,D,20220913,000000,25.06,25.2,24.91,25.15,20402,0
|
| 112 |
+
MTB_H.US,D,20220914,000000,25.31,25.48,25.0186,25.04,7603,0
|
| 113 |
+
MTB_H.US,D,20220915,000000,25.11,25.4963,24.95,25,20360,0
|
| 114 |
+
MTB_H.US,D,20220916,000000,24.89,24.89,24.52,24.52,20324,0
|
| 115 |
+
MTB_H.US,D,20220919,000000,24.53,24.6645,24.23,24.25,24153,0
|
| 116 |
+
MTB_H.US,D,20220920,000000,24.19,24.68,24.05,24.51,14239,0
|
| 117 |
+
MTB_H.US,D,20220921,000000,24.59,24.81,24.21,24.58,10000,0
|
| 118 |
+
MTB_H.US,D,20220922,000000,24.36,24.5711,24,24.32,15203,0
|
| 119 |
+
MTB_H.US,D,20220923,000000,24.5,24.5,23.62,23.78,16576,0
|
| 120 |
+
MTB_H.US,D,20220926,000000,23.64,23.965,23.41,23.41,12504,0
|
| 121 |
+
MTB_H.US,D,20220927,000000,23.49,23.96,23.49,23.66,19163,0
|
| 122 |
+
MTB_H.US,D,20220928,000000,23.58,24.06,23.58,24.05,20079,0
|
| 123 |
+
MTB_H.US,D,20220929,000000,24.02,24.02,23.5101,23.99,11538,0
|
| 124 |
+
MTB_H.US,D,20220930,000000,24.01,24.45,23.9,24.45,76147,0
|
| 125 |
+
MTB_H.US,D,20221003,000000,24.3,24.4772,23.8588,24.227,16742,0
|
| 126 |
+
MTB_H.US,D,20221004,000000,24.18,24.6742,24.1,24.365,19895,0
|
| 127 |
+
MTB_H.US,D,20221005,000000,24.23,24.48,24.03,24.03,13349,0
|
| 128 |
+
MTB_H.US,D,20221006,000000,23.9,24.2305,23.69,23.81,17516,0
|
| 129 |
+
MTB_H.US,D,20221007,000000,23.7,23.8373,23.51,23.51,11168,0
|
| 130 |
+
MTB_H.US,D,20221010,000000,23.71,23.71,23.28,23.28,9922,0
|
| 131 |
+
MTB_H.US,D,20221011,000000,23.41,23.5958,23.01,23.09,23766,0
|
| 132 |
+
MTB_H.US,D,20221012,000000,23.23,23.2406,22.77,22.78,15310,0
|
| 133 |
+
MTB_H.US,D,20221013,000000,22.24,22.9371,22.21,22.56,24636,0
|
| 134 |
+
MTB_H.US,D,20221014,000000,22.7,23.0034,22.6326,22.7,14141,0
|
| 135 |
+
MTB_H.US,D,20221017,000000,23.21,23.2599,22.6331,22.83,29208,0
|
| 136 |
+
MTB_H.US,D,20221018,000000,22.9,23.0296,22.85,22.91,14745,0
|
| 137 |
+
MTB_H.US,D,20221019,000000,22.8,22.9565,22.75,22.9,23087,0
|
| 138 |
+
MTB_H.US,D,20221020,000000,22.9,22.9,22.59,22.65,20515,0
|
| 139 |
+
MTB_H.US,D,20221021,000000,22.75,22.9065,22.355,22.6,55382,0
|
| 140 |
+
MTB_H.US,D,20221024,000000,22.72,22.7767,22.4,22.66,21342,0
|
| 141 |
+
MTB_H.US,D,20221025,000000,22.49,22.99,22.49,22.875,17449,0
|
| 142 |
+
MTB_H.US,D,20221026,000000,23,23.184,22.72,23,24010,0
|
| 143 |
+
MTB_H.US,D,20221027,000000,22.86,23,22.63,22.7055,28694,0
|
| 144 |
+
MTB_H.US,D,20221028,000000,22.8,22.9799,22.6,22.6,20403,0
|
| 145 |
+
MTB_H.US,D,20221031,000000,22.58,22.9,22.51,22.74,37665,0
|
| 146 |
+
MTB_H.US,D,20221101,000000,22.84,22.84,22.4,22.4,27857,0
|
| 147 |
+
MTB_H.US,D,20221102,000000,22.35,22.65,22.02,22.05,35293,0
|
| 148 |
+
MTB_H.US,D,20221103,000000,22.16,22.32,21.7,21.85,34843,0
|
| 149 |
+
MTB_H.US,D,20221104,000000,21.85,22.185,21.85,22.01,53791,0
|
| 150 |
+
MTB_H.US,D,20221107,000000,22.08,22.17,21.9,21.98,33778,0
|
| 151 |
+
MTB_H.US,D,20221108,000000,22.24,22.3035,21.98,22.1615,75769,0
|
| 152 |
+
MTB_H.US,D,20221109,000000,22.37,22.62,22.17,22.3,60808,0
|
| 153 |
+
MTB_H.US,D,20221110,000000,22.61,23.1,22.43,23.09,37116,0
|
| 154 |
+
MTB_H.US,D,20221111,000000,23.14,23.39,22.6772,23.09,28268,0
|
| 155 |
+
MTB_H.US,D,20221114,000000,23.15,23.4073,22.68,23.03,64905,0
|
| 156 |
+
MTB_H.US,D,20221115,000000,23.13,23.6299,23.0463,23.4,38466,0
|
| 157 |
+
MTB_H.US,D,20221116,000000,23.34,23.5279,23.3222,23.4,23911,0
|
| 158 |
+
MTB_H.US,D,20221117,000000,23.21,23.4913,23,23,30797,0
|
| 159 |
+
MTB_H.US,D,20221118,000000,23.07,23.411,23,23.03,23596,0
|
| 160 |
+
MTB_H.US,D,20221121,000000,23.2,23.3,22.72,22.85,35845,0
|
| 161 |
+
MTB_H.US,D,20221122,000000,22.98,23.23,22.85,22.91,21105,0
|
| 162 |
+
MTB_H.US,D,20221123,000000,23.09,23.3729,22.95,23.075,15403,0
|
| 163 |
+
MTB_H.US,D,20221125,000000,22.96,23.3884,22.96,23.19,13576,0
|
| 164 |
+
MTB_H.US,D,20221128,000000,23.28,23.34,22.9901,23.21,43423,0
|
| 165 |
+
MTB_H.US,D,20221129,000000,23.08,23.2899,22.76,22.82,29344,0
|
| 166 |
+
MTB_H.US,D,20221130,000000,22.47,22.95,22.47,22.89,43781,0
|
| 167 |
+
MTB_H.US,D,20221201,000000,23.03,23.3514,22.7017,23.14,19932,0
|
| 168 |
+
MTB_H.US,D,20221202,000000,22.97,23.48,22.97,23.47,19317,0
|
| 169 |
+
MTB_H.US,D,20221205,000000,23.4,23.48,22.94,23.34,44420,0
|
| 170 |
+
MTB_H.US,D,20221206,000000,23.4,23.48,23.03,23.32,38635,0
|
| 171 |
+
MTB_H.US,D,20221207,000000,23.21,23.48,23.21,23.26,40097,0
|
| 172 |
+
MTB_H.US,D,20221208,000000,23.48,23.73,23.1114,23.13,27389,0
|
| 173 |
+
MTB_H.US,D,20221209,000000,23.1,23.53,23.01,23.08,32030,0
|
| 174 |
+
MTB_H.US,D,20221212,000000,23.27,23.47,22.82,23.32,57603,0
|
| 175 |
+
MTB_H.US,D,20221213,000000,23.74,23.74,23.2016,23.44,28513,0
|
| 176 |
+
MTB_H.US,D,20221214,000000,23.65,23.6628,23.14,23.59,45180,0
|
| 177 |
+
MTB_H.US,D,20221215,000000,23.51,23.6299,23.2922,23.52,28483,0
|
| 178 |
+
MTB_H.US,D,20221216,000000,23.37,24.24,23.37,23.89,40442,0
|
| 179 |
+
MTB_H.US,D,20221219,000000,23.7,24.9599,23.55,24.58,123822,0
|
| 180 |
+
MTB_H.US,D,20221220,000000,24.67,24.88,24.06,24.07,70950,0
|
| 181 |
+
MTB_H.US,D,20221221,000000,24.19,24.5,24.06,24.21,34710,0
|
| 182 |
+
MTB_H.US,D,20221222,000000,24.34,24.5297,23.906,24.04,30333,0
|
| 183 |
+
MTB_H.US,D,20221223,000000,24.32,24.48,24.0147,24.36,27571,0
|
| 184 |
+
MTB_H.US,D,20221227,000000,24.36,24.36,23.65,23.84,28412,0
|
| 185 |
+
MTB_H.US,D,20221228,000000,23.82,24.1,23.82,23.86,25798,0
|
| 186 |
+
MTB_H.US,D,20221229,000000,23.81,24.13,23.68,23.76,31427,0
|
| 187 |
+
MTB_H.US,D,20221230,000000,23.86,24.1402,23.38,23.4,40176,0
|
| 188 |
+
MTB_H.US,D,20230103,000000,23.48,24.5186,23.45,23.77,24837,0
|
| 189 |
+
MTB_H.US,D,20230104,000000,24.05,24.51,23.855,24.29,16716,0
|
| 190 |
+
MTB_H.US,D,20230105,000000,24.29,24.61,23.91,24.45,21076,0
|
| 191 |
+
MTB_H.US,D,20230106,000000,24.56,25.16,24.348,24.6,46087,0
|
| 192 |
+
MTB_H.US,D,20230109,000000,24.59,24.96,24.04,24.6,60361,0
|
| 193 |
+
MTB_H.US,D,20230110,000000,24.73,24.75,24.5101,24.59,9968,0
|
| 194 |
+
MTB_H.US,D,20230111,000000,24.87,24.97,24.6,24.77,12471,0
|
| 195 |
+
MTB_H.US,D,20230112,000000,24.87,25.32,24.79,24.79,42056,0
|
| 196 |
+
MTB_H.US,D,20230113,000000,24.97,25.3,24.75,25.19,14809,0
|
| 197 |
+
MTB_H.US,D,20230117,000000,25.01,25.4,24.81,25.39,49248,0
|
| 198 |
+
MTB_H.US,D,20230118,000000,25.39,25.78,25.2739,25.52,14226,0
|
| 199 |
+
MTB_H.US,D,20230119,000000,25.49,25.84,25.1474,25.62,29355,0
|
| 200 |
+
MTB_H.US,D,20230120,000000,25.42,26.21,25.25,25.94,38093,0
|
| 201 |
+
MTB_H.US,D,20230123,000000,25.87,26.4,25.665,26.4,39826,0
|
| 202 |
+
MTB_H.US,D,20230124,000000,26,26.4,25.8201,26.16,24310,0
|
| 203 |
+
MTB_H.US,D,20230125,000000,25.99,26.3999,25.63,25.83,20302,0
|
| 204 |
+
MTB_H.US,D,20230126,000000,25.84,26.0086,25.5999,25.82,21812,0
|
| 205 |
+
MTB_H.US,D,20230127,000000,25.7,26,25.51,25.51,21380,0
|
| 206 |
+
MTB_H.US,D,20230130,000000,25.38,26.25,25.38,26.25,35779,0
|
| 207 |
+
MTB_H.US,D,20230131,000000,26.09,26.33,25.8639,26.02,25150,0
|
| 208 |
+
MTB_H.US,D,20230201,000000,25.98,26.35,25.9302,26.35,17170,0
|
| 209 |
+
MTB_H.US,D,20230202,000000,26.26,26.26,25.97,26.07,19798,0
|
| 210 |
+
MTB_H.US,D,20230203,000000,25.78,26.22,25.69,25.89,16499,0
|
| 211 |
+
MTB_H.US,D,20230206,000000,25.67,25.9899,25.43,25.54,15489,0
|
| 212 |
+
MTB_H.US,D,20230207,000000,25.74,25.9999,25.38,25.655,16459,0
|
| 213 |
+
MTB_H.US,D,20230208,000000,25.81,25.96,25.4501,25.96,19529,0
|
| 214 |
+
MTB_H.US,D,20230209,000000,26.13,26.1899,25.5528,25.7,14068,0
|
| 215 |
+
MTB_H.US,D,20230210,000000,25.79,25.8099,25.5001,25.62,14481,0
|
| 216 |
+
MTB_H.US,D,20230213,000000,25.72,25.83,25.41,25.74,23814,0
|
| 217 |
+
MTB_H.US,D,20230214,000000,25.69,25.81,25.4401,25.57,8565,0
|
| 218 |
+
MTB_H.US,D,20230215,000000,25.63,25.7,25.45,25.7,6495,0
|
| 219 |
+
MTB_H.US,D,20230216,000000,25.6,25.6,25.34,25.6,11774,0
|
| 220 |
+
MTB_H.US,D,20230217,000000,25.58,25.58,25.233,25.4,14618,0
|
| 221 |
+
MTB_H.US,D,20230221,000000,25.32,25.378,24.75,24.76,17357,0
|
| 222 |
+
MTB_H.US,D,20230222,000000,24.93,24.93,24.76,24.83,8366,0
|
| 223 |
+
MTB_H.US,D,20230223,000000,24.98,25.1788,24.77,25.05,14322,0
|
| 224 |
+
MTB_H.US,D,20230224,000000,25,25.23,24.85,25.14,11483,0
|
| 225 |
+
MTB_H.US,D,20230227,000000,25.33,25.47,25.09,25.47,18361,0
|
| 226 |
+
MTB_H.US,D,20230228,000000,25.11,25.3,24.8201,25.3,35354,0
|
| 227 |
+
MTB_H.US,D,20230301,000000,25.24,25.24,24.75,24.87,9109,0
|
| 228 |
+
MTB_H.US,D,20230302,000000,24.82,25.06,24.53,24.75,11323,0
|
| 229 |
+
MTB_H.US,D,20230303,000000,24.99,25.2581,24.9,24.96,18420,0
|
| 230 |
+
MTB_H.US,D,20230306,000000,25.11,25.22,24.68,24.75,20156,0
|
| 231 |
+
MTB_H.US,D,20230307,000000,24.73,25.0927,24.51,24.826,20681,0
|
| 232 |
+
MTB_H.US,D,20230308,000000,24.71,25.0745,24.7027,24.84,10530,0
|
| 233 |
+
MTB_H.US,D,20230309,000000,24.9,24.9,24.34,24.4364,18745,0
|
| 234 |
+
MTB_H.US,D,20230310,000000,24.35,24.9599,23.43,24.4945,17180,0
|
| 235 |
+
MTB_H.US,D,20230313,000000,24.14,24.19,22.1595,23.49,61657,0
|
| 236 |
+
MTB_H.US,D,20230314,000000,23.82,24,22.85,22.93,45398,0
|
| 237 |
+
MTB_H.US,D,20230315,000000,22.7,23.1499,21.05,22.5,81611,0
|
| 238 |
+
MTB_H.US,D,20230316,000000,22.5,23,22.5,22.7,77380,0
|
| 239 |
+
MTB_H.US,D,20230317,000000,22.56,23.2276,21.71,22,26572,0
|
| 240 |
+
MTB_H.US,D,20230320,000000,22.01,22.8,21.51,21.51,22196,0
|
| 241 |
+
MTB_H.US,D,20230321,000000,21.65,22.065,21.5,21.67,66815,0
|
| 242 |
+
MTB_H.US,D,20230322,000000,21.63,22.4099,21.51,22.2,20827,0
|
| 243 |
+
MTB_H.US,D,20230323,000000,21.95,22.36,21.56,21.66,21854,0
|
| 244 |
+
MTB_H.US,D,20230324,000000,21.92,22.18,21.66,22.18,24577,0
|
| 245 |
+
MTB_H.US,D,20230327,000000,22.41,23,22.17,22.44,28288,0
|
| 246 |
+
MTB_H.US,D,20230328,000000,22.78,22.78,22.5,22.74,12060,0
|
| 247 |
+
MTB_H.US,D,20230329,000000,22.74,23.92,22.74,23.9,32054,0
|
| 248 |
+
MTB_H.US,D,20230330,000000,23.65,24.59,23.3529,24.59,46940,0
|
| 249 |
+
MTB_H.US,D,20230331,000000,24.24,24.6,24.04,24.46,71270,0
|
| 250 |
+
MTB_H.US,D,20230403,000000,24.46,24.6,23.8,23.9,30842,0
|
| 251 |
+
MTB_H.US,D,20230404,000000,24.15,24.49,23.12,23.49,52353,0
|
| 252 |
+
MTB_H.US,D,20230405,000000,23.36,23.4,22.8,22.81,30292,0
|
| 253 |
+
MTB_H.US,D,20230406,000000,22.95,23.3535,22.51,22.74,32832,0
|
| 254 |
+
MTB_H.US,D,20230410,000000,22.79,22.85,22.53,22.62,17617,0
|
| 255 |
+
MTB_H.US,D,20230411,000000,22.55,22.84,22.55,22.81,13683,0
|
| 256 |
+
MTB_H.US,D,20230412,000000,22.98,22.98,21.64,21.89,66755,0
|
| 257 |
+
MTB_H.US,D,20230413,000000,21.89,22.2535,21.81,21.87,38546,0
|
| 258 |
+
MTB_H.US,D,20230414,000000,21.82,22.395,21.77,21.77,30376,0
|
| 259 |
+
MTB_H.US,D,20230417,000000,21.77,22.7983,21.77,22.72,75851,0
|
| 260 |
+
MTB_H.US,D,20230418,000000,22.53,22.89,22.33,22.89,47522,0
|
| 261 |
+
MTB_H.US,D,20230419,000000,22.88,23.65,22.45,23.63,71596,0
|
| 262 |
+
MTB_H.US,D,20230420,000000,23.69,23.89,22.8134,23.69,27566,0
|
| 263 |
+
MTB_H.US,D,20230421,000000,23.78,24.33,23.35,24.24,47004,0
|
| 264 |
+
MTB_H.US,D,20230424,000000,24.32,24.74,23.7328,24.705,45867,0
|
| 265 |
+
MTB_H.US,D,20230425,000000,24.7,24.7,23.58,23.81,22451,0
|
| 266 |
+
MTB_H.US,D,20230426,000000,24.02,24.5029,23.23,23.29,20162,0
|
| 267 |
+
MTB_H.US,D,20230427,000000,23.48,23.98,23.0876,23.21,43943,0
|
| 268 |
+
MTB_H.US,D,20230428,000000,23.31,23.52,23.02,23.04,58221,0
|
| 269 |
+
MTB_H.US,D,20230501,000000,22.91,23.37,22.26,22.5,61026,0
|
| 270 |
+
MTB_H.US,D,20230502,000000,22.26,22.65,21.67,22.15,39480,0
|
| 271 |
+
MTB_H.US,D,20230503,000000,22.07,22.54,21.63,22.07,23223,0
|
| 272 |
+
MTB_H.US,D,20230504,000000,21.7,21.76,20.69,21.5,49652,0
|
| 273 |
+
MTB_H.US,D,20230505,000000,21.9,22.5,21.77,22.32,26421,0
|
| 274 |
+
MTB_H.US,D,20230508,000000,22.53,22.8,21.85,21.94,20255,0
|
| 275 |
+
MTB_H.US,D,20230509,000000,22.19,22.19,21.11,21.52,32988,0
|
| 276 |
+
MTB_H.US,D,20230510,000000,21.92,22.85,21.535,21.66,16042,0
|
| 277 |
+
MTB_H.US,D,20230511,000000,21.5,22.27,21.42,21.84,24405,0
|
| 278 |
+
MTB_H.US,D,20230512,000000,21.84,21.84,21.01,21.3,32766,0
|
| 279 |
+
MTB_H.US,D,20230515,000000,21.74,21.74,21.0001,21.72,12833,0
|
| 280 |
+
MTB_H.US,D,20230516,000000,21.5,22.09,21.5,21.9,20997,0
|
| 281 |
+
MTB_H.US,D,20230517,000000,21.9,22.89,21.82,22.87,16067,0
|
| 282 |
+
MTB_H.US,D,20230518,000000,22.63,22.9,22.5186,22.84,29486,0
|
| 283 |
+
MTB_H.US,D,20230519,000000,22.78,22.99,22.4,22.91,12679,0
|
| 284 |
+
MTB_H.US,D,20230522,000000,22.91,23.1999,22.43,23,11392,0
|
| 285 |
+
MTB_H.US,D,20230523,000000,22.9,23.39,22.75,22.81,14535,0
|
| 286 |
+
MTB_H.US,D,20230524,000000,22.81,23.2,22.12,22.77,18810,0
|
| 287 |
+
MTB_H.US,D,20230525,000000,22.77,23.19,22.39,22.6,16056,0
|
| 288 |
+
MTB_H.US,D,20230526,000000,22.53,22.88,22.4,22.4,12944,0
|
| 289 |
+
MTB_H.US,D,20230530,000000,22.85,22.98,22.55,22.62,21144,0
|
| 290 |
+
MTB_H.US,D,20230531,000000,22.46,23.56,22.165,23.21,81259,0
|
| 291 |
+
MTB_H.US,D,20230601,000000,23.21,23.56,22.79,22.81,13123,0
|
| 292 |
+
MTB_H.US,D,20230602,000000,23.37,24.34,23.1,23.94,28199,0
|
| 293 |
+
MTB_H.US,D,20230605,000000,23.91,24.24,23.45,23.85,15565,0
|
| 294 |
+
MTB_H.US,D,20230606,000000,23.95,24.2799,23.845,24.0701,12593,0
|
| 295 |
+
MTB_H.US,D,20230607,000000,24.11,24.19,23.5501,23.56,17803,0
|
| 296 |
+
MTB_H.US,D,20230608,000000,23.55,23.9,23.55,23.55,15368,0
|
| 297 |
+
MTB_H.US,D,20230609,000000,23.6,23.715,23.21,23.49,16849,0
|
| 298 |
+
MTB_H.US,D,20230612,000000,23.69,23.9,23.05,23.46,20251,0
|
| 299 |
+
MTB_H.US,D,20230613,000000,23.89,23.89,23.3,23.61,18018,0
|
| 300 |
+
MTB_H.US,D,20230614,000000,23.76,23.8199,23.15,23.34,13789,0
|
| 301 |
+
MTB_H.US,D,20230615,000000,23.48,23.68,23.25,23.26,19790,0
|
| 302 |
+
MTB_H.US,D,20230616,000000,23.47,23.65,23.18,23.18,12705,0
|
| 303 |
+
MTB_H.US,D,20230620,000000,23.39,23.405,22.74,22.81,17123,0
|
| 304 |
+
MTB_H.US,D,20230621,000000,22.72,23.3,22.67,23.24,10503,0
|
| 305 |
+
MTB_H.US,D,20230622,000000,23.23,23.24,22.8601,22.91,9814,0
|
| 306 |
+
MTB_H.US,D,20230623,000000,23.04,23.4,23.04,23.2,15215,0
|
| 307 |
+
MTB_H.US,D,20230626,000000,23.5,23.7,23.2,23.2,16972,0
|
| 308 |
+
MTB_H.US,D,20230627,000000,23.59,23.82,23.4484,23.78,14886,0
|
| 309 |
+
MTB_H.US,D,20230628,000000,23.78,24.2,23.42,23.88,38930,0
|
| 310 |
+
MTB_H.US,D,20230629,000000,23.86,23.92,23.01,23.11,12412,0
|
| 311 |
+
MTB_H.US,D,20230630,000000,23.27,23.89,23.2326,23.37,42429,0
|
| 312 |
+
MTB_H.US,D,20230703,000000,23.36,24,23.1236,23.37,8516,0
|
| 313 |
+
MTB_H.US,D,20230705,000000,23.22,23.8752,23.2,23.2,19863,0
|
| 314 |
+
MTB_H.US,D,20230706,000000,23.21,23.3399,22.62,22.7,25834,0
|
| 315 |
+
MTB_H.US,D,20230707,000000,22.9,23.3,22.77,22.78,12348,0
|
| 316 |
+
MTB_H.US,D,20230710,000000,22.77,23.4,22.77,23.27,17190,0
|
| 317 |
+
MTB_H.US,D,20230711,000000,23.44,24.11,23.3908,24.08,23439,0
|
| 318 |
+
MTB_H.US,D,20230712,000000,24.4,24.4851,23.7888,24.45,29304,0
|
| 319 |
+
MTB_H.US,D,20230713,000000,24.4,24.4,24.0213,24.34,15785,0
|
| 320 |
+
MTB_H.US,D,20230714,000000,24.36,24.36,23.82,24.01,20111,0
|
| 321 |
+
MTB_H.US,D,20230717,000000,24.25,24.28,24,24.14,14215,0
|
| 322 |
+
MTB_H.US,D,20230718,000000,24.18,24.3588,24.01,24.32,15767,0
|
| 323 |
+
MTB_H.US,D,20230719,000000,24.39,24.7099,24.36,24.53,17838,0
|
| 324 |
+
MTB_H.US,D,20230720,000000,24.52,24.7,24.1601,24.5,11855,0
|
| 325 |
+
MTB_H.US,D,20230721,000000,24.5,24.5,24.0737,24.25,14364,0
|
| 326 |
+
MTB_H.US,D,20230724,000000,24.38,24.38,23.8201,24.35,19531,0
|
| 327 |
+
MTB_H.US,D,20230725,000000,24.19,24.19,23.5004,23.91,19900,0
|
| 328 |
+
MTB_H.US,D,20230726,000000,23.9,24.08,23.73,23.92,27658,0
|
| 329 |
+
MTB_H.US,D,20230727,000000,23.92,23.92,23.6116,23.79,12081,0
|
| 330 |
+
MTB_H.US,D,20230728,000000,23.91,23.94,23.15,23.27,24621,0
|
| 331 |
+
MTB_H.US,D,20230731,000000,23.3,24.01,23.3,23.8,24769,0
|
| 332 |
+
MTB_H.US,D,20230801,000000,23.89,23.98,23.67,23.78,16143,0
|
| 333 |
+
MTB_H.US,D,20230802,000000,23.5999,23.6,23.25,23.55,8301,0
|
| 334 |
+
MTB_H.US,D,20230803,000000,23.59,23.66,23.21,23.37,8683,0
|
| 335 |
+
MTB_H.US,D,20230804,000000,23.37,23.6924,23.295,23.51,10022,0
|
| 336 |
+
MTB_H.US,D,20230807,000000,23.75,23.75,23.45,23.74,7818,0
|
| 337 |
+
MTB_H.US,D,20230808,000000,23.45,23.69,23.26,23.68,15227,0
|
| 338 |
+
MTB_H.US,D,20230809,000000,23.64,23.89,23.4,23.67,20332,0
|
| 339 |
+
MTB_H.US,D,20230810,000000,23.79,23.88,23.2701,23.55,10843,0
|
| 340 |
+
MTB_H.US,D,20230811,000000,23.38,23.75,23.32,23.52,17616,0
|
| 341 |
+
MTB_H.US,D,20230814,000000,23.52,23.82,23.33,23.68,22832,0
|
| 342 |
+
MTB_H.US,D,20230815,000000,23.64,23.64,23.23,23.23,17415,0
|
| 343 |
+
MTB_H.US,D,20230816,000000,23.44,23.629,23,23.24,16356,0
|
| 344 |
+
MTB_H.US,D,20230817,000000,23.22,23.2237,22.91,22.91,11605,0
|
| 345 |
+
MTB_H.US,D,20230818,000000,22.89,23.15,22.81,22.81,11194,0
|
| 346 |
+
MTB_H.US,D,20230821,000000,22.95,22.95,22.51,22.6301,13486,0
|
| 347 |
+
MTB_H.US,D,20230822,000000,22.8029,23.4,22.53,22.53,20912,0
|
| 348 |
+
MTB_H.US,D,20230823,000000,22.74,22.8,22.48,22.53,21683,0
|
| 349 |
+
MTB_H.US,D,20230824,000000,22.63,22.85,22.35,22.72,30536,0
|
| 350 |
+
MTB_H.US,D,20230825,000000,22.79,23.0399,22.3292,22.6,14279,0
|
| 351 |
+
MTB_H.US,D,20230828,000000,22.62,23.15,22.55,22.9,10795,0
|
| 352 |
+
MTB_H.US,D,20230829,000000,22.75,23.1799,22.56,22.7401,16811,0
|
| 353 |
+
MTB_H.US,D,20230830,000000,22.75,23.0999,22.7,22.96,14845,0
|
| 354 |
+
MTB_H.US,D,20230831,000000,22.57,22.725,22.15,22.38,63787,0
|
| 355 |
+
MTB_H.US,D,20230901,000000,22.29,22.485,22.02,22.06,33678,0
|
| 356 |
+
MTB_H.US,D,20230905,000000,22.24,22.5528,22.1,22.14,21031,0
|
| 357 |
+
MTB_H.US,D,20230906,000000,22.12,22.32,22.02,22.25,10020,0
|
| 358 |
+
MTB_H.US,D,20230907,000000,22.25,22.35,22.1,22.35,15872,0
|
| 359 |
+
MTB_H.US,D,20230908,000000,22.43,22.54,22.2,22.4201,14707,0
|
| 360 |
+
MTB_H.US,D,20230911,000000,22.43,22.5009,22.13,22.17,10254,0
|
| 361 |
+
MTB_H.US,D,20230912,000000,22.265,22.42,22.0701,22.3,19623,0
|
| 362 |
+
MTB_H.US,D,20230913,000000,22.43,22.6688,22.2254,22.5357,17441,0
|
| 363 |
+
MTB_H.US,D,20230914,000000,22.67,22.85,22.4224,22.73,12494,0
|
| 364 |
+
MTB_H.US,D,20230915,000000,22.8,22.86,22.59,22.8,32006,0
|
| 365 |
+
MTB_H.US,D,20230918,000000,22.65,23.08,22.61,22.82,33219,0
|
| 366 |
+
MTB_H.US,D,20230919,000000,22.82,23.1477,22.82,22.96,12937,0
|
| 367 |
+
MTB_H.US,D,20230920,000000,22.95,23.2955,22.909,23.15,16057,0
|
| 368 |
+
MTB_H.US,D,20230921,000000,23.14,23.29,22.42,23.24,38146,0
|
| 369 |
+
MTB_H.US,D,20230922,000000,23.31,23.31,23.02,23.02,26056,0
|
| 370 |
+
MTB_H.US,D,20230925,000000,22.88,23.33,22.88,23.07,83500,0
|
| 371 |
+
MTB_H.US,D,20230926,000000,22.98,23.16,22.875,23.12,53169,0
|
| 372 |
+
MTB_H.US,D,20230927,000000,23.23,23.23,22.96,23.1612,24143,0
|
| 373 |
+
MTB_H.US,D,20230928,000000,22.98,23.25,22.98,23.07,18885,0
|
| 374 |
+
MTB_H.US,D,20230929,000000,23.1,23.22,22.55,22.77,90261,0
|
| 375 |
+
MTB_H.US,D,20231002,000000,22.78,23.21,22.55,23.03,61567,0
|
| 376 |
+
MTB_H.US,D,20231003,000000,23.03,23.03,22.25,22.7,61402,0
|
| 377 |
+
MTB_H.US,D,20231004,000000,22.81,22.9436,22.49,22.51,14878,0
|
| 378 |
+
MTB_H.US,D,20231005,000000,22.63,22.785,21.97,22,23734,0
|
| 379 |
+
MTB_H.US,D,20231006,000000,21.75,22.5263,21.5008,21.78,31224,0
|
| 380 |
+
MTB_H.US,D,20231009,000000,21.83,22.1799,21.74,21.86,21957,0
|
| 381 |
+
MTB_H.US,D,20231010,000000,21.99,22.1575,21.84,21.9,12663,0
|
| 382 |
+
MTB_H.US,D,20231011,000000,22,22.2164,21.82,21.82,29731,0
|
| 383 |
+
MTB_H.US,D,20231012,000000,21.77,21.99,21.71,21.73,27937,0
|
| 384 |
+
MTB_H.US,D,20231013,000000,21.75,22.056,20.78,20.94,28188,0
|
| 385 |
+
MTB_H.US,D,20231016,000000,21.16,21.6,20.95,21.11,23903,0
|
| 386 |
+
MTB_H.US,D,20231017,000000,21.04,21.49,21.03,21.09,20847,0
|
| 387 |
+
MTB_H.US,D,20231018,000000,21.19,21.2899,20.92,20.97,22689,0
|
| 388 |
+
MTB_H.US,D,20231019,000000,21.15,21.2,20.662,20.665,17835,0
|
| 389 |
+
MTB_H.US,D,20231020,000000,20.74,21.51,20.2239,21.17,33248,0
|
| 390 |
+
MTB_H.US,D,20231023,000000,21.09,21.49,20.8779,21.38,21531,0
|
| 391 |
+
MTB_H.US,D,20231024,000000,21.49,21.98,21.1916,21.98,14811,0
|
| 392 |
+
MTB_H.US,D,20231025,000000,21.76,21.89,21.25,21.49,26621,0
|
| 393 |
+
MTB_H.US,D,20231026,000000,21.64,21.7,21.13,21.14,16586,0
|
| 394 |
+
MTB_H.US,D,20231027,000000,21.23,21.2785,20.63,20.72,18699,0
|
| 395 |
+
MTB_H.US,D,20231030,000000,20.85,20.86,20.46,20.6,29432,0
|
| 396 |
+
MTB_H.US,D,20231031,000000,20.57,21.44,20.53,21.42,48161,0
|
| 397 |
+
MTB_H.US,D,20231101,000000,21.43,21.8,21.1,21.73,21633,0
|
| 398 |
+
MTB_H.US,D,20231102,000000,21.97,22.58,21.73,22.09,25402,0
|
| 399 |
+
MTB_H.US,D,20231103,000000,22.21,22.65,22.1,22.59,19343,0
|
| 400 |
+
MTB_H.US,D,20231106,000000,22.55,22.5784,22.0058,22.43,11281,0
|
| 401 |
+
MTB_H.US,D,20231107,000000,22.43,22.5489,22.21,22.42,13661,0
|
| 402 |
+
MTB_H.US,D,20231108,000000,22.42,22.53,22.17,22.51,27468,0
|
| 403 |
+
MTB_H.US,D,20231109,000000,22.44,22.58,22.0901,22.58,24750,0
|
| 404 |
+
MTB_H.US,D,20231110,000000,22.59,22.7499,22.4,22.6169,19796,0
|
| 405 |
+
MTB_H.US,D,20231113,000000,22.69,23.06,22.5,23,25212,0
|
| 406 |
+
MTB_H.US,D,20231114,000000,23.3,23.8554,23.0847,23.57,32946,0
|
| 407 |
+
MTB_H.US,D,20231115,000000,23.6,23.7,23.205,23.69,18529,0
|
| 408 |
+
MTB_H.US,D,20231116,000000,23.57,24.09,23.5529,24,46970,0
|
| 409 |
+
MTB_H.US,D,20231117,000000,24.15,24.1819,23.8,24.04,22119,0
|
| 410 |
+
MTB_H.US,D,20231120,000000,24.1,24.1,23.815,24.06,25615,0
|
| 411 |
+
MTB_H.US,D,20231121,000000,24,24.2081,24,24.08,21272,0
|
| 412 |
+
MTB_H.US,D,20231122,000000,24.08,24.0957,23.647,23.647,30063,0
|
| 413 |
+
MTB_H.US,D,20231124,000000,23.82,24.13,23.82,24.02,11158,0
|
| 414 |
+
MTB_H.US,D,20231127,000000,24.18,24.45,23.8258,24.45,22695,0
|
| 415 |
+
MTB_H.US,D,20231128,000000,24.34,24.68,24.2701,24.4634,20330,0
|
| 416 |
+
MTB_H.US,D,20231129,000000,24.6,25.01,24.55,25.01,37541,0
|
| 417 |
+
MTB_H.US,D,20231130,000000,24.68,24.99,24.43,24.45,93550,0
|
| 418 |
+
MTB_H.US,D,20231201,000000,24.45,24.95,24.45,24.87,28491,0
|
| 419 |
+
MTB_H.US,D,20231204,000000,24.7,24.8005,24.54,24.69,19802,0
|
| 420 |
+
MTB_H.US,D,20231205,000000,24.82,24.8841,24.5825,24.82,20050,0
|
| 421 |
+
MTB_H.US,D,20231206,000000,24.56,25.0641,24.52,24.53,19918,0
|
| 422 |
+
MTB_H.US,D,20231207,000000,24.72,24.8,24.11,24.32,25022,0
|
| 423 |
+
MTB_H.US,D,20231208,000000,24.46,24.885,24.0989,24.67,26484,0
|
| 424 |
+
MTB_H.US,D,20231211,000000,24.61,24.61,23.42,23.6,153687,0
|
| 425 |
+
MTB_H.US,D,20231212,000000,23.6,24.1963,23.36,23.72,30639,0
|
| 426 |
+
MTB_H.US,D,20231213,000000,23.82,24.5,23.7739,24.01,21011,0
|
| 427 |
+
MTB_H.US,D,20231214,000000,24.25,24.74,24.15,24.54,19795,0
|
| 428 |
+
MTB_H.US,D,20231215,000000,24.66,24.75,24.4,24.57,22965,0
|
| 429 |
+
MTB_H.US,D,20231218,000000,24.46,24.98,24.4,24.67,33040,0
|
| 430 |
+
MTB_H.US,D,20231219,000000,24.62,24.76,24.4101,24.68,30037,0
|
| 431 |
+
MTB_H.US,D,20231220,000000,24.72,24.96,24.555,24.81,33678,0
|
| 432 |
+
MTB_H.US,D,20231221,000000,24.92,24.9899,24.4301,24.8,28302,0
|
| 433 |
+
MTB_H.US,D,20231222,000000,24.88,24.9708,24.4554,24.7897,21525,0
|
| 434 |
+
MTB_H.US,D,20231226,000000,24.86,24.99,24.6611,24.89,12227,0
|
| 435 |
+
MTB_H.US,D,20231227,000000,24.95,24.99,24.6593,24.97,24011,0
|
| 436 |
+
MTB_H.US,D,20231228,000000,24.95,24.99,24.67,24.785,13349,0
|
| 437 |
+
MTB_H.US,D,20231229,000000,24.87,24.9541,24.3,24.3,27748,0
|
| 438 |
+
MTB_H.US,D,20240102,000000,24.4,24.9517,24.33,24.58,13441,0
|
| 439 |
+
MTB_H.US,D,20240103,000000,24.37,24.82,24.2501,24.51,27886,0
|
| 440 |
+
MTB_H.US,D,20240104,000000,24.65,24.8475,24.4556,24.6529,12262,0
|
| 441 |
+
MTB_H.US,D,20240105,000000,24.74,24.82,24.5,24.66,9777,0
|
| 442 |
+
MTB_H.US,D,20240108,000000,24.73,24.9388,24.5601,24.723,17480,0
|
| 443 |
+
MTB_H.US,D,20240109,000000,24.58,24.9399,24.58,24.84,8730,0
|
| 444 |
+
MTB_H.US,D,20240110,000000,24.75,24.99,24.6444,24.9,8754,0
|
| 445 |
+
MTB_H.US,D,20240111,000000,24.81,24.99,24.62,24.98,15965,0
|
| 446 |
+
MTB_H.US,D,20240112,000000,24.99,25.07,24.76,24.855,17178,0
|
| 447 |
+
MTB_H.US,D,20240116,000000,24.96,25.0808,24.65,24.9,21401,0
|
| 448 |
+
MTB_H.US,D,20240117,000000,24.9,24.9,24.565,24.595,23229,0
|
| 449 |
+
MTB_H.US,D,20240118,000000,24.66,24.72,24.31,24.3443,17216,0
|
| 450 |
+
MTB_H.US,D,20240119,000000,24.55,24.6799,24.2609,24.35,17019,0
|
| 451 |
+
MTB_H.US,D,20240122,000000,24.68,24.72,24.4691,24.5,13956,0
|
| 452 |
+
MTB_H.US,D,20240123,000000,24.3588,24.82,24.1763,24.618,14689,0
|
| 453 |
+
MTB_H.US,D,20240124,000000,24.7,24.8499,24.3201,24.65,14580,0
|
| 454 |
+
MTB_H.US,D,20240125,000000,24.64,24.72,24.46,24.62,13550,0
|
| 455 |
+
MTB_H.US,D,20240126,000000,24.73,24.73,24.44,24.49,20668,0
|
| 456 |
+
MTB_H.US,D,20240129,000000,24.59,24.6784,24.42,24.45,36751,0
|
| 457 |
+
MTB_H.US,D,20240130,000000,24.58,24.7912,24.3381,24.3381,21278,0
|
| 458 |
+
MTB_H.US,D,20240131,000000,24.23,24.5799,24.0756,24.28,629914,0
|
| 459 |
+
MTB_H.US,D,20240201,000000,24.28,24.54,23.23,24.54,55865,0
|
| 460 |
+
MTB_H.US,D,20240202,000000,24.31,24.46,24.06,24.46,16502,0
|
| 461 |
+
MTB_H.US,D,20240205,000000,24.31,24.4999,24.13,24.34,12520,0
|
| 462 |
+
MTB_H.US,D,20240206,000000,24.42,24.69,24.31,24.54,18706,0
|
| 463 |
+
MTB_H.US,D,20240207,000000,24.64,24.86,24.3067,24.7,35558,0
|
| 464 |
+
MTB_H.US,D,20240208,000000,24.68,24.75,24.5507,24.65,14459,0
|
| 465 |
+
MTB_H.US,D,20240209,000000,24.74,24.9329,24.61,24.65,41663,0
|
| 466 |
+
MTB_H.US,D,20240212,000000,24.8,24.8031,24.43,24.56,31673,0
|
| 467 |
+
MTB_H.US,D,20240213,000000,24.43,24.6195,24.32,24.32,16628,0
|
| 468 |
+
MTB_H.US,D,20240214,000000,24.42,24.5199,24.3,24.35,15491,0
|
| 469 |
+
MTB_H.US,D,20240215,000000,24.3,24.6099,24.3,24.485,12834,0
|
| 470 |
+
MTB_H.US,D,20240216,000000,24.49,24.55,24.2679,24.43,25954,0
|
| 471 |
+
MTB_H.US,D,20240220,000000,24.42,24.57,24.28,24.34,50498,0
|
| 472 |
+
MTB_H.US,D,20240221,000000,24.34,24.5499,24.292,24.345,34470,0
|
| 473 |
+
MTB_H.US,D,20240222,000000,24.41,24.5399,24.292,24.34,28033,0
|
| 474 |
+
MTB_H.US,D,20240223,000000,24.44,24.53,24.32,24.4,58931,0
|
| 475 |
+
MTB_H.US,D,20240226,000000,24.38,24.5494,24.3001,24.37,37485,0
|
| 476 |
+
MTB_H.US,D,20240227,000000,24.43,24.5599,24.37,24.38,25495,0
|
| 477 |
+
MTB_H.US,D,20240228,000000,24.41,24.51,24.2736,24.38,35743,0
|
| 478 |
+
MTB_H.US,D,20240229,000000,24.18,24.295,24.0601,24.16,156400,0
|
| 479 |
+
MTB_H.US,D,20240301,000000,24.19,24.19,24.0127,24.18,18614,0
|
| 480 |
+
MTB_H.US,D,20240304,000000,24.18,24.2,23.89,23.95,14139,0
|
| 481 |
+
MTB_H.US,D,20240305,000000,24.01,24.1418,23.95,24,15023,0
|
| 482 |
+
MTB_H.US,D,20240306,000000,24.12,24.24,23.95,23.9573,17230,0
|
| 483 |
+
MTB_H.US,D,20240307,000000,24.07,24.23,23.6941,24,16069,0
|
| 484 |
+
MTB_H.US,D,20240308,000000,24.11,24.1799,23.8478,24.09,16842,0
|
| 485 |
+
MTB_H.US,D,20240311,000000,24.13,24.1594,23.9501,24.0787,17053,0
|
| 486 |
+
MTB_H.US,D,20240312,000000,24.1,24.22,23.85,24.22,76351,0
|
| 487 |
+
MTB_H.US,D,20240313,000000,24.22,24.22,23.78,23.98,21796,0
|
| 488 |
+
MTB_H.US,D,20240314,000000,23.97,23.97,23.5,23.69,25944,0
|
| 489 |
+
MTB_H.US,D,20240315,000000,23.67,23.67,23.09,23.46,29867,0
|
| 490 |
+
MTB_H.US,D,20240318,000000,23.5,23.55,23.32,23.5,29500,0
|
| 491 |
+
MTB_H.US,D,20240319,000000,23.58,23.58,23.3,23.46,63615,0
|
| 492 |
+
MTB_H.US,D,20240320,000000,23.5,23.73,23.28,23.36,110746,0
|
| 493 |
+
MTB_H.US,D,20240321,000000,23.48,23.65,23.34,23.54,86131,0
|
| 494 |
+
MTB_H.US,D,20240322,000000,23.68,23.89,23.36,23.44,68955,0
|
| 495 |
+
MTB_H.US,D,20240325,000000,23.42,23.6,23.21,23.23,26847,0
|
| 496 |
+
MTB_H.US,D,20240326,000000,23.32,23.39,23.1695,23.23,43289,0
|
| 497 |
+
MTB_H.US,D,20240327,000000,23.29,23.4399,22.8151,23.07,180583,0
|
| 498 |
+
MTB_H.US,D,20240328,000000,23.13,23.28,22.8,23.01,45350,0
|
| 499 |
+
MTB_H.US,D,20240401,000000,23.07,23.2799,22.81,22.97,40880,0
|
| 500 |
+
MTB_H.US,D,20240402,000000,22.8,23.1283,22.56,22.66,69989,0
|
| 501 |
+
MTB_H.US,D,20240403,000000,22.58,22.8,22.57,22.66,59338,0
|
| 502 |
+
MTB_H.US,D,20240404,000000,22.74,23,22.73,22.83,52811,0
|
| 503 |
+
MTB_H.US,D,20240405,000000,22.82,23.12,22.8,22.94,23540,0
|
| 504 |
+
MTB_H.US,D,20240408,000000,23.03,23.1499,22.94,23.03,25884,0
|
| 505 |
+
MTB_H.US,D,20240409,000000,23.1,23.21,22.9,23,23963,0
|
| 506 |
+
MTB_H.US,D,20240410,000000,22.85,22.9975,22.32,22.89,61544,0
|
| 507 |
+
MTB_H.US,D,20240411,000000,22.85,22.85,22.52,22.68,34211,0
|
| 508 |
+
MTB_H.US,D,20240412,000000,22.6,22.7399,22.52,22.58,25226,0
|
| 509 |
+
MTB_H.US,D,20240415,000000,22.67,22.8879,22.48,22.58,39304,0
|
| 510 |
+
MTB_H.US,D,20240416,000000,22.45,22.8599,22.39,22.71,31639,0
|
| 511 |
+
MTB_H.US,D,20240417,000000,22.84,23.0287,22.8033,22.87,42458,0
|
| 512 |
+
MTB_H.US,D,20240418,000000,22.96,22.9901,22.66,22.7,16903,0
|
| 513 |
+
MTB_H.US,D,20240419,000000,22.79,22.9499,22.7001,22.905,50111,0
|
| 514 |
+
MTB_H.US,D,20240422,000000,22.95,23.171,22.95,22.99,33137,0
|
| 515 |
+
MTB_H.US,D,20240423,000000,23.08,23.1799,22.97,22.98,44327,0
|
| 516 |
+
MTB_H.US,D,20240424,000000,23,23.1699,22.8117,22.97,24449,0
|
| 517 |
+
MTB_H.US,D,20240425,000000,22.8,22.9,22.7317,22.81,13512,0
|
| 518 |
+
MTB_H.US,D,20240426,000000,22.84,23.1499,22.84,22.9,23745,0
|
| 519 |
+
MTB_H.US,D,20240429,000000,23,23.0882,22.8601,22.98,10620,0
|
| 520 |
+
MTB_H.US,D,20240430,000000,22.8642,23.13,22.85,23,29001,0
|
| 521 |
+
MTB_H.US,D,20240501,000000,23.01,23.26,22.83,23.09,12959,0
|
| 522 |
+
MTB_H.US,D,20240502,000000,23.16,23.4,23.1522,23.29,17143,0
|
| 523 |
+
MTB_H.US,D,20240503,000000,23.47,23.7188,23.36,23.63,122723,0
|
| 524 |
+
MTB_H.US,D,20240506,000000,23.56,23.87,23.35,23.84,86042,0
|
| 525 |
+
MTB_H.US,D,20240507,000000,23.9,23.9,23.62,23.78,41681,0
|
| 526 |
+
MTB_H.US,D,20240508,000000,23.75,23.8677,23.65,23.7,26215,0
|
| 527 |
+
MTB_H.US,D,20240509,000000,23.65,23.9171,23.62,23.85,25658,0
|
| 528 |
+
MTB_H.US,D,20240510,000000,23.9,24.04,23.637,24.04,20782,0
|
| 529 |
+
MTB_H.US,D,20240513,000000,24.04,24.16,23.7915,24.01,8706,0
|
| 530 |
+
MTB_H.US,D,20240514,000000,23.9,24.14,23.9,23.92,18190,0
|
| 531 |
+
MTB_H.US,D,20240515,000000,24.09,24.13,23.95,24.09,15748,0
|
| 532 |
+
MTB_H.US,D,20240516,000000,24.07,24.13,23.8987,24.13,13458,0
|
| 533 |
+
MTB_H.US,D,20240517,000000,23.93,24.1296,23.82,23.88,20822,0
|
| 534 |
+
MTB_H.US,D,20240520,000000,24,24.05,23.82,23.91,332201,0
|
| 535 |
+
MTB_H.US,D,20240521,000000,24.01,24.042,23.86,23.93,13051,0
|
| 536 |
+
MTB_H.US,D,20240522,000000,23.96,24.0853,23.75,23.91,19238,0
|
| 537 |
+
MTB_H.US,D,20240523,000000,24,24.0626,23.5,23.745,17732,0
|
| 538 |
+
MTB_H.US,D,20240524,000000,23.72,23.9623,23.67,23.81,21068,0
|
| 539 |
+
MTB_H.US,D,20240528,000000,23.95,24.07,23.7201,23.7841,23252,0
|
| 540 |
+
MTB_H.US,D,20240529,000000,23.7,23.7,23.51,23.5684,20957,0
|
| 541 |
+
MTB_H.US,D,20240530,000000,23.7,24.1199,23.594,23.88,15121,0
|
| 542 |
+
MTB_H.US,D,20240531,000000,24,24.0376,23.58,23.89,54316,0
|
| 543 |
+
MTB_H.US,D,20240603,000000,23.66,23.77,23.41,23.48,68995,0
|
| 544 |
+
MTB_H.US,D,20240604,000000,23.42,23.6499,23.41,23.43,18265,0
|
| 545 |
+
MTB_H.US,D,20240605,000000,23.45,23.6399,23.45,23.5086,12117,0
|
| 546 |
+
MTB_H.US,D,20240606,000000,23.45,23.73,23.45,23.6,20229,0
|
| 547 |
+
MTB_H.US,D,20240607,000000,23.6,23.69,23.46,23.6613,14582,0
|
| 548 |
+
MTB_H.US,D,20240610,000000,23.67,23.69,23.54,23.6219,17723,0
|
| 549 |
+
MTB_H.US,D,20240611,000000,23.58,23.69,23.5266,23.5266,12155,0
|
| 550 |
+
MTB_H.US,D,20240612,000000,23.58,23.7131,23.52,23.59,15797,0
|
| 551 |
+
MTB_H.US,D,20240613,000000,23.69,23.86,23.52,23.75,19322,0
|
| 552 |
+
MTB_H.US,D,20240614,000000,23.8,23.9,23.7001,23.8,13820,0
|
| 553 |
+
MTB_H.US,D,20240617,000000,23.88,24.011,23.7169,23.9899,42929,0
|
| 554 |
+
MTB_H.US,D,20240618,000000,23.97,23.99,23.7701,23.98,12968,0
|
| 555 |
+
MTB_H.US,D,20240620,000000,23.82,24.01,23.7501,23.98,15242,0
|
| 556 |
+
MTB_H.US,D,20240621,000000,24.08,24.3,23.9243,24.15,23317,0
|
| 557 |
+
MTB_H.US,D,20240624,000000,24.24,24.34,24.1878,24.2289,23251,0
|
| 558 |
+
MTB_H.US,D,20240625,000000,24.31,24.33,24.16,24.2,30024,0
|
| 559 |
+
MTB_H.US,D,20240626,000000,24.25,24.3799,24.15,24.2611,13160,0
|
| 560 |
+
MTB_H.US,D,20240627,000000,24.35,24.35,24.2001,24.27,15230,0
|
| 561 |
+
MTB_H.US,D,20240628,000000,24.21,24.39,24.16,24.24,20112,0
|
| 562 |
+
MTB_H.US,D,20240701,000000,24.33,24.33,24.1,24.24,23224,0
|
| 563 |
+
MTB_H.US,D,20240702,000000,24.34,24.3799,24.1001,24.21,22133,0
|
| 564 |
+
MTB_H.US,D,20240703,000000,24.34,24.47,24.34,24.46,32669,0
|
| 565 |
+
MTB_H.US,D,20240705,000000,24.5,24.5706,24.46,24.5652,14443,0
|
| 566 |
+
MTB_H.US,D,20240708,000000,24.57,24.57,24.28,24.28,15864,0
|
| 567 |
+
MTB_H.US,D,20240709,000000,24.38,24.415,24.09,24.09,12156,0
|
| 568 |
+
MTB_H.US,D,20240710,000000,24.11,24.3787,24.05,24.23,28124,0
|
| 569 |
+
MTB_H.US,D,20240711,000000,24.2715,24.55,24.25,24.55,7984,0
|
| 570 |
+
MTB_H.US,D,20240712,000000,24.59,24.84,24.4281,24.68,13892,0
|
| 571 |
+
MTB_H.US,D,20240715,000000,24.74,24.7903,24.34,24.75,18673,0
|
| 572 |
+
MTB_H.US,D,20240716,000000,24.82,24.82,24.61,24.7,6653,0
|
| 573 |
+
MTB_H.US,D,20240717,000000,24.76,24.82,24.6,24.62,14567,0
|
| 574 |
+
MTB_H.US,D,20240718,000000,24.59,24.8348,24.5327,24.75,7522,0
|
| 575 |
+
MTB_H.US,D,20240719,000000,24.75,25.02,24.75,24.85,8603,0
|
| 576 |
+
MTB_H.US,D,20240722,000000,24.85,24.9225,24.8117,24.9,11191,0
|
| 577 |
+
MTB_H.US,D,20240723,000000,24.97,24.984,24.7501,24.87,9394,0
|
| 578 |
+
MTB_H.US,D,20240724,000000,24.94,24.94,24.5,24.52,15729,0
|
| 579 |
+
MTB_H.US,D,20240725,000000,24.69,24.86,24.52,24.592,12017,0
|
| 580 |
+
MTB_H.US,D,20240726,000000,24.62,24.99,24.62,24.6775,9921,0
|
| 581 |
+
MTB_H.US,D,20240729,000000,24.6201,24.8499,24.57,24.69,9364,0
|
| 582 |
+
MTB_H.US,D,20240730,000000,24.62,24.7481,24.53,24.72,10423,0
|
| 583 |
+
MTB_H.US,D,20240731,000000,24.63,24.77,24.46,24.77,18848,0
|
| 584 |
+
MTB_H.US,D,20240801,000000,24.7,24.84,24.46,24.765,14366,0
|
| 585 |
+
MTB_H.US,D,20240802,000000,24.56,24.67,24.18,24.6,16508,0
|
| 586 |
+
MTB_H.US,D,20240805,000000,24,24.7673,23.85,24.26,14675,0
|
| 587 |
+
MTB_H.US,D,20240806,000000,24.23,24.6,23.82,24.58,23807,0
|
| 588 |
+
MTB_H.US,D,20240807,000000,24.44,24.5899,24.44,24.57,12112,0
|
| 589 |
+
MTB_H.US,D,20240808,000000,24.51,24.68,24.45,24.58,11489,0
|
| 590 |
+
MTB_H.US,D,20240809,000000,24.45,24.739,24.36,24.51,11226,0
|
| 591 |
+
MTB_H.US,D,20240812,000000,24.43,24.5,24.35,24.4851,10295,0
|
| 592 |
+
MTB_H.US,D,20240813,000000,24.55,24.6,24.51,24.51,9852,0
|
| 593 |
+
MTB_H.US,D,20240814,000000,24.6,24.665,24.485,24.64,49340,0
|
| 594 |
+
MTB_H.US,D,20240815,000000,24.64,24.64,24.38,24.5948,6204,0
|
| 595 |
+
MTB_H.US,D,20240816,000000,24.67,24.67,24.41,24.51,9745,0
|
| 596 |
+
MTB_H.US,D,20240819,000000,24.4608,24.6,24.4608,24.6,8126,0
|
| 597 |
+
MTB_H.US,D,20240820,000000,24.65,24.65,24.46,24.56,16752,0
|
| 598 |
+
MTB_H.US,D,20240821,000000,24.65,24.65,24.55,24.64,13476,0
|
| 599 |
+
MTB_H.US,D,20240822,000000,24.68,24.68,24.55,24.6,23153,0
|
| 600 |
+
MTB_H.US,D,20240823,000000,24.65,25.29,24.6,25.15,37903,0
|
| 601 |
+
MTB_H.US,D,20240826,000000,25.26,25.5,25,25.33,22782,0
|
| 602 |
+
MTB_H.US,D,20240827,000000,25.35,25.4499,25.1614,25.19,5845,0
|
| 603 |
+
MTB_H.US,D,20240828,000000,25.31,25.35,25.21,25.21,9060,0
|
| 604 |
+
MTB_H.US,D,20240829,000000,25.35,25.4651,25.22,25.35,13299,0
|
| 605 |
+
MTB_H.US,D,20240830,000000,25.35,25.36,24.94,25.32,35207,0
|
| 606 |
+
MTB_H.US,D,20240903,000000,25.07,25.19,24.61,24.6503,13815,0
|
| 607 |
+
MTB_H.US,D,20240904,000000,24.84,25.1,24.7187,24.8046,7279,0
|
| 608 |
+
MTB_H.US,D,20240905,000000,24.93,25.14,24.8,25,10694,0
|
| 609 |
+
MTB_H.US,D,20240906,000000,25.13,25.13,24.65,24.85,12271,0
|
| 610 |
+
MTB_H.US,D,20240909,000000,24.98,25.12,24.6535,25.12,15375,0
|
| 611 |
+
MTB_H.US,D,20240910,000000,25.03,25.19,24.96,25.14,13438,0
|
| 612 |
+
MTB_H.US,D,20240911,000000,25.22,25.22,25.0483,25.2,14465,0
|
| 613 |
+
MTB_H.US,D,20240912,000000,25.28,25.39,25.0531,25.35,8892,0
|
| 614 |
+
MTB_H.US,D,20240913,000000,25.44,25.49,25.3101,25.49,17254,0
|
| 615 |
+
MTB_H.US,D,20240916,000000,25.5,25.53,25.3301,25.45,17061,0
|
| 616 |
+
MTB_H.US,D,20240917,000000,25.52,25.53,25.29,25.3235,9120,0
|
| 617 |
+
MTB_H.US,D,20240918,000000,25.46,25.53,25.2701,25.34,8752,0
|
| 618 |
+
MTB_H.US,D,20240919,000000,25.5,25.5,25.3,25.35,10799,0
|
| 619 |
+
MTB_H.US,D,20240920,000000,25.37,25.47,25.26,25.35,14126,0
|
| 620 |
+
MTB_H.US,D,20240923,000000,25.41,25.4509,25.25,25.3349,15353,0
|
| 621 |
+
MTB_H.US,D,20240924,000000,25.36,25.4086,25.2785,25.36,9698,0
|
| 622 |
+
MTB_H.US,D,20240925,000000,25.44,25.47,25.28,25.32,11360,0
|
| 623 |
+
MTB_H.US,D,20240926,000000,25.42,25.444,25.26,25.28,9754,0
|
| 624 |
+
MTB_H.US,D,20240927,000000,25.39,25.47,25.18,25.29,13556,0
|
| 625 |
+
MTB_H.US,D,20240930,000000,25.25,25.45,24.95,24.95,140107,0
|
| 626 |
+
MTB_H.US,D,20241001,000000,25.01,25.1973,24.89,25.04,16648,0
|
| 627 |
+
MTB_H.US,D,20241002,000000,25.16,25.2,25.0416,25.05,13235,0
|
| 628 |
+
MTB_H.US,D,20241003,000000,25.05,25.3766,25.05,25.2,8622,0
|
| 629 |
+
MTB_H.US,D,20241004,000000,25.2,25.2,25.0603,25.1637,7530,0
|
| 630 |
+
MTB_H.US,D,20241007,000000,25.09,25.09,25.0001,25.04,10957,0
|
| 631 |
+
MTB_H.US,D,20241008,000000,25.09,25.1499,24.95,25,11893,0
|
| 632 |
+
MTB_H.US,D,20241009,000000,25.0001,25.42,25.0001,25.37,25256,0
|
| 633 |
+
MTB_H.US,D,20241010,000000,25.33,25.354,25.2623,25.33,12386,0
|
| 634 |
+
MTB_H.US,D,20241011,000000,25.35,25.41,25.26,25.35,15072,0
|
| 635 |
+
MTB_H.US,D,20241014,000000,25.32,25.38,25.22,25.3278,7749,0
|
| 636 |
+
MTB_H.US,D,20241015,000000,25.3537,25.41,25.26,25.2791,10697,0
|
| 637 |
+
MTB_H.US,D,20241016,000000,25.31,25.9,25.2738,25.88,13157,0
|
| 638 |
+
MTB_H.US,D,20241017,000000,25.89,26.02,25.4939,25.6,10538,0
|
| 639 |
+
MTB_H.US,D,20241018,000000,25.73,25.86,25.36,25.36,17466,0
|
| 640 |
+
MTB_H.US,D,20241021,000000,25.505,25.58,25.2001,25.38,9891,0
|
| 641 |
+
MTB_H.US,D,20241022,000000,25.16,25.5514,25.16,25.17,20694,0
|
| 642 |
+
MTB_H.US,D,20241023,000000,25.15,25.39,25.0535,25.15,10339,0
|
| 643 |
+
MTB_H.US,D,20241024,000000,25.07,25.3,25.03,25.0624,5157,0
|
| 644 |
+
MTB_H.US,D,20241025,000000,25.18,25.2306,25.04,25.04,11029,0
|
| 645 |
+
MTB_H.US,D,20241028,000000,25.2,25.2125,24.91,25.19,11048,0
|
| 646 |
+
MTB_H.US,D,20241029,000000,25.0213,25.1563,25,25.08,6158,0
|
| 647 |
+
MTB_H.US,D,20241030,000000,25.22,25.2731,25.08,25.1088,8719,0
|
| 648 |
+
MTB_H.US,D,20241031,000000,25.22,25.49,25,25.4,25225,0
|
| 649 |
+
MTB_H.US,D,20241101,000000,25.3,25.48,25.2,25.35,12238,0
|
| 650 |
+
MTB_H.US,D,20241104,000000,25.36,25.81,25.36,25.47,12455,0
|
| 651 |
+
MTB_H.US,D,20241105,000000,25.4,25.89,25.3794,25.62,16630,0
|
| 652 |
+
MTB_H.US,D,20241106,000000,25.7412,25.9503,25.3834,25.5,12734,0
|
| 653 |
+
MTB_H.US,D,20241107,000000,25.39,26.12,25.39,25.83,8347,0
|
| 654 |
+
MTB_H.US,D,20241108,000000,25.9781,26,25.6801,25.75,12086,0
|
| 655 |
+
MTB_H.US,D,20241111,000000,26,26.0799,25.6,25.63,7005,0
|
| 656 |
+
MTB_H.US,D,20241112,000000,25.671386,25.7147,25.0816,25.2,14678,0
|
| 657 |
+
MTB_H.US,D,20241113,000000,25.3143,25.5,25.08,25.2,15153,0
|
| 658 |
+
MTB_H.US,D,20241114,000000,25.365,25.483005,25.13,25.4,11236,0
|
| 659 |
+
MTB_H.US,D,20241115,000000,25.13,25.5799,25.1016,25.25,10745,0
|
| 660 |
+
MTB_H.US,D,20241118,000000,25.18,25.2365,25.1,25.1,10517,0
|
| 661 |
+
MTB_H.US,D,20241119,000000,25.1,25.2723,24.9,24.97,12850,0
|
| 662 |
+
MTB_H.US,D,20241120,000000,25.075,25.075,24.68,24.8,16056,0
|
| 663 |
+
MTB_H.US,D,20241121,000000,24.8107,25.0064,24.68,24.7959,22625,0
|
| 664 |
+
MTB_H.US,D,20241122,000000,24.935,25.03,24.8261,24.84,11948,0
|
| 665 |
+
MTB_H.US,D,20241125,000000,24.9986,25.25,24.96,24.9602,9047,0
|
| 666 |
+
MTB_H.US,D,20241126,000000,24.8888,25,24.7926,24.7926,10927,0
|
| 667 |
+
MTB_H.US,D,20241127,000000,24.85,25.25,24.76,25.04,12375,0
|
| 668 |
+
MTB_H.US,D,20241129,000000,25.1325,25.72,25.02,25.62,36885,0
|
| 669 |
+
MTB_H.US,D,20241202,000000,24.8986,25.27,24.7129,25.15,16771,0
|
| 670 |
+
MTB_H.US,D,20241203,000000,25.04,25.15,24.8817,24.98,12189,0
|
| 671 |
+
MTB_H.US,D,20241204,000000,25.08,25.15,24.91,25.01,14925,0
|
| 672 |
+
MTB_H.US,D,20241205,000000,25.06,25.79,25.06,25.53,53552,0
|
| 673 |
+
MTB_H.US,D,20241206,000000,25.385,25.54,25.31,25.31,18852,0
|
| 674 |
+
MTB_H.US,D,20241209,000000,25.62,25.62,25.08,25.26,15491,0
|
| 675 |
+
MTB_H.US,D,20241210,000000,25.225,25.32,25.1,25.23,25070,0
|
| 676 |
+
MTB_H.US,D,20241211,000000,25.16,25.29,25.11,25.11,12818,0
|
| 677 |
+
MTB_H.US,D,20241212,000000,25.17,25.2099,24.96,24.98,10201,0
|
| 678 |
+
MTB_H.US,D,20241213,000000,24.99,24.99,24.8,24.99,18253,0
|
| 679 |
+
MTB_H.US,D,20241216,000000,25,25.09,24.51,24.52,25211,0
|
| 680 |
+
MTB_H.US,D,20241217,000000,24.72,24.9004,24.53,24.71,17653,0
|
| 681 |
+
MTB_H.US,D,20241218,000000,24.8198,24.9299,24.2809,24.435,24436,0
|
| 682 |
+
MTB_H.US,D,20241219,000000,24.85,24.85,24.06,24.37,27422,0
|
| 683 |
+
MTB_H.US,D,20241220,000000,24.5,24.88,24.36,24.4205,13364,0
|
| 684 |
+
MTB_H.US,D,20241223,000000,24.6464,24.66,24.4201,24.6464,12640,0
|
| 685 |
+
MTB_H.US,D,20241224,000000,24.54,24.6799,24.12,24.14,19204,0
|
| 686 |
+
MTB_H.US,D,20241226,000000,24.1889,24.5063,24.0289,24.08,24766,0
|
| 687 |
+
MTB_H.US,D,20241227,000000,24.02,24.51,23.883,24.01,31798,0
|
| 688 |
+
MTB_H.US,D,20241230,000000,23.93,24.34,23.92,24.2,31118,0
|
| 689 |
+
MTB_H.US,D,20241231,000000,24.3,24.5,24.18,24.35,149246,0
|
| 690 |
+
MTB_H.US,D,20250102,000000,24.55,24.89,24.31,24.89,23247,0
|
| 691 |
+
MTB_H.US,D,20250103,000000,24.9,24.972,24.69,24.91,12788,0
|
| 692 |
+
MTB_H.US,D,20250106,000000,24.61,24.89,24.5949,24.81,11370,0
|
| 693 |
+
MTB_H.US,D,20250107,000000,24.735,24.8699,24.35,24.51,19438,0
|
| 694 |
+
MTB_H.US,D,20250108,000000,24.51,24.56,24.36,24.36,28554,0
|
| 695 |
+
MTB_H.US,D,20250110,000000,24.3,24.69,23.9,24.32,60182,0
|
| 696 |
+
MTB_H.US,D,20250113,000000,24.3,24.5036,24.13,24.5036,16954,0
|
| 697 |
+
MTB_H.US,D,20250114,000000,24.4,24.7376,24.25,24.55,12033,0
|
| 698 |
+
MTB_H.US,D,20250115,000000,24.675,24.85,24.57,24.68,22102,0
|
| 699 |
+
MTB_H.US,D,20250116,000000,24.75,24.95,24.56,24.77,22672,0
|
| 700 |
+
MTB_H.US,D,20250117,000000,24.8403,24.8744,24.6598,24.66,12081,0
|
| 701 |
+
MTB_H.US,D,20250121,000000,24.89,25.2276,24.8,24.97,23944,0
|
| 702 |
+
MTB_H.US,D,20250122,000000,24.91,25.01,24.7201,24.7778,12175,0
|
| 703 |
+
MTB_H.US,D,20250123,000000,24.704,24.92,24.6615,24.9,33350,0
|
| 704 |
+
MTB_H.US,D,20250124,000000,24.7717,25.13,24.7717,25.13,19497,0
|
| 705 |
+
MTB_H.US,D,20250127,000000,25.16,25.33,24.8639,25.22,36989,0
|
| 706 |
+
MTB_H.US,D,20250128,000000,25.2777,25.3,25.06,25.0642,11848,0
|
| 707 |
+
MTB_H.US,D,20250129,000000,25.1193,25.18,24.85,24.87,12115,0
|
| 708 |
+
MTB_H.US,D,20250130,000000,24.965,25.18,24.88,25.045,13070,0
|
| 709 |
+
MTB_H.US,D,20250131,000000,25.19,25.19,24.75,24.75,24195,0
|
| 710 |
+
MTB_H.US,D,20250203,000000,24.75,24.91,24.55,24.73,13805,0
|
| 711 |
+
MTB_H.US,D,20250204,000000,24.7,24.8899,24.6,24.74,20275,0
|
| 712 |
+
MTB_H.US,D,20250205,000000,24.9199,24.9199,24.6921,24.795,10250,0
|
| 713 |
+
MTB_H.US,D,20250206,000000,24.69,24.8404,24.69,24.7091,9320,0
|
| 714 |
+
MTB_H.US,D,20250207,000000,24.61,24.71,24.61,24.71,11064,0
|
| 715 |
+
MTB_H.US,D,20250210,000000,24.8,24.87,24.74,24.86,9548,0
|
| 716 |
+
MTB_H.US,D,20250211,000000,24.8,24.9199,24.6301,24.86,10015,0
|
| 717 |
+
MTB_H.US,D,20250212,000000,24.8206,24.9199,24.67,24.7605,12827,0
|
| 718 |
+
MTB_H.US,D,20250213,000000,24.7,24.92,24.66,24.8391,13313,0
|
| 719 |
+
MTB_H.US,D,20250214,000000,24.81,24.92,24.81,24.92,6329,0
|
| 720 |
+
MTB_H.US,D,20250218,000000,24.865,24.9011,24.811,24.8284,10525,0
|
| 721 |
+
MTB_H.US,D,20250219,000000,24.91,25.0524,24.8323,25.04,15655,0
|
| 722 |
+
MTB_H.US,D,20250220,000000,25,25.1699,24.87,25.0283,7532,0
|
| 723 |
+
MTB_H.US,D,20250221,000000,24.9075,25.1967,24.9014,25.011,8184,0
|
| 724 |
+
MTB_H.US,D,20250224,000000,25.015,25.015,24.9,24.92,10509,0
|
| 725 |
+
MTB_H.US,D,20250225,000000,24.9893,25.16538,24.92,25.08,10162,0
|
| 726 |
+
MTB_H.US,D,20250226,000000,24.9866,25.15,24.95,25.03,8280,0
|
| 727 |
+
MTB_H.US,D,20250227,000000,25,25.1399,24.96,25.065,12435,0
|
| 728 |
+
MTB_H.US,D,20250228,000000,25.1202,25.35,24.94,25.35,19962,0
|
| 729 |
+
MTB_H.US,D,20250303,000000,24.8608,25.03,24.84,24.95,18800,0
|
| 730 |
+
MTB_H.US,D,20250304,000000,24.6901,24.98,24.34,24.44,27729,0
|
| 731 |
+
MTB_H.US,D,20250305,000000,24.62,24.8399,24.35,24.5,16769,0
|
| 732 |
+
MTB_H.US,D,20250306,000000,24.36,24.64,24.3,24.3,27146,0
|
| 733 |
+
MTB_H.US,D,20250307,000000,24.41,24.4999,24.32,24.36,43600,0
|
| 734 |
+
MTB_H.US,D,20250310,000000,24.46,24.47,24.35,24.36,28172,0
|
| 735 |
+
MTB_H.US,D,20250311,000000,24.34,24.47,24.32,24.46,27101,0
|
| 736 |
+
MTB_H.US,D,20250312,000000,24.4521,24.5899,24.38,24.4501,11316,0
|
| 737 |
+
MTB_H.US,D,20250313,000000,24.58,24.7,24.38,24.46,26203,0
|
| 738 |
+
MTB_H.US,D,20250314,000000,24.4926,24.69,24.4353,24.51,7805,0
|
| 739 |
+
MTB_H.US,D,20250317,000000,24.535,24.73,24.4455,24.6777,19153,0
|
| 740 |
+
MTB_H.US,D,20250318,000000,24.5197,24.6333,24.42,24.43,33706,0
|
| 741 |
+
MTB_H.US,D,20250319,000000,24.4482,24.5984,24.4,24.52,29551,0
|
| 742 |
+
MTB_H.US,D,20250320,000000,24.49,24.63,24.47,24.475,11733,0
|
| 743 |
+
MTB_H.US,D,20250321,000000,24.444,24.4999,24.34,24.41,33827,0
|
| 744 |
+
MTB_H.US,D,20250324,000000,24.4192,24.5294,24.37,24.43,30516,0
|
| 745 |
+
MTB_H.US,D,20250325,000000,24.465,24.5299,24.4,24.47,18944,0
|
| 746 |
+
MTB_H.US,D,20250326,000000,24.41,24.4999,24.32,24.45,70586,0
|
| 747 |
+
MTB_H.US,D,20250327,000000,24.4,24.44,24.21,24.33,85253,0
|
| 748 |
+
MTB_H.US,D,20250328,000000,24.33,24.3599,24.08,24.11,100384,0
|
| 749 |
+
MTB_H.US,D,20250331,000000,24.04,24.3,24.03,24.12,544886,0
|
| 750 |
+
MTB_H.US,D,20250401,000000,24.12,24.32,24.12,24.23,24894,0
|
| 751 |
+
MTB_H.US,D,20250402,000000,24.2,24.4621,24.1,24.46,37070,0
|
| 752 |
+
MTB_H.US,D,20250403,000000,24.225,24.4,24.01,24.29,28482,0
|
| 753 |
+
MTB_H.US,D,20250404,000000,24.15,24.25,23.8,24.1386,40560,0
|
| 754 |
+
MTB_H.US,D,20250407,000000,23.88,23.8965,23.02,23.43,68354,0
|
| 755 |
+
MTB_H.US,D,20250408,000000,23.705,23.7102,23.55,23.65,33708,0
|
| 756 |
+
MTB_H.US,D,20250409,000000,23.52,24.11,23.31,23.89,23583,0
|
| 757 |
+
MTB_H.US,D,20250410,000000,23.23,23.92,23.23,23.77,20429,0
|
| 758 |
+
MTB_H.US,D,20250411,000000,23.41,23.6416,23.23,23.635,29873,0
|
| 759 |
+
MTB_H.US,D,20250414,000000,23.85,24.0666,23.825,23.93,41388,0
|
| 760 |
+
MTB_H.US,D,20250415,000000,23.8928,24.1,23.86,23.93,19579,0
|
| 761 |
+
MTB_H.US,D,20250416,000000,23.9,24.0336,23.8048,23.925,8401,0
|
| 762 |
+
MTB_H.US,D,20250417,000000,23.8233,24.14,23.8233,23.95,7915,0
|
| 763 |
+
MTB_H.US,D,20250421,000000,23.8514,24.0299,23.8,23.96,24956,0
|
| 764 |
+
MTB_H.US,D,20250422,000000,23.9364,24.0818,23.87,23.96,17869,0
|
| 765 |
+
MTB_H.US,D,20250423,000000,24.13,24.16,24.0201,24.061,10086,0
|
| 766 |
+
MTB_H.US,D,20250424,000000,24.15,24.35,24.06,24.28,17857,0
|
| 767 |
+
MTB_H.US,D,20250425,000000,24.3339,24.3339,24.1033,24.15,6164,0
|
| 768 |
+
MTB_H.US,D,20250428,000000,24.23,24.36,24.13,24.3058,11799,0
|
| 769 |
+
MTB_H.US,D,20250429,000000,24.335,24.419,24.26,24.31,13549,0
|
| 770 |
+
MTB_H.US,D,20250430,000000,24.4099,24.41,24.2181,24.37,20874,0
|
| 771 |
+
MTB_H.US,D,20250501,000000,24.23,24.46,24.21,24.4,12937,0
|
| 772 |
+
MTB_H.US,D,20250502,000000,24.35,24.5499,24.23,24.36,8504,0
|
| 773 |
+
MTB_H.US,D,20250505,000000,24.32,24.54,24.25,24.3349,10195,0
|
| 774 |
+
MTB_H.US,D,20250506,000000,24.3446,24.55,24.33,24.486645,12730,0
|
| 775 |
+
MTB_H.US,D,20250507,000000,24.525,24.65,24.476,24.49,17251,0
|
| 776 |
+
MTB_H.US,D,20250508,000000,24.56,24.6507,24.4501,24.52,7521,0
|
| 777 |
+
MTB_H.US,D,20250509,000000,24.6699,24.67,24.5,24.66,23417,0
|
| 778 |
+
MTB_H.US,D,20250512,000000,24.665,24.93,24.61,24.84,16310,0
|
| 779 |
+
MTB_H.US,D,20250513,000000,24.845,24.859,24.72,24.78,11581,0
|
| 780 |
+
MTB_H.US,D,20250514,000000,24.7448,24.7883,24.6775,24.7883,7273,0
|
| 781 |
+
MTB_H.US,D,20250515,000000,24.25,24.94,24.25,24.93,21157,0
|
| 782 |
+
MTB_H.US,D,20250516,000000,24.9199,24.9199,24.71,24.7577,9940,0
|
| 783 |
+
MTB_H.US,D,20250519,000000,24.7095,24.82,24.6581,24.79,9584,0
|
| 784 |
+
MTB_H.US,D,20250520,000000,24.83,24.91,24.75,24.89,15342,0
|
| 785 |
+
MTB_H.US,D,20250521,000000,24.724,24.87,24.6,24.773,18605,0
|
| 786 |
+
MTB_H.US,D,20250522,000000,24.57,24.78,24.57,24.78,8343,0
|
| 787 |
+
MTB_H.US,D,20250523,000000,24.83,24.83,24.53,24.6441,5839,0
|
| 788 |
+
MTB_H.US,D,20250527,000000,24.805,24.93,24.6797,24.87,23947,0
|
| 789 |
+
MTB_H.US,D,20250528,000000,24.78,24.88,24.6803,24.695,9524,0
|
| 790 |
+
MTB_H.US,D,20250529,000000,24.8223,24.88,24.75,24.88,8077,0
|
| 791 |
+
MTB_H.US,D,20250530,000000,24.81,24.94,24.76,24.83,43052,0
|
| 792 |
+
MTB_H.US,D,20250602,000000,24.6,24.7,24.5,24.68,36278,0
|
| 793 |
+
MTB_H.US,D,20250603,000000,24.87,24.88,24.4451,24.68,17957,0
|
| 794 |
+
MTB_H.US,D,20250604,000000,24.72,24.765,24.49,24.68,32461,0
|
| 795 |
+
MTB_H.US,D,20250605,000000,24.72,24.825,24.655,24.6944,17794,0
|
| 796 |
+
MTB_H.US,D,20250606,000000,24.7,24.7693,24.61,24.63,9145,0
|
| 797 |
+
MTB_H.US,D,20250609,000000,24.6975,24.6975,24.47,24.5701,15955,0
|
| 798 |
+
MTB_H.US,D,20250610,000000,24.581,24.7844,24.57,24.73,21018,0
|
| 799 |
+
MTB_H.US,D,20250611,000000,24.718941,24.8096,24.6,24.67,10307,0
|
| 800 |
+
MTB_H.US,D,20250612,000000,24.7782,24.885,24.65,24.75,11807,0
|
| 801 |
+
MTB_H.US,D,20250613,000000,24.8599,24.885,24.5407,24.56,10450,0
|
| 802 |
+
MTB_H.US,D,20250616,000000,24.8799,24.8799,24.5915,24.6386,20556,0
|
| 803 |
+
MTB_H.US,D,20250617,000000,24.63,24.86,24.63,24.8,33686,0
|
| 804 |
+
MTB_H.US,D,20250618,000000,24.7027,24.88,24.6601,24.83,20222,0
|
| 805 |
+
MTB_H.US,D,20250620,000000,24.8883,24.91,24.7101,24.81,42258,0
|
| 806 |
+
MTB_H.US,D,20250623,000000,24.9053,24.91,24.75,24.89,27275,0
|
| 807 |
+
MTB_H.US,D,20250624,000000,24.8435,25.08,24.8435,25.08,19996,0
|
| 808 |
+
MTB_H.US,D,20250625,000000,25.13,25.26,25.0101,25.13,32783,0
|
| 809 |
+
MTB_H.US,D,20250626,000000,25.05,25.43,25.05,25.39,26584,0
|
| 810 |
+
MTB_H.US,D,20250627,000000,25.252,25.64,25.252,25.55,94503,0
|
| 811 |
+
MTB_H.US,D,20250630,000000,25.7,25.71,25.49,25.49,465502,0
|
| 812 |
+
MTB_H.US,D,20250701,000000,25.49,25.54,25.21,25.25,38192,0
|
| 813 |
+
MTB_H.US,D,20250702,000000,25.2278,25.26,25,25.05,19082,0
|
| 814 |
+
MTB_H.US,D,20250703,000000,25.1869,25.2,25.08,25.14,6509,0
|
| 815 |
+
MTB_H.US,D,20250707,000000,25.1319,25.15,25.01,25.1,12093,0
|
| 816 |
+
MTB_H.US,D,20250708,000000,25.045,25.1899,25,25.1,15634,0
|
| 817 |
+
MTB_H.US,D,20250709,000000,25.35,25.35,25.2,25.2,12183,0
|
| 818 |
+
MTB_H.US,D,20250710,000000,25.215,25.25,25.14,25.17,8080,0
|
| 819 |
+
MTB_H.US,D,20250711,000000,25.25,25.25,25.0301,25.0507,21921,0
|
| 820 |
+
MTB_H.US,D,20250714,000000,25.06,25.12,24.8701,24.8901,16015,0
|
| 821 |
+
MTB_H.US,D,20250715,000000,24.86,24.9099,24.54,24.56,17629,0
|
| 822 |
+
MTB_H.US,D,20250716,000000,24.67,24.76,24.37,24.53,30519,0
|
| 823 |
+
MTB_H.US,D,20250717,000000,24.75,24.9799,24.5101,24.7786,16266,0
|
| 824 |
+
MTB_H.US,D,20250718,000000,24.58,24.8384,24.51,24.67,18559,0
|
| 825 |
+
MTB_H.US,D,20250721,000000,24.918,24.918,24.5575,24.69,23045,0
|
| 826 |
+
MTB_H.US,D,20250722,000000,24.8454,24.8454,24.55,24.6636,30872,0
|
| 827 |
+
MTB_H.US,D,20250723,000000,24.56,24.7491,24.5519,24.69,8961,0
|
| 828 |
+
MTB_H.US,D,20250724,000000,24.66,24.7563,23.9,24.68,11403,0
|
| 829 |
+
MTB_H.US,D,20250725,000000,24.73,24.7999,24.66,24.7204,13460,0
|
| 830 |
+
MTB_H.US,D,20250728,000000,24.66,24.7752,24.62,24.6634,9959,0
|
| 831 |
+
MTB_H.US,D,20250729,000000,24.72032,24.799,24.62,24.77,7262,0
|
| 832 |
+
MTB_H.US,D,20250730,000000,24.8499,24.8499,24.64,24.65,10789,0
|
| 833 |
+
MTB_H.US,D,20250731,000000,24.76,25.19,24.7,25.09,41490,0
|
| 834 |
+
MTB_H.US,D,20250801,000000,25.03,25.06,24.93,24.94,11544,0
|
| 835 |
+
MTB_H.US,D,20250804,000000,25.13,25.1305,24.9,25.1305,9074,0
|
| 836 |
+
MTB_H.US,D,20250805,000000,25.2299,25.2299,24.82,24.8563,18067,0
|
| 837 |
+
MTB_H.US,D,20250806,000000,24.93,24.96,24.755,24.9,16076,0
|
| 838 |
+
MTB_H.US,D,20250807,000000,24.855,24.9999,24.7817,24.93,13204,0
|
| 839 |
+
MTB_H.US,D,20250808,000000,24.9999,25.01,24.9101,25.01,9483,0
|
| 840 |
+
MTB_H.US,D,20250811,000000,24.9359,25.0762,24.9201,24.9201,10268,0
|
| 841 |
+
MTB_H.US,D,20250812,000000,25.1301,25.1301,24.91,24.9359,11021,0
|
| 842 |
+
MTB_H.US,D,20250813,000000,24.8,25,24.8,24.91,13990,0
|
| 843 |
+
MTB_H.US,D,20250814,000000,24.8501,25,24.84,24.98,9040,0
|
| 844 |
+
MTB_H.US,D,20250815,000000,25,25.1381,24.9001,24.96,12042,0
|
| 845 |
+
MTB_H.US,D,20250818,000000,25.025,25.17,25.01,25.16,6242,0
|
| 846 |
+
MTB_H.US,D,20250819,000000,25.12,25.25,24.99,25.16,17155,0
|
| 847 |
+
MTB_H.US,D,20250820,000000,25.06,25.17,24.96,25.13,4352,0
|
| 848 |
+
MTB_H.US,D,20250821,000000,25.2788,25.2899,24.918,25.06,8370,0
|
| 849 |
+
MTB_H.US,D,20250822,000000,25.3099,25.3099,24.8701,25.2,5328,0
|
| 850 |
+
MTB_H.US,D,20250825,000000,25.09,25.34,24.96,24.985,6732,0
|
| 851 |
+
MTB_H.US,D,20250826,000000,25.0852,25.255,24.95,25.19,10492,0
|
| 852 |
+
MTB_H.US,D,20250827,000000,25.135,25.1999,25.0401,25.0756,7864,0
|
| 853 |
+
MTB_H.US,D,20250828,000000,25.06,25.2,24.92,24.96,14643,0
|
| 854 |
+
MTB_H.US,D,20250829,000000,25.0283,25.0283,24.71,24.75,65715,0
|
| 855 |
+
MTB_H.US,D,20250902,000000,24.5,24.6,24.47,24.53,14796,0
|
| 856 |
+
MTB_H.US,D,20250903,000000,24.6051,24.62,24.4501,24.565,12044,0
|
| 857 |
+
MTB_H.US,D,20250904,000000,24.7349,24.7617,24.54,24.71,17247,0
|
| 858 |
+
MTB_H.US,D,20250905,000000,24.7786,24.79,24.7196,24.79,13890,0
|
| 859 |
+
MTB_H.US,D,20250908,000000,24.79,24.86,24.79,24.84,15907,0
|
| 860 |
+
MTB_H.US,D,20250909,000000,24.7984,24.89,24.75,24.81,8768,0
|
| 861 |
+
MTB_H.US,D,20250910,000000,24.81,24.87,24.75,24.87,39953,0
|
| 862 |
+
MTB_H.US,D,20250911,000000,24.774,25,24.774,24.84,11045,0
|
| 863 |
+
MTB_H.US,D,20250912,000000,24.84,24.94,24.82,24.91,13960,0
|
| 864 |
+
MTB_H.US,D,20250915,000000,24.84,24.98,24.83,24.92,22225,0
|
| 865 |
+
MTB_H.US,D,20250916,000000,24.85,24.9499,24.85,24.87,17363,0
|
| 866 |
+
MTB_H.US,D,20250917,000000,24.89,25.09,24.86,25.09,15886,0
|
| 867 |
+
MTB_H.US,D,20250918,000000,24.97,25.09,24.9599,25.04,7789,0
|
| 868 |
+
MTB_H.US,D,20250919,000000,25.0192,25.1,24.86,25.1,14768,0
|
| 869 |
+
MTB_H.US,D,20250922,000000,25,25.16,24.9,25.06,10856,0
|
| 870 |
+
MTB_H.US,D,20250923,000000,25.0312,25.1599,25.01,25.12,7234,0
|
| 871 |
+
MTB_H.US,D,20250924,000000,25.04,25.1369,24.9,25.1369,21842,0
|
| 872 |
+
MTB_H.US,D,20250925,000000,25.075,25.16,24.9188,24.9188,164081,0
|
| 873 |
+
MTB_H.US,D,20250926,000000,24.92,24.9893,24.77,24.88,13204,0
|
| 874 |
+
MTB_H.US,D,20250929,000000,24.87,24.95,24.77,24.95,13876,0
|
| 875 |
+
MTB_H.US,D,20250930,000000,24.95,25,24.82,24.83,34674,0
|
| 876 |
+
MTB_H.US,D,20251001,000000,24.8,25.0284,24.77,25.02,16671,0
|
| 877 |
+
MTB_H.US,D,20251002,000000,24.9082,24.978,24.81,24.83,14044,0
|
| 878 |
+
MTB_H.US,D,20251003,000000,24.84,24.86,24.64,24.81,18055,0
|
| 879 |
+
MTB_H.US,D,20251006,000000,24.72,24.86,24.72,24.8276,13864,0
|
| 880 |
+
MTB_H.US,D,20251007,000000,24.81,24.95,24.73,24.8565,17109,0
|
| 881 |
+
MTB_H.US,D,20251008,000000,24.86,24.94,24.77,24.8148,7536,0
|
| 882 |
+
MTB_H.US,D,20251009,000000,24.803042,24.91,24.72,24.88,26577,0
|
| 883 |
+
MTB_H.US,D,20251010,000000,24.82,24.94,24.7,24.76,14882,0
|
| 884 |
+
MTB_H.US,D,20251013,000000,24.7501,24.9,24.75,24.832,9037,0
|
| 885 |
+
MTB_H.US,D,20251014,000000,24.75,24.94,24.75,24.8101,6546,0
|
| 886 |
+
MTB_H.US,D,20251015,000000,24.91,24.91,24.82,24.9,11415,0
|
| 887 |
+
MTB_H.US,D,20251016,000000,24.91,24.92,24.75,24.8099,27097,0
|
| 888 |
+
MTB_H.US,D,20251017,000000,24.85,24.92,24.75,24.87,31227,0
|
| 889 |
+
MTB_H.US,D,20251020,000000,24.62,24.92,24.62,24.86,13212,0
|
| 890 |
+
MTB_H.US,D,20251021,000000,24.8623,25.07,24.8623,24.95,17973,0
|
| 891 |
+
MTB_H.US,D,20251022,000000,24.8623,24.98,24.82,24.975,18381,0
|
| 892 |
+
MTB_H.US,D,20251023,000000,24.86,25,24.82,24.9216,16012,0
|
| 893 |
+
MTB_H.US,D,20251024,000000,24.93,24.99,24.81,24.9197,9057,0
|
| 894 |
+
MTB_H.US,D,20251027,000000,24.925,24.99,24.8601,24.89,11413,0
|
| 895 |
+
MTB_H.US,D,20251028,000000,24.92,24.98,24.92,24.98,11828,0
|
| 896 |
+
MTB_H.US,D,20251029,000000,24.9799,25.1399,24.9501,25.05,42339,0
|
| 897 |
+
MTB_H.US,D,20251030,000000,24.95,25.08,24.91,24.91,37133,0
|
| 898 |
+
MTB_H.US,D,20251031,000000,24.99,25.0544,24.92,25.02,24070,0
|
| 899 |
+
MTB_H.US,D,20251103,000000,25.05,25.05,24.9199,24.95,12385,0
|
| 900 |
+
MTB_H.US,D,20251104,000000,24.98,25.009,24.91,24.92,16610,0
|
| 901 |
+
MTB_H.US,D,20251105,000000,24.99,25.04,24.92,25,12011,0
|
| 902 |
+
MTB_H.US,D,20251106,000000,24.99,25.04,24.91,25.04,30520,0
|
| 903 |
+
MTB_H.US,D,20251107,000000,25.01,25.0499,24.92,24.9398,10585,0
|
| 904 |
+
MTB_H.US,D,20251110,000000,24.9801,25.0528,24.91,24.91,17304,0
|
| 905 |
+
MTB_H.US,D,20251111,000000,25.0621,25.0621,24.91,24.9226,9415,0
|
| 906 |
+
MTB_H.US,D,20251112,000000,24.9319,25.05,24.9301,24.99,9665,0
|
| 907 |
+
MTB_H.US,D,20251113,000000,24.9657,25.04,24.86,24.94,18463,0
|
| 908 |
+
MTB_H.US,D,20251114,000000,24.94,24.97,24.9001,24.97,8172,0
|
| 909 |
+
MTB_H.US,D,20251117,000000,24.99,24.99,24.8801,24.9,15271,0
|
| 910 |
+
MTB_H.US,D,20251118,000000,24.925,25,24.85,24.9499,17628,0
|
| 911 |
+
MTB_H.US,D,20251119,000000,24.915,24.97,24.88,24.9399,29606,0
|
| 912 |
+
MTB_H.US,D,20251120,000000,24.94,24.9799,24.87,24.9,18861,0
|
| 913 |
+
MTB_H.US,D,20251121,000000,24.95,24.99,24.87,24.945,10025,0
|
| 914 |
+
MTB_H.US,D,20251124,000000,24.97,24.97,24.89,24.9,8898,0
|
| 915 |
+
MTB_H.US,D,20251125,000000,25.05,25.0799,24.92,24.9677,13693,0
|
| 916 |
+
MTB_H.US,D,20251126,000000,25.08,25.0899,24.91,24.97,6694,0
|
| 917 |
+
MTB_H.US,D,20251128,000000,25.025,25.07,24.96,25.07,9639,0
|
| 918 |
+
MTB_H.US,D,20251201,000000,24.735,24.8,24.7,24.7999,11545,0
|
| 919 |
+
MTB_H.US,D,20251202,000000,24.7395,24.78,24.65,24.7,29550,0
|
| 920 |
+
MTB_H.US,D,20251203,000000,24.702,24.78,24.65,24.7,26249,0
|
| 921 |
+
MTB_H.US,D,20251204,000000,24.6849,24.88,24.65,24.7,33063,0
|
| 922 |
+
MTB_H.US,D,20251205,000000,24.7418,24.82,24.6876,24.77,32723,0
|
| 923 |
+
MTB_H.US,D,20251208,000000,24.73,24.8899,24.73,24.745,39045,0
|
| 924 |
+
MTB_H.US,D,20251209,000000,24.74,24.83,24.65,24.71,48925,0
|
| 925 |
+
MTB_H.US,D,20251210,000000,24.68,24.8199,24.61,24.65,50858,0
|
| 926 |
+
MTB_H.US,D,20251211,000000,24.7,24.88,24.65,24.7,42152,0
|
| 927 |
+
MTB_H.US,D,20251212,000000,24.77,24.8399,24.7,24.73,58743,0
|
| 928 |
+
MTB_H.US,D,20251215,000000,24.74,24.8169,24.65,24.73,59836,0
|
| 929 |
+
MTB_H.US,D,20251216,000000,24.76,24.81,24.7,24.81,63073,0
|
| 930 |
+
MTB_H.US,D,20251217,000000,24.76,24.81,24.75,24.7721,37559,0
|
| 931 |
+
MTB_H.US,D,20251218,000000,24.7701,24.8413,24.75,24.83,71107,0
|
| 932 |
+
MTB_H.US,D,20251219,000000,24.7892,24.9,24.78,24.82,96390,0
|
| 933 |
+
MTB_H.US,D,20251222,000000,24.82,24.94,24.75,24.75,49581,0
|
| 934 |
+
MTB_H.US,D,20251223,000000,24.75,24.85,24.71,24.8,66545,0
|
| 935 |
+
MTB_H.US,D,20251224,000000,24.8168,24.8168,24.6,24.67,33304,0
|
| 936 |
+
MTB_H.US,D,20251226,000000,24.71,24.8505,24.61,24.7,49939,0
|
| 937 |
+
MTB_H.US,D,20251229,000000,24.7,24.8399,24.59,24.66,45990,0
|
| 938 |
+
MTB_H.US,D,20251230,000000,24.63,24.7399,24.5,24.61,142017,0
|
| 939 |
+
MTB_H.US,D,20251231,000000,24.52,24.7,24.52,24.63,674507,0
|
| 940 |
+
MTB_H.US,D,20260102,000000,24.71,24.7999,24.63,24.66,26111,0
|
| 941 |
+
MTB_H.US,D,20260105,000000,24.8058,24.8642,24.7,24.81,33306,0
|
| 942 |
+
MTB_H.US,D,20260106,000000,24.832,24.88,24.75,24.8,16441,0
|
| 943 |
+
MTB_H.US,D,20260107,000000,24.82,24.86,24.8,24.84,241713,0
|
| 944 |
+
MTB_H.US,D,20260108,000000,24.8599,24.87,24.81,24.84,120990,0
|
| 945 |
+
MTB_H.US,D,20260109,000000,24.845,24.89,24.84,24.89,32304,0
|
| 946 |
+
MTB_H.US,D,20260112,000000,24.86,24.95,24.84,24.93,111781,0
|
| 947 |
+
MTB_H.US,D,20260113,000000,24.9,24.92,24.84,24.85,13351,0
|
| 948 |
+
MTB_H.US,D,20260114,000000,24.85,24.9245,24.85,24.89,95042,0
|
| 949 |
+
MTB_H.US,D,20260115,000000,24.9301,24.96,24.9001,24.96,33388,0
|
| 950 |
+
MTB_H.US,D,20260116,000000,24.94,24.9899,24.91,24.98,13290,0
|
| 951 |
+
MTB_H.US,D,20260120,000000,24.95,24.98,24.84,24.84,37387,0
|
| 952 |
+
MTB_H.US,D,20260121,000000,24.9,24.98,24.82,24.91,28374,0
|
| 953 |
+
MTB_H.US,D,20260122,000000,24.93,25,24.91,24.98,35664,0
|
| 954 |
+
MTB_H.US,D,20260123,000000,24.95,25.0499,24.9,25.013402,109335,0
|
| 955 |
+
MTB_H.US,D,20260126,000000,25.04,25.1499,25,25.08,100272,0
|
| 956 |
+
MTB_H.US,D,20260127,000000,25.02,25.1,24.99,25,94608,0
|
| 957 |
+
MTB_H.US,D,20260128,000000,25.05,25.11,25.0106,25.07,16570,0
|
| 958 |
+
MTB_H.US,D,20260129,000000,25.075,25.11,25.05,25.07,18615,0
|
| 959 |
+
MTB_H.US,D,20260130,000000,25.07,25.11,25.01,25.06,10242,0
|
| 960 |
+
MTB_H.US,D,20260202,000000,25.11,25.11,25.06,25.0953,10426,0
|
| 961 |
+
MTB_H.US,D,20260203,000000,25.0996,25.14,25.03,25.09,59620,0
|
| 962 |
+
MTB_H.US,D,20260204,000000,25.01,25.14,25.01,25.12,15877,0
|
| 963 |
+
MTB_H.US,D,20260205,000000,25.14,25.14,25.01,25.05,7769,0
|
| 964 |
+
MTB_H.US,D,20260206,000000,25.1,25.13,25.07,25.12,7806,0
|
| 965 |
+
MTB_H.US,D,20260209,000000,25.05,25.13,25.04,25.06,39514,0
|
| 966 |
+
MTB_H.US,D,20260210,000000,25.065,25.0908,24.96,24.96,52334,0
|
| 967 |
+
MTB_H.US,D,20260211,000000,25.070692,25.15,24.96,25.15,23675,0
|
| 968 |
+
MTB_H.US,D,20260212,000000,25.17,25.17,25.05,25.05,8844,0
|
| 969 |
+
MTB_H.US,D,20260213,000000,25.0518,25.14,25.05,25.14,9028,0
|
| 970 |
+
MTB_H.US,D,20260217,000000,25.1,25.19,25.1,25.18,14379,0
|
| 971 |
+
MTB_H.US,D,20260218,000000,25.21,25.3,25.2098,25.25,41820,0
|
daily/us/nyse stocks/2/mtr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mtz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/muc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/muj.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mund.us.txt
ADDED
|
@@ -0,0 +1,62 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MUND.US,D,20250819,000000,100.08,100.14,100.08,100.14,1604,0
|
| 3 |
+
MUND.US,D,20250822,000000,99.88,100.0959,99.88,100.0959,3001,0
|
| 4 |
+
MUND.US,D,20250825,000000,100.13,100.13,100.09,100.09,1002,0
|
| 5 |
+
MUND.US,D,20250827,000000,100.11,100.24,100.11,100.16,2401,0
|
| 6 |
+
MUND.US,D,20250828,000000,100.23,100.23,100.18,100.18,2011,0
|
| 7 |
+
MUND.US,D,20250829,000000,99.79,100.1144,99.79,100.1144,200,0
|
| 8 |
+
MUND.US,D,20250902,000000,99.79,100.0302,99.69,100.0302,301,0
|
| 9 |
+
MUND.US,D,20250903,000000,99.84,100.0762,99.84,100.0762,301,0
|
| 10 |
+
MUND.US,D,20250904,000000,100.18,100.38,100.18,100.38,3601,0
|
| 11 |
+
MUND.US,D,20250905,000000,101.1,101.1,101.05,101.05,1000,0
|
| 12 |
+
MUND.US,D,20250908,000000,101.57,101.75,101.57,101.75,3012,0
|
| 13 |
+
MUND.US,D,20250909,000000,101.72,101.72,101.72,101.72,100,0
|
| 14 |
+
MUND.US,D,20250910,000000,102.04,102.1,102.02,102.05,2100,0
|
| 15 |
+
MUND.US,D,20250911,000000,102.35,102.56,102.35,102.56,2884,0
|
| 16 |
+
MUND.US,D,20250912,000000,102.37,102.44,102.37,102.41,1201,0
|
| 17 |
+
MUND.US,D,20250915,000000,102.69,102.76,102.69,102.753,220,0
|
| 18 |
+
MUND.US,D,20250917,000000,102.96,103.07,102.95,103.07,2100,0
|
| 19 |
+
MUND.US,D,20250918,000000,102.92,102.92,102.8,102.92,618,0
|
| 20 |
+
MUND.US,D,20250919,000000,102.78,102.78,102.71,102.71,151,0
|
| 21 |
+
MUND.US,D,20250923,000000,102.74,102.74,102.74,102.74,312,0
|
| 22 |
+
MUND.US,D,20250924,000000,102.42,102.47,102.36,102.47,1100,0
|
| 23 |
+
MUND.US,D,20250925,000000,102.3,102.3,102.26,102.26,1700,0
|
| 24 |
+
MUND.US,D,20250930,000000,102.32,102.41,102.32,102.41,900,0
|
| 25 |
+
MUND.US,D,20251007,000000,102.4782,102.4782,102.3,102.39,550,0
|
| 26 |
+
MUND.US,D,20251008,000000,102.591,102.591,102.51,102.51,820,0
|
| 27 |
+
MUND.US,D,20251009,000000,102.542,102.56,102.5,102.56,434,0
|
| 28 |
+
MUND.US,D,20251010,000000,102.94,102.94,102.88,102.88,549,0
|
| 29 |
+
MUND.US,D,20251013,000000,102.66,102.76,102.66,102.76,326,0
|
| 30 |
+
MUND.US,D,20251014,000000,102.92,102.99,102.92,102.99,455,0
|
| 31 |
+
MUND.US,D,20251015,000000,102.44,103,102.44,102.476,405,0
|
| 32 |
+
MUND.US,D,20251016,000000,102.39,103.6816,102.21,103.6816,453,0
|
| 33 |
+
MUND.US,D,20251017,000000,102.27,103.269,102.08,103.269,1801,0
|
| 34 |
+
MUND.US,D,20251020,000000,103.6,103.69,103.6,103.625,200,0
|
| 35 |
+
MUND.US,D,20251021,000000,103.51,103.57,103.48,103.57,1200,0
|
| 36 |
+
MUND.US,D,20251022,000000,103.6,103.68,103.6,103.68,497,0
|
| 37 |
+
MUND.US,D,20251023,000000,102.86,103.1798,102.575,103.1798,2102,0
|
| 38 |
+
MUND.US,D,20251027,000000,104.16,104.16,104.16,104.16,133,0
|
| 39 |
+
MUND.US,D,20251103,000000,103.35,103.47,103.35,103.47,130,0
|
| 40 |
+
MUND.US,D,20251105,000000,103.08,103.12,102.9898,102.9898,4180,0
|
| 41 |
+
MUND.US,D,20251110,000000,103.36,103.36,103.2,103.295,873,0
|
| 42 |
+
MUND.US,D,20251112,000000,103.5,103.5,103.5,103.5,451,0
|
| 43 |
+
MUND.US,D,20251114,000000,103.44,103.45,103.44,103.45,1006,0
|
| 44 |
+
MUND.US,D,20251119,000000,103.425,103.425,103.4,103.4,2170,0
|
| 45 |
+
MUND.US,D,20251204,000000,102.92,102.99,102.92,102.99,170,0
|
| 46 |
+
MUND.US,D,20251205,000000,103.15,103.16,103.15,103.16,101,0
|
| 47 |
+
MUND.US,D,20251208,000000,103.17,103.17,103.11,103.155,2401,0
|
| 48 |
+
MUND.US,D,20251209,000000,103.18,103.18,103.0782,103.0782,701,0
|
| 49 |
+
MUND.US,D,20251210,000000,103.12,103.12,102.9764,102.9764,200,0
|
| 50 |
+
MUND.US,D,20251211,000000,103.19,103.19,103.035,103.035,100,0
|
| 51 |
+
MUND.US,D,20251212,000000,102.61,102.79,102.61,102.7477,1000,0
|
| 52 |
+
MUND.US,D,20251223,000000,102.85,102.91,102.85,102.91,101,0
|
| 53 |
+
MUND.US,D,20260106,000000,103.08,103.165,102.935,103.165,500,0
|
| 54 |
+
MUND.US,D,20260107,000000,102.95,103.415,102.95,103.415,100,0
|
| 55 |
+
MUND.US,D,20260108,000000,102.95,103.585,102.95,103.585,500,0
|
| 56 |
+
MUND.US,D,20260120,000000,102.79,103.315,102.79,103.315,110,0
|
| 57 |
+
MUND.US,D,20260121,000000,103.86,103.86,103.6201,103.6201,321,0
|
| 58 |
+
MUND.US,D,20260122,000000,103.73,103.73,103.56,103.56,300,0
|
| 59 |
+
MUND.US,D,20260123,000000,103.72,103.83,103.72,103.7314,600,0
|
| 60 |
+
MUND.US,D,20260128,000000,103.88,103.88,103.778,103.778,101,0
|
| 61 |
+
MUND.US,D,20260205,000000,103.89,104.05,103.89,103.955,201,0
|
| 62 |
+
MUND.US,D,20260209,000000,104.01,104.01,103.89,103.89,1951,0
|
daily/us/nyse stocks/2/nabl.us.txt
ADDED
|
@@ -0,0 +1,1151 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NABL.US,D,20210721,000000,12.65,13.63,11.66,13.32,1806658,0
|
| 3 |
+
NABL.US,D,20210722,000000,12.16,13.32,12.01,12.53,1155630,0
|
| 4 |
+
NABL.US,D,20210723,000000,12.1,13.33,11.8,12.7,2233167,0
|
| 5 |
+
NABL.US,D,20210726,000000,13,13.14,12.29,12.39,1474620,0
|
| 6 |
+
NABL.US,D,20210727,000000,12.71,13.45,12.16,13.39,1453169,0
|
| 7 |
+
NABL.US,D,20210728,000000,13.4,13.425,12.92,13.22,606009,0
|
| 8 |
+
NABL.US,D,20210729,000000,13.5,13.56,13.2219,13.47,499877,0
|
| 9 |
+
NABL.US,D,20210730,000000,13.38,14.07,13.2,13.8,732819,0
|
| 10 |
+
NABL.US,D,20210802,000000,13.89,14.73,13.76,14.28,361827,0
|
| 11 |
+
NABL.US,D,20210803,000000,14.28,14.28,13.9,14.22,296008,0
|
| 12 |
+
NABL.US,D,20210804,000000,14.04,14.21,13.97,14.06,244051,0
|
| 13 |
+
NABL.US,D,20210805,000000,14.12,14.32,13.93,14.12,247746,0
|
| 14 |
+
NABL.US,D,20210806,000000,14.06,14.56,13.95,14.55,383851,0
|
| 15 |
+
NABL.US,D,20210809,000000,14.55,14.68,13.5506,13.57,163251,0
|
| 16 |
+
NABL.US,D,20210810,000000,13.56,13.7196,13.34,13.52,251314,0
|
| 17 |
+
NABL.US,D,20210811,000000,13.52,13.79,13.435,13.73,165826,0
|
| 18 |
+
NABL.US,D,20210812,000000,13.63,13.8099,13.34,13.51,287768,0
|
| 19 |
+
NABL.US,D,20210813,000000,13.46,13.57,13.315,13.51,275618,0
|
| 20 |
+
NABL.US,D,20210816,000000,13.69,13.72,13.25,13.58,315219,0
|
| 21 |
+
NABL.US,D,20210817,000000,13.47,13.76,13.47,13.68,158047,0
|
| 22 |
+
NABL.US,D,20210818,000000,13.57,13.68,13.12,13.31,263867,0
|
| 23 |
+
NABL.US,D,20210819,000000,13.11,13.3,12.94,13.29,379772,0
|
| 24 |
+
NABL.US,D,20210820,000000,13.2,13.54,13.05,13.26,1141339,0
|
| 25 |
+
NABL.US,D,20210823,000000,13.27,13.6395,12.96,13.02,240085,0
|
| 26 |
+
NABL.US,D,20210824,000000,13.01,13.19,12.9,12.92,249169,0
|
| 27 |
+
NABL.US,D,20210825,000000,13.3,14.64,13.0902,13.83,657820,0
|
| 28 |
+
NABL.US,D,20210826,000000,14,14.15,13.26,13.88,637354,0
|
| 29 |
+
NABL.US,D,20210827,000000,13.8,14.23,13.76,13.78,1472730,0
|
| 30 |
+
NABL.US,D,20210830,000000,13.88,14.28,12.92,13.11,522553,0
|
| 31 |
+
NABL.US,D,20210831,000000,13.21,13.61,13.12,13.53,1737594,0
|
| 32 |
+
NABL.US,D,20210901,000000,13.5,14.01,13.29,13.89,460448,0
|
| 33 |
+
NABL.US,D,20210902,000000,13.88,14.3,13.63,14.22,867028,0
|
| 34 |
+
NABL.US,D,20210903,000000,14.29,14.635,14.25,14.4,658179,0
|
| 35 |
+
NABL.US,D,20210907,000000,14.59,15.54,14.49,15.05,974183,0
|
| 36 |
+
NABL.US,D,20210908,000000,14.83,15.12,14.34,14.72,600767,0
|
| 37 |
+
NABL.US,D,20210909,000000,14.5,14.6,13.59,13.73,1395494,0
|
| 38 |
+
NABL.US,D,20210910,000000,13.72,14.455,13.55,14.4,857870,0
|
| 39 |
+
NABL.US,D,20210913,000000,14.74,14.98,13.54,13.56,955350,0
|
| 40 |
+
NABL.US,D,20210914,000000,13.5,14.32,13.47,14.3,917631,0
|
| 41 |
+
NABL.US,D,20210915,000000,14.12,14.38,13.54,13.56,1580949,0
|
| 42 |
+
NABL.US,D,20210916,000000,13.65,14.595,13.645,14.51,1757181,0
|
| 43 |
+
NABL.US,D,20210917,000000,14.44,15.77,14.4,15.52,4855165,0
|
| 44 |
+
NABL.US,D,20210920,000000,15.15,15.235,13.91,14.33,1302883,0
|
| 45 |
+
NABL.US,D,20210921,000000,14.32,14.8,14.25,14.46,2114223,0
|
| 46 |
+
NABL.US,D,20210922,000000,14.5,14.57,14.17,14.37,546581,0
|
| 47 |
+
NABL.US,D,20210923,000000,14.31,14.5,13.59,13.76,458007,0
|
| 48 |
+
NABL.US,D,20210924,000000,13.72,13.76,13.51,13.54,577079,0
|
| 49 |
+
NABL.US,D,20210927,000000,13.52,13.65,13.01,13.26,402657,0
|
| 50 |
+
NABL.US,D,20210928,000000,13.21,13.21,12.76,12.83,561938,0
|
| 51 |
+
NABL.US,D,20210929,000000,12.77,12.78,11.98,12.44,1464309,0
|
| 52 |
+
NABL.US,D,20210930,000000,12.43,12.58,12.3,12.41,265342,0
|
| 53 |
+
NABL.US,D,20211001,000000,12.4,12.78,12.13,12.78,459983,0
|
| 54 |
+
NABL.US,D,20211004,000000,12.73,12.73,11.87,12.14,492622,0
|
| 55 |
+
NABL.US,D,20211005,000000,12.1,12.68,12.1,12.66,805067,0
|
| 56 |
+
NABL.US,D,20211006,000000,12.44,13.08,12.34,13,465485,0
|
| 57 |
+
NABL.US,D,20211007,000000,13.11,13.33,12.745,12.89,763190,0
|
| 58 |
+
NABL.US,D,20211008,000000,12.87,12.97,12.24,12.31,347866,0
|
| 59 |
+
NABL.US,D,20211011,000000,12.17,12.77,12.17,12.54,763061,0
|
| 60 |
+
NABL.US,D,20211012,000000,12.48,12.685,12.28,12.5,687685,0
|
| 61 |
+
NABL.US,D,20211013,000000,12.57,12.63,12.26,12.5,583963,0
|
| 62 |
+
NABL.US,D,20211014,000000,12.51,12.77,12.5,12.59,696261,0
|
| 63 |
+
NABL.US,D,20211015,000000,12.71,13.01,12.61,12.97,1573980,0
|
| 64 |
+
NABL.US,D,20211018,000000,12.98,13.12,12.68,12.7,214393,0
|
| 65 |
+
NABL.US,D,20211019,000000,12.77,13.13,12.7,13.11,274779,0
|
| 66 |
+
NABL.US,D,20211020,000000,13.17,13.315,13.085,13.13,511555,0
|
| 67 |
+
NABL.US,D,20211021,000000,13.16,13.41,13.07,13.21,136126,0
|
| 68 |
+
NABL.US,D,20211022,000000,13.2,13.2,12.82,12.88,113068,0
|
| 69 |
+
NABL.US,D,20211025,000000,12.89,13.425,12.89,13.27,146755,0
|
| 70 |
+
NABL.US,D,20211026,000000,13.29,13.5,13.13,13.21,129737,0
|
| 71 |
+
NABL.US,D,20211027,000000,13.22,13.33,12.85,12.86,157676,0
|
| 72 |
+
NABL.US,D,20211028,000000,12.95,13.3,12.84,13.17,184052,0
|
| 73 |
+
NABL.US,D,20211029,000000,13.08,13.43,13.01,13.3,165450,0
|
| 74 |
+
NABL.US,D,20211101,000000,13.38,13.82,13.27,13.71,269457,0
|
| 75 |
+
NABL.US,D,20211102,000000,13.68,14.01,13.51,13.96,283347,0
|
| 76 |
+
NABL.US,D,20211103,000000,14,14.18,13.68,14.01,299559,0
|
| 77 |
+
NABL.US,D,20211104,000000,13.98,14.41,13.98,14.24,245241,0
|
| 78 |
+
NABL.US,D,20211105,000000,14.38,14.38,13.74,13.83,276141,0
|
| 79 |
+
NABL.US,D,20211108,000000,13.85,14.17,13.85,14,215168,0
|
| 80 |
+
NABL.US,D,20211109,000000,13.98,14.32,13.5,13.72,173073,0
|
| 81 |
+
NABL.US,D,20211110,000000,13.74,13.8,13.32,13.46,148565,0
|
| 82 |
+
NABL.US,D,20211111,000000,13.39,13.52,12.99,13.11,247288,0
|
| 83 |
+
NABL.US,D,20211112,000000,13.09,13.48,13.07,13.32,126723,0
|
| 84 |
+
NABL.US,D,20211115,000000,13.36,13.43,12.8,13.15,173335,0
|
| 85 |
+
NABL.US,D,20211116,000000,13.23,13.23,12.78,12.83,287808,0
|
| 86 |
+
NABL.US,D,20211117,000000,12.85,13,12.58,12.66,434699,0
|
| 87 |
+
NABL.US,D,20211118,000000,12.64,12.64,12.09,12.13,247446,0
|
| 88 |
+
NABL.US,D,20211119,000000,12.15,12.27,11.76,11.91,346051,0
|
| 89 |
+
NABL.US,D,20211122,000000,11.99,12.07,11.46,11.5,345744,0
|
| 90 |
+
NABL.US,D,20211123,000000,11.25,11.39,10.69,10.94,580914,0
|
| 91 |
+
NABL.US,D,20211124,000000,10.93,11.36,10.7,11.35,380716,0
|
| 92 |
+
NABL.US,D,20211126,000000,11.14,11.44,10.9,11.27,489333,0
|
| 93 |
+
NABL.US,D,20211129,000000,11.49,11.7962,11.04,11.71,627550,0
|
| 94 |
+
NABL.US,D,20211130,000000,11.66,11.9,11.4,11.8,2169788,0
|
| 95 |
+
NABL.US,D,20211201,000000,11.95,12.16,10.773,10.87,640724,0
|
| 96 |
+
NABL.US,D,20211202,000000,10.75,11.04,10.47,10.71,739657,0
|
| 97 |
+
NABL.US,D,20211203,000000,10.74,11.16,10.32,11.13,925072,0
|
| 98 |
+
NABL.US,D,20211206,000000,11.18,12.13,10.73,12.06,1125161,0
|
| 99 |
+
NABL.US,D,20211207,000000,12.25,12.56,12.01,12.45,781508,0
|
| 100 |
+
NABL.US,D,20211208,000000,12.27,12.75,12.1001,12.52,466012,0
|
| 101 |
+
NABL.US,D,20211209,000000,12.39,12.67,12.2,12.28,722362,0
|
| 102 |
+
NABL.US,D,20211210,000000,12.4,12.72,12.04,12.43,816237,0
|
| 103 |
+
NABL.US,D,20211213,000000,12.36,12.36,11.18,11.53,687245,0
|
| 104 |
+
NABL.US,D,20211214,000000,11.34,11.44,10.92,11.26,641736,0
|
| 105 |
+
NABL.US,D,20211215,000000,11.23,11.56,10.94,11.56,601760,0
|
| 106 |
+
NABL.US,D,20211216,000000,11.67,11.97,11.05,11.18,1125155,0
|
| 107 |
+
NABL.US,D,20211217,000000,11.06,11.935,10.87,11.41,2804555,0
|
| 108 |
+
NABL.US,D,20211220,000000,11.25,11.38,10.98,11.29,671063,0
|
| 109 |
+
NABL.US,D,20211221,000000,11.4,11.58,11.14,11.35,693435,0
|
| 110 |
+
NABL.US,D,20211222,000000,11.35,11.46,11.15,11.4,529277,0
|
| 111 |
+
NABL.US,D,20211223,000000,11.41,11.76,11.17,11.72,944595,0
|
| 112 |
+
NABL.US,D,20211227,000000,11.73,11.96,11.55,11.68,404642,0
|
| 113 |
+
NABL.US,D,20211228,000000,11.59,11.66,11.2,11.21,1037645,0
|
| 114 |
+
NABL.US,D,20211229,000000,11.1,11.22,10.63,11.04,727521,0
|
| 115 |
+
NABL.US,D,20211230,000000,11.13,11.41,11,11.2,481105,0
|
| 116 |
+
NABL.US,D,20211231,000000,11.2,11.35,11.09,11.1,389912,0
|
| 117 |
+
NABL.US,D,20220103,000000,11.18,11.62,10.89,11.5,712299,0
|
| 118 |
+
NABL.US,D,20220104,000000,11.45,11.45,10.85,11.18,388582,0
|
| 119 |
+
NABL.US,D,20220105,000000,11.03,11.22,10.39,10.59,540954,0
|
| 120 |
+
NABL.US,D,20220106,000000,10.54,10.815,10.39,10.45,275212,0
|
| 121 |
+
NABL.US,D,20220107,000000,10.4,10.63,10.19,10.26,360955,0
|
| 122 |
+
NABL.US,D,20220110,000000,10.18,10.45,9.86,10.43,322797,0
|
| 123 |
+
NABL.US,D,20220111,000000,10.38,10.69,10.38,10.56,244640,0
|
| 124 |
+
NABL.US,D,20220112,000000,10.59,10.67,10.4,10.49,139117,0
|
| 125 |
+
NABL.US,D,20220113,000000,10.48,10.595,10.27,10.3,154986,0
|
| 126 |
+
NABL.US,D,20220114,000000,10.2,10.37,10.01,10.16,157611,0
|
| 127 |
+
NABL.US,D,20220118,000000,9.98,10.23,9.86,10.03,237735,0
|
| 128 |
+
NABL.US,D,20220119,000000,10.06,10.56,10.02,10.16,180403,0
|
| 129 |
+
NABL.US,D,20220120,000000,10.23,10.66,10.19,10.2,216163,0
|
| 130 |
+
NABL.US,D,20220121,000000,10.15,10.46,9.96,9.98,504693,0
|
| 131 |
+
NABL.US,D,20220124,000000,9.57,10.19,9.36,10.14,632011,0
|
| 132 |
+
NABL.US,D,20220125,000000,9.73,10.25,9.73,10.03,589676,0
|
| 133 |
+
NABL.US,D,20220126,000000,9.99,10.52,9.99,10.17,334077,0
|
| 134 |
+
NABL.US,D,20220127,000000,10.13,10.605,10.13,10.27,399662,0
|
| 135 |
+
NABL.US,D,20220128,000000,10.13,10.54,10.02,10.54,257331,0
|
| 136 |
+
NABL.US,D,20220131,000000,10.58,11.16,10.58,11.16,339884,0
|
| 137 |
+
NABL.US,D,20220201,000000,11.2,11.5,10.96,11.38,930942,0
|
| 138 |
+
NABL.US,D,20220202,000000,11.33,11.45,11.11,11.14,280462,0
|
| 139 |
+
NABL.US,D,20220203,000000,10.93,11.15,10.895,10.97,196101,0
|
| 140 |
+
NABL.US,D,20220204,000000,10.94,11.36,10.82,11.29,152676,0
|
| 141 |
+
NABL.US,D,20220207,000000,11.27,11.52,11.19,11.31,255682,0
|
| 142 |
+
NABL.US,D,20220208,000000,11.22,11.6,11.13,11.45,183546,0
|
| 143 |
+
NABL.US,D,20220209,000000,11.63,11.705,11.4,11.65,123656,0
|
| 144 |
+
NABL.US,D,20220210,000000,11.49,11.815,11.43,11.55,240539,0
|
| 145 |
+
NABL.US,D,20220211,000000,11.65,11.81,11.37,11.41,274944,0
|
| 146 |
+
NABL.US,D,20220214,000000,11.31,11.775,11.18,11.56,279879,0
|
| 147 |
+
NABL.US,D,20220215,000000,11.7,11.83,11.6225,11.79,142103,0
|
| 148 |
+
NABL.US,D,20220216,000000,11.7,11.8,11.4409,11.64,239355,0
|
| 149 |
+
NABL.US,D,20220217,000000,11.57,11.61,11.3,11.33,150419,0
|
| 150 |
+
NABL.US,D,20220218,000000,11.3,11.3875,11.02,11.05,185922,0
|
| 151 |
+
NABL.US,D,20220222,000000,11.04,11.18,10.89,11,483747,0
|
| 152 |
+
NABL.US,D,20220223,000000,11.12,11.2,10.71,10.77,273425,0
|
| 153 |
+
NABL.US,D,20220224,000000,10.33,10.9,10.01,10.7,551369,0
|
| 154 |
+
NABL.US,D,20220225,000000,10.8,11.02,10.41,11.02,1547001,0
|
| 155 |
+
NABL.US,D,20220228,000000,10.65,11.58,10.65,11.57,655426,0
|
| 156 |
+
NABL.US,D,20220301,000000,11.49,11.65,10.97,11.03,399815,0
|
| 157 |
+
NABL.US,D,20220302,000000,11.02,11.25,10.87,11.14,651742,0
|
| 158 |
+
NABL.US,D,20220303,000000,11.19,11.19,10.74,10.93,541422,0
|
| 159 |
+
NABL.US,D,20220304,000000,10.85,11.08,10.5,10.69,417109,0
|
| 160 |
+
NABL.US,D,20220307,000000,10.67,10.86,10.49,10.62,257613,0
|
| 161 |
+
NABL.US,D,20220308,000000,10.59,10.86,10.48,10.57,357868,0
|
| 162 |
+
NABL.US,D,20220309,000000,10.8,11.28,10.69,11.11,809665,0
|
| 163 |
+
NABL.US,D,20220310,000000,10.95,11.11,10.76,10.8,345390,0
|
| 164 |
+
NABL.US,D,20220311,000000,10.86,10.97,10.23,10.27,605035,0
|
| 165 |
+
NABL.US,D,20220314,000000,10.17,10.29,9.37,9.55,1215565,0
|
| 166 |
+
NABL.US,D,20220315,000000,9.56,9.64,8.89,9,789655,0
|
| 167 |
+
NABL.US,D,20220316,000000,9.1,9.515,9.01,9.39,1163631,0
|
| 168 |
+
NABL.US,D,20220317,000000,9.4,10.05,9.3,9.64,3621511,0
|
| 169 |
+
NABL.US,D,20220318,000000,9.64,10,9.28,9.82,6841972,0
|
| 170 |
+
NABL.US,D,20220321,000000,9.93,10.73,9.93,10.19,1207458,0
|
| 171 |
+
NABL.US,D,20220322,000000,10.23,10.32,9.68,9.7,393620,0
|
| 172 |
+
NABL.US,D,20220323,000000,9.65,9.87,9.43,9.73,495833,0
|
| 173 |
+
NABL.US,D,20220324,000000,9.76,9.85,9.57,9.74,322056,0
|
| 174 |
+
NABL.US,D,20220325,000000,9.74,9.74,9.2,9.27,297313,0
|
| 175 |
+
NABL.US,D,20220328,000000,9.26,9.46,9.13,9.34,359439,0
|
| 176 |
+
NABL.US,D,20220329,000000,9.41,9.59,9.29,9.46,351699,0
|
| 177 |
+
NABL.US,D,20220330,000000,9.45,9.48,9.15,9.17,249594,0
|
| 178 |
+
NABL.US,D,20220331,000000,9.12,9.27,9.07,9.1,348659,0
|
| 179 |
+
NABL.US,D,20220401,000000,9.11,9.47,9.08,9.42,457352,0
|
| 180 |
+
NABL.US,D,20220404,000000,9.38,9.6,9.28,9.35,324006,0
|
| 181 |
+
NABL.US,D,20220405,000000,9.28,9.5,9.17,9.19,465875,0
|
| 182 |
+
NABL.US,D,20220406,000000,9.12,9.25,8.86,9.02,518940,0
|
| 183 |
+
NABL.US,D,20220407,000000,9.05,9.22,8.865,8.89,397389,0
|
| 184 |
+
NABL.US,D,20220408,000000,8.92,9.12,8.705,8.83,472899,0
|
| 185 |
+
NABL.US,D,20220411,000000,8.74,10.06,8.7,9.93,1261970,0
|
| 186 |
+
NABL.US,D,20220412,000000,9.95,10.495,9.95,10.05,636475,0
|
| 187 |
+
NABL.US,D,20220413,000000,10.05,10.43,9.94,10.33,386375,0
|
| 188 |
+
NABL.US,D,20220414,000000,10.35,10.405,10,10.05,242107,0
|
| 189 |
+
NABL.US,D,20220418,000000,9.97,10.1,9.75,9.83,360246,0
|
| 190 |
+
NABL.US,D,20220419,000000,9.75,10.38,9.75,10.21,234703,0
|
| 191 |
+
NABL.US,D,20220420,000000,10.12,10.36,10.03,10.06,342024,0
|
| 192 |
+
NABL.US,D,20220421,000000,10.25,10.49,9.8,9.9,243182,0
|
| 193 |
+
NABL.US,D,20220422,000000,9.86,9.97,9.62,9.79,336276,0
|
| 194 |
+
NABL.US,D,20220425,000000,9.73,10.5,9.66,10.44,433672,0
|
| 195 |
+
NABL.US,D,20220426,000000,10.34,10.34,9.91,10.02,331628,0
|
| 196 |
+
NABL.US,D,20220427,000000,10.01,10.31,9.89,10.07,240685,0
|
| 197 |
+
NABL.US,D,20220428,000000,10.22,10.4,9.835,10.38,519645,0
|
| 198 |
+
NABL.US,D,20220429,000000,10.28,10.35,9.805,10,462530,0
|
| 199 |
+
NABL.US,D,20220502,000000,9.98,10.25,9.91,10.19,313300,0
|
| 200 |
+
NABL.US,D,20220503,000000,10.16,10.39,10.04,10.2,277721,0
|
| 201 |
+
NABL.US,D,20220504,000000,10.27,10.61,9.98,10.59,297570,0
|
| 202 |
+
NABL.US,D,20220505,000000,10.44,10.45,9.7,9.78,352011,0
|
| 203 |
+
NABL.US,D,20220506,000000,9.73,9.895,9.27,9.77,345138,0
|
| 204 |
+
NABL.US,D,20220509,000000,9.55,9.6,9.11,9.15,305064,0
|
| 205 |
+
NABL.US,D,20220510,000000,9.34,9.34,8.59,8.77,338799,0
|
| 206 |
+
NABL.US,D,20220511,000000,8.73,9.2,8.465,8.5,297819,0
|
| 207 |
+
NABL.US,D,20220512,000000,8.26,8.89,8.12,8.5,550317,0
|
| 208 |
+
NABL.US,D,20220513,000000,8.52,9.125,8.46,9.02,564972,0
|
| 209 |
+
NABL.US,D,20220516,000000,9.03,9.09,8.852,8.93,237432,0
|
| 210 |
+
NABL.US,D,20220517,000000,9.08,9.32,8.91,9.28,415218,0
|
| 211 |
+
NABL.US,D,20220518,000000,9.14,9.505,9.135,9.25,292734,0
|
| 212 |
+
NABL.US,D,20220519,000000,9.18,9.5,9.03,9.27,246014,0
|
| 213 |
+
NABL.US,D,20220520,000000,9.51,9.65,9.12,9.48,269446,0
|
| 214 |
+
NABL.US,D,20220523,000000,9.47,9.52,9.14,9.39,266737,0
|
| 215 |
+
NABL.US,D,20220524,000000,9.33,9.46,9.075,9.44,363777,0
|
| 216 |
+
NABL.US,D,20220525,000000,9.34,9.98,9.25,9.86,466691,0
|
| 217 |
+
NABL.US,D,20220526,000000,9.84,10.34,9.84,10.21,242788,0
|
| 218 |
+
NABL.US,D,20220527,000000,10.31,10.57,10.21,10.38,340196,0
|
| 219 |
+
NABL.US,D,20220531,000000,10.36,10.54,9.61,10,1075965,0
|
| 220 |
+
NABL.US,D,20220601,000000,10.1,10.48,9.98,10.37,563789,0
|
| 221 |
+
NABL.US,D,20220602,000000,10.37,11.04,10.33,10.84,440642,0
|
| 222 |
+
NABL.US,D,20220603,000000,10.77,10.86,10.46,10.85,369695,0
|
| 223 |
+
NABL.US,D,20220606,000000,11.1,11.13,10.62,10.69,398077,0
|
| 224 |
+
NABL.US,D,20220607,000000,10.66,10.87,10.23,10.46,475724,0
|
| 225 |
+
NABL.US,D,20220608,000000,10.48,10.98,10.48,10.82,294359,0
|
| 226 |
+
NABL.US,D,20220609,000000,10.7,10.73,10.39,10.56,509649,0
|
| 227 |
+
NABL.US,D,20220610,000000,10.33,10.475,10.17,10.22,521718,0
|
| 228 |
+
NABL.US,D,20220613,000000,9.98,10.045,9.29,9.34,345986,0
|
| 229 |
+
NABL.US,D,20220614,000000,9.35,9.485,9.15,9.27,290773,0
|
| 230 |
+
NABL.US,D,20220615,000000,9.43,10.56,9.41,10.51,541228,0
|
| 231 |
+
NABL.US,D,20220616,000000,10.19,10.6,10.19,10.54,492819,0
|
| 232 |
+
NABL.US,D,20220617,000000,10.59,10.9328,10.375,10.66,905475,0
|
| 233 |
+
NABL.US,D,20220621,000000,10.66,11.19,10.63,10.73,583576,0
|
| 234 |
+
NABL.US,D,20220622,000000,10.47,11,10.285,10.32,488723,0
|
| 235 |
+
NABL.US,D,20220623,000000,10.34,10.53,9.76,9.89,751480,0
|
| 236 |
+
NABL.US,D,20220624,000000,10.04,10.325,9.27,9.28,8237428,0
|
| 237 |
+
NABL.US,D,20220627,000000,9.355,9.38,8.93,9.19,1059566,0
|
| 238 |
+
NABL.US,D,20220628,000000,9.34,9.775,9.15,9.22,829460,0
|
| 239 |
+
NABL.US,D,20220629,000000,9.24,9.24,8.545,8.96,411444,0
|
| 240 |
+
NABL.US,D,20220630,000000,8.84,9.04,8.67,9,427952,0
|
| 241 |
+
NABL.US,D,20220701,000000,8.91,9,8.73,8.86,276278,0
|
| 242 |
+
NABL.US,D,20220705,000000,8.69,9.4,8.58,9.34,396988,0
|
| 243 |
+
NABL.US,D,20220706,000000,9.42,9.45,9.12,9.17,225026,0
|
| 244 |
+
NABL.US,D,20220707,000000,9.24,9.7,9.122,9.5,190188,0
|
| 245 |
+
NABL.US,D,20220708,000000,9.37,9.59,9.28,9.55,322318,0
|
| 246 |
+
NABL.US,D,20220711,000000,9.49,9.61,9.08,9.15,195389,0
|
| 247 |
+
NABL.US,D,20220712,000000,9.13,9.48,8.92,8.96,204522,0
|
| 248 |
+
NABL.US,D,20220713,000000,8.8,8.97,8.67,8.87,159261,0
|
| 249 |
+
NABL.US,D,20220714,000000,8.82,8.85,8.43,8.71,161429,0
|
| 250 |
+
NABL.US,D,20220715,000000,8.88,9.09,8.8,8.96,257185,0
|
| 251 |
+
NABL.US,D,20220718,000000,9.01,9.21,8.88,8.91,169961,0
|
| 252 |
+
NABL.US,D,20220719,000000,9.06,9.21,9.04,9.15,191621,0
|
| 253 |
+
NABL.US,D,20220720,000000,9.15,9.63,9.15,9.58,232584,0
|
| 254 |
+
NABL.US,D,20220721,000000,9.46,9.78,9.46,9.7,365569,0
|
| 255 |
+
NABL.US,D,20220722,000000,9.64,9.69,9.5,9.54,187142,0
|
| 256 |
+
NABL.US,D,20220725,000000,9.55,9.63,9.38,9.58,99078,0
|
| 257 |
+
NABL.US,D,20220726,000000,9.55,9.58,9.34,9.47,230756,0
|
| 258 |
+
NABL.US,D,20220727,000000,9.53,9.64,9.43,9.58,210150,0
|
| 259 |
+
NABL.US,D,20220728,000000,9.62,9.84,9.42,9.73,129298,0
|
| 260 |
+
NABL.US,D,20220729,000000,9.7,9.86,9.59,9.82,172549,0
|
| 261 |
+
NABL.US,D,20220801,000000,9.69,10.03,9.61,9.92,278567,0
|
| 262 |
+
NABL.US,D,20220802,000000,9.79,10.02,9.54,9.84,254264,0
|
| 263 |
+
NABL.US,D,20220803,000000,9.91,10.23,9.91,10.18,116140,0
|
| 264 |
+
NABL.US,D,20220804,000000,10.12,10.23,9.95,10.16,181221,0
|
| 265 |
+
NABL.US,D,20220805,000000,10.08,10.34,9.95,10.22,292225,0
|
| 266 |
+
NABL.US,D,20220808,000000,10.34,10.415,10.14,10.22,322747,0
|
| 267 |
+
NABL.US,D,20220809,000000,10.18,10.28,10.065,10.17,388557,0
|
| 268 |
+
NABL.US,D,20220810,000000,10.38,10.54,10.28,10.32,805128,0
|
| 269 |
+
NABL.US,D,20220811,000000,10.52,10.62,9.275,9.52,600488,0
|
| 270 |
+
NABL.US,D,20220812,000000,9.65,10.13,9.48,10.1,253933,0
|
| 271 |
+
NABL.US,D,20220815,000000,9.97,10.62,9.97,10.31,347554,0
|
| 272 |
+
NABL.US,D,20220816,000000,10.27,10.39,10.1,10.34,203505,0
|
| 273 |
+
NABL.US,D,20220817,000000,10.08,10.46,10.08,10.33,284375,0
|
| 274 |
+
NABL.US,D,20220818,000000,10.24,10.68,10.24,10.56,209964,0
|
| 275 |
+
NABL.US,D,20220819,000000,10.46,10.46,9.89,10.04,250786,0
|
| 276 |
+
NABL.US,D,20220822,000000,9.92,10.15,9.82,10.04,242620,0
|
| 277 |
+
NABL.US,D,20220823,000000,10.14,10.46,10,10.13,292604,0
|
| 278 |
+
NABL.US,D,20220824,000000,10.05,10.46,10.05,10.22,171532,0
|
| 279 |
+
NABL.US,D,20220825,000000,10.24,10.46,10.2,10.35,186454,0
|
| 280 |
+
NABL.US,D,20220826,000000,10.37,10.37,10.13,10.19,204022,0
|
| 281 |
+
NABL.US,D,20220829,000000,10.02,10.26,10.02,10.04,221870,0
|
| 282 |
+
NABL.US,D,20220830,000000,10.08,10.23,9.95,10,272662,0
|
| 283 |
+
NABL.US,D,20220831,000000,10.01,10.155,9.89,9.96,797569,0
|
| 284 |
+
NABL.US,D,20220901,000000,9.71,10,9.67,9.86,426518,0
|
| 285 |
+
NABL.US,D,20220902,000000,9.87,10.04,9.73,9.85,238160,0
|
| 286 |
+
NABL.US,D,20220906,000000,9.84,9.93,9.61,9.68,238381,0
|
| 287 |
+
NABL.US,D,20220907,000000,9.62,9.67,9.39,9.62,240526,0
|
| 288 |
+
NABL.US,D,20220908,000000,9.57,9.91,9.56,9.9,152364,0
|
| 289 |
+
NABL.US,D,20220909,000000,9.99,10.13,9.99,10.1,115810,0
|
| 290 |
+
NABL.US,D,20220912,000000,10.36,10.92,10.35,10.81,234254,0
|
| 291 |
+
NABL.US,D,20220913,000000,10.33,10.66,10.19,10.24,331948,0
|
| 292 |
+
NABL.US,D,20220914,000000,10.31,10.32,10.07,10.32,175298,0
|
| 293 |
+
NABL.US,D,20220915,000000,10.16,10.35,10,10.08,157836,0
|
| 294 |
+
NABL.US,D,20220916,000000,9.96,10.33,9.96,10.17,791373,0
|
| 295 |
+
NABL.US,D,20220919,000000,10,10.1152,9.625,9.97,146311,0
|
| 296 |
+
NABL.US,D,20220920,000000,9.81,9.91,9.47,9.52,237863,0
|
| 297 |
+
NABL.US,D,20220921,000000,9.64,9.7,9.39,9.39,266096,0
|
| 298 |
+
NABL.US,D,20220922,000000,9.44,9.44,9.02,9.2,264577,0
|
| 299 |
+
NABL.US,D,20220923,000000,9.1,9.11,8.9,9.01,171266,0
|
| 300 |
+
NABL.US,D,20220926,000000,9.07,9.22,8.91,8.97,264269,0
|
| 301 |
+
NABL.US,D,20220927,000000,9.08,9.23,9,9.17,216678,0
|
| 302 |
+
NABL.US,D,20220928,000000,9.29,9.47,9.21,9.34,447601,0
|
| 303 |
+
NABL.US,D,20220929,000000,9.21,9.59,9.09,9.49,324200,0
|
| 304 |
+
NABL.US,D,20220930,000000,9.48,9.72,9.19,9.23,441810,0
|
| 305 |
+
NABL.US,D,20221003,000000,9.28,9.48,9.18,9.44,333072,0
|
| 306 |
+
NABL.US,D,20221004,000000,9.6,9.99,9.6,9.9,299729,0
|
| 307 |
+
NABL.US,D,20221005,000000,9.76,9.925,9.46,9.85,231938,0
|
| 308 |
+
NABL.US,D,20221006,000000,9.82,10.54,9.78,10.52,298939,0
|
| 309 |
+
NABL.US,D,20221007,000000,10.37,10.51,10.1,10.31,580010,0
|
| 310 |
+
NABL.US,D,20221010,000000,10.24,10.24,9.85,9.99,227330,0
|
| 311 |
+
NABL.US,D,20221011,000000,9.88,10.015,9.51,9.96,314664,0
|
| 312 |
+
NABL.US,D,20221012,000000,9.97,10.3,9.725,10.28,316288,0
|
| 313 |
+
NABL.US,D,20221013,000000,10.11,10.11,9.6,9.88,475380,0
|
| 314 |
+
NABL.US,D,20221014,000000,9.99,10.03,9.65,9.7,238606,0
|
| 315 |
+
NABL.US,D,20221017,000000,9.94,10.4,9.885,10.39,1185695,0
|
| 316 |
+
NABL.US,D,20221018,000000,10.56,10.99,10.49,10.9,955189,0
|
| 317 |
+
NABL.US,D,20221019,000000,10.76,11,10.05,10.44,854759,0
|
| 318 |
+
NABL.US,D,20221020,000000,10.47,10.98,10.42,10.67,703222,0
|
| 319 |
+
NABL.US,D,20221021,000000,10.78,10.88,10.31,10.38,2683122,0
|
| 320 |
+
NABL.US,D,20221024,000000,10.32,10.64,10.15,10.57,279795,0
|
| 321 |
+
NABL.US,D,20221025,000000,10.69,10.96,10.58,10.95,265063,0
|
| 322 |
+
NABL.US,D,20221026,000000,10.83,11.06,10.72,10.74,261283,0
|
| 323 |
+
NABL.US,D,20221027,000000,10.85,11.045,10.65,10.88,252508,0
|
| 324 |
+
NABL.US,D,20221028,000000,10.91,11.04,10.75,10.89,262290,0
|
| 325 |
+
NABL.US,D,20221031,000000,10.82,10.92,10.73,10.83,322558,0
|
| 326 |
+
NABL.US,D,20221101,000000,11,11.05,10.61,10.62,195989,0
|
| 327 |
+
NABL.US,D,20221102,000000,10.65,10.65,9.93,9.97,334524,0
|
| 328 |
+
NABL.US,D,20221103,000000,9.76,10.125,9.76,9.83,193222,0
|
| 329 |
+
NABL.US,D,20221104,000000,9.96,9.96,9.465,9.86,211781,0
|
| 330 |
+
NABL.US,D,20221107,000000,9.93,10.06,9.7,9.81,222284,0
|
| 331 |
+
NABL.US,D,20221108,000000,9.8,10.12,9.69,9.93,210134,0
|
| 332 |
+
NABL.US,D,20221109,000000,9.91,9.91,9.6,9.69,194474,0
|
| 333 |
+
NABL.US,D,20221110,000000,10.57,12.22,10.235,11.27,899173,0
|
| 334 |
+
NABL.US,D,20221111,000000,11.55,11.86,11.36,11.64,342601,0
|
| 335 |
+
NABL.US,D,20221114,000000,11.25,11.355,10.6741,11.14,563471,0
|
| 336 |
+
NABL.US,D,20221115,000000,11.37,11.81,11.3,11.58,405130,0
|
| 337 |
+
NABL.US,D,20221116,000000,11.46,11.58,11.27,11.41,199629,0
|
| 338 |
+
NABL.US,D,20221117,000000,11.3,11.46,11.1,11.32,339300,0
|
| 339 |
+
NABL.US,D,20221118,000000,11.51,11.51,11.14,11.17,223012,0
|
| 340 |
+
NABL.US,D,20221121,000000,11,11.55,11,11.4,288099,0
|
| 341 |
+
NABL.US,D,20221122,000000,11.37,11.53,11.165,11.52,362261,0
|
| 342 |
+
NABL.US,D,20221123,000000,11.46,11.6,11.25,11.3,173786,0
|
| 343 |
+
NABL.US,D,20221125,000000,11.24,11.48,11.2,11.38,71222,0
|
| 344 |
+
NABL.US,D,20221128,000000,11.27,11.41,11.21,11.29,207782,0
|
| 345 |
+
NABL.US,D,20221129,000000,11.3,11.34,11.08,11.23,491269,0
|
| 346 |
+
NABL.US,D,20221130,000000,11.28,11.28,10.96,11.23,436644,0
|
| 347 |
+
NABL.US,D,20221201,000000,11.21,11.64,11.115,11.54,251914,0
|
| 348 |
+
NABL.US,D,20221202,000000,11.36,11.58,11.36,11.54,151999,0
|
| 349 |
+
NABL.US,D,20221205,000000,11.57,11.605,11.14,11.23,181601,0
|
| 350 |
+
NABL.US,D,20221206,000000,11.21,11.25,10.91,10.97,96640,0
|
| 351 |
+
NABL.US,D,20221207,000000,10.97,11.17,10.86,11.02,166198,0
|
| 352 |
+
NABL.US,D,20221208,000000,11.14,11.37,11,11.24,195432,0
|
| 353 |
+
NABL.US,D,20221209,000000,11.06,11.29,11.05,11.16,162930,0
|
| 354 |
+
NABL.US,D,20221212,000000,11.15,11.31,10.89,11.01,264455,0
|
| 355 |
+
NABL.US,D,20221213,000000,11.47,11.47,11.09,11.27,257749,0
|
| 356 |
+
NABL.US,D,20221214,000000,11.18,11.35,10.93,11.07,218731,0
|
| 357 |
+
NABL.US,D,20221215,000000,10.78,10.91,10.57,10.6,245703,0
|
| 358 |
+
NABL.US,D,20221216,000000,10.48,10.9,10.48,10.66,979179,0
|
| 359 |
+
NABL.US,D,20221219,000000,10.66,10.66,10.36,10.46,289676,0
|
| 360 |
+
NABL.US,D,20221220,000000,10.43,10.62,10.27,10.48,240345,0
|
| 361 |
+
NABL.US,D,20221221,000000,10.52,10.84,10.44,10.65,259401,0
|
| 362 |
+
NABL.US,D,20221222,000000,10.51,10.53,10.265,10.38,214709,0
|
| 363 |
+
NABL.US,D,20221223,000000,10.34,10.34,10.1,10.1,201017,0
|
| 364 |
+
NABL.US,D,20221227,000000,10.13,10.14,9.94,10.12,245012,0
|
| 365 |
+
NABL.US,D,20221228,000000,10.1,10.19,9.8,9.84,225683,0
|
| 366 |
+
NABL.US,D,20221229,000000,9.96,10.26,9.93,10.19,303198,0
|
| 367 |
+
NABL.US,D,20221230,000000,10.07,10.33,9.995,10.28,297340,0
|
| 368 |
+
NABL.US,D,20230103,000000,10.43,10.56,10.175,10.31,269226,0
|
| 369 |
+
NABL.US,D,20230104,000000,10.44,10.54,10.34,10.38,256664,0
|
| 370 |
+
NABL.US,D,20230105,000000,10.29,10.29,9.92,10.02,264789,0
|
| 371 |
+
NABL.US,D,20230106,000000,10.12,10.135,9.9,10.05,310969,0
|
| 372 |
+
NABL.US,D,20230109,000000,10.15,10.295,10.04,10.04,294485,0
|
| 373 |
+
NABL.US,D,20230110,000000,9.91,9.915,9.6,9.87,321728,0
|
| 374 |
+
NABL.US,D,20230111,000000,9.92,10.055,9.88,9.97,217222,0
|
| 375 |
+
NABL.US,D,20230112,000000,10,10.07,9.74,10.05,305795,0
|
| 376 |
+
NABL.US,D,20230113,000000,9.92,10.12,9.73,10.01,480119,0
|
| 377 |
+
NABL.US,D,20230117,000000,9.96,10.1,9.63,10.01,441504,0
|
| 378 |
+
NABL.US,D,20230118,000000,10.13,10.27,9.8,9.82,300330,0
|
| 379 |
+
NABL.US,D,20230119,000000,9.76,9.96,9.7,9.7,286000,0
|
| 380 |
+
NABL.US,D,20230120,000000,9.82,10.31,9.71,10.28,867114,0
|
| 381 |
+
NABL.US,D,20230123,000000,10.33,10.35,10.07,10.16,216610,0
|
| 382 |
+
NABL.US,D,20230124,000000,10.015,10.015,9.26,9.85,367579,0
|
| 383 |
+
NABL.US,D,20230125,000000,9.71,9.97,9.56,9.93,174967,0
|
| 384 |
+
NABL.US,D,20230126,000000,10.02,10.15,9.925,10.15,143050,0
|
| 385 |
+
NABL.US,D,20230127,000000,10.06,10.3,10.02,10.22,175225,0
|
| 386 |
+
NABL.US,D,20230130,000000,10.12,10.18,10.01,10.11,202696,0
|
| 387 |
+
NABL.US,D,20230131,000000,10.11,10.33,9.99,10.27,338146,0
|
| 388 |
+
NABL.US,D,20230201,000000,10.28,10.75,10.28,10.63,261281,0
|
| 389 |
+
NABL.US,D,20230202,000000,10.75,11.05,10.73,10.94,279559,0
|
| 390 |
+
NABL.US,D,20230203,000000,10.67,11.09,10.67,10.73,266611,0
|
| 391 |
+
NABL.US,D,20230206,000000,10.63,10.72,10.45,10.52,213251,0
|
| 392 |
+
NABL.US,D,20230207,000000,10.45,10.56,10.32,10.55,296981,0
|
| 393 |
+
NABL.US,D,20230208,000000,10.49,10.63,10.39,10.4,230649,0
|
| 394 |
+
NABL.US,D,20230209,000000,10.5,10.59,10.305,10.34,155503,0
|
| 395 |
+
NABL.US,D,20230210,000000,10.25,10.36,10.12,10.2,219825,0
|
| 396 |
+
NABL.US,D,20230213,000000,10.22,10.32,10.15,10.23,300940,0
|
| 397 |
+
NABL.US,D,20230214,000000,10.16,10.27,10.12,10.22,342237,0
|
| 398 |
+
NABL.US,D,20230215,000000,10.16,10.43,10.16,10.38,333314,0
|
| 399 |
+
NABL.US,D,20230216,000000,10.18,10.24,9.92,10.09,281250,0
|
| 400 |
+
NABL.US,D,20230217,000000,10.13,10.195,9.87,10.13,458534,0
|
| 401 |
+
NABL.US,D,20230221,000000,9.91,10.1,9.91,9.92,229168,0
|
| 402 |
+
NABL.US,D,20230222,000000,10.14,10.63,10.07,10.26,650012,0
|
| 403 |
+
NABL.US,D,20230223,000000,11.12,11.9,10.92,11.81,550171,0
|
| 404 |
+
NABL.US,D,20230224,000000,11.97,12.72,11.88,12.26,613254,0
|
| 405 |
+
NABL.US,D,20230227,000000,11.73,11.9,11.48,11.58,752550,0
|
| 406 |
+
NABL.US,D,20230228,000000,11.58,11.99,11.58,11.84,1229580,0
|
| 407 |
+
NABL.US,D,20230301,000000,11.76,12.25,11.76,12.03,438845,0
|
| 408 |
+
NABL.US,D,20230302,000000,12.05,12.4,12.02,12.33,304023,0
|
| 409 |
+
NABL.US,D,20230303,000000,12.38,12.48,12.21,12.45,283885,0
|
| 410 |
+
NABL.US,D,20230306,000000,12.48,12.48,12.165,12.29,265109,0
|
| 411 |
+
NABL.US,D,20230307,000000,12.29,12.4,11.86,12,279841,0
|
| 412 |
+
NABL.US,D,20230308,000000,12.02,12.22,12.02,12.15,169299,0
|
| 413 |
+
NABL.US,D,20230309,000000,12.13,12.28,11.86,11.91,174192,0
|
| 414 |
+
NABL.US,D,20230310,000000,11.81,11.86,11.45,11.61,184166,0
|
| 415 |
+
NABL.US,D,20230313,000000,11.44,11.92,11.44,11.7,272322,0
|
| 416 |
+
NABL.US,D,20230314,000000,11.94,12.1,11.905,11.97,327672,0
|
| 417 |
+
NABL.US,D,20230315,000000,11.81,12.01,11.79,11.99,235221,0
|
| 418 |
+
NABL.US,D,20230316,000000,11.97,12.255,11.9101,12.15,236881,0
|
| 419 |
+
NABL.US,D,20230317,000000,12.15,12.16,11.98,12.07,389192,0
|
| 420 |
+
NABL.US,D,20230320,000000,12.12,12.12,11.8813,11.97,196627,0
|
| 421 |
+
NABL.US,D,20230321,000000,12.07,12.22,12.02,12.12,230434,0
|
| 422 |
+
NABL.US,D,20230322,000000,12.12,12.21,11.9,11.92,172241,0
|
| 423 |
+
NABL.US,D,20230323,000000,11.99,12.18,11.94,12.05,221627,0
|
| 424 |
+
NABL.US,D,20230324,000000,11.97,12.04,11.86,11.98,185327,0
|
| 425 |
+
NABL.US,D,20230327,000000,12.02,12.14,12.02,12.13,227050,0
|
| 426 |
+
NABL.US,D,20230328,000000,12.12,12.495,12.07,12.15,254283,0
|
| 427 |
+
NABL.US,D,20230329,000000,13.8,13.92,12.995,13.35,4056009,0
|
| 428 |
+
NABL.US,D,20230330,000000,13.51,13.76,13.3,13.45,2502285,0
|
| 429 |
+
NABL.US,D,20230331,000000,13.4,13.69,13.18,13.2,15078514,0
|
| 430 |
+
NABL.US,D,20230403,000000,12.96,13.25,12.8615,13.2,1539084,0
|
| 431 |
+
NABL.US,D,20230404,000000,13.37,13.41,13,13.13,761248,0
|
| 432 |
+
NABL.US,D,20230405,000000,13.02,13.04,12.86,12.96,618873,0
|
| 433 |
+
NABL.US,D,20230406,000000,12.87,13.12,12.75,13.1,592163,0
|
| 434 |
+
NABL.US,D,20230410,000000,12.94,13.34,12.87,13.29,669839,0
|
| 435 |
+
NABL.US,D,20230411,000000,13.3,13.51,13.3,13.47,364787,0
|
| 436 |
+
NABL.US,D,20230412,000000,13.59,13.77,13.51,13.57,401574,0
|
| 437 |
+
NABL.US,D,20230413,000000,13.6,13.755,13.55,13.58,297057,0
|
| 438 |
+
NABL.US,D,20230414,000000,13.54,13.6,13.34,13.48,377205,0
|
| 439 |
+
NABL.US,D,20230417,000000,13.49,13.51,13.325,13.38,309612,0
|
| 440 |
+
NABL.US,D,20230418,000000,13.47,13.48,13.165,13.34,278144,0
|
| 441 |
+
NABL.US,D,20230419,000000,13.21,13.33,13.19,13.27,294196,0
|
| 442 |
+
NABL.US,D,20230420,000000,13.19,13.42,13.1,13.27,340429,0
|
| 443 |
+
NABL.US,D,20230421,000000,13.28,13.34,13.13,13.2,564910,0
|
| 444 |
+
NABL.US,D,20230424,000000,13.22,13.39,13.08,13.13,254745,0
|
| 445 |
+
NABL.US,D,20230425,000000,13,13.035,12.86,12.92,363709,0
|
| 446 |
+
NABL.US,D,20230426,000000,12.9,13,12.73,12.77,265962,0
|
| 447 |
+
NABL.US,D,20230427,000000,12.84,12.9,12.73,12.82,188446,0
|
| 448 |
+
NABL.US,D,20230428,000000,12.77,12.92,12.69,12.75,356249,0
|
| 449 |
+
NABL.US,D,20230501,000000,12.7,13.02,12.59,12.91,500722,0
|
| 450 |
+
NABL.US,D,20230502,000000,12.92,12.98,12.54,12.55,436784,0
|
| 451 |
+
NABL.US,D,20230503,000000,12.56,12.64,12.43,12.43,312052,0
|
| 452 |
+
NABL.US,D,20230504,000000,12.38,12.51,12.28,12.45,334574,0
|
| 453 |
+
NABL.US,D,20230505,000000,12.6,12.6476,12.41,12.57,212882,0
|
| 454 |
+
NABL.US,D,20230508,000000,12.57,12.68,12.51,12.65,180212,0
|
| 455 |
+
NABL.US,D,20230509,000000,12.57,12.795,12.55,12.69,327726,0
|
| 456 |
+
NABL.US,D,20230510,000000,13,13.84,12.78,13.78,578305,0
|
| 457 |
+
NABL.US,D,20230511,000000,13.88,13.95,13.46,13.7,328027,0
|
| 458 |
+
NABL.US,D,20230512,000000,13.51,13.825,13.4,13.72,403529,0
|
| 459 |
+
NABL.US,D,20230515,000000,13.72,14.1599,13.71,14.01,371663,0
|
| 460 |
+
NABL.US,D,20230516,000000,13.9,14.34,13.78,14.28,432679,0
|
| 461 |
+
NABL.US,D,20230517,000000,14.33,14.84,14.2263,14.75,470703,0
|
| 462 |
+
NABL.US,D,20230518,000000,14.69,15.12,14.6205,15.04,499324,0
|
| 463 |
+
NABL.US,D,20230519,000000,15.1,15.2,14.97,15.07,429546,0
|
| 464 |
+
NABL.US,D,20230522,000000,15.05,15.35,15.01,15.27,475318,0
|
| 465 |
+
NABL.US,D,20230523,000000,15.14,15.44,15.1,15.25,510014,0
|
| 466 |
+
NABL.US,D,20230524,000000,15.02,15.385,15.01,15.23,422392,0
|
| 467 |
+
NABL.US,D,20230525,000000,14.36,14.41,13.94,14.13,852473,0
|
| 468 |
+
NABL.US,D,20230526,000000,14.16,14.35,14.01,14.05,658474,0
|
| 469 |
+
NABL.US,D,20230530,000000,14.18,14.42,14.125,14.22,740261,0
|
| 470 |
+
NABL.US,D,20230531,000000,14.23,14.66,14.1,14.2,3135110,0
|
| 471 |
+
NABL.US,D,20230601,000000,14.2,14.4,14.075,14.3,617828,0
|
| 472 |
+
NABL.US,D,20230602,000000,14.44,14.62,14.33,14.55,510563,0
|
| 473 |
+
NABL.US,D,20230605,000000,14.37,14.475,14.18,14.26,388319,0
|
| 474 |
+
NABL.US,D,20230606,000000,14.26,14.75,14.26,14.71,520949,0
|
| 475 |
+
NABL.US,D,20230607,000000,14.75,14.99,14.53,14.59,435882,0
|
| 476 |
+
NABL.US,D,20230608,000000,14.55,14.68,14.43,14.45,292725,0
|
| 477 |
+
NABL.US,D,20230609,000000,14.45,14.715,14.43,14.49,280696,0
|
| 478 |
+
NABL.US,D,20230612,000000,14.59,14.65,14.41,14.56,466991,0
|
| 479 |
+
NABL.US,D,20230613,000000,14.61,14.83,14.54,14.7,412629,0
|
| 480 |
+
NABL.US,D,20230614,000000,14.63,14.77,14.54,14.62,326881,0
|
| 481 |
+
NABL.US,D,20230615,000000,14.61,14.66,14.45,14.64,331186,0
|
| 482 |
+
NABL.US,D,20230616,000000,14.8,14.8,14.505,14.53,1140249,0
|
| 483 |
+
NABL.US,D,20230620,000000,14.43,14.57,14.365,14.42,326308,0
|
| 484 |
+
NABL.US,D,20230621,000000,14.31,14.45,14.2101,14.31,338456,0
|
| 485 |
+
NABL.US,D,20230622,000000,14.35,14.46,14.245,14.42,284170,0
|
| 486 |
+
NABL.US,D,20230623,000000,14.18,14.43,14.18,14.26,707811,0
|
| 487 |
+
NABL.US,D,20230626,000000,14.28,14.5125,14.13,14.15,411219,0
|
| 488 |
+
NABL.US,D,20230627,000000,14.21,14.34,14.12,14.25,371713,0
|
| 489 |
+
NABL.US,D,20230628,000000,14.24,14.3,14.15,14.23,271191,0
|
| 490 |
+
NABL.US,D,20230629,000000,14.29,14.5008,14.23,14.4,336628,0
|
| 491 |
+
NABL.US,D,20230630,000000,14.47,14.6225,14.395,14.41,980150,0
|
| 492 |
+
NABL.US,D,20230703,000000,14.27,14.45,14.212,14.42,269756,0
|
| 493 |
+
NABL.US,D,20230705,000000,14.33,14.44,14.2,14.37,578336,0
|
| 494 |
+
NABL.US,D,20230706,000000,14.22,14.22,13.985,14.06,405827,0
|
| 495 |
+
NABL.US,D,20230707,000000,14.14,14.26,14.01,14.03,396945,0
|
| 496 |
+
NABL.US,D,20230710,000000,13.99,14.285,13.99,14.2,537942,0
|
| 497 |
+
NABL.US,D,20230711,000000,14.18,14.215,14.05,14.15,353474,0
|
| 498 |
+
NABL.US,D,20230712,000000,14.36,14.4612,14.205,14.29,408591,0
|
| 499 |
+
NABL.US,D,20230713,000000,14.4,14.785,14.25,14.58,1626167,0
|
| 500 |
+
NABL.US,D,20230714,000000,14.62,14.91,14.57,14.59,403779,0
|
| 501 |
+
NABL.US,D,20230717,000000,14.58,14.95,14.55,14.83,469883,0
|
| 502 |
+
NABL.US,D,20230718,000000,14.8,14.81,14.69,14.71,326217,0
|
| 503 |
+
NABL.US,D,20230719,000000,14.66,14.72,14.21,14.24,530167,0
|
| 504 |
+
NABL.US,D,20230720,000000,14.23,14.2954,13.85,14,430108,0
|
| 505 |
+
NABL.US,D,20230721,000000,14.11,14.21,13.73,13.76,474878,0
|
| 506 |
+
NABL.US,D,20230724,000000,13.83,13.83,13.585,13.68,535495,0
|
| 507 |
+
NABL.US,D,20230725,000000,13.62,13.96,13.62,13.87,396707,0
|
| 508 |
+
NABL.US,D,20230726,000000,13.89,14.07,13.83,14.01,332571,0
|
| 509 |
+
NABL.US,D,20230727,000000,14.1,14.1585,13.855,13.88,346729,0
|
| 510 |
+
NABL.US,D,20230728,000000,14.07,14.19,14.005,14.01,295123,0
|
| 511 |
+
NABL.US,D,20230731,000000,14.02,14.17,14.01,14.07,354090,0
|
| 512 |
+
NABL.US,D,20230801,000000,14.09,14.265,13.91,14.18,334872,0
|
| 513 |
+
NABL.US,D,20230802,000000,14.06,14.06,13.725,13.88,365193,0
|
| 514 |
+
NABL.US,D,20230803,000000,13.86,13.95,13.77,13.88,402706,0
|
| 515 |
+
NABL.US,D,20230804,000000,13.89,13.99,13.69,13.69,402918,0
|
| 516 |
+
NABL.US,D,20230807,000000,13.72,13.72,13.51,13.67,276854,0
|
| 517 |
+
NABL.US,D,20230808,000000,13.5,13.725,13.35,13.71,355400,0
|
| 518 |
+
NABL.US,D,20230809,000000,13.51,13.64,13.38,13.39,509983,0
|
| 519 |
+
NABL.US,D,20230810,000000,14.73,14.738,13.32,13.43,1011613,0
|
| 520 |
+
NABL.US,D,20230811,000000,13.4,13.635,13.31,13.56,543426,0
|
| 521 |
+
NABL.US,D,20230814,000000,13.45,13.58,13.2,13.26,539419,0
|
| 522 |
+
NABL.US,D,20230815,000000,13.25,13.46,13.25,13.41,466135,0
|
| 523 |
+
NABL.US,D,20230816,000000,13.31,13.455,13.275,13.36,321004,0
|
| 524 |
+
NABL.US,D,20230817,000000,13.33,13.4,13.205,13.29,325308,0
|
| 525 |
+
NABL.US,D,20230818,000000,13.14,13.295,13.11,13.13,402568,0
|
| 526 |
+
NABL.US,D,20230821,000000,13.1,13.19,12.9,12.99,351040,0
|
| 527 |
+
NABL.US,D,20230822,000000,13.05,13.27,12.99,13.25,289874,0
|
| 528 |
+
NABL.US,D,20230823,000000,13.24,13.285,13.06,13.22,329185,0
|
| 529 |
+
NABL.US,D,20230824,000000,13.18,13.215,13.01,13.03,503885,0
|
| 530 |
+
NABL.US,D,20230825,000000,13.04,13.24,12.98,13.11,707563,0
|
| 531 |
+
NABL.US,D,20230828,000000,13.17,13.32,13.09,13.18,338691,0
|
| 532 |
+
NABL.US,D,20230829,000000,13.16,13.5,13.05,13.49,773726,0
|
| 533 |
+
NABL.US,D,20230830,000000,13.39,13.57,13.37,13.43,422561,0
|
| 534 |
+
NABL.US,D,20230831,000000,13.47,13.515,13.315,13.37,568981,0
|
| 535 |
+
NABL.US,D,20230901,000000,13.46,13.55,13.36,13.45,432847,0
|
| 536 |
+
NABL.US,D,20230905,000000,13.39,13.6,13.12,13.6,503382,0
|
| 537 |
+
NABL.US,D,20230906,000000,13.63,13.63,13.41,13.49,237947,0
|
| 538 |
+
NABL.US,D,20230907,000000,13.46,13.47,13.31,13.42,311671,0
|
| 539 |
+
NABL.US,D,20230908,000000,13.46,13.52,13.42,13.44,229694,0
|
| 540 |
+
NABL.US,D,20230911,000000,13.54,13.54,13.34,13.42,256360,0
|
| 541 |
+
NABL.US,D,20230912,000000,13.49,13.51,13.24,13.28,304208,0
|
| 542 |
+
NABL.US,D,20230913,000000,13.24,13.24,13.04,13.05,310544,0
|
| 543 |
+
NABL.US,D,20230914,000000,13.12,13.28,13.07,13.26,304089,0
|
| 544 |
+
NABL.US,D,20230915,000000,13.25,13.4,13.14,13.38,899621,0
|
| 545 |
+
NABL.US,D,20230918,000000,13.34,13.55,13.28,13.5,300675,0
|
| 546 |
+
NABL.US,D,20230919,000000,13.51,13.54,13.35,13.48,278544,0
|
| 547 |
+
NABL.US,D,20230920,000000,13.48,13.53,13.36,13.38,204292,0
|
| 548 |
+
NABL.US,D,20230921,000000,13.27,13.32,13.17,13.2,286782,0
|
| 549 |
+
NABL.US,D,20230922,000000,13.25,13.45,13.2,13.35,223794,0
|
| 550 |
+
NABL.US,D,20230925,000000,13.26,13.39,13.23,13.32,270397,0
|
| 551 |
+
NABL.US,D,20230926,000000,13.25,13.32,13.08,13.09,386677,0
|
| 552 |
+
NABL.US,D,20230927,000000,13.21,13.3,12.95,13.07,548637,0
|
| 553 |
+
NABL.US,D,20230928,000000,13.08,13.08,12.735,12.8,1307015,0
|
| 554 |
+
NABL.US,D,20230929,000000,12.91,13.01,12.83,12.9,1472688,0
|
| 555 |
+
NABL.US,D,20231002,000000,12.82,13.07,12.76,13.06,689026,0
|
| 556 |
+
NABL.US,D,20231003,000000,13.01,13.21,12.95,12.98,525879,0
|
| 557 |
+
NABL.US,D,20231004,000000,12.98,13.22,12.92,13.2,618446,0
|
| 558 |
+
NABL.US,D,20231005,000000,13.17,13.29,12.955,13.12,665903,0
|
| 559 |
+
NABL.US,D,20231006,000000,13.06,13.635,12.53,13.2,2936435,0
|
| 560 |
+
NABL.US,D,20231009,000000,13.12,13.51,13.06,13.43,800906,0
|
| 561 |
+
NABL.US,D,20231010,000000,13.44,13.545,13.235,13.26,377572,0
|
| 562 |
+
NABL.US,D,20231011,000000,13.28,13.33,13.07,13.19,245090,0
|
| 563 |
+
NABL.US,D,20231012,000000,13.2,13.22,12.96,13.04,333608,0
|
| 564 |
+
NABL.US,D,20231013,000000,13.05,13.11,12.73,12.76,332247,0
|
| 565 |
+
NABL.US,D,20231016,000000,12.77,12.94,12.68,12.88,357054,0
|
| 566 |
+
NABL.US,D,20231017,000000,12.78,13.26,12.78,13.16,473952,0
|
| 567 |
+
NABL.US,D,20231018,000000,13.05,13.255,13.05,13.16,337745,0
|
| 568 |
+
NABL.US,D,20231019,000000,13.16,13.36,13.02,13.04,348738,0
|
| 569 |
+
NABL.US,D,20231020,000000,13.07,13.07,12.56,12.61,815343,0
|
| 570 |
+
NABL.US,D,20231023,000000,12.61,12.8,12.54,12.67,359911,0
|
| 571 |
+
NABL.US,D,20231024,000000,12.78,12.9275,12.68,12.85,288452,0
|
| 572 |
+
NABL.US,D,20231025,000000,12.81,12.97,12.74,12.76,278166,0
|
| 573 |
+
NABL.US,D,20231026,000000,12.76,12.835,12.6,12.76,284574,0
|
| 574 |
+
NABL.US,D,20231027,000000,12.81,12.93,12.68,12.75,299582,0
|
| 575 |
+
NABL.US,D,20231030,000000,12.88,12.88,12.579,12.8,259823,0
|
| 576 |
+
NABL.US,D,20231031,000000,12.78,13.08,12.75,12.96,284042,0
|
| 577 |
+
NABL.US,D,20231101,000000,12.91,13.125,12.845,13.05,375368,0
|
| 578 |
+
NABL.US,D,20231102,000000,13.15,13.335,13.15,13.26,427340,0
|
| 579 |
+
NABL.US,D,20231103,000000,13.39,13.54,13.23,13.45,322958,0
|
| 580 |
+
NABL.US,D,20231106,000000,13.4,13.56,13.26,13.55,363730,0
|
| 581 |
+
NABL.US,D,20231107,000000,13.52,13.705,13.43,13.52,307623,0
|
| 582 |
+
NABL.US,D,20231108,000000,13.5,13.58,13.425,13.51,248214,0
|
| 583 |
+
NABL.US,D,20231109,000000,13.58,13.62,13.34,13.38,385976,0
|
| 584 |
+
NABL.US,D,20231110,000000,13.36,13.79,13.345,13.7,411227,0
|
| 585 |
+
NABL.US,D,20231113,000000,13.5,13.5,11.62,11.65,1335104,0
|
| 586 |
+
NABL.US,D,20231114,000000,12.07,12.19,11.5,12.11,829732,0
|
| 587 |
+
NABL.US,D,20231115,000000,12.11,12.27,11.8,11.87,636448,0
|
| 588 |
+
NABL.US,D,20231116,000000,11.88,12,11.75,11.9,432100,0
|
| 589 |
+
NABL.US,D,20231117,000000,11.89,11.96,11.79,11.81,423108,0
|
| 590 |
+
NABL.US,D,20231120,000000,11.83,11.935,11.73,11.85,327000,0
|
| 591 |
+
NABL.US,D,20231121,000000,11.81,11.965,11.76,11.86,348130,0
|
| 592 |
+
NABL.US,D,20231122,000000,11.89,12.01,11.8,11.8,302270,0
|
| 593 |
+
NABL.US,D,20231124,000000,11.83,11.905,11.76,11.89,119725,0
|
| 594 |
+
NABL.US,D,20231127,000000,11.81,11.885,11.7,11.71,329683,0
|
| 595 |
+
NABL.US,D,20231128,000000,11.65,11.82,11.6219,11.64,272290,0
|
| 596 |
+
NABL.US,D,20231129,000000,11.77,11.92,11.77,11.83,452143,0
|
| 597 |
+
NABL.US,D,20231130,000000,11.87,11.92,11.74,11.91,555843,0
|
| 598 |
+
NABL.US,D,20231201,000000,11.86,12.23,11.86,12.23,444781,0
|
| 599 |
+
NABL.US,D,20231204,000000,12.14,12.31,12.13,12.27,396099,0
|
| 600 |
+
NABL.US,D,20231205,000000,12.27,12.3975,12.22,12.33,509290,0
|
| 601 |
+
NABL.US,D,20231206,000000,12.4,12.5,12.145,12.19,476255,0
|
| 602 |
+
NABL.US,D,20231207,000000,12.17,12.2,11.875,12.09,426969,0
|
| 603 |
+
NABL.US,D,20231208,000000,12.04,12.2,12.04,12.19,332817,0
|
| 604 |
+
NABL.US,D,20231211,000000,12.21,12.32,12.17,12.21,402247,0
|
| 605 |
+
NABL.US,D,20231212,000000,12.17,12.25,12.05,12.18,329032,0
|
| 606 |
+
NABL.US,D,20231213,000000,12.22,12.61,12.15,12.61,447573,0
|
| 607 |
+
NABL.US,D,20231214,000000,12.76,12.82,12.42,12.57,463026,0
|
| 608 |
+
NABL.US,D,20231215,000000,12.61,12.61,12.33,12.48,1228144,0
|
| 609 |
+
NABL.US,D,20231218,000000,12.5,12.52,12.29,12.49,413443,0
|
| 610 |
+
NABL.US,D,20231219,000000,12.55,12.645,12.45,12.62,363687,0
|
| 611 |
+
NABL.US,D,20231220,000000,12.62,12.94,12.51,12.7,491759,0
|
| 612 |
+
NABL.US,D,20231221,000000,12.82,12.9,12.71,12.83,330190,0
|
| 613 |
+
NABL.US,D,20231222,000000,12.94,13.09,12.865,13.09,284216,0
|
| 614 |
+
NABL.US,D,20231226,000000,13.11,13.215,13.02,13.2,215357,0
|
| 615 |
+
NABL.US,D,20231227,000000,13.21,13.34,13.18,13.23,306319,0
|
| 616 |
+
NABL.US,D,20231228,000000,13.18,13.295,13.11,13.26,241936,0
|
| 617 |
+
NABL.US,D,20231229,000000,13.24,13.395,13.24,13.25,389036,0
|
| 618 |
+
NABL.US,D,20240102,000000,13.13,13.23,13.05,13.21,483726,0
|
| 619 |
+
NABL.US,D,20240103,000000,13.21,13.3,12.945,12.99,581811,0
|
| 620 |
+
NABL.US,D,20240104,000000,13.1,13.115,12.88,13.04,507024,0
|
| 621 |
+
NABL.US,D,20240105,000000,12.91,13,12.635,12.89,563423,0
|
| 622 |
+
NABL.US,D,20240108,000000,12.96,13.23,12.96,13.2,408144,0
|
| 623 |
+
NABL.US,D,20240109,000000,13.01,13.174,13.01,13.16,360704,0
|
| 624 |
+
NABL.US,D,20240110,000000,13.14,13.37,13.14,13.37,243479,0
|
| 625 |
+
NABL.US,D,20240111,000000,13.34,13.44,13.17,13.39,293644,0
|
| 626 |
+
NABL.US,D,20240112,000000,13.55,13.55,13.33,13.43,252885,0
|
| 627 |
+
NABL.US,D,20240116,000000,13.29,13.39,13.18,13.37,335708,0
|
| 628 |
+
NABL.US,D,20240117,000000,13.21,13.3,13.16,13.25,304112,0
|
| 629 |
+
NABL.US,D,20240118,000000,13.29,13.37,13.185,13.25,259110,0
|
| 630 |
+
NABL.US,D,20240119,000000,13.28,13.315,13.085,13.29,280412,0
|
| 631 |
+
NABL.US,D,20240122,000000,13.43,13.625,13.43,13.58,1725485,0
|
| 632 |
+
NABL.US,D,20240123,000000,13.71,13.71,13.475,13.53,297636,0
|
| 633 |
+
NABL.US,D,20240124,000000,13.68,13.68,13.38,13.4,391784,0
|
| 634 |
+
NABL.US,D,20240125,000000,13.58,13.585,13.105,13.22,339408,0
|
| 635 |
+
NABL.US,D,20240126,000000,13.24,13.28,13.085,13.15,232393,0
|
| 636 |
+
NABL.US,D,20240129,000000,13.17,13.38,13.15,13.36,217437,0
|
| 637 |
+
NABL.US,D,20240130,000000,13.33,13.41,13.075,13.21,739457,0
|
| 638 |
+
NABL.US,D,20240131,000000,13.26,13.26,12.96,12.98,414758,0
|
| 639 |
+
NABL.US,D,20240201,000000,12.99,13.35,12.99,13.33,308892,0
|
| 640 |
+
NABL.US,D,20240202,000000,13.21,13.46,13.21,13.43,303564,0
|
| 641 |
+
NABL.US,D,20240205,000000,13.32,13.36,13.14,13.27,349056,0
|
| 642 |
+
NABL.US,D,20240206,000000,13.25,13.5,13.25,13.5,225828,0
|
| 643 |
+
NABL.US,D,20240207,000000,13.5,13.55,13.45,13.47,249945,0
|
| 644 |
+
NABL.US,D,20240208,000000,13.48,13.625,13.43,13.54,339677,0
|
| 645 |
+
NABL.US,D,20240209,000000,13.54,13.675,13.51,13.62,388266,0
|
| 646 |
+
NABL.US,D,20240212,000000,13.62,13.67,13.48,13.49,461393,0
|
| 647 |
+
NABL.US,D,20240213,000000,13.13,13.315,13,13.07,436602,0
|
| 648 |
+
NABL.US,D,20240214,000000,13.2,13.46,13.17,13.44,353429,0
|
| 649 |
+
NABL.US,D,20240215,000000,13.54,13.59,13.44,13.5,441001,0
|
| 650 |
+
NABL.US,D,20240216,000000,13.47,13.47,13.275,13.31,345072,0
|
| 651 |
+
NABL.US,D,20240220,000000,13.19,13.32,13.15,13.19,341379,0
|
| 652 |
+
NABL.US,D,20240221,000000,13.07,13.12,12.64,12.81,572513,0
|
| 653 |
+
NABL.US,D,20240222,000000,12.71,13.355,12.385,12.92,912552,0
|
| 654 |
+
NABL.US,D,20240223,000000,13.22,13.72,13.22,13.56,666403,0
|
| 655 |
+
NABL.US,D,20240226,000000,13.02,13.349,12.83,13.19,1207435,0
|
| 656 |
+
NABL.US,D,20240227,000000,13.15,13.435,13.125,13.2,570208,0
|
| 657 |
+
NABL.US,D,20240228,000000,13.11,13.185,12.9,12.95,507162,0
|
| 658 |
+
NABL.US,D,20240229,000000,13.06,13.51,13,13.47,1365988,0
|
| 659 |
+
NABL.US,D,20240301,000000,13.3,13.51,13.16,13.31,894126,0
|
| 660 |
+
NABL.US,D,20240304,000000,13.3,13.36,13.1,13.22,510973,0
|
| 661 |
+
NABL.US,D,20240305,000000,13.18,13.225,12.91,12.97,631101,0
|
| 662 |
+
NABL.US,D,20240306,000000,13.11,13.17,12.91,13.02,430562,0
|
| 663 |
+
NABL.US,D,20240307,000000,13.14,13.2,12.98,13.2,608225,0
|
| 664 |
+
NABL.US,D,20240308,000000,13.26,13.319,13.13,13.19,485597,0
|
| 665 |
+
NABL.US,D,20240311,000000,13.15,13.21,13.12,13.15,361418,0
|
| 666 |
+
NABL.US,D,20240312,000000,13.1,13.13,13.02,13.11,404324,0
|
| 667 |
+
NABL.US,D,20240313,000000,13.13,13.2,12.985,13.06,478064,0
|
| 668 |
+
NABL.US,D,20240314,000000,13.01,13.17,12.855,13.16,733087,0
|
| 669 |
+
NABL.US,D,20240315,000000,13.03,13.2,13,13.2,1163202,0
|
| 670 |
+
NABL.US,D,20240318,000000,13.22,13.305,13.1,13.16,497999,0
|
| 671 |
+
NABL.US,D,20240319,000000,13.11,13.355,13.07,13.22,535788,0
|
| 672 |
+
NABL.US,D,20240320,000000,13.26,13.31,13.13,13.28,531543,0
|
| 673 |
+
NABL.US,D,20240321,000000,13.38,13.38,13.19,13.21,489451,0
|
| 674 |
+
NABL.US,D,20240322,000000,13.24,13.24,13.045,13.08,479837,0
|
| 675 |
+
NABL.US,D,20240325,000000,13.11,13.19,12.965,13.01,572440,0
|
| 676 |
+
NABL.US,D,20240326,000000,13.06,13.08,12.88,12.94,440196,0
|
| 677 |
+
NABL.US,D,20240327,000000,13.17,13.19,12.94,13.02,526816,0
|
| 678 |
+
NABL.US,D,20240328,000000,13.03,13.19,13,13.07,602035,0
|
| 679 |
+
NABL.US,D,20240401,000000,13.09,13.09,12.98,13.03,367425,0
|
| 680 |
+
NABL.US,D,20240402,000000,12.92,13.02,12.8,12.92,637430,0
|
| 681 |
+
NABL.US,D,20240403,000000,12.85,12.8675,12.75,12.85,422634,0
|
| 682 |
+
NABL.US,D,20240404,000000,12.97,13.03,12.76,12.79,427725,0
|
| 683 |
+
NABL.US,D,20240405,000000,12.75,12.86,12.685,12.82,502599,0
|
| 684 |
+
NABL.US,D,20240408,000000,12.88,12.89,12.82,12.82,259733,0
|
| 685 |
+
NABL.US,D,20240409,000000,12.86,12.94,12.8,12.86,327584,0
|
| 686 |
+
NABL.US,D,20240410,000000,12.67,12.71,12.47,12.51,379972,0
|
| 687 |
+
NABL.US,D,20240411,000000,12.53,12.76,12.48,12.75,594707,0
|
| 688 |
+
NABL.US,D,20240412,000000,12.65,12.66,12.52,12.56,487556,0
|
| 689 |
+
NABL.US,D,20240415,000000,12.61,12.62,12.192,12.28,798405,0
|
| 690 |
+
NABL.US,D,20240416,000000,12.27,12.3154,12.16,12.22,407644,0
|
| 691 |
+
NABL.US,D,20240417,000000,12.3,12.305,12.14,12.14,396974,0
|
| 692 |
+
NABL.US,D,20240418,000000,12.17,12.29,12.07,12.19,853291,0
|
| 693 |
+
NABL.US,D,20240419,000000,12.19,12.215,12.14,12.19,470078,0
|
| 694 |
+
NABL.US,D,20240422,000000,12.29,12.29,12.14,12.16,625363,0
|
| 695 |
+
NABL.US,D,20240423,000000,12.22,12.33,12.18,12.25,635088,0
|
| 696 |
+
NABL.US,D,20240424,000000,12.19,12.34,12.18,12.33,562601,0
|
| 697 |
+
NABL.US,D,20240425,000000,12.16,12.22,12.08,12.22,614443,0
|
| 698 |
+
NABL.US,D,20240426,000000,12.3,12.495,12.28,12.4,402236,0
|
| 699 |
+
NABL.US,D,20240429,000000,12.45,12.5,12.365,12.39,373188,0
|
| 700 |
+
NABL.US,D,20240430,000000,12.34,12.34,12.21,12.26,504109,0
|
| 701 |
+
NABL.US,D,20240501,000000,12.28,12.445,12.25,12.31,474197,0
|
| 702 |
+
NABL.US,D,20240502,000000,12.39,12.48,12.32,12.46,282203,0
|
| 703 |
+
NABL.US,D,20240503,000000,12.6,12.62,12.44,12.57,348159,0
|
| 704 |
+
NABL.US,D,20240506,000000,12.63,12.7199,12.575,12.71,414473,0
|
| 705 |
+
NABL.US,D,20240507,000000,12.72,12.82,12.63,12.71,471291,0
|
| 706 |
+
NABL.US,D,20240508,000000,12.63,12.71,12.6,12.67,455452,0
|
| 707 |
+
NABL.US,D,20240509,000000,12.64,13.305,12.64,12.93,780127,0
|
| 708 |
+
NABL.US,D,20240510,000000,12.94,12.95,12.47,12.64,850499,0
|
| 709 |
+
NABL.US,D,20240513,000000,12.71,12.73,12.48,12.5,551887,0
|
| 710 |
+
NABL.US,D,20240514,000000,12.57,12.69,12.57,12.67,436559,0
|
| 711 |
+
NABL.US,D,20240515,000000,12.77,12.89,12.76,12.82,440192,0
|
| 712 |
+
NABL.US,D,20240516,000000,12.81,12.94,12.78,12.86,366697,0
|
| 713 |
+
NABL.US,D,20240517,000000,12.74,12.855,12.72,12.78,689158,0
|
| 714 |
+
NABL.US,D,20240520,000000,12.74,12.78,12.52,12.57,320993,0
|
| 715 |
+
NABL.US,D,20240521,000000,12.51,12.65,12.46,12.53,375619,0
|
| 716 |
+
NABL.US,D,20240522,000000,12.52,12.68,12.5,12.65,423009,0
|
| 717 |
+
NABL.US,D,20240523,000000,12.63,12.655,12.4525,12.52,310120,0
|
| 718 |
+
NABL.US,D,20240524,000000,12.52,12.58,12.47,12.49,441977,0
|
| 719 |
+
NABL.US,D,20240528,000000,12.46,12.66,12.45,12.62,708512,0
|
| 720 |
+
NABL.US,D,20240529,000000,12.49,14,12.49,13.83,2472582,0
|
| 721 |
+
NABL.US,D,20240530,000000,13.76,13.76,13.32,13.46,1023761,0
|
| 722 |
+
NABL.US,D,20240531,000000,13.5,13.61,13.085,13.35,1607347,0
|
| 723 |
+
NABL.US,D,20240603,000000,13.5,13.66,13.325,13.34,1060084,0
|
| 724 |
+
NABL.US,D,20240604,000000,13.29,13.545,13.22,13.5,536857,0
|
| 725 |
+
NABL.US,D,20240605,000000,13.56,14.135,13.56,14.02,682156,0
|
| 726 |
+
NABL.US,D,20240606,000000,14.04,14.18,13.95,14.08,361830,0
|
| 727 |
+
NABL.US,D,20240607,000000,13.99,14.25,13.92,14.17,524723,0
|
| 728 |
+
NABL.US,D,20240610,000000,14.11,14.33,14.08,14.2,650554,0
|
| 729 |
+
NABL.US,D,20240611,000000,14.12,14.38,14.09,14.35,427339,0
|
| 730 |
+
NABL.US,D,20240612,000000,14.57,14.67,14.45,14.47,651770,0
|
| 731 |
+
NABL.US,D,20240613,000000,14.43,14.48,14.24,14.25,617001,0
|
| 732 |
+
NABL.US,D,20240614,000000,14.17,14.28,14.055,14.08,576947,0
|
| 733 |
+
NABL.US,D,20240617,000000,14.03,14.375,13.975,14.35,513967,0
|
| 734 |
+
NABL.US,D,20240618,000000,14.32,14.38,14.14,14.22,394736,0
|
| 735 |
+
NABL.US,D,20240620,000000,14.19,14.48,14.13,14.47,619451,0
|
| 736 |
+
NABL.US,D,20240621,000000,14.46,14.89,14.37,14.79,1835878,0
|
| 737 |
+
NABL.US,D,20240624,000000,14.82,15.15,14.76,14.8,1320683,0
|
| 738 |
+
NABL.US,D,20240625,000000,14.8,15,14.71,14.85,821033,0
|
| 739 |
+
NABL.US,D,20240626,000000,14.81,14.99,14.755,14.88,543868,0
|
| 740 |
+
NABL.US,D,20240627,000000,14.92,15.485,14.92,15.27,805771,0
|
| 741 |
+
NABL.US,D,20240628,000000,15.36,15.44,15.085,15.23,1160724,0
|
| 742 |
+
NABL.US,D,20240701,000000,15.24,15.3999,15.03,15.06,574911,0
|
| 743 |
+
NABL.US,D,20240702,000000,15.07,15.13,14.785,14.83,825075,0
|
| 744 |
+
NABL.US,D,20240703,000000,14.88,14.9299,14.8,14.86,174174,0
|
| 745 |
+
NABL.US,D,20240705,000000,14.81,14.87,14.665,14.71,348330,0
|
| 746 |
+
NABL.US,D,20240708,000000,14.76,14.835,14.655,14.72,734243,0
|
| 747 |
+
NABL.US,D,20240709,000000,14.68,14.72,14.435,14.48,425218,0
|
| 748 |
+
NABL.US,D,20240710,000000,14.52,14.72,14.44,14.72,420233,0
|
| 749 |
+
NABL.US,D,20240711,000000,14.92,14.93,14.72,14.88,884041,0
|
| 750 |
+
NABL.US,D,20240712,000000,14.98,15,14.615,14.7,815745,0
|
| 751 |
+
NABL.US,D,20240715,000000,14.75,14.82,14.46,14.49,747612,0
|
| 752 |
+
NABL.US,D,20240716,000000,14.62,14.76,14.57,14.72,549118,0
|
| 753 |
+
NABL.US,D,20240717,000000,14.63,14.71,14.48,14.52,443462,0
|
| 754 |
+
NABL.US,D,20240718,000000,14.52,14.57,14.255,14.4,512688,0
|
| 755 |
+
NABL.US,D,20240719,000000,14.4,14.42,14.09,14.15,796337,0
|
| 756 |
+
NABL.US,D,20240722,000000,14.22,14.3,14.14,14.16,533388,0
|
| 757 |
+
NABL.US,D,20240723,000000,14.18,14.24,14.035,14.06,896669,0
|
| 758 |
+
NABL.US,D,20240724,000000,13.99,14.06,13.73,13.76,697113,0
|
| 759 |
+
NABL.US,D,20240725,000000,13.79,14.03,13.73,13.89,957480,0
|
| 760 |
+
NABL.US,D,20240726,000000,14.05,14.12,13.915,14.03,644796,0
|
| 761 |
+
NABL.US,D,20240729,000000,14.13,14.15,13.81,13.84,427807,0
|
| 762 |
+
NABL.US,D,20240730,000000,13.88,13.95,13.72,13.84,404497,0
|
| 763 |
+
NABL.US,D,20240731,000000,14.01,14.095,13.765,13.94,502916,0
|
| 764 |
+
NABL.US,D,20240801,000000,13.93,13.985,13.6,13.72,551936,0
|
| 765 |
+
NABL.US,D,20240802,000000,13.36,13.63,13.27,13.52,583921,0
|
| 766 |
+
NABL.US,D,20240805,000000,13.06,13.305,13.03,13.1,585736,0
|
| 767 |
+
NABL.US,D,20240806,000000,13.14,13.3,13.08,13.2,341509,0
|
| 768 |
+
NABL.US,D,20240807,000000,13.28,13.5,13.225,13.24,494924,0
|
| 769 |
+
NABL.US,D,20240808,000000,13.31,13.64,13.14,13.63,455253,0
|
| 770 |
+
NABL.US,D,20240809,000000,13.51,13.57,12.88,13.05,544072,0
|
| 771 |
+
NABL.US,D,20240812,000000,13,13.005,12.7,12.75,940556,0
|
| 772 |
+
NABL.US,D,20240813,000000,12.75,13.04,12.725,12.85,998083,0
|
| 773 |
+
NABL.US,D,20240814,000000,12.8,12.87,12.6801,12.8,396954,0
|
| 774 |
+
NABL.US,D,20240815,000000,12.86,13.005,12.69,12.74,464291,0
|
| 775 |
+
NABL.US,D,20240816,000000,12.74,12.815,12.7,12.79,470390,0
|
| 776 |
+
NABL.US,D,20240819,000000,12.65,12.895,12.65,12.78,446057,0
|
| 777 |
+
NABL.US,D,20240820,000000,12.77,12.77,12.64,12.66,287704,0
|
| 778 |
+
NABL.US,D,20240821,000000,12.65,12.8,12.58,12.78,495644,0
|
| 779 |
+
NABL.US,D,20240822,000000,12.8,12.87,12.53,12.54,314454,0
|
| 780 |
+
NABL.US,D,20240823,000000,12.64,12.73,12.57,12.7,391420,0
|
| 781 |
+
NABL.US,D,20240826,000000,12.7,12.895,12.7,12.87,562619,0
|
| 782 |
+
NABL.US,D,20240827,000000,12.8,12.88,12.74,12.75,217962,0
|
| 783 |
+
NABL.US,D,20240828,000000,12.76,12.87,12.71,12.85,396472,0
|
| 784 |
+
NABL.US,D,20240829,000000,12.85,13.15,12.815,12.9,516258,0
|
| 785 |
+
NABL.US,D,20240830,000000,12.95,12.9807,12.71,12.86,501452,0
|
| 786 |
+
NABL.US,D,20240903,000000,12.75,12.82,12.59,12.68,511071,0
|
| 787 |
+
NABL.US,D,20240904,000000,12.66,12.8,12.6,12.78,458449,0
|
| 788 |
+
NABL.US,D,20240905,000000,12.77,12.77,12.465,12.57,383013,0
|
| 789 |
+
NABL.US,D,20240906,000000,12.61,12.64,12.435,12.53,515637,0
|
| 790 |
+
NABL.US,D,20240909,000000,12.48,12.52,12.4,12.42,397663,0
|
| 791 |
+
NABL.US,D,20240910,000000,12.49,12.52,12.25,12.3,342090,0
|
| 792 |
+
NABL.US,D,20240911,000000,12.25,12.305,12.045,12.29,290150,0
|
| 793 |
+
NABL.US,D,20240912,000000,12.33,12.58,12.22,12.36,301353,0
|
| 794 |
+
NABL.US,D,20240913,000000,12.45,12.585,12.35,12.51,357621,0
|
| 795 |
+
NABL.US,D,20240916,000000,12.64,12.97,12.59,12.9,659161,0
|
| 796 |
+
NABL.US,D,20240917,000000,12.96,12.97,12.7,12.74,441257,0
|
| 797 |
+
NABL.US,D,20240918,000000,12.74,12.88,12.7,12.82,367640,0
|
| 798 |
+
NABL.US,D,20240919,000000,13,13.02,12.9,13.01,279741,0
|
| 799 |
+
NABL.US,D,20240920,000000,13.01,13.08,12.73,12.92,1753578,0
|
| 800 |
+
NABL.US,D,20240923,000000,12.96,12.975,12.845,12.91,273055,0
|
| 801 |
+
NABL.US,D,20240924,000000,12.92,12.96,12.78,12.9,232720,0
|
| 802 |
+
NABL.US,D,20240925,000000,12.9,12.905,12.755,12.88,277669,0
|
| 803 |
+
NABL.US,D,20240926,000000,12.96,13.01,12.825,12.96,230235,0
|
| 804 |
+
NABL.US,D,20240927,000000,13.03,13.12,12.9101,12.99,213104,0
|
| 805 |
+
NABL.US,D,20240930,000000,12.98,13.1,12.945,13.06,361131,0
|
| 806 |
+
NABL.US,D,20241001,000000,13.05,13.05,12.69,12.69,424930,0
|
| 807 |
+
NABL.US,D,20241002,000000,12.63,12.735,12.565,12.6,216893,0
|
| 808 |
+
NABL.US,D,20241003,000000,12.47,12.535,12.33,12.41,292385,0
|
| 809 |
+
NABL.US,D,20241004,000000,12.64,12.65,12.44,12.63,267601,0
|
| 810 |
+
NABL.US,D,20241007,000000,12.61,12.61,12.35,12.51,602920,0
|
| 811 |
+
NABL.US,D,20241008,000000,12.54,12.58,12.345,12.4,505998,0
|
| 812 |
+
NABL.US,D,20241009,000000,12.43,12.625,12.43,12.55,286739,0
|
| 813 |
+
NABL.US,D,20241010,000000,12.41,12.53,12.365,12.49,324512,0
|
| 814 |
+
NABL.US,D,20241011,000000,12.56,12.665,12.56,12.6,260199,0
|
| 815 |
+
NABL.US,D,20241014,000000,12.67,12.68,12.51,12.6,455889,0
|
| 816 |
+
NABL.US,D,20241015,000000,12.63,12.68,12.52,12.53,256586,0
|
| 817 |
+
NABL.US,D,20241016,000000,12.61,12.61,12.46,12.56,268020,0
|
| 818 |
+
NABL.US,D,20241017,000000,12.6,12.6,12.395,12.48,274202,0
|
| 819 |
+
NABL.US,D,20241018,000000,12.52,12.79,12.44,12.72,712206,0
|
| 820 |
+
NABL.US,D,20241021,000000,12.71,12.71,12.505,12.67,407295,0
|
| 821 |
+
NABL.US,D,20241022,000000,12.68,12.745,12.52,12.54,412339,0
|
| 822 |
+
NABL.US,D,20241023,000000,12.5,12.51,12.32,12.38,250129,0
|
| 823 |
+
NABL.US,D,20241024,000000,12.48,12.515,12.35,12.41,288061,0
|
| 824 |
+
NABL.US,D,20241025,000000,12.51,12.565,12.375,12.39,227567,0
|
| 825 |
+
NABL.US,D,20241028,000000,12.52,12.57,12.41,12.42,174683,0
|
| 826 |
+
NABL.US,D,20241029,000000,12.35,12.55,12.34,12.51,176074,0
|
| 827 |
+
NABL.US,D,20241030,000000,12.52,12.68,12.44,12.44,194566,0
|
| 828 |
+
NABL.US,D,20241031,000000,12.36,12.49,12.23,12.23,271385,0
|
| 829 |
+
NABL.US,D,20241101,000000,12.29,12.435,12.21,12.31,336453,0
|
| 830 |
+
NABL.US,D,20241104,000000,12.23,12.455,12.21,12.37,273463,0
|
| 831 |
+
NABL.US,D,20241105,000000,12.3,12.535,12.3,12.47,399304,0
|
| 832 |
+
NABL.US,D,20241106,000000,12.8,13.04,12.69,12.72,929690,0
|
| 833 |
+
NABL.US,D,20241107,000000,12.51,12.6363,11.8101,11.96,602514,0
|
| 834 |
+
NABL.US,D,20241108,000000,11.75,11.8,11.165,11.23,921117,0
|
| 835 |
+
NABL.US,D,20241111,000000,11.33,11.395,11.12,11.15,774178,0
|
| 836 |
+
NABL.US,D,20241112,000000,11.175,11.175,11,11.01,724749,0
|
| 837 |
+
NABL.US,D,20241113,000000,11.04,11.26,10.98,11.02,553022,0
|
| 838 |
+
NABL.US,D,20241114,000000,11.005,11.005,10.765,10.8,475249,0
|
| 839 |
+
NABL.US,D,20241115,000000,10.79,10.82,10.52,10.54,523364,0
|
| 840 |
+
NABL.US,D,20241118,000000,10.495,10.52,10.2,10.22,493820,0
|
| 841 |
+
NABL.US,D,20241119,000000,10.155,10.195,10.03,10.12,377896,0
|
| 842 |
+
NABL.US,D,20241120,000000,10.1,10.17,9.98,10.16,632321,0
|
| 843 |
+
NABL.US,D,20241121,000000,10.56,10.56,10.17,10.28,447731,0
|
| 844 |
+
NABL.US,D,20241122,000000,10.3,10.47,10.24,10.37,421079,0
|
| 845 |
+
NABL.US,D,20241125,000000,10.3453,10.46,10.25,10.31,573313,0
|
| 846 |
+
NABL.US,D,20241126,000000,10.25,10.38,10.2,10.25,436618,0
|
| 847 |
+
NABL.US,D,20241127,000000,10.2,10.3588,10.17,10.28,492099,0
|
| 848 |
+
NABL.US,D,20241129,000000,10.3488,10.49,10.32,10.44,294259,0
|
| 849 |
+
NABL.US,D,20241202,000000,10.6,10.6,10.42,10.57,617469,0
|
| 850 |
+
NABL.US,D,20241203,000000,10.5,10.5,10.16,10.18,372534,0
|
| 851 |
+
NABL.US,D,20241204,000000,10.24,10.49,10.23,10.33,608728,0
|
| 852 |
+
NABL.US,D,20241205,000000,10.33,10.35,10.17,10.22,420150,0
|
| 853 |
+
NABL.US,D,20241206,000000,10.17,10.335,10.13,10.31,592038,0
|
| 854 |
+
NABL.US,D,20241209,000000,10.375,10.38,10.21,10.35,969336,0
|
| 855 |
+
NABL.US,D,20241210,000000,10.29,10.495,10.27,10.37,812246,0
|
| 856 |
+
NABL.US,D,20241211,000000,10.37,10.46,10.29,10.36,287540,0
|
| 857 |
+
NABL.US,D,20241212,000000,10.35,10.41,10.29,10.37,492948,0
|
| 858 |
+
NABL.US,D,20241213,000000,10.29,10.3,10.071,10.11,505100,0
|
| 859 |
+
NABL.US,D,20241216,000000,10.11,10.26,10.045,10.14,417710,0
|
| 860 |
+
NABL.US,D,20241217,000000,10.14,10.2,10.02,10.02,422515,0
|
| 861 |
+
NABL.US,D,20241218,000000,10.07,10.12,9.74,9.76,449019,0
|
| 862 |
+
NABL.US,D,20241219,000000,9.86,9.895,9.715,9.78,427945,0
|
| 863 |
+
NABL.US,D,20241220,000000,9.68,9.87,9.613,9.66,1736755,0
|
| 864 |
+
NABL.US,D,20241223,000000,9.65,9.65,9.47,9.55,640618,0
|
| 865 |
+
NABL.US,D,20241224,000000,9.56,9.65,9.5,9.65,235746,0
|
| 866 |
+
NABL.US,D,20241226,000000,9.585,9.64,9.5,9.6,299364,0
|
| 867 |
+
NABL.US,D,20241227,000000,9.55,9.565,9.325,9.39,815150,0
|
| 868 |
+
NABL.US,D,20241230,000000,9.38,9.42,9.11,9.36,779411,0
|
| 869 |
+
NABL.US,D,20241231,000000,9.35,9.42,9.3,9.34,568292,0
|
| 870 |
+
NABL.US,D,20250102,000000,9.41,9.42,9.18,9.25,418326,0
|
| 871 |
+
NABL.US,D,20250103,000000,9.28,9.37,9.2,9.31,864343,0
|
| 872 |
+
NABL.US,D,20250106,000000,9.33,9.625,9.3,9.59,1503772,0
|
| 873 |
+
NABL.US,D,20250107,000000,9.61,9.72,9.44,9.45,566037,0
|
| 874 |
+
NABL.US,D,20250108,000000,9.345,9.5,9.31,9.42,506424,0
|
| 875 |
+
NABL.US,D,20250110,000000,9.325,9.325,9.075,9.1,498925,0
|
| 876 |
+
NABL.US,D,20250113,000000,9.02,9.17,8.915,9.09,1404499,0
|
| 877 |
+
NABL.US,D,20250114,000000,9.165,9.165,9,9.08,567720,0
|
| 878 |
+
NABL.US,D,20250115,000000,9.19,9.275,9.1,9.11,611273,0
|
| 879 |
+
NABL.US,D,20250116,000000,9.12,9.33,9.11,9.26,553203,0
|
| 880 |
+
NABL.US,D,20250117,000000,9.3799,9.3799,9.225,9.24,1866134,0
|
| 881 |
+
NABL.US,D,20250121,000000,9.3,9.455,9.29,9.44,577151,0
|
| 882 |
+
NABL.US,D,20250122,000000,9.44,9.58,9.41,9.54,500144,0
|
| 883 |
+
NABL.US,D,20250123,000000,9.51,9.64,9.46,9.63,449560,0
|
| 884 |
+
NABL.US,D,20250124,000000,9.61,9.72,9.59,9.65,360136,0
|
| 885 |
+
NABL.US,D,20250127,000000,9.6,9.92,9.56,9.6,1084456,0
|
| 886 |
+
NABL.US,D,20250128,000000,9.67,9.93,9.61,9.71,1626924,0
|
| 887 |
+
NABL.US,D,20250129,000000,9.7,9.855,9.56,9.76,698353,0
|
| 888 |
+
NABL.US,D,20250130,000000,9.805,9.91,9.74,9.85,713886,0
|
| 889 |
+
NABL.US,D,20250131,000000,9.8,9.94,9.68,9.69,692002,0
|
| 890 |
+
NABL.US,D,20250203,000000,9.57,9.8,9.53,9.75,667160,0
|
| 891 |
+
NABL.US,D,20250204,000000,9.8,9.835,9.7,9.79,456693,0
|
| 892 |
+
NABL.US,D,20250205,000000,9.85,9.94,9.8148,9.87,1012156,0
|
| 893 |
+
NABL.US,D,20250206,000000,9.85,9.895,9.695,9.76,491454,0
|
| 894 |
+
NABL.US,D,20250207,000000,9.73,9.815,9.69,9.73,501248,0
|
| 895 |
+
NABL.US,D,20250210,000000,9.825,10,9.78,9.99,693169,0
|
| 896 |
+
NABL.US,D,20250211,000000,9.92,10.0389,9.87,10.01,553701,0
|
| 897 |
+
NABL.US,D,20250212,000000,9.9177,10.07,9.91,10.03,760296,0
|
| 898 |
+
NABL.US,D,20250213,000000,10.11,10.215,9.97,10.16,413879,0
|
| 899 |
+
NABL.US,D,20250214,000000,10.26,10.26,9.93,9.93,580588,0
|
| 900 |
+
NABL.US,D,20250218,000000,9.88,9.975,9.86,9.96,859247,0
|
| 901 |
+
NABL.US,D,20250219,000000,9.9,10.0358,9.815,9.98,926497,0
|
| 902 |
+
NABL.US,D,20250220,000000,9.9596,10.01,9.81,9.85,582736,0
|
| 903 |
+
NABL.US,D,20250221,000000,10.02,10.36,9.98,10.3,953072,0
|
| 904 |
+
NABL.US,D,20250224,000000,10.408,10.408,10.04,10.25,758803,0
|
| 905 |
+
NABL.US,D,20250225,000000,10.27,10.3,10.05,10.16,676220,0
|
| 906 |
+
NABL.US,D,20250226,000000,10.22,10.28,10.16,10.24,601812,0
|
| 907 |
+
NABL.US,D,20250227,000000,10.16,10.27,10.04,10.09,939516,0
|
| 908 |
+
NABL.US,D,20250228,000000,10.08,10.09,9.89,10.03,799879,0
|
| 909 |
+
NABL.US,D,20250303,000000,8.45,8.48,7.07,7.2,4264880,0
|
| 910 |
+
NABL.US,D,20250304,000000,7.16,7.42,6.7524,7.22,2307853,0
|
| 911 |
+
NABL.US,D,20250305,000000,7.145,7.52,7.04,7.4,1629595,0
|
| 912 |
+
NABL.US,D,20250306,000000,7.2,7.485,7.09,7.46,1928173,0
|
| 913 |
+
NABL.US,D,20250307,000000,7.37,7.42,7.24,7.35,1231176,0
|
| 914 |
+
NABL.US,D,20250310,000000,7.35,7.43,6.91,6.92,1089438,0
|
| 915 |
+
NABL.US,D,20250311,000000,6.85,7.25,6.835,7.12,1154181,0
|
| 916 |
+
NABL.US,D,20250312,000000,7.12,7.155,6.99,7.15,1418584,0
|
| 917 |
+
NABL.US,D,20250313,000000,7.518,7.97,7.5,7.84,2094439,0
|
| 918 |
+
NABL.US,D,20250314,000000,7.95,7.95,7.22,7.63,1873764,0
|
| 919 |
+
NABL.US,D,20250317,000000,7.63,7.85,7.629,7.68,1326106,0
|
| 920 |
+
NABL.US,D,20250318,000000,7.7,7.87,7.61,7.79,955189,0
|
| 921 |
+
NABL.US,D,20250319,000000,7.79,7.975,7.735,7.78,1057581,0
|
| 922 |
+
NABL.US,D,20250320,000000,7.728,7.835,7.57,7.62,641999,0
|
| 923 |
+
NABL.US,D,20250321,000000,7.545,7.565,7.4,7.49,2129857,0
|
| 924 |
+
NABL.US,D,20250324,000000,7.62,7.62,7.49,7.53,573496,0
|
| 925 |
+
NABL.US,D,20250325,000000,7.51,7.57,7.29,7.29,612752,0
|
| 926 |
+
NABL.US,D,20250326,000000,7.33,7.35,7.135,7.17,595955,0
|
| 927 |
+
NABL.US,D,20250327,000000,7.155,7.36,7.09,7.35,949250,0
|
| 928 |
+
NABL.US,D,20250328,000000,7.325,7.38,7.2,7.26,647609,0
|
| 929 |
+
NABL.US,D,20250331,000000,7.22,7.22,7.04,7.09,1077605,0
|
| 930 |
+
NABL.US,D,20250401,000000,7.09,7.245,7.02,7.19,585331,0
|
| 931 |
+
NABL.US,D,20250402,000000,7.1,7.56,7.0525,7.45,4505980,0
|
| 932 |
+
NABL.US,D,20250403,000000,7.11,7.1999,6.975,7.1,1241507,0
|
| 933 |
+
NABL.US,D,20250404,000000,6.965,6.965,6.655,6.79,2663650,0
|
| 934 |
+
NABL.US,D,20250407,000000,6.67,7,6.44,6.49,1889071,0
|
| 935 |
+
NABL.US,D,20250408,000000,6.61,6.76,6.205,6.32,1910561,0
|
| 936 |
+
NABL.US,D,20250409,000000,6.335,7.12,6.295,7,1345215,0
|
| 937 |
+
NABL.US,D,20250410,000000,6.815,6.83,6.485,6.64,1290754,0
|
| 938 |
+
NABL.US,D,20250411,000000,6.65,6.735,6.48,6.68,763153,0
|
| 939 |
+
NABL.US,D,20250414,000000,6.76,6.81,6.595,6.72,772101,0
|
| 940 |
+
NABL.US,D,20250415,000000,6.73,6.73,6.52,6.59,1759259,0
|
| 941 |
+
NABL.US,D,20250416,000000,6.53,6.585,6.36,6.44,637592,0
|
| 942 |
+
NABL.US,D,20250417,000000,6.504,6.504,6.295,6.35,728588,0
|
| 943 |
+
NABL.US,D,20250421,000000,6.325,6.325,6.07,6.22,828557,0
|
| 944 |
+
NABL.US,D,20250422,000000,6.28,6.405,6.23,6.34,801239,0
|
| 945 |
+
NABL.US,D,20250423,000000,6.55,6.64,6.455,6.53,829310,0
|
| 946 |
+
NABL.US,D,20250424,000000,6.555,6.71,6.53,6.71,958640,0
|
| 947 |
+
NABL.US,D,20250425,000000,6.63,7.01,6.62,7.01,862932,0
|
| 948 |
+
NABL.US,D,20250428,000000,6.9988,7.08,6.935,7.05,868214,0
|
| 949 |
+
NABL.US,D,20250429,000000,7.06,7.32,7.06,7.17,1728568,0
|
| 950 |
+
NABL.US,D,20250430,000000,7.05,7.08,6.94,7.06,744753,0
|
| 951 |
+
NABL.US,D,20250501,000000,7.095,7.13,6.995,7.07,545907,0
|
| 952 |
+
NABL.US,D,20250502,000000,7.15,7.2,7.09,7.16,708608,0
|
| 953 |
+
NABL.US,D,20250505,000000,7.1,7.23,7.08,7.17,817404,0
|
| 954 |
+
NABL.US,D,20250506,000000,7.095,7.24,7.07,7.11,919734,0
|
| 955 |
+
NABL.US,D,20250507,000000,7.13,7.28,7.075,7.14,1766130,0
|
| 956 |
+
NABL.US,D,20250508,000000,7.95,7.95,7.39,7.55,2218418,0
|
| 957 |
+
NABL.US,D,20250509,000000,7.58,7.705,7.5,7.52,1752034,0
|
| 958 |
+
NABL.US,D,20250512,000000,7.84,7.93,7.695,7.85,1869752,0
|
| 959 |
+
NABL.US,D,20250513,000000,7.85,8.285,7.82,8.19,2198411,0
|
| 960 |
+
NABL.US,D,20250514,000000,8.165,8.28,8.08,8.08,1494272,0
|
| 961 |
+
NABL.US,D,20250515,000000,8.1,8.28,8.08,8.15,1211977,0
|
| 962 |
+
NABL.US,D,20250516,000000,8.17,8.355,8.135,8.3,1285090,0
|
| 963 |
+
NABL.US,D,20250519,000000,8.2,8.2,8.03,8.05,1160022,0
|
| 964 |
+
NABL.US,D,20250520,000000,8.025,8.055,7.96,8.04,1622824,0
|
| 965 |
+
NABL.US,D,20250521,000000,8,8.04,7.795,7.82,1039407,0
|
| 966 |
+
NABL.US,D,20250522,000000,7.8,7.895,7.755,7.76,999115,0
|
| 967 |
+
NABL.US,D,20250523,000000,7.65,7.755,7.64,7.72,995441,0
|
| 968 |
+
NABL.US,D,20250527,000000,7.73,7.97,7.73,7.94,1217296,0
|
| 969 |
+
NABL.US,D,20250528,000000,7.99,7.99,7.88,7.89,1410114,0
|
| 970 |
+
NABL.US,D,20250529,000000,7.98,7.98,7.85,7.88,1560941,0
|
| 971 |
+
NABL.US,D,20250530,000000,7.85,7.935,7.77,7.79,1527003,0
|
| 972 |
+
NABL.US,D,20250602,000000,7.79,7.9,7.745,7.79,1165919,0
|
| 973 |
+
NABL.US,D,20250603,000000,7.815,8.016,7.78,8,1501975,0
|
| 974 |
+
NABL.US,D,20250604,000000,8.07,8.115,8.005,8.02,1024260,0
|
| 975 |
+
NABL.US,D,20250605,000000,8.02,8.2,8.01,8.09,862878,0
|
| 976 |
+
NABL.US,D,20250606,000000,8.17,8.215,8.13,8.14,1027001,0
|
| 977 |
+
NABL.US,D,20250609,000000,8.18,8.295,8.165,8.2,947847,0
|
| 978 |
+
NABL.US,D,20250610,000000,8.28,8.295,8.19,8.26,790844,0
|
| 979 |
+
NABL.US,D,20250611,000000,8.24,8.28,8.135,8.15,842128,0
|
| 980 |
+
NABL.US,D,20250612,000000,8.11,8.205,8.06,8.08,783077,0
|
| 981 |
+
NABL.US,D,20250613,000000,8,8.03,7.74,7.77,793124,0
|
| 982 |
+
NABL.US,D,20250616,000000,7.81,8,7.795,7.95,945944,0
|
| 983 |
+
NABL.US,D,20250617,000000,7.9,8.39,7.86,8.13,1616262,0
|
| 984 |
+
NABL.US,D,20250618,000000,8.15,8.16,7.86,7.89,884360,0
|
| 985 |
+
NABL.US,D,20250620,000000,7.88,7.93,7.5,7.51,1633162,0
|
| 986 |
+
NABL.US,D,20250623,000000,7.485,7.615,7.39,7.46,853180,0
|
| 987 |
+
NABL.US,D,20250624,000000,7.525,7.69,7.47,7.68,958732,0
|
| 988 |
+
NABL.US,D,20250625,000000,7.67,7.79,7.67,7.76,852571,0
|
| 989 |
+
NABL.US,D,20250626,000000,7.77,7.9,7.68,7.82,778647,0
|
| 990 |
+
NABL.US,D,20250627,000000,7.82,8.14,7.74,8.12,4835688,0
|
| 991 |
+
NABL.US,D,20250630,000000,8.1624,8.33,8.038,8.1,1572928,0
|
| 992 |
+
NABL.US,D,20250701,000000,8.03,8.27,8.01,8.1,1066527,0
|
| 993 |
+
NABL.US,D,20250702,000000,8.09,8.205,7.99,8.18,718587,0
|
| 994 |
+
NABL.US,D,20250703,000000,8.26,8.32,8.21,8.25,481619,0
|
| 995 |
+
NABL.US,D,20250707,000000,8.156,8.35,8.15,8.17,1089790,0
|
| 996 |
+
NABL.US,D,20250708,000000,8.22,8.295,8.16,8.22,915633,0
|
| 997 |
+
NABL.US,D,20250709,000000,8.28,8.445,8.215,8.36,790171,0
|
| 998 |
+
NABL.US,D,20250710,000000,8.35,8.35,8.155,8.18,619004,0
|
| 999 |
+
NABL.US,D,20250711,000000,8.13,8.13,7.7,7.7,697905,0
|
| 1000 |
+
NABL.US,D,20250714,000000,7.715,7.915,7.66,7.89,707720,0
|
| 1001 |
+
NABL.US,D,20250715,000000,8.01,8.015,7.825,7.86,794832,0
|
| 1002 |
+
NABL.US,D,20250716,000000,7.871,8.015,7.83,7.97,692159,0
|
| 1003 |
+
NABL.US,D,20250717,000000,8.03,8.155,7.96,8.07,843377,0
|
| 1004 |
+
NABL.US,D,20250718,000000,8.11,8.16,7.96,7.97,710643,0
|
| 1005 |
+
NABL.US,D,20250721,000000,8.01,8.145,7.99,8.01,683033,0
|
| 1006 |
+
NABL.US,D,20250722,000000,8.06,8.175,7.99,8.05,635509,0
|
| 1007 |
+
NABL.US,D,20250723,000000,8.125,8.13,7.99,8.1,403930,0
|
| 1008 |
+
NABL.US,D,20250724,000000,8.11,8.135,8.04,8.12,436290,0
|
| 1009 |
+
NABL.US,D,20250725,000000,8.175,8.295,8.12,8.21,529754,0
|
| 1010 |
+
NABL.US,D,20250728,000000,8.21,8.375,8.2,8.33,553429,0
|
| 1011 |
+
NABL.US,D,20250729,000000,8.38,8.46,8.22,8.32,616529,0
|
| 1012 |
+
NABL.US,D,20250730,000000,8.355,8.395,8.12,8.15,649209,0
|
| 1013 |
+
NABL.US,D,20250731,000000,8.19,8.19,7.965,8.08,1060737,0
|
| 1014 |
+
NABL.US,D,20250801,000000,8.02,8.02,7.705,7.75,1162591,0
|
| 1015 |
+
NABL.US,D,20250804,000000,7.75,8,7.75,8,1887779,0
|
| 1016 |
+
NABL.US,D,20250805,000000,8.03,8.055,7.945,7.98,955017,0
|
| 1017 |
+
NABL.US,D,20250806,000000,7.92,8.08,7.92,8.01,986471,0
|
| 1018 |
+
NABL.US,D,20250807,000000,8.81,9.04,8.02,8.2,1669428,0
|
| 1019 |
+
NABL.US,D,20250808,000000,8.2,8.27,7.475,7.48,1019387,0
|
| 1020 |
+
NABL.US,D,20250811,000000,7.45,7.705,7.23,7.26,1210533,0
|
| 1021 |
+
NABL.US,D,20250812,000000,7.26,7.5,7.19,7.45,895927,0
|
| 1022 |
+
NABL.US,D,20250813,000000,7.515,7.835,7.46,7.74,724871,0
|
| 1023 |
+
NABL.US,D,20250814,000000,7.67,7.67,7.52,7.64,857600,0
|
| 1024 |
+
NABL.US,D,20250815,000000,7.68,7.755,7.555,7.67,788221,0
|
| 1025 |
+
NABL.US,D,20250818,000000,7.695,7.88,7.67,7.88,730346,0
|
| 1026 |
+
NABL.US,D,20250819,000000,7.88,7.93,7.67,7.79,739446,0
|
| 1027 |
+
NABL.US,D,20250820,000000,7.69,7.75,7.53,7.53,611589,0
|
| 1028 |
+
NABL.US,D,20250821,000000,7.49,7.65,7.39,7.64,600400,0
|
| 1029 |
+
NABL.US,D,20250822,000000,7.67,8,7.6501,7.98,781660,0
|
| 1030 |
+
NABL.US,D,20250825,000000,7.97,7.99,7.805,7.84,600074,0
|
| 1031 |
+
NABL.US,D,20250826,000000,7.84,7.885,7.715,7.8,745541,0
|
| 1032 |
+
NABL.US,D,20250827,000000,7.8,7.98,7.78,7.98,524771,0
|
| 1033 |
+
NABL.US,D,20250828,000000,8,8.08,7.95,8.04,525856,0
|
| 1034 |
+
NABL.US,D,20250829,000000,7.98,8.12,7.955,8.06,785332,0
|
| 1035 |
+
NABL.US,D,20250902,000000,7.945,8.06,7.88,7.99,878879,0
|
| 1036 |
+
NABL.US,D,20250903,000000,7.96,7.97,7.645,7.81,661543,0
|
| 1037 |
+
NABL.US,D,20250904,000000,7.76,7.85,7.635,7.84,614079,0
|
| 1038 |
+
NABL.US,D,20250905,000000,7.895,8.06,7.855,7.9,811863,0
|
| 1039 |
+
NABL.US,D,20250908,000000,7.965,8.385,7.96,8.32,1241427,0
|
| 1040 |
+
NABL.US,D,20250909,000000,8.3753,8.66,8.29,8.36,1172095,0
|
| 1041 |
+
NABL.US,D,20250910,000000,8.31,8.36,8.095,8.2,904259,0
|
| 1042 |
+
NABL.US,D,20250911,000000,8.185,8.45,8.185,8.45,802719,0
|
| 1043 |
+
NABL.US,D,20250912,000000,8.41,8.41,8.22,8.23,471210,0
|
| 1044 |
+
NABL.US,D,20250915,000000,8.24,8.325,8.21,8.22,861892,0
|
| 1045 |
+
NABL.US,D,20250916,000000,8.155,8.25,8.072,8.19,570694,0
|
| 1046 |
+
NABL.US,D,20250917,000000,8.2,8.38,8.075,8.13,677866,0
|
| 1047 |
+
NABL.US,D,20250918,000000,8.245,8.44,8.245,8.43,782019,0
|
| 1048 |
+
NABL.US,D,20250919,000000,8.43,8.45,8.2,8.2,1426668,0
|
| 1049 |
+
NABL.US,D,20250922,000000,8.155,8.36,8.145,8.36,577398,0
|
| 1050 |
+
NABL.US,D,20250923,000000,8.39,8.4,8.13,8.14,563308,0
|
| 1051 |
+
NABL.US,D,20250924,000000,8.175,8.21,8.08,8.16,501705,0
|
| 1052 |
+
NABL.US,D,20250925,000000,8.1,8.1563,7.98,8.08,471263,0
|
| 1053 |
+
NABL.US,D,20250926,000000,8.085,8.13,8.04,8.09,613887,0
|
| 1054 |
+
NABL.US,D,20250929,000000,8.12,8.135,8.05,8.09,637268,0
|
| 1055 |
+
NABL.US,D,20250930,000000,8.1,8.12,7.695,7.8,664782,0
|
| 1056 |
+
NABL.US,D,20251001,000000,7.75,7.92,7.71,7.82,855943,0
|
| 1057 |
+
NABL.US,D,20251002,000000,7.89,7.94,7.795,7.92,809457,0
|
| 1058 |
+
NABL.US,D,20251003,000000,7.9175,8.03,7.875,7.89,923911,0
|
| 1059 |
+
NABL.US,D,20251006,000000,8,8.015,7.81,7.93,1072325,0
|
| 1060 |
+
NABL.US,D,20251007,000000,7.9172,7.95,7.4149,7.55,965211,0
|
| 1061 |
+
NABL.US,D,20251008,000000,7.62,7.725,7.575,7.69,715345,0
|
| 1062 |
+
NABL.US,D,20251009,000000,7.675,7.8,7.605,7.78,532332,0
|
| 1063 |
+
NABL.US,D,20251010,000000,7.8,7.81,7.465,7.5,777044,0
|
| 1064 |
+
NABL.US,D,20251013,000000,7.59,7.72,7.54,7.69,636717,0
|
| 1065 |
+
NABL.US,D,20251014,000000,7.58,7.695,7.505,7.61,770298,0
|
| 1066 |
+
NABL.US,D,20251015,000000,7.66,7.75,7.6201,7.69,780025,0
|
| 1067 |
+
NABL.US,D,20251016,000000,7.68,7.78,7.57,7.65,604620,0
|
| 1068 |
+
NABL.US,D,20251017,000000,7.585,7.735,7.57,7.6,615084,0
|
| 1069 |
+
NABL.US,D,20251020,000000,7.695,7.95,7.67,7.94,521602,0
|
| 1070 |
+
NABL.US,D,20251021,000000,7.915,8.06,7.9,8.04,476811,0
|
| 1071 |
+
NABL.US,D,20251022,000000,8.02,8.025,7.92,8,474871,0
|
| 1072 |
+
NABL.US,D,20251023,000000,7.99,8.045,7.9623,8,275549,0
|
| 1073 |
+
NABL.US,D,20251024,000000,8.075,8.15,8.05,8.12,287663,0
|
| 1074 |
+
NABL.US,D,20251027,000000,8.19,8.265,8.09,8.1,547477,0
|
| 1075 |
+
NABL.US,D,20251028,000000,8.1,8.225,8.09,8.17,671853,0
|
| 1076 |
+
NABL.US,D,20251029,000000,8.12,8.15,7.615,7.65,589109,0
|
| 1077 |
+
NABL.US,D,20251030,000000,7.64,7.855,7.565,7.77,613344,0
|
| 1078 |
+
NABL.US,D,20251031,000000,7.73,7.83,7.68,7.83,483766,0
|
| 1079 |
+
NABL.US,D,20251103,000000,7.875,7.88,7.665,7.82,849226,0
|
| 1080 |
+
NABL.US,D,20251104,000000,7.725,7.76,7.555,7.7,922246,0
|
| 1081 |
+
NABL.US,D,20251105,000000,7.7,7.84,7.68,7.78,822869,0
|
| 1082 |
+
NABL.US,D,20251106,000000,8.55,8.735,8.0901,8.5,1523927,0
|
| 1083 |
+
NABL.US,D,20251107,000000,8.5,8.54,8.015,8.24,1198701,0
|
| 1084 |
+
NABL.US,D,20251110,000000,8.33,8.36,7.73,7.74,948487,0
|
| 1085 |
+
NABL.US,D,20251111,000000,7.81,8.095,7.73,7.95,1062393,0
|
| 1086 |
+
NABL.US,D,20251112,000000,7.99,8.08,7.89,8.01,786354,0
|
| 1087 |
+
NABL.US,D,20251113,000000,7.96,7.98,7.655,7.66,666367,0
|
| 1088 |
+
NABL.US,D,20251114,000000,7.59,7.59,7.395,7.51,917796,0
|
| 1089 |
+
NABL.US,D,20251117,000000,7.47,7.5,7.16,7.18,662789,0
|
| 1090 |
+
NABL.US,D,20251118,000000,7.15,7.25,7.09,7.17,703032,0
|
| 1091 |
+
NABL.US,D,20251119,000000,7.12,7.205,7.06,7.13,897722,0
|
| 1092 |
+
NABL.US,D,20251120,000000,7.21,7.29,7.11,7.11,1162587,0
|
| 1093 |
+
NABL.US,D,20251121,000000,7.18,7.355,6.98,7.28,894508,0
|
| 1094 |
+
NABL.US,D,20251124,000000,7.28,7.29,7.09,7.2,817869,0
|
| 1095 |
+
NABL.US,D,20251125,000000,7.24,7.385,7.185,7.35,746460,0
|
| 1096 |
+
NABL.US,D,20251126,000000,7.36,7.405,7.24,7.24,1088181,0
|
| 1097 |
+
NABL.US,D,20251128,000000,7.255,7.28,7.17,7.2,619324,0
|
| 1098 |
+
NABL.US,D,20251201,000000,7.14,7.435,7.11,7.16,849491,0
|
| 1099 |
+
NABL.US,D,20251202,000000,7.25,7.41,7.18,7.29,1809494,0
|
| 1100 |
+
NABL.US,D,20251203,000000,7.345,7.45,7.265,7.45,749574,0
|
| 1101 |
+
NABL.US,D,20251204,000000,7.49,7.49,7.32,7.39,565675,0
|
| 1102 |
+
NABL.US,D,20251205,000000,7.4,7.56,7.36,7.5,799445,0
|
| 1103 |
+
NABL.US,D,20251208,000000,7.53,7.72,7.5165,7.56,752571,0
|
| 1104 |
+
NABL.US,D,20251209,000000,7.58,7.685,7.51,7.66,876672,0
|
| 1105 |
+
NABL.US,D,20251210,000000,7.65,7.74,7.585,7.63,953394,0
|
| 1106 |
+
NABL.US,D,20251211,000000,7.64,7.72,7.485,7.56,1000114,0
|
| 1107 |
+
NABL.US,D,20251212,000000,7.58,7.64,7.53,7.62,817751,0
|
| 1108 |
+
NABL.US,D,20251215,000000,7.63,7.67,7.46,7.46,923346,0
|
| 1109 |
+
NABL.US,D,20251216,000000,7.43,7.635,7.41,7.58,822432,0
|
| 1110 |
+
NABL.US,D,20251217,000000,7.55,7.7,7.532,7.58,641928,0
|
| 1111 |
+
NABL.US,D,20251218,000000,7.6,7.695,7.55,7.67,666636,0
|
| 1112 |
+
NABL.US,D,20251219,000000,7.62,7.725,7.565,7.64,1542816,0
|
| 1113 |
+
NABL.US,D,20251222,000000,7.675,7.735,7.54,7.56,704833,0
|
| 1114 |
+
NABL.US,D,20251223,000000,7.52,7.52,7.335,7.35,609744,0
|
| 1115 |
+
NABL.US,D,20251224,000000,7.325,7.375,7.3,7.33,327838,0
|
| 1116 |
+
NABL.US,D,20251226,000000,7.3,7.41,7.21,7.4,656809,0
|
| 1117 |
+
NABL.US,D,20251229,000000,7.365,7.47,7.36,7.43,629412,0
|
| 1118 |
+
NABL.US,D,20251230,000000,7.4899,7.6197,7.44,7.54,633400,0
|
| 1119 |
+
NABL.US,D,20251231,000000,7.5994,7.5994,7.465,7.48,712127,0
|
| 1120 |
+
NABL.US,D,20260102,000000,7.575,7.67,7.26,7.3,897478,0
|
| 1121 |
+
NABL.US,D,20260105,000000,7.34,7.53,7.271,7.37,952760,0
|
| 1122 |
+
NABL.US,D,20260106,000000,7.34,7.41,7.065,7.27,790167,0
|
| 1123 |
+
NABL.US,D,20260107,000000,7.28,7.48,7.205,7.44,975783,0
|
| 1124 |
+
NABL.US,D,20260108,000000,7.41,7.41,7.25,7.27,1117930,0
|
| 1125 |
+
NABL.US,D,20260109,000000,7.26,7.36,7.06,7.31,898601,0
|
| 1126 |
+
NABL.US,D,20260112,000000,7.33,7.365,7.135,7.34,623319,0
|
| 1127 |
+
NABL.US,D,20260113,000000,7.33,7.38,7.17,7.21,627901,0
|
| 1128 |
+
NABL.US,D,20260114,000000,7.1828,7.2132,6.98,7.01,844438,0
|
| 1129 |
+
NABL.US,D,20260115,000000,7.03,7.125,6.95,7.06,1396125,0
|
| 1130 |
+
NABL.US,D,20260116,000000,6.99,7.01,6.555,6.58,747485,0
|
| 1131 |
+
NABL.US,D,20260120,000000,6.49,6.54,6.24,6.26,1308646,0
|
| 1132 |
+
NABL.US,D,20260121,000000,6.305,6.365,6.185,6.31,1532050,0
|
| 1133 |
+
NABL.US,D,20260122,000000,6.41,6.46,6.33,6.4,1555255,0
|
| 1134 |
+
NABL.US,D,20260123,000000,6.52,6.65,6.41,6.45,1642949,0
|
| 1135 |
+
NABL.US,D,20260126,000000,6.47,6.77,6.43,6.77,1014417,0
|
| 1136 |
+
NABL.US,D,20260127,000000,6.795,6.82,6.51,6.58,932611,0
|
| 1137 |
+
NABL.US,D,20260128,000000,6.6,6.65,6.4,6.4,728035,0
|
| 1138 |
+
NABL.US,D,20260129,000000,6.3,6.3,6.04,6.15,953169,0
|
| 1139 |
+
NABL.US,D,20260130,000000,6.12,6.165,6,6.07,1145917,0
|
| 1140 |
+
NABL.US,D,20260202,000000,6.08,6.13,6.01,6.01,1012800,0
|
| 1141 |
+
NABL.US,D,20260203,000000,5.945,5.945,5.33,5.59,2278701,0
|
| 1142 |
+
NABL.US,D,20260204,000000,5.462,5.85,5.41,5.79,3250991,0
|
| 1143 |
+
NABL.US,D,20260205,000000,5.735,5.915,5.49,5.51,2078308,0
|
| 1144 |
+
NABL.US,D,20260206,000000,5.75,5.75,5.435,5.61,2070619,0
|
| 1145 |
+
NABL.US,D,20260209,000000,5.41,5.6,5.33,5.54,1554109,0
|
| 1146 |
+
NABL.US,D,20260210,000000,5.61,5.84,5.575,5.74,1718490,0
|
| 1147 |
+
NABL.US,D,20260211,000000,5.72,5.76,5.365,5.44,1274360,0
|
| 1148 |
+
NABL.US,D,20260212,000000,5.465,5.49,5.195,5.31,1216540,0
|
| 1149 |
+
NABL.US,D,20260213,000000,5.37,5.465,5.285,5.35,1144904,0
|
| 1150 |
+
NABL.US,D,20260217,000000,5.3875,5.47,5.125,5.17,1493341,0
|
| 1151 |
+
NABL.US,D,20260218,000000,5.13,5.32,5.1,5.32,2538554,0
|
daily/us/nyse stocks/2/nan.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/naug.us.txt
ADDED
|
@@ -0,0 +1,355 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NAUG.US,D,20240802,000000,23.8,23.86,23.61,23.74,69681,0
|
| 3 |
+
NAUG.US,D,20240805,000000,23.02,23.51,22.88,23.34,70404,0
|
| 4 |
+
NAUG.US,D,20240806,000000,23.48,23.74,23.36,23.5234,40888,0
|
| 5 |
+
NAUG.US,D,20240807,000000,23.76,23.83,23.3591,23.3591,35448,0
|
| 6 |
+
NAUG.US,D,20240808,000000,23.58,23.75,23.58,23.7177,9321,0
|
| 7 |
+
NAUG.US,D,20240809,000000,23.73,23.86,23.73,23.8294,9290,0
|
| 8 |
+
NAUG.US,D,20240812,000000,23.949,23.949,23.8587,23.915,25516,0
|
| 9 |
+
NAUG.US,D,20240813,000000,24.0525,24.22,24.0525,24.22,28485,0
|
| 10 |
+
NAUG.US,D,20240814,000000,24.14,24.2981,24.14,24.27,33984,0
|
| 11 |
+
NAUG.US,D,20240815,000000,24.4999,24.54,24.45,24.52,33526,0
|
| 12 |
+
NAUG.US,D,20240816,000000,24.48,24.5793,24.4579,24.5301,47737,0
|
| 13 |
+
NAUG.US,D,20240819,000000,24.47,24.687,24.47,24.687,25495,0
|
| 14 |
+
NAUG.US,D,20240820,000000,24.68,24.68,24.6373,24.65,16687,0
|
| 15 |
+
NAUG.US,D,20240821,000000,24.7,24.7315,24.67,24.7094,27112,0
|
| 16 |
+
NAUG.US,D,20240822,000000,24.72,24.72,24.4852,24.4852,19859,0
|
| 17 |
+
NAUG.US,D,20240823,000000,24.7083,24.73,24.5837,24.6744,20138,0
|
| 18 |
+
NAUG.US,D,20240826,000000,24.68,24.68,24.53,24.6,25475,0
|
| 19 |
+
NAUG.US,D,20240827,000000,24.4928,24.62,24.4928,24.5811,24254,0
|
| 20 |
+
NAUG.US,D,20240828,000000,24.4348,24.48,24.36,24.48,7534,0
|
| 21 |
+
NAUG.US,D,20240829,000000,24.57,24.579,24.45,24.46,10234,0
|
| 22 |
+
NAUG.US,D,20240830,000000,24.61,24.6239,24.44,24.6239,5423,0
|
| 23 |
+
NAUG.US,D,20240903,000000,24.54,24.54,24.15,24.1931,15612,0
|
| 24 |
+
NAUG.US,D,20240904,000000,24.09,24.26,24.09,24.1723,9596,0
|
| 25 |
+
NAUG.US,D,20240905,000000,24.32,24.33,24.161,24.161,8683,0
|
| 26 |
+
NAUG.US,D,20240906,000000,24.03,24.03,23.8001,23.8454,22584,0
|
| 27 |
+
NAUG.US,D,20240909,000000,24.005,24.032,23.96,24.032,1853,0
|
| 28 |
+
NAUG.US,D,20240910,000000,24.0732,24.18,24.0328,24.1525,3121,0
|
| 29 |
+
NAUG.US,D,20240911,000000,23.99,24.47,23.98,24.47,7761,0
|
| 30 |
+
NAUG.US,D,20240912,000000,24.47,24.6,24.455,24.5505,7141,0
|
| 31 |
+
NAUG.US,D,20240913,000000,24.61,24.63,24.61,24.6166,2157,0
|
| 32 |
+
NAUG.US,D,20240916,000000,24.48,24.572,24.48,24.572,1270,0
|
| 33 |
+
NAUG.US,D,20240917,000000,24.6,24.6,24.56,24.5657,423,0
|
| 34 |
+
NAUG.US,D,20240918,000000,24.5195,24.6,24.5195,24.54,15624,0
|
| 35 |
+
NAUG.US,D,20240919,000000,24.84,24.86,24.8127,24.8127,621,0
|
| 36 |
+
NAUG.US,D,20240920,000000,24.7881,24.8191,24.78,24.8191,5701,0
|
| 37 |
+
NAUG.US,D,20240923,000000,24.86,24.88,24.8332,24.8411,14026,0
|
| 38 |
+
NAUG.US,D,20240924,000000,24.94,24.94,24.9179,24.9179,253,0
|
| 39 |
+
NAUG.US,D,20240925,000000,24.945,24.98,24.9016,24.97,3242,0
|
| 40 |
+
NAUG.US,D,20240926,000000,24.9405,25.0083,24.9405,25.0083,200,0
|
| 41 |
+
NAUG.US,D,20240927,000000,24.9801,25.015,24.94,24.9437,5317,0
|
| 42 |
+
NAUG.US,D,20240930,000000,24.9,24.9825,24.89,24.9825,2566,0
|
| 43 |
+
NAUG.US,D,20241001,000000,24.9,24.9,24.74,24.8,4098,0
|
| 44 |
+
NAUG.US,D,20241002,000000,24.776,24.86,24.776,24.8263,1437,0
|
| 45 |
+
NAUG.US,D,20241003,000000,24.805,24.835,24.7559,24.8063,2334,0
|
| 46 |
+
NAUG.US,D,20241004,000000,24.8255,24.9562,24.8255,24.9562,786,0
|
| 47 |
+
NAUG.US,D,20241007,000000,24.8781,24.8781,24.7993,24.7993,780,0
|
| 48 |
+
NAUG.US,D,20241008,000000,24.9301,25.0082,24.93,25.0082,483,0
|
| 49 |
+
NAUG.US,D,20241009,000000,25.02,25.1002,25.02,25.1002,630,0
|
| 50 |
+
NAUG.US,D,20241010,000000,25.07,25.07,25.0577,25.0577,155,0
|
| 51 |
+
NAUG.US,D,20241011,000000,25.0401,25.1078,25.0401,25.1078,5030,0
|
| 52 |
+
NAUG.US,D,20241014,000000,25.198,25.198,25.198,25.198,5,0
|
| 53 |
+
NAUG.US,D,20241015,000000,25.22,25.22,25.0094,25.0505,483,0
|
| 54 |
+
NAUG.US,D,20241016,000000,25.035,25.035,25.035,25.035,5,0
|
| 55 |
+
NAUG.US,D,20241017,000000,25.11,25.1101,25.0593,25.0757,403,0
|
| 56 |
+
NAUG.US,D,20241018,000000,25.1785,25.18,25.14,25.1693,3094,0
|
| 57 |
+
NAUG.US,D,20241021,000000,25.1893,25.1893,25.1893,25.1893,5,0
|
| 58 |
+
NAUG.US,D,20241022,000000,25.215,25.2302,25.215,25.2302,300,0
|
| 59 |
+
NAUG.US,D,20241023,000000,24.99,25.0315,24.99,25.0315,1000,0
|
| 60 |
+
NAUG.US,D,20241024,000000,25.0701,25.145,25.0701,25.145,4370,0
|
| 61 |
+
NAUG.US,D,20241025,000000,25.28,25.28,25.1601,25.1858,3982,0
|
| 62 |
+
NAUG.US,D,20241028,000000,25.196,25.2068,25.19,25.2068,701,0
|
| 63 |
+
NAUG.US,D,20241029,000000,25.19,25.3205,25.19,25.3205,1037,0
|
| 64 |
+
NAUG.US,D,20241030,000000,25.26,25.26,25.205,25.205,478,0
|
| 65 |
+
NAUG.US,D,20241031,000000,24.9118,25,24.91,24.9238,3429,0
|
| 66 |
+
NAUG.US,D,20241101,000000,24.98,24.98,24.97,24.97,5122,0
|
| 67 |
+
NAUG.US,D,20241104,000000,24.99,25.01,24.986,24.986,1697,0
|
| 68 |
+
NAUG.US,D,20241105,000000,25.13,25.135,25.11,25.1318,4665,0
|
| 69 |
+
NAUG.US,D,20241106,000000,25.4489,25.4489,25.4489,25.4489,1,0
|
| 70 |
+
NAUG.US,D,20241107,000000,25.53,25.6193,25.53,25.6193,473,0
|
| 71 |
+
NAUG.US,D,20241108,000000,25.6361,25.6361,25.6361,25.6361,11,0
|
| 72 |
+
NAUG.US,D,20241112,000000,25.58,25.6202,25.57,25.6202,2198,0
|
| 73 |
+
NAUG.US,D,20241113,000000,25.64,25.64,25.61,25.6189,2187,0
|
| 74 |
+
NAUG.US,D,20241114,000000,25.56,25.57,25.5588,25.5588,730,0
|
| 75 |
+
NAUG.US,D,20241120,000000,25.32,25.42,25.32,25.4101,2469,0
|
| 76 |
+
NAUG.US,D,20241121,000000,25.47,25.4852,25.47,25.4852,187,0
|
| 77 |
+
NAUG.US,D,20241122,000000,25.47,25.5036,25.47,25.5036,611,0
|
| 78 |
+
NAUG.US,D,20241125,000000,25.51,25.555,25.51,25.555,1046,0
|
| 79 |
+
NAUG.US,D,20241127,000000,25.43,25.55,25.43,25.545,8823,0
|
| 80 |
+
NAUG.US,D,20241203,000000,25.75,25.8248,25.74,25.8248,1243,0
|
| 81 |
+
NAUG.US,D,20241204,000000,25.93,25.9402,25.9,25.9402,658,0
|
| 82 |
+
NAUG.US,D,20241210,000000,25.87,25.87,25.86,25.8658,630,0
|
| 83 |
+
NAUG.US,D,20241211,000000,26.02,26.0502,26.02,26.0502,521,0
|
| 84 |
+
NAUG.US,D,20241212,000000,25.96,25.987,25.96,25.987,210,0
|
| 85 |
+
NAUG.US,D,20241213,000000,26.07,26.07,26.0402,26.0402,3102,0
|
| 86 |
+
NAUG.US,D,20241216,000000,26.06,26.1502,26.06,26.1502,181,0
|
| 87 |
+
NAUG.US,D,20241217,000000,26.09,26.09,26.09,26.09,200,0
|
| 88 |
+
NAUG.US,D,20241218,000000,25.86,25.885,25.75,25.75,646,0
|
| 89 |
+
NAUG.US,D,20241219,000000,25.74,25.76,25.66,25.6852,2050,0
|
| 90 |
+
NAUG.US,D,20241220,000000,25.65,25.7889,25.65,25.7889,2410,0
|
| 91 |
+
NAUG.US,D,20241223,000000,25.79,25.9199,25.79,25.9199,351,0
|
| 92 |
+
NAUG.US,D,20241224,000000,26.06,26.06,26.06,26.06,100,0
|
| 93 |
+
NAUG.US,D,20241226,000000,26.09,26.1079,26.09,26.1079,244,0
|
| 94 |
+
NAUG.US,D,20241227,000000,25.87,25.9556,25.87,25.9556,361,0
|
| 95 |
+
NAUG.US,D,20241230,000000,25.79,25.8634,25.79,25.8634,897,0
|
| 96 |
+
NAUG.US,D,20241231,000000,25.85,25.85,25.7552,25.7552,513,0
|
| 97 |
+
NAUG.US,D,20250102,000000,25.77,25.77,25.63,25.7343,1631,0
|
| 98 |
+
NAUG.US,D,20250106,000000,26.01,26.038,26.01,26.038,1200,0
|
| 99 |
+
NAUG.US,D,20250107,000000,25.8601,26.04,25.8354,25.8354,2376,0
|
| 100 |
+
NAUG.US,D,20250108,000000,25.82,25.8569,25.82,25.8569,977,0
|
| 101 |
+
NAUG.US,D,20250110,000000,25.7,25.7,25.61,25.6997,4653,0
|
| 102 |
+
NAUG.US,D,20250113,000000,25.56,25.6698,25.56,25.6698,580,0
|
| 103 |
+
NAUG.US,D,20250114,000000,25.7513,25.7513,25.605,25.6402,4511,0
|
| 104 |
+
NAUG.US,D,20250115,000000,25.91,25.9604,25.91,25.9604,1430,0
|
| 105 |
+
NAUG.US,D,20250116,000000,25.92,25.9362,25.88,25.893,4882,0
|
| 106 |
+
NAUG.US,D,20250117,000000,26.05,26.0645,26.05,26.0645,1000,0
|
| 107 |
+
NAUG.US,D,20250121,000000,26.12,26.1551,26.12,26.1551,100,0
|
| 108 |
+
NAUG.US,D,20250122,000000,26.26,26.28,26.24,26.2753,3148,0
|
| 109 |
+
NAUG.US,D,20250123,000000,26.22,26.277,26.22,26.277,3650,0
|
| 110 |
+
NAUG.US,D,20250124,000000,26.3,26.3,26.235,26.235,9000,0
|
| 111 |
+
NAUG.US,D,20250127,000000,25.94,25.94,25.79,25.915,755,0
|
| 112 |
+
NAUG.US,D,20250128,000000,26.09,26.1225,26.09,26.1225,102,0
|
| 113 |
+
NAUG.US,D,20250129,000000,26.04,26.0856,26.04,26.0856,281,0
|
| 114 |
+
NAUG.US,D,20250203,000000,25.91,26.0487,25.91,26.0487,11210,0
|
| 115 |
+
NAUG.US,D,20250205,000000,26.16,26.2436,26.16,26.2436,500,0
|
| 116 |
+
NAUG.US,D,20250206,000000,26.24,26.3073,26.24,26.3073,317,0
|
| 117 |
+
NAUG.US,D,20250207,000000,26.24,26.24,26.1752,26.1752,7864,0
|
| 118 |
+
NAUG.US,D,20250211,000000,26.29,26.295,26.26,26.295,1774,0
|
| 119 |
+
NAUG.US,D,20250212,000000,26.26,26.2926,26.26,26.2926,4012,0
|
| 120 |
+
NAUG.US,D,20250213,000000,26.38,26.47,26.33,26.4477,1525,0
|
| 121 |
+
NAUG.US,D,20250214,000000,26.4576,26.496,26.4576,26.496,274,0
|
| 122 |
+
NAUG.US,D,20250218,000000,26.44,26.4969,26.44,26.4969,765,0
|
| 123 |
+
NAUG.US,D,20250220,000000,26.43,26.4817,26.42,26.4817,4848,0
|
| 124 |
+
NAUG.US,D,20250224,000000,26.17,26.24,26.17,26.24,426,0
|
| 125 |
+
NAUG.US,D,20250225,000000,25.97,26.0069,25.97,26.0069,111,0
|
| 126 |
+
NAUG.US,D,20250226,000000,26.12,26.12,26.0389,26.0389,123,0
|
| 127 |
+
NAUG.US,D,20250227,000000,26.09,26.09,25.7191,25.7191,23327,0
|
| 128 |
+
NAUG.US,D,20250228,000000,25.7,25.85,25.67,25.85,27986,0
|
| 129 |
+
NAUG.US,D,20250303,000000,25.79,25.93,25.56,25.56,66642,0
|
| 130 |
+
NAUG.US,D,20250304,000000,25.44,25.6698,25.44,25.5375,10399,0
|
| 131 |
+
NAUG.US,D,20250305,000000,25.57,25.7429,25.5165,25.7429,1343,0
|
| 132 |
+
NAUG.US,D,20250306,000000,25.6,25.6,25.3587,25.3587,154,0
|
| 133 |
+
NAUG.US,D,20250310,000000,25.006,25.0497,24.7953,24.9193,2795,0
|
| 134 |
+
NAUG.US,D,20250311,000000,24.82,24.9069,24.82,24.9069,8166,0
|
| 135 |
+
NAUG.US,D,20250312,000000,25.0377,25.06,24.98,25.0598,2961,0
|
| 136 |
+
NAUG.US,D,20250313,000000,24.78,24.8,24.78,24.7838,479,0
|
| 137 |
+
NAUG.US,D,20250314,000000,25.05,25.1502,25.05,25.1502,438,0
|
| 138 |
+
NAUG.US,D,20250317,000000,25.24,25.2648,25.09,25.242,751,0
|
| 139 |
+
NAUG.US,D,20250319,000000,25.1,25.1785,25.1,25.1785,366,0
|
| 140 |
+
NAUG.US,D,20250321,000000,25.24,25.24,25.22,25.24,567,0
|
| 141 |
+
NAUG.US,D,20250325,000000,25.52,25.5902,25.52,25.5902,9382,0
|
| 142 |
+
NAUG.US,D,20250326,000000,25.45,25.45,25.3285,25.3285,1251,0
|
| 143 |
+
NAUG.US,D,20250327,000000,25.3,25.3,25.2547,25.2547,115,0
|
| 144 |
+
NAUG.US,D,20250328,000000,24.8633,24.8633,24.8425,24.8425,129,0
|
| 145 |
+
NAUG.US,D,20250331,000000,24.68,24.8504,24.68,24.8504,263,0
|
| 146 |
+
NAUG.US,D,20250401,000000,24.79,24.9435,24.79,24.9435,4747,0
|
| 147 |
+
NAUG.US,D,20250403,000000,24.37,24.38,24.3001,24.3001,2068,0
|
| 148 |
+
NAUG.US,D,20250404,000000,23.865,23.865,23.439,23.439,4053,0
|
| 149 |
+
NAUG.US,D,20250407,000000,23.11,23.4611,23.11,23.4312,3506,0
|
| 150 |
+
NAUG.US,D,20250408,000000,23.8403,23.98,23.05,23.1008,4015,0
|
| 151 |
+
NAUG.US,D,20250409,000000,23.31,24.744,23.31,24.744,7469,0
|
| 152 |
+
NAUG.US,D,20250410,000000,24.4,24.44,23.705,24.06,99509,0
|
| 153 |
+
NAUG.US,D,20250411,000000,24.11,24.41,24,24.3833,2820,0
|
| 154 |
+
NAUG.US,D,20250414,000000,24.6091,24.62,24.41,24.4825,7785,0
|
| 155 |
+
NAUG.US,D,20250415,000000,24.5399,24.5399,24.47,24.47,3542,0
|
| 156 |
+
NAUG.US,D,20250416,000000,24.21,24.2101,23.88,24.0684,1686,0
|
| 157 |
+
NAUG.US,D,20250417,000000,24.0607,24.0738,24.06,24.0738,7507,0
|
| 158 |
+
NAUG.US,D,20250421,000000,23.67,23.7698,23.58,23.7698,759,0
|
| 159 |
+
NAUG.US,D,20250422,000000,24.0242,24.1292,24.0242,24.1292,213,0
|
| 160 |
+
NAUG.US,D,20250423,000000,24.52,24.63,24.39,24.4401,4983,0
|
| 161 |
+
NAUG.US,D,20250424,000000,24.65,24.812,24.65,24.812,661,0
|
| 162 |
+
NAUG.US,D,20250425,000000,24.79,24.9655,24.78,24.9655,9693,0
|
| 163 |
+
NAUG.US,D,20250428,000000,24.97,24.9768,24.84,24.9768,3157,0
|
| 164 |
+
NAUG.US,D,20250429,000000,24.97,25.0576,24.96,25.0576,500,0
|
| 165 |
+
NAUG.US,D,20250430,000000,24.66,25.087,24.66,25.087,9436,0
|
| 166 |
+
NAUG.US,D,20250501,000000,25.29,25.34,25.2727,25.2727,726,0
|
| 167 |
+
NAUG.US,D,20250502,000000,25.4,25.4871,25.39,25.4871,1160,0
|
| 168 |
+
NAUG.US,D,20250505,000000,25.42,25.42,25.4,25.4004,859,0
|
| 169 |
+
NAUG.US,D,20250506,000000,25.3,25.3,25.2789,25.2789,173,0
|
| 170 |
+
NAUG.US,D,20250507,000000,25.25,25.317,25.18,25.317,200,0
|
| 171 |
+
NAUG.US,D,20250508,000000,25.39,25.4797,25.36,25.4797,3372,0
|
| 172 |
+
NAUG.US,D,20250509,000000,25.4201,25.4698,25.4201,25.4698,1039,0
|
| 173 |
+
NAUG.US,D,20250512,000000,25.93,26.048,25.93,26.048,333,0
|
| 174 |
+
NAUG.US,D,20250513,000000,26.3501,26.3501,26.3,26.3415,3364,0
|
| 175 |
+
NAUG.US,D,20250514,000000,26.38,26.406,26.38,26.406,132,0
|
| 176 |
+
NAUG.US,D,20250515,000000,26.4001,26.44,26.4001,26.4143,2500,0
|
| 177 |
+
NAUG.US,D,20250520,000000,26.43,26.4578,26.43,26.4578,109,0
|
| 178 |
+
NAUG.US,D,20250521,000000,26.52,26.52,26.28,26.2943,533,0
|
| 179 |
+
NAUG.US,D,20250527,000000,26.52,26.5391,26.49,26.5391,5010,0
|
| 180 |
+
NAUG.US,D,20250528,000000,26.53,26.56,26.4811,26.4811,614,0
|
| 181 |
+
NAUG.US,D,20250602,000000,26.5,26.632,26.5,26.632,7364,0
|
| 182 |
+
NAUG.US,D,20250603,000000,26.66,26.7754,26.66,26.7754,4556,0
|
| 183 |
+
NAUG.US,D,20250604,000000,26.75,26.85,26.75,26.8169,29203,0
|
| 184 |
+
NAUG.US,D,20250605,000000,26.79,26.82,26.7002,26.7002,5802,0
|
| 185 |
+
NAUG.US,D,20250606,000000,26.87,26.87,26.8578,26.8578,2787,0
|
| 186 |
+
NAUG.US,D,20250609,000000,26.8528,26.8911,26.8528,26.8911,549,0
|
| 187 |
+
NAUG.US,D,20250610,000000,26.95,26.9916,26.95,26.9916,1804,0
|
| 188 |
+
NAUG.US,D,20250611,000000,27.0359,27.0359,26.9492,26.9492,211,0
|
| 189 |
+
NAUG.US,D,20250612,000000,26.95,26.9783,26.94,26.9783,2629,0
|
| 190 |
+
NAUG.US,D,20250613,000000,26.9151,26.9151,26.7747,26.7747,100,0
|
| 191 |
+
NAUG.US,D,20250616,000000,26.99,27.0145,26.99,27.0145,6828,0
|
| 192 |
+
NAUG.US,D,20250617,000000,26.9474,26.975,26.8775,26.8775,797,0
|
| 193 |
+
NAUG.US,D,20250618,000000,26.86,26.9699,26.86,26.8766,4495,0
|
| 194 |
+
NAUG.US,D,20250620,000000,26.905,26.905,26.8,26.8277,2776,0
|
| 195 |
+
NAUG.US,D,20250623,000000,26.94,27.0123,26.81,27.0123,826,0
|
| 196 |
+
NAUG.US,D,20250624,000000,27.21,27.265,27.21,27.265,800,0
|
| 197 |
+
NAUG.US,D,20250625,000000,27.3059,27.3059,27.2696,27.2696,103,0
|
| 198 |
+
NAUG.US,D,20250626,000000,27.31,27.395,27.31,27.395,471,0
|
| 199 |
+
NAUG.US,D,20250627,000000,27.4401,27.4401,27.43,27.439,989,0
|
| 200 |
+
NAUG.US,D,20250630,000000,27.5,27.5352,27.49,27.5352,1049,0
|
| 201 |
+
NAUG.US,D,20250701,000000,27.44,27.47,27.4101,27.4459,993,0
|
| 202 |
+
NAUG.US,D,20250702,000000,27.47,27.55,27.47,27.55,2567,0
|
| 203 |
+
NAUG.US,D,20250703,000000,27.5901,27.62,27.5901,27.619,1235,0
|
| 204 |
+
NAUG.US,D,20250707,000000,27.5755,27.5755,27.55,27.55,212,0
|
| 205 |
+
NAUG.US,D,20250708,000000,27.5867,27.6094,27.57,27.6094,3144,0
|
| 206 |
+
NAUG.US,D,20250709,000000,27.66,27.695,27.66,27.695,363,0
|
| 207 |
+
NAUG.US,D,20250711,000000,27.6782,27.7,27.67,27.7,3013,0
|
| 208 |
+
NAUG.US,D,20250715,000000,27.76,27.7662,27.75,27.7662,359,0
|
| 209 |
+
NAUG.US,D,20250716,000000,27.72,27.765,27.63,27.765,636,0
|
| 210 |
+
NAUG.US,D,20250718,000000,27.83,27.89,27.82,27.865,582,0
|
| 211 |
+
NAUG.US,D,20250721,000000,27.9141,27.9141,27.9,27.9,989,0
|
| 212 |
+
NAUG.US,D,20250723,000000,27.88,27.9097,27.88,27.9097,406,0
|
| 213 |
+
NAUG.US,D,20250724,000000,27.96,27.96,27.94,27.94,402,0
|
| 214 |
+
NAUG.US,D,20250728,000000,27.97,27.98,27.97,27.98,4026,0
|
| 215 |
+
NAUG.US,D,20250729,000000,27.98,27.99,27.97,27.97,3777,0
|
| 216 |
+
NAUG.US,D,20250730,000000,27.99,28.01,27.95,27.995,39046,0
|
| 217 |
+
NAUG.US,D,20250731,000000,28.0299,28.0299,27.95,28.015,392968,0
|
| 218 |
+
NAUG.US,D,20250801,000000,27.91,27.92,27.68,27.76,229413,0
|
| 219 |
+
NAUG.US,D,20250804,000000,27.91,28.0499,27.91,28.04,212127,0
|
| 220 |
+
NAUG.US,D,20250805,000000,28.05,28.1,27.89,27.95,39859,0
|
| 221 |
+
NAUG.US,D,20250806,000000,27.9899,28.15,27.93,28.15,132599,0
|
| 222 |
+
NAUG.US,D,20250807,000000,28.24,28.25,28.055,28.17,132340,0
|
| 223 |
+
NAUG.US,D,20250808,000000,28.259,28.3,28.14,28.28,25939,0
|
| 224 |
+
NAUG.US,D,20250811,000000,28.32,28.3499,28.23,28.27,114471,0
|
| 225 |
+
NAUG.US,D,20250812,000000,28.29,28.44,28.26,28.4251,77835,0
|
| 226 |
+
NAUG.US,D,20250813,000000,28.48,28.5299,28.38,28.4349,51473,0
|
| 227 |
+
NAUG.US,D,20250814,000000,28.4,28.485,28.391,28.47,50481,0
|
| 228 |
+
NAUG.US,D,20250815,000000,28.44,28.46,28.32,28.39,31452,0
|
| 229 |
+
NAUG.US,D,20250818,000000,28.37,28.4,28.31,28.3732,43485,0
|
| 230 |
+
NAUG.US,D,20250819,000000,28.355,28.38,28.18,28.2,33563,0
|
| 231 |
+
NAUG.US,D,20250820,000000,28.15,28.15,27.96,28.1284,42652,0
|
| 232 |
+
NAUG.US,D,20250821,000000,28.08,28.1099,28,28.0899,53194,0
|
| 233 |
+
NAUG.US,D,20250822,000000,28.075,28.34,28.075,28.29,19073,0
|
| 234 |
+
NAUG.US,D,20250825,000000,28.27,28.33,28.27,28.28,26714,0
|
| 235 |
+
NAUG.US,D,20250826,000000,28.26,28.31,28.2201,28.306,17065,0
|
| 236 |
+
NAUG.US,D,20250827,000000,28.28,28.38,28.28,28.339,1226468,0
|
| 237 |
+
NAUG.US,D,20250828,000000,28.39,28.469,28.3079,28.4306,13964,0
|
| 238 |
+
NAUG.US,D,20250829,000000,28.35,28.35,28.2105,28.27,309154,0
|
| 239 |
+
NAUG.US,D,20250902,000000,28,28.2,27.99,28.1503,58095,0
|
| 240 |
+
NAUG.US,D,20250903,000000,28.24,28.26,28.205,28.2578,10031,0
|
| 241 |
+
NAUG.US,D,20250904,000000,28.31,28.44,28.25,28.44,17537,0
|
| 242 |
+
NAUG.US,D,20250905,000000,28.54,28.54,28.3601,28.43,21078,0
|
| 243 |
+
NAUG.US,D,20250908,000000,28.525,28.5799,28.45,28.47,12949,0
|
| 244 |
+
NAUG.US,D,20250909,000000,28.54,28.56,28.47,28.5452,8669,0
|
| 245 |
+
NAUG.US,D,20250910,000000,28.5501,28.63,28.481,28.5474,11517,0
|
| 246 |
+
NAUG.US,D,20250911,000000,28.605,28.658,28.55,28.6347,59309,0
|
| 247 |
+
NAUG.US,D,20250912,000000,28.62,28.709,28.62,28.69,10562,0
|
| 248 |
+
NAUG.US,D,20250915,000000,28.735,28.7999,28.73,28.764,13736,0
|
| 249 |
+
NAUG.US,D,20250916,000000,28.75,28.7899,28.7101,28.7509,10681,0
|
| 250 |
+
NAUG.US,D,20250917,000000,28.69,28.7316,28.65,28.7178,4362,0
|
| 251 |
+
NAUG.US,D,20250918,000000,28.81,28.9089,28.78,28.86,107009,0
|
| 252 |
+
NAUG.US,D,20250919,000000,28.89,28.9266,28.86,28.9266,6699,0
|
| 253 |
+
NAUG.US,D,20250922,000000,28.87,28.98,28.87,28.9752,16117,0
|
| 254 |
+
NAUG.US,D,20250923,000000,28.93,28.96,28.81,28.856,7361,0
|
| 255 |
+
NAUG.US,D,20250924,000000,28.82,28.82,28.7301,28.8068,2864,0
|
| 256 |
+
NAUG.US,D,20250925,000000,28.7301,28.79,28.72,28.79,9458,0
|
| 257 |
+
NAUG.US,D,20250926,000000,28.7728,28.8534,28.75,28.8453,56669,0
|
| 258 |
+
NAUG.US,D,20250929,000000,28.9,28.95,28.8606,28.9054,3134,0
|
| 259 |
+
NAUG.US,D,20250930,000000,28.88,28.9545,28.86,28.9545,10042,0
|
| 260 |
+
NAUG.US,D,20251001,000000,28.93,29.01,28.87,29.01,33846,0
|
| 261 |
+
NAUG.US,D,20251002,000000,29.08,29.08,28.99,29.0513,5394,0
|
| 262 |
+
NAUG.US,D,20251003,000000,29.0261,29.039,28.92,28.9761,11380,0
|
| 263 |
+
NAUG.US,D,20251006,000000,29.03,29.0995,29.011,29.0731,3074,0
|
| 264 |
+
NAUG.US,D,20251007,000000,29.095,29.095,28.97,28.9883,10502,0
|
| 265 |
+
NAUG.US,D,20251008,000000,29.04,29.1254,29.04,29.1254,3458,0
|
| 266 |
+
NAUG.US,D,20251009,000000,29.105,29.1055,29.0314,29.09,22419,0
|
| 267 |
+
NAUG.US,D,20251010,000000,29.1,29.1182,28.6368,28.6368,17801,0
|
| 268 |
+
NAUG.US,D,20251013,000000,28.825,28.96,28.825,28.9508,6258,0
|
| 269 |
+
NAUG.US,D,20251014,000000,28.8,28.935,28.8,28.84,1896,0
|
| 270 |
+
NAUG.US,D,20251015,000000,28.91,29.0302,28.8032,28.89,4491,0
|
| 271 |
+
NAUG.US,D,20251016,000000,28.96,29.0356,28.77,28.8551,5490,0
|
| 272 |
+
NAUG.US,D,20251017,000000,28.85,28.96,28.8,28.9525,3462,0
|
| 273 |
+
NAUG.US,D,20251020,000000,29.07,29.2,29.07,29.1701,1267,0
|
| 274 |
+
NAUG.US,D,20251021,000000,29.09,29.1894,29.09,29.1685,14258,0
|
| 275 |
+
NAUG.US,D,20251022,000000,29.11,29.14,28.93,29.0437,4944,0
|
| 276 |
+
NAUG.US,D,20251023,000000,29.105,29.1595,29.05,29.155,3858,0
|
| 277 |
+
NAUG.US,D,20251024,000000,29.27,29.3196,29.24,29.271,15931,0
|
| 278 |
+
NAUG.US,D,20251027,000000,29.41,29.44,29.41,29.43,10910,0
|
| 279 |
+
NAUG.US,D,20251028,000000,29.44,29.4911,29.42,29.4649,4586,0
|
| 280 |
+
NAUG.US,D,20251029,000000,29.5,29.5,29.44,29.4826,5618,0
|
| 281 |
+
NAUG.US,D,20251030,000000,29.35,29.3985,29.3337,29.3337,14705,0
|
| 282 |
+
NAUG.US,D,20251031,000000,29.41,29.4699,29.33,29.3867,2758,0
|
| 283 |
+
NAUG.US,D,20251103,000000,29.43,29.4406,29.38,29.4102,21995,0
|
| 284 |
+
NAUG.US,D,20251104,000000,29.24,29.33,29.18,29.194,9409,0
|
| 285 |
+
NAUG.US,D,20251105,000000,29.1435,29.34,29.1435,29.2968,6709,0
|
| 286 |
+
NAUG.US,D,20251106,000000,29.23,29.24,29.04,29.0707,33659,0
|
| 287 |
+
NAUG.US,D,20251107,000000,28.98,29.0395,28.8287,29.0395,12917,0
|
| 288 |
+
NAUG.US,D,20251110,000000,29.28,29.315,29.2,29.2801,28875,0
|
| 289 |
+
NAUG.US,D,20251111,000000,29.21,29.27,29.21,29.2584,17332,0
|
| 290 |
+
NAUG.US,D,20251112,000000,29.22,29.2593,29.18,29.2593,18761,0
|
| 291 |
+
NAUG.US,D,20251113,000000,29.1584,29.1902,28.961,28.97,5012,0
|
| 292 |
+
NAUG.US,D,20251114,000000,28.82,29.11,28.82,29.035,9566,0
|
| 293 |
+
NAUG.US,D,20251117,000000,29.08,29.08,28.885,28.96,5235,0
|
| 294 |
+
NAUG.US,D,20251118,000000,28.8028,28.86,28.67,28.807,3638,0
|
| 295 |
+
NAUG.US,D,20251119,000000,28.81,28.909,28.81,28.8893,16262,0
|
| 296 |
+
NAUG.US,D,20251120,000000,29.1575,29.1575,28.548,28.5548,28735,0
|
| 297 |
+
NAUG.US,D,20251121,000000,28.59,28.805,28.5,28.6768,3639,0
|
| 298 |
+
NAUG.US,D,20251124,000000,28.9085,29.0416,28.83,29.0416,4884,0
|
| 299 |
+
NAUG.US,D,20251125,000000,28.9,29.1431,28.9,29.1431,3240,0
|
| 300 |
+
NAUG.US,D,20251126,000000,29.229,29.275,29.2198,29.2662,2725,0
|
| 301 |
+
NAUG.US,D,20251128,000000,29.325,29.3666,29.32,29.3666,5780,0
|
| 302 |
+
NAUG.US,D,20251201,000000,29.2915,29.38,29.24,29.3365,5470,0
|
| 303 |
+
NAUG.US,D,20251202,000000,29.41,29.435,29.38,29.4,7795,0
|
| 304 |
+
NAUG.US,D,20251203,000000,29.453,29.485,29.4378,29.4796,2328,0
|
| 305 |
+
NAUG.US,D,20251204,000000,29.4011,29.47,29.4001,29.42,5190,0
|
| 306 |
+
NAUG.US,D,20251205,000000,29.505,29.505,29.49,29.5011,3089,0
|
| 307 |
+
NAUG.US,D,20251208,000000,29.47,29.4899,29.45,29.4696,8799,0
|
| 308 |
+
NAUG.US,D,20251209,000000,29.45,29.5322,29.45,29.47,16999,0
|
| 309 |
+
NAUG.US,D,20251210,000000,29.461,29.5836,29.45,29.5754,1868,0
|
| 310 |
+
NAUG.US,D,20251211,000000,29.435,29.55,29.41,29.5468,4626,0
|
| 311 |
+
NAUG.US,D,20251212,000000,29.51,29.51,29.29,29.3376,4674,0
|
| 312 |
+
NAUG.US,D,20251215,000000,29.37,29.37,29.25,29.3,10466,0
|
| 313 |
+
NAUG.US,D,20251216,000000,29.25,29.3699,29.25,29.35,10273,0
|
| 314 |
+
NAUG.US,D,20251217,000000,29.36,29.3601,29.11,29.11,3668,0
|
| 315 |
+
NAUG.US,D,20251218,000000,29.27,29.4072,29.26,29.31,6862,0
|
| 316 |
+
NAUG.US,D,20251219,000000,29.49,29.51,29.47,29.47,5339,0
|
| 317 |
+
NAUG.US,D,20251222,000000,29.6,29.6,29.56,29.56,6831,0
|
| 318 |
+
NAUG.US,D,20251223,000000,29.62,29.65,29.61,29.63,4988,0
|
| 319 |
+
NAUG.US,D,20251224,000000,29.64,29.7,29.64,29.67,9983,0
|
| 320 |
+
NAUG.US,D,20251226,000000,29.7204,29.7204,29.671,29.6998,12490,0
|
| 321 |
+
NAUG.US,D,20251229,000000,29.64,29.68,29.62,29.6599,3819,0
|
| 322 |
+
NAUG.US,D,20251230,000000,29.667,29.69,29.62,29.6484,1152,0
|
| 323 |
+
NAUG.US,D,20251231,000000,29.6,29.63,29.55,29.57,2764,0
|
| 324 |
+
NAUG.US,D,20260102,000000,29.47,29.552,29.46,29.5,8365,0
|
| 325 |
+
NAUG.US,D,20260105,000000,29.68,29.7,29.57,29.57,12167,0
|
| 326 |
+
NAUG.US,D,20260106,000000,29.6311,29.74,29.6311,29.71,9953,0
|
| 327 |
+
NAUG.US,D,20260107,000000,29.732,29.8023,29.7207,29.7207,3586,0
|
| 328 |
+
NAUG.US,D,20260108,000000,29.646,29.65,29.63,29.63,4510,0
|
| 329 |
+
NAUG.US,D,20260109,000000,29.71,29.8,29.68,29.77,4701,0
|
| 330 |
+
NAUG.US,D,20260112,000000,29.77,29.83,29.65,29.78,7531,0
|
| 331 |
+
NAUG.US,D,20260113,000000,29.7636,29.84,29.73,29.76,6789,0
|
| 332 |
+
NAUG.US,D,20260114,000000,29.61,29.77,29.59,29.63,3516,0
|
| 333 |
+
NAUG.US,D,20260115,000000,29.79,29.8,29.68,29.68,42151,0
|
| 334 |
+
NAUG.US,D,20260116,000000,29.76,29.77,29.69,29.69,7457,0
|
| 335 |
+
NAUG.US,D,20260120,000000,29.53,29.55,29.41,29.41,6810,0
|
| 336 |
+
NAUG.US,D,20260121,000000,29.45,29.74,29.45,29.6523,4381,0
|
| 337 |
+
NAUG.US,D,20260122,000000,29.735,29.765,29.7,29.71,4830,0
|
| 338 |
+
NAUG.US,D,20260123,000000,29.745,29.81,29.745,29.76,6531,0
|
| 339 |
+
NAUG.US,D,20260126,000000,29.83,29.851,29.77,29.8355,4877,0
|
| 340 |
+
NAUG.US,D,20260127,000000,29.94,29.95,29.9,29.9,5157,0
|
| 341 |
+
NAUG.US,D,20260128,000000,29.91,29.9999,29.91,29.93,1209,0
|
| 342 |
+
NAUG.US,D,20260129,000000,29.76,29.93,29.69,29.86,7973,0
|
| 343 |
+
NAUG.US,D,20260130,000000,29.83,29.83,29.71,29.73,7323,0
|
| 344 |
+
NAUG.US,D,20260202,000000,29.83,29.88,29.68,29.83,3471,0
|
| 345 |
+
NAUG.US,D,20260203,000000,29.8,29.82,29.564,29.68,10658,0
|
| 346 |
+
NAUG.US,D,20260204,000000,29.6,29.6,29.33,29.4,6050,0
|
| 347 |
+
NAUG.US,D,20260205,000000,29.32,29.3499,29.17,29.21,5881,0
|
| 348 |
+
NAUG.US,D,20260206,000000,29.39,29.5804,29.29,29.56,16775,0
|
| 349 |
+
NAUG.US,D,20260209,000000,29.58,29.73,29.57,29.67,9268,0
|
| 350 |
+
NAUG.US,D,20260210,000000,29.72,29.72,29.6,29.6,7868,0
|
| 351 |
+
NAUG.US,D,20260211,000000,29.64,29.69,29.57,29.64,3236,0
|
| 352 |
+
NAUG.US,D,20260212,000000,29.67,29.67,29.33,29.33,10994,0
|
| 353 |
+
NAUG.US,D,20260213,000000,29.37,29.51,29.34,29.37,6356,0
|
| 354 |
+
NAUG.US,D,20260217,000000,29.38,29.421,29.22,29.38,6749,0
|
| 355 |
+
NAUG.US,D,20260218,000000,29.56,29.57,29.47,29.47,2824,0
|
daily/us/nyse stocks/2/nc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nclh.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ndow.us.txt
ADDED
|
@@ -0,0 +1,419 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NDOW.US,D,20240515,000000,25.2474,25.2474,25.2474,25.2474,2,0
|
| 3 |
+
NDOW.US,D,20240516,000000,25.26,25.26,25.2284,25.2284,300551,0
|
| 4 |
+
NDOW.US,D,20240520,000000,25.2972,25.2972,25.2972,25.2972,6,0
|
| 5 |
+
NDOW.US,D,20240521,000000,25.32,25.3294,25.32,25.3294,12206,0
|
| 6 |
+
NDOW.US,D,20240522,000000,25.2,25.2,25.1822,25.1822,499214,0
|
| 7 |
+
NDOW.US,D,20240523,000000,25.08,25.08,25.0506,25.0506,508971,0
|
| 8 |
+
NDOW.US,D,20240524,000000,25.1,25.117,25.1,25.117,3362,0
|
| 9 |
+
NDOW.US,D,20240528,000000,25.11,25.16,25.1007,25.1007,6501,0
|
| 10 |
+
NDOW.US,D,20240529,000000,24.9599,24.9599,24.9599,24.9599,1,0
|
| 11 |
+
NDOW.US,D,20240530,000000,25.04,25.04,25.0099,25.0099,443,0
|
| 12 |
+
NDOW.US,D,20240604,000000,24.91,25,24.91,24.9799,4517,0
|
| 13 |
+
NDOW.US,D,20240605,000000,25.06,25.086,25.02,25.086,478,0
|
| 14 |
+
NDOW.US,D,20240606,000000,25.09,25.0963,25.09,25.0963,1529,0
|
| 15 |
+
NDOW.US,D,20240607,000000,24.98,24.99,24.97,24.9744,8671,0
|
| 16 |
+
NDOW.US,D,20240610,000000,25.03,25.0318,25.01,25.0318,2091,0
|
| 17 |
+
NDOW.US,D,20240611,000000,24.9748,24.9748,24.9748,24.9748,87,0
|
| 18 |
+
NDOW.US,D,20240612,000000,25.0236,25.0236,25.0183,25.0183,514,0
|
| 19 |
+
NDOW.US,D,20240613,000000,24.958,24.958,24.958,24.958,2,0
|
| 20 |
+
NDOW.US,D,20240614,000000,24.8401,24.922,24.83,24.922,6700,0
|
| 21 |
+
NDOW.US,D,20240617,000000,24.84,24.93,24.84,24.9251,3268,0
|
| 22 |
+
NDOW.US,D,20240618,000000,24.93,24.9809,24.9,24.9809,6378,0
|
| 23 |
+
NDOW.US,D,20240620,000000,25,25.03,24.95,25.0147,364,0
|
| 24 |
+
NDOW.US,D,20240621,000000,24.9,24.981,24.9,24.981,1999,0
|
| 25 |
+
NDOW.US,D,20240624,000000,25.0616,25.0616,25.0616,25.0616,2,0
|
| 26 |
+
NDOW.US,D,20240625,000000,24.97,25.0407,24.97,25.0407,296,0
|
| 27 |
+
NDOW.US,D,20240626,000000,24.94,24.958,24.9,24.958,5396,0
|
| 28 |
+
NDOW.US,D,20240627,000000,25,25,24.92,24.93,8168,0
|
| 29 |
+
NDOW.US,D,20240628,000000,24.9,24.9,24.8803,24.8803,141,0
|
| 30 |
+
NDOW.US,D,20240701,000000,24.92,24.92,24.76,24.8202,303,0
|
| 31 |
+
NDOW.US,D,20240702,000000,24.88,24.9189,24.79,24.9189,4624,0
|
| 32 |
+
NDOW.US,D,20240703,000000,25.03,25.0984,25.03,25.0984,102,0
|
| 33 |
+
NDOW.US,D,20240705,000000,25.19,25.1981,25.17,25.1981,62110,0
|
| 34 |
+
NDOW.US,D,20240708,000000,25.16,25.1995,25.16,25.1995,1047,0
|
| 35 |
+
NDOW.US,D,20240709,000000,25.16,25.195,25.15,25.1888,20372,0
|
| 36 |
+
NDOW.US,D,20240710,000000,25.21,25.312,25.21,25.312,506,0
|
| 37 |
+
NDOW.US,D,20240711,000000,25.39,25.39,25.39,25.39,2,0
|
| 38 |
+
NDOW.US,D,20240712,000000,25.4543,25.4543,25.4543,25.4543,2,0
|
| 39 |
+
NDOW.US,D,20240715,000000,25.42,25.42,25.368,25.368,4134,0
|
| 40 |
+
NDOW.US,D,20240716,000000,25.38,25.5309,25.38,25.5309,876,0
|
| 41 |
+
NDOW.US,D,20240717,000000,25.4,25.4,25.3732,25.3732,6226,0
|
| 42 |
+
NDOW.US,D,20240718,000000,25.27,25.28,25.2014,25.2014,1927,0
|
| 43 |
+
NDOW.US,D,20240719,000000,25.0656,25.0656,25.0656,25.0656,2,0
|
| 44 |
+
NDOW.US,D,20240722,000000,25.05,25.1281,25.05,25.1281,35659,0
|
| 45 |
+
NDOW.US,D,20240723,000000,25.13,25.13,25.1012,25.1012,1906,0
|
| 46 |
+
NDOW.US,D,20240724,000000,25.16,25.17,24.9141,24.9141,727,0
|
| 47 |
+
NDOW.US,D,20240725,000000,24.95,24.99,24.9123,24.9123,1329,0
|
| 48 |
+
NDOW.US,D,20240726,000000,25.09,25.11,25.0843,25.0843,1510,0
|
| 49 |
+
NDOW.US,D,20240729,000000,25.1024,25.1024,25.1024,25.1024,47,0
|
| 50 |
+
NDOW.US,D,20240730,000000,25.07,25.1199,25.07,25.1199,30515,0
|
| 51 |
+
NDOW.US,D,20240731,000000,25.32,25.41,25.29,25.3865,3636,0
|
| 52 |
+
NDOW.US,D,20240801,000000,25.1512,25.1512,25.1512,25.1512,119,0
|
| 53 |
+
NDOW.US,D,20240802,000000,24.9,24.9107,24.82,24.9107,1158,0
|
| 54 |
+
NDOW.US,D,20240805,000000,24.6139,24.6139,24.6139,24.6139,306,0
|
| 55 |
+
NDOW.US,D,20240806,000000,24.52,24.52,24.4652,24.4652,27356,0
|
| 56 |
+
NDOW.US,D,20240807,000000,24.545,24.545,24.3399,24.3399,16931,0
|
| 57 |
+
NDOW.US,D,20240808,000000,24.44,24.59,24.3606,24.5372,3728,0
|
| 58 |
+
NDOW.US,D,20240809,000000,24.58,24.58,24.5302,24.5794,690,0
|
| 59 |
+
NDOW.US,D,20240812,000000,24.551,24.5659,24.48,24.5659,13934,0
|
| 60 |
+
NDOW.US,D,20240813,000000,24.75,24.7657,24.75,24.7657,1819,0
|
| 61 |
+
NDOW.US,D,20240814,000000,24.78,24.78,24.76,24.7656,14356,0
|
| 62 |
+
NDOW.US,D,20240815,000000,24.8366,24.8366,24.8366,24.8366,14,0
|
| 63 |
+
NDOW.US,D,20240816,000000,24.85,24.9049,24.85,24.9049,258,0
|
| 64 |
+
NDOW.US,D,20240819,000000,24.95,25.0477,24.95,25.0477,361,0
|
| 65 |
+
NDOW.US,D,20240820,000000,25.4,25.4,25.03,25.0368,30665,0
|
| 66 |
+
NDOW.US,D,20240821,000000,25.09,25.1347,25.09,25.1347,2017,0
|
| 67 |
+
NDOW.US,D,20240822,000000,25.09,25.09,24.9275,24.9275,6005,0
|
| 68 |
+
NDOW.US,D,20240823,000000,25.1076,25.1307,25.1076,25.1307,404,0
|
| 69 |
+
NDOW.US,D,20240826,000000,25.15,25.1507,25.1159,25.1159,576,0
|
| 70 |
+
NDOW.US,D,20240827,000000,25.06,25.1233,25.06,25.1233,21379,0
|
| 71 |
+
NDOW.US,D,20240828,000000,25.03,25.0554,25.03,25.0554,171,0
|
| 72 |
+
NDOW.US,D,20240829,000000,25.052,25.052,25.052,25.052,57,0
|
| 73 |
+
NDOW.US,D,20240830,000000,25.11,25.11,25.1039,25.1039,4077,0
|
| 74 |
+
NDOW.US,D,20240903,000000,25.05,25.05,24.92,24.93,8300,0
|
| 75 |
+
NDOW.US,D,20240904,000000,24.8712,24.9699,24.8712,24.9439,1915,0
|
| 76 |
+
NDOW.US,D,20240905,000000,24.94,24.94,24.9061,24.9061,4662,0
|
| 77 |
+
NDOW.US,D,20240906,000000,24.9,24.9,24.744,24.744,10440,0
|
| 78 |
+
NDOW.US,D,20240909,000000,24.78,24.8781,24.78,24.8781,187,0
|
| 79 |
+
NDOW.US,D,20240910,000000,24.88,24.9066,24.81,24.9066,4659,0
|
| 80 |
+
NDOW.US,D,20240911,000000,25,25.0101,25,25.0101,204,0
|
| 81 |
+
NDOW.US,D,20240912,000000,25.1,25.1014,25.1,25.1014,312,0
|
| 82 |
+
NDOW.US,D,20240913,000000,25.21,25.231,25.16,25.231,10124,0
|
| 83 |
+
NDOW.US,D,20240916,000000,25.3,25.31,25.265,25.2876,798,0
|
| 84 |
+
NDOW.US,D,20240917,000000,25.26,25.26,25.24,25.2539,2098,0
|
| 85 |
+
NDOW.US,D,20240918,000000,25.22,25.22,25.1691,25.1691,2822,0
|
| 86 |
+
NDOW.US,D,20240919,000000,25.35,25.3643,25.35,25.3643,640,0
|
| 87 |
+
NDOW.US,D,20240920,000000,25.24,25.3177,25.24,25.3177,1929,0
|
| 88 |
+
NDOW.US,D,20240923,000000,25.34,25.3451,25.34,25.3451,364,0
|
| 89 |
+
NDOW.US,D,20240924,000000,25.4552,25.4552,25.4552,25.4552,80,0
|
| 90 |
+
NDOW.US,D,20240925,000000,25.36,25.39,25.36,25.3823,489,0
|
| 91 |
+
NDOW.US,D,20240926,000000,25.46,25.5017,25.44,25.5017,412,0
|
| 92 |
+
NDOW.US,D,20240927,000000,25.5,25.5365,25.5,25.5201,424,0
|
| 93 |
+
NDOW.US,D,20240930,000000,25.43,25.5013,25.43,25.5013,177,0
|
| 94 |
+
NDOW.US,D,20241001,000000,25.525,25.525,25.506,25.506,285,0
|
| 95 |
+
NDOW.US,D,20241002,000000,25.47,25.5177,25.47,25.5177,964,0
|
| 96 |
+
NDOW.US,D,20241003,000000,25.4218,25.4218,25.4218,25.4218,61,0
|
| 97 |
+
NDOW.US,D,20241004,000000,25.42,25.45,25.35,25.4184,18549,0
|
| 98 |
+
NDOW.US,D,20241007,000000,25.36,25.36,25.2993,25.2993,732,0
|
| 99 |
+
NDOW.US,D,20241008,000000,25.27,25.2893,25.27,25.2893,158,0
|
| 100 |
+
NDOW.US,D,20241009,000000,25.19,25.295,25.19,25.295,555,0
|
| 101 |
+
NDOW.US,D,20241010,000000,25.2,25.2849,25.2,25.2849,291,0
|
| 102 |
+
NDOW.US,D,20241011,000000,25.395,25.45,25.395,25.4121,542,0
|
| 103 |
+
NDOW.US,D,20241014,000000,25.4241,25.4241,25.4241,25.4241,74,0
|
| 104 |
+
NDOW.US,D,20241015,000000,25.3674,25.3674,25.332,25.332,372,0
|
| 105 |
+
NDOW.US,D,20241016,000000,25.4,25.4183,25.4,25.4183,261,0
|
| 106 |
+
NDOW.US,D,20241017,000000,25.3663,25.3663,25.3663,25.3663,50,0
|
| 107 |
+
NDOW.US,D,20241018,000000,25.41,25.4252,25.41,25.4252,28829,0
|
| 108 |
+
NDOW.US,D,20241021,000000,25.35,25.35,25.2659,25.2659,684,0
|
| 109 |
+
NDOW.US,D,20241022,000000,25.2526,25.2526,25.2526,25.2526,153,0
|
| 110 |
+
NDOW.US,D,20241023,000000,25.1099,25.1295,25.0907,25.1295,7262,0
|
| 111 |
+
NDOW.US,D,20241024,000000,25.2299,25.2299,25.15,25.1734,718,0
|
| 112 |
+
NDOW.US,D,20241025,000000,25.22,25.22,25.1243,25.1243,850,0
|
| 113 |
+
NDOW.US,D,20241028,000000,25.1858,25.1858,25.1858,25.1858,26,0
|
| 114 |
+
NDOW.US,D,20241029,000000,24.85,25.1846,24.85,25.1846,4946,0
|
| 115 |
+
NDOW.US,D,20241030,000000,25.14,25.14,25.1131,25.1131,245,0
|
| 116 |
+
NDOW.US,D,20241031,000000,24.926,25.02,24.926,24.948,2493,0
|
| 117 |
+
NDOW.US,D,20241101,000000,24.98,25.02,24.92,24.92,3356,0
|
| 118 |
+
NDOW.US,D,20241104,000000,24.89,24.8929,24.89,24.8929,410,0
|
| 119 |
+
NDOW.US,D,20241105,000000,25,25.031,25,25.031,384,0
|
| 120 |
+
NDOW.US,D,20241106,000000,25.05,25.13,24.99,25.1152,2600,0
|
| 121 |
+
NDOW.US,D,20241107,000000,25.25,25.3,25.22,25.2802,7492,0
|
| 122 |
+
NDOW.US,D,20241108,000000,25.28,25.29,25.28,25.2865,3689,0
|
| 123 |
+
NDOW.US,D,20241111,000000,25.24,25.24,25.2252,25.2252,3326,0
|
| 124 |
+
NDOW.US,D,20241112,000000,25.1,25.1,25.04,25.0654,7477,0
|
| 125 |
+
NDOW.US,D,20241119,000000,24.85,24.97,24.85,24.9293,9074,0
|
| 126 |
+
NDOW.US,D,20241120,000000,24.88,24.97,24.88,24.9217,1690,0
|
| 127 |
+
NDOW.US,D,20241121,000000,24.97,25.0204,24.97,25.0204,437,0
|
| 128 |
+
NDOW.US,D,20241122,000000,25.04,25.1091,25.04,25.1091,1369,0
|
| 129 |
+
NDOW.US,D,20241125,000000,25.23,25.2412,25.13,25.2412,4881,0
|
| 130 |
+
NDOW.US,D,20241126,000000,25.24,25.24,25.13,25.21,1997,0
|
| 131 |
+
NDOW.US,D,20241127,000000,25.27,25.27,25.19,25.2395,697,0
|
| 132 |
+
NDOW.US,D,20241202,000000,25.31,25.3593,25.31,25.3593,5043,0
|
| 133 |
+
NDOW.US,D,20241203,000000,25.35,25.38,25.34,25.349,2606,0
|
| 134 |
+
NDOW.US,D,20241204,000000,25.37,25.397,25.37,25.397,542,0
|
| 135 |
+
NDOW.US,D,20241209,000000,25.46,25.46,25.38,25.3817,1420,0
|
| 136 |
+
NDOW.US,D,20241210,000000,25.31,25.31,25.265,25.265,857,0
|
| 137 |
+
NDOW.US,D,20241211,000000,25.34,25.34,25.3189,25.3189,1627,0
|
| 138 |
+
NDOW.US,D,20241212,000000,25.24,25.3099,25.1866,25.208,4362,0
|
| 139 |
+
NDOW.US,D,20241213,000000,25.15,25.17,25.1366,25.1366,1825,0
|
| 140 |
+
NDOW.US,D,20241216,000000,25.18,25.21,25.1332,25.1332,2924,0
|
| 141 |
+
NDOW.US,D,20241217,000000,24.76,24.84,24.76,24.7614,1198,0
|
| 142 |
+
NDOW.US,D,20241218,000000,24.59,24.59,24.361,24.361,468,0
|
| 143 |
+
NDOW.US,D,20241219,000000,24.24,24.31,24.21,24.2494,21921,0
|
| 144 |
+
NDOW.US,D,20241220,000000,24.25,24.52,24.25,24.3757,5408,0
|
| 145 |
+
NDOW.US,D,20241223,000000,24.4,24.41,24.325,24.41,1547,0
|
| 146 |
+
NDOW.US,D,20241224,000000,24.45,24.4984,24.45,24.4984,943,0
|
| 147 |
+
NDOW.US,D,20241226,000000,24.47,24.62,24.47,24.5639,57162,0
|
| 148 |
+
NDOW.US,D,20241227,000000,24.47,24.47,24.42,24.4217,857,0
|
| 149 |
+
NDOW.US,D,20241230,000000,24.29,24.4,24.29,24.342,9802,0
|
| 150 |
+
NDOW.US,D,20241231,000000,24.32,24.37,24.28,24.3152,1369,0
|
| 151 |
+
NDOW.US,D,20250102,000000,24.33,24.33,24.3246,24.3246,118,0
|
| 152 |
+
NDOW.US,D,20250106,000000,24.49,24.49,24.43,24.4502,817,0
|
| 153 |
+
NDOW.US,D,20250107,000000,24.53,24.53,24.377,24.377,614,0
|
| 154 |
+
NDOW.US,D,20250108,000000,24.33,24.4044,24.33,24.4044,241,0
|
| 155 |
+
NDOW.US,D,20250110,000000,24.25,24.25,24.2279,24.2279,214,0
|
| 156 |
+
NDOW.US,D,20250113,000000,24.1236,24.1686,24.1236,24.1686,2377,0
|
| 157 |
+
NDOW.US,D,20250116,000000,24.52,24.5537,24.52,24.5537,663,0
|
| 158 |
+
NDOW.US,D,20250117,000000,24.68,24.68,24.6489,24.6489,818,0
|
| 159 |
+
NDOW.US,D,20250121,000000,24.72,24.84,24.72,24.84,20931,0
|
| 160 |
+
NDOW.US,D,20250122,000000,24.85,24.8594,24.85,24.8594,246,0
|
| 161 |
+
NDOW.US,D,20250123,000000,24.828,24.8726,24.828,24.8726,356,0
|
| 162 |
+
NDOW.US,D,20250124,000000,24.89,24.95,24.89,24.9145,715,0
|
| 163 |
+
NDOW.US,D,20250127,000000,24.7,24.7,24.6315,24.6505,689,0
|
| 164 |
+
NDOW.US,D,20250128,000000,24.64,24.775,24.64,24.7739,797,0
|
| 165 |
+
NDOW.US,D,20250129,000000,24.75,24.78,24.58,24.7487,38022,0
|
| 166 |
+
NDOW.US,D,20250130,000000,24.88,24.9157,24.88,24.9157,2315,0
|
| 167 |
+
NDOW.US,D,20250131,000000,24.93,24.93,24.8167,24.8167,199,0
|
| 168 |
+
NDOW.US,D,20250203,000000,24.72,24.84,24.67,24.7807,6900,0
|
| 169 |
+
NDOW.US,D,20250204,000000,24.76,24.8818,24.62,24.8818,7157,0
|
| 170 |
+
NDOW.US,D,20250205,000000,24.89,25.01,24.89,24.995,505,0
|
| 171 |
+
NDOW.US,D,20250206,000000,25.03,25.03,24.98,24.993,1764,0
|
| 172 |
+
NDOW.US,D,20250207,000000,24.94,24.98,24.9,24.9251,11431,0
|
| 173 |
+
NDOW.US,D,20250210,000000,24.98,25.02,24.98,25.0098,3037,0
|
| 174 |
+
NDOW.US,D,20250211,000000,24.95,24.9696,24.95,24.9696,9045,0
|
| 175 |
+
NDOW.US,D,20250212,000000,24.972,24.972,24.9599,24.9599,563,0
|
| 176 |
+
NDOW.US,D,20250213,000000,25.02,25.1431,25.02,25.1431,1642,0
|
| 177 |
+
NDOW.US,D,20250214,000000,25.19,25.19,25.11,25.16,3326,0
|
| 178 |
+
NDOW.US,D,20250218,000000,22.7749,25.2049,22.7749,25.2049,605,0
|
| 179 |
+
NDOW.US,D,20250219,000000,25.2,25.2049,24.75,25.2049,4816,0
|
| 180 |
+
NDOW.US,D,20250220,000000,25.22,25.22,25.13,25.1878,1282,0
|
| 181 |
+
NDOW.US,D,20250221,000000,25.19,25.19,24.962,24.962,1355,0
|
| 182 |
+
NDOW.US,D,20250224,000000,24.86,24.96,24.86,24.96,20871,0
|
| 183 |
+
NDOW.US,D,20250225,000000,24.84,24.8967,24.84,24.8748,898,0
|
| 184 |
+
NDOW.US,D,20250226,000000,24.94,25.0275,24.9249,24.9249,2482,0
|
| 185 |
+
NDOW.US,D,20250227,000000,24.959,24.959,24.7695,24.7695,912,0
|
| 186 |
+
NDOW.US,D,20250228,000000,24.79,24.8521,24.73,24.8521,3803,0
|
| 187 |
+
NDOW.US,D,20250303,000000,24.99,24.99,24.7746,24.7746,969,0
|
| 188 |
+
NDOW.US,D,20250304,000000,24.65,24.8,24.65,24.6988,2756,0
|
| 189 |
+
NDOW.US,D,20250305,000000,24.75,24.96,24.75,24.9168,1283,0
|
| 190 |
+
NDOW.US,D,20250306,000000,24.78,24.85,24.65,24.7251,7196,0
|
| 191 |
+
NDOW.US,D,20250307,000000,24.77,24.8075,24.69,24.8075,1181,0
|
| 192 |
+
NDOW.US,D,20250310,000000,24.64,24.6437,24.46,24.52,4133,0
|
| 193 |
+
NDOW.US,D,20250311,000000,24.47,24.54,24.44,24.4933,18434,0
|
| 194 |
+
NDOW.US,D,20250312,000000,24.51,24.51,24.44,24.4861,2954,0
|
| 195 |
+
NDOW.US,D,20250313,000000,24.49,24.49,24.38,24.38,29953,0
|
| 196 |
+
NDOW.US,D,20250314,000000,24.52,24.62,24.52,24.59,9274,0
|
| 197 |
+
NDOW.US,D,20250317,000000,24.76,24.82,24.65,24.8126,6934,0
|
| 198 |
+
NDOW.US,D,20250318,000000,24.73,24.7788,24.73,24.7788,379,0
|
| 199 |
+
NDOW.US,D,20250319,000000,24.79,24.857,24.79,24.857,17508,0
|
| 200 |
+
NDOW.US,D,20250320,000000,24.77,24.83,24.76,24.7796,21058,0
|
| 201 |
+
NDOW.US,D,20250321,000000,24.64,24.69,24.64,24.67,39228,0
|
| 202 |
+
NDOW.US,D,20250324,000000,24.78,24.78,24.75,24.76,6451,0
|
| 203 |
+
NDOW.US,D,20250325,000000,24.81,24.83,24.79,24.79,6441,0
|
| 204 |
+
NDOW.US,D,20250326,000000,24.78,24.78,24.7051,24.7051,3606,0
|
| 205 |
+
NDOW.US,D,20250327,000000,24.69,24.74,24.61,24.7307,3411,0
|
| 206 |
+
NDOW.US,D,20250328,000000,24.67,24.69,24.58,24.5801,13300,0
|
| 207 |
+
NDOW.US,D,20250331,000000,24.43,24.6201,24.43,24.6201,573,0
|
| 208 |
+
NDOW.US,D,20250401,000000,24.55,24.71,24.55,24.6719,1854,0
|
| 209 |
+
NDOW.US,D,20250402,000000,24.58,24.7359,24.58,24.7359,4618,0
|
| 210 |
+
NDOW.US,D,20250403,000000,24.48,24.48,24.33,24.335,32727,0
|
| 211 |
+
NDOW.US,D,20250404,000000,23.75,23.75,23.5248,23.5248,599,0
|
| 212 |
+
NDOW.US,D,20250407,000000,23.04,23.2601,23.04,23.2108,2376,0
|
| 213 |
+
NDOW.US,D,20250408,000000,23.4,23.4,22.996,22.996,2469,0
|
| 214 |
+
NDOW.US,D,20250409,000000,22.988,23.7995,22.988,23.7995,2670,0
|
| 215 |
+
NDOW.US,D,20250410,000000,23.53,23.5519,23.38,23.535,1862,0
|
| 216 |
+
NDOW.US,D,20250411,000000,23.51,23.7925,23.51,23.7925,2848,0
|
| 217 |
+
NDOW.US,D,20250414,000000,23.93,23.96,23.93,23.9305,7399,0
|
| 218 |
+
NDOW.US,D,20250415,000000,23.97,23.9882,23.9546,23.9546,46281,0
|
| 219 |
+
NDOW.US,D,20250416,000000,23.93,23.955,23.8677,23.8677,1309,0
|
| 220 |
+
NDOW.US,D,20250417,000000,23.935,23.9501,23.9005,23.9197,12384,0
|
| 221 |
+
NDOW.US,D,20250421,000000,23.85,23.85,23.69,23.7819,2803,0
|
| 222 |
+
NDOW.US,D,20250422,000000,23.94,24.03,23.94,24.0088,1514,0
|
| 223 |
+
NDOW.US,D,20250423,000000,24.09,24.1061,24.08,24.1061,1443,0
|
| 224 |
+
NDOW.US,D,20250424,000000,24.22,24.3452,24.22,24.3452,2251,0
|
| 225 |
+
NDOW.US,D,20250425,000000,24.29,24.38,24.27,24.3742,14942,0
|
| 226 |
+
NDOW.US,D,20250428,000000,24.395,24.46,24.36,24.43,5940,0
|
| 227 |
+
NDOW.US,D,20250429,000000,24.3377,24.54,24.3377,24.49,14845,0
|
| 228 |
+
NDOW.US,D,20250501,000000,24.52,24.52,24.4724,24.4724,14434,0
|
| 229 |
+
NDOW.US,D,20250502,000000,24.63,24.63,24.6288,24.6288,2136,0
|
| 230 |
+
NDOW.US,D,20250505,000000,24.6,24.6,24.6,24.6,238,0
|
| 231 |
+
NDOW.US,D,20250506,000000,24.6008,24.6296,24.59,24.6296,899,0
|
| 232 |
+
NDOW.US,D,20250507,000000,24.64,24.69,24.62,24.69,2746,0
|
| 233 |
+
NDOW.US,D,20250508,000000,24.6916,24.6916,24.58,24.58,4202,0
|
| 234 |
+
NDOW.US,D,20250509,000000,24.67,24.67,24.6328,24.6328,5204,0
|
| 235 |
+
NDOW.US,D,20250512,000000,24.73,24.75,24.73,24.75,152857,0
|
| 236 |
+
NDOW.US,D,20250513,000000,24.9,24.9255,24.9,24.9255,314,0
|
| 237 |
+
NDOW.US,D,20250514,000000,24.95,24.95,24.86,24.8712,5747,0
|
| 238 |
+
NDOW.US,D,20250515,000000,24.95,24.9677,24.94,24.9677,1892,0
|
| 239 |
+
NDOW.US,D,20250516,000000,25.01,25.0472,25.01,25.0472,2340,0
|
| 240 |
+
NDOW.US,D,20250519,000000,25.13,25.13,25.09,25.09,888,0
|
| 241 |
+
NDOW.US,D,20250520,000000,25.07,25.1,25.04,25.1,11267,0
|
| 242 |
+
NDOW.US,D,20250521,000000,25.09,25.15,24.92,24.92,1906,0
|
| 243 |
+
NDOW.US,D,20250527,000000,25.13,25.13,25.1265,25.1265,2146,0
|
| 244 |
+
NDOW.US,D,20250528,000000,25.13,25.13,25.05,25.09,1216,0
|
| 245 |
+
NDOW.US,D,20250530,000000,24.99,25.0243,24.89,25.0243,463,0
|
| 246 |
+
NDOW.US,D,20250602,000000,25.09,25.2,25.09,25.2,4292,0
|
| 247 |
+
NDOW.US,D,20250603,000000,25.22,25.24,25.19,25.24,3193,0
|
| 248 |
+
NDOW.US,D,20250604,000000,25.32,25.32,25.31,25.3193,22908,0
|
| 249 |
+
NDOW.US,D,20250605,000000,25.37,25.37,25.2972,25.2972,5412,0
|
| 250 |
+
NDOW.US,D,20250606,000000,25.375,25.41,25.375,25.3878,11466,0
|
| 251 |
+
NDOW.US,D,20250609,000000,25.4,25.46,25.4,25.4232,6765,0
|
| 252 |
+
NDOW.US,D,20250610,000000,25.4508,25.47,25.38,25.42,26822,0
|
| 253 |
+
NDOW.US,D,20250611,000000,25.5,25.52,25.4875,25.4875,1391,0
|
| 254 |
+
NDOW.US,D,20250612,000000,25.5,25.59,25.5,25.59,13984,0
|
| 255 |
+
NDOW.US,D,20250613,000000,25.43,25.47,25.35,25.36,6326,0
|
| 256 |
+
NDOW.US,D,20250616,000000,25.614,25.614,25.56,25.56,1870,0
|
| 257 |
+
NDOW.US,D,20250617,000000,25.42,25.4404,25.42,25.4404,595,0
|
| 258 |
+
NDOW.US,D,20250618,000000,25.49,25.499,25.4264,25.4264,6412,0
|
| 259 |
+
NDOW.US,D,20250620,000000,25.4,25.4,25.28,25.36,4746,0
|
| 260 |
+
NDOW.US,D,20250623,000000,25.37,25.4601,25.31,25.4592,3150,0
|
| 261 |
+
NDOW.US,D,20250624,000000,25.61,25.6805,25.61,25.6805,8138,0
|
| 262 |
+
NDOW.US,D,20250625,000000,25.66,25.66,25.64,25.64,17948,0
|
| 263 |
+
NDOW.US,D,20250626,000000,25.75,25.81,25.75,25.79,10017,0
|
| 264 |
+
NDOW.US,D,20250627,000000,25.85,25.9,25.79,25.8626,32380,0
|
| 265 |
+
NDOW.US,D,20250630,000000,25.91,25.9721,25.9,25.9721,1198,0
|
| 266 |
+
NDOW.US,D,20250701,000000,25.85,25.8854,25.85,25.8854,631,0
|
| 267 |
+
NDOW.US,D,20250702,000000,25.9155,26.0006,25.9155,26.0006,2016,0
|
| 268 |
+
NDOW.US,D,20250703,000000,26.09,26.11,26.09,26.1002,4858,0
|
| 269 |
+
NDOW.US,D,20250707,000000,26.01,26.02,25.91,25.91,4862,0
|
| 270 |
+
NDOW.US,D,20250708,000000,25.96,25.98,25.95,25.95,10576,0
|
| 271 |
+
NDOW.US,D,20250709,000000,26,26.0622,25.97,26.0622,3219,0
|
| 272 |
+
NDOW.US,D,20250710,000000,26.0297,26.1,26,26.0649,15542,0
|
| 273 |
+
NDOW.US,D,20250711,000000,25.98,25.99,25.9724,25.9724,1113,0
|
| 274 |
+
NDOW.US,D,20250714,000000,25.94,26.01,25.92,26,30525,0
|
| 275 |
+
NDOW.US,D,20250715,000000,25.9976,25.9976,25.83,25.835,11820,0
|
| 276 |
+
NDOW.US,D,20250716,000000,25.83,25.9061,25.83,25.9061,447,0
|
| 277 |
+
NDOW.US,D,20250717,000000,25.98,26.03,25.96,26.03,7975,0
|
| 278 |
+
NDOW.US,D,20250721,000000,26.09,26.13,26.0467,26.0467,1982,0
|
| 279 |
+
NDOW.US,D,20250722,000000,26,26.0816,26,26.0816,392,0
|
| 280 |
+
NDOW.US,D,20250723,000000,26.16,26.266,26.16,26.266,131712,0
|
| 281 |
+
NDOW.US,D,20250724,000000,26.22,26.22,26.1965,26.1965,1704,0
|
| 282 |
+
NDOW.US,D,20250725,000000,26.12,26.23,26.12,26.1992,8653,0
|
| 283 |
+
NDOW.US,D,20250728,000000,26.1432,26.15,26.09,26.1339,3734,0
|
| 284 |
+
NDOW.US,D,20250729,000000,26.205,26.205,26.11,26.15,1475,0
|
| 285 |
+
NDOW.US,D,20250730,000000,26.0905,26.0905,26.0769,26.0769,506,0
|
| 286 |
+
NDOW.US,D,20250731,000000,26.1,26.11,25.979,25.9984,7620,0
|
| 287 |
+
NDOW.US,D,20250801,000000,25.89,25.92,25.83,25.92,2201,0
|
| 288 |
+
NDOW.US,D,20250804,000000,26.02,26.1,26.02,26.09,2900,0
|
| 289 |
+
NDOW.US,D,20250805,000000,26,26.08,26,26.0779,1320,0
|
| 290 |
+
NDOW.US,D,20250806,000000,26.03,26.1,26.03,26.1,227,0
|
| 291 |
+
NDOW.US,D,20250807,000000,26.3,26.3,26.12,26.2,2684,0
|
| 292 |
+
NDOW.US,D,20250808,000000,26.23,26.25,26.23,26.2448,69510,0
|
| 293 |
+
NDOW.US,D,20250811,000000,26.25,26.26,26.19,26.19,5128,0
|
| 294 |
+
NDOW.US,D,20250812,000000,26.3,26.4,26.3,26.4,5132,0
|
| 295 |
+
NDOW.US,D,20250813,000000,26.46,26.53,26.46,26.53,2027,0
|
| 296 |
+
NDOW.US,D,20250814,000000,26.42,26.46,26.4,26.44,4143,0
|
| 297 |
+
NDOW.US,D,20250815,000000,26.41,26.41,26.39,26.39,5949,0
|
| 298 |
+
NDOW.US,D,20250818,000000,26.39,26.44,26.39,26.44,2814,0
|
| 299 |
+
NDOW.US,D,20250819,000000,26.45,26.45,26.33,26.3453,4052,0
|
| 300 |
+
NDOW.US,D,20250820,000000,26.28,26.3634,26.28,26.3634,4064,0
|
| 301 |
+
NDOW.US,D,20250821,000000,26.3,26.3,26.25,26.2645,2816,0
|
| 302 |
+
NDOW.US,D,20250825,000000,26.5,26.5,26.4413,26.4413,890,0
|
| 303 |
+
NDOW.US,D,20250826,000000,26.43,26.4733,26.43,26.4733,5086,0
|
| 304 |
+
NDOW.US,D,20250827,000000,26.4251,26.5053,26.41,26.5053,2515,0
|
| 305 |
+
NDOW.US,D,20250828,000000,26.545,26.5954,26.545,26.5954,295,0
|
| 306 |
+
NDOW.US,D,20250829,000000,26.545,26.545,26.4957,26.5147,8818,0
|
| 307 |
+
NDOW.US,D,20250902,000000,26.2976,26.3922,26.285,26.3922,925,0
|
| 308 |
+
NDOW.US,D,20250903,000000,26.43,26.47,26.38,26.47,13573,0
|
| 309 |
+
NDOW.US,D,20250904,000000,26.45,26.52,26.45,26.52,2729,0
|
| 310 |
+
NDOW.US,D,20250905,000000,26.5501,26.5839,26.55,26.5839,1739,0
|
| 311 |
+
NDOW.US,D,20250908,000000,26.6437,26.73,26.6437,26.7118,1808,0
|
| 312 |
+
NDOW.US,D,20250909,000000,26.68,26.72,26.68,26.72,4818,0
|
| 313 |
+
NDOW.US,D,20250910,000000,26.7838,26.7872,26.7616,26.7616,874,0
|
| 314 |
+
NDOW.US,D,20250911,000000,26.94,26.973,26.46,26.973,1058,0
|
| 315 |
+
NDOW.US,D,20250915,000000,27.02,27.06,27.02,27.0556,1175,0
|
| 316 |
+
NDOW.US,D,20250916,000000,27.06,27.11,27.06,27.0983,533,0
|
| 317 |
+
NDOW.US,D,20250917,000000,27.08,27.08,27.05,27.0674,492,0
|
| 318 |
+
NDOW.US,D,20250918,000000,27.16,27.18,27.155,27.1694,547,0
|
| 319 |
+
NDOW.US,D,20250919,000000,27.12,27.12,27.111,27.111,2421,0
|
| 320 |
+
NDOW.US,D,20250922,000000,27.11,27.18,27.07,27.1522,12506,0
|
| 321 |
+
NDOW.US,D,20250923,000000,27.18,27.18,27.1521,27.1521,1163,0
|
| 322 |
+
NDOW.US,D,20250924,000000,27.05,27.0701,27.05,27.0701,6714,0
|
| 323 |
+
NDOW.US,D,20250925,000000,26.87,26.9552,26.87,26.9552,1287,0
|
| 324 |
+
NDOW.US,D,20250926,000000,26.9801,27.015,26.9801,27.015,676,0
|
| 325 |
+
NDOW.US,D,20250929,000000,27.12,27.12,27.06,27.0804,2938,0
|
| 326 |
+
NDOW.US,D,20250930,000000,27.02,27.1101,27.02,27.1101,1871,0
|
| 327 |
+
NDOW.US,D,20251001,000000,27.2,27.2503,27.2,27.2503,596,0
|
| 328 |
+
NDOW.US,D,20251002,000000,27.19,27.3086,27.19,27.3086,1063,0
|
| 329 |
+
NDOW.US,D,20251003,000000,27.37,27.37,27.34,27.347,1452,0
|
| 330 |
+
NDOW.US,D,20251006,000000,27.42,27.45,27.4,27.4126,13326,0
|
| 331 |
+
NDOW.US,D,20251007,000000,27.41,27.41,27.25,27.2511,17812,0
|
| 332 |
+
NDOW.US,D,20251008,000000,27.36,27.3661,27.34,27.3661,1585,0
|
| 333 |
+
NDOW.US,D,20251009,000000,27.27,27.27,27.237,27.237,2119,0
|
| 334 |
+
NDOW.US,D,20251010,000000,27.27,27.27,26.8024,26.8024,2175,0
|
| 335 |
+
NDOW.US,D,20251013,000000,27,27.1015,27,27.1015,1077,0
|
| 336 |
+
NDOW.US,D,20251014,000000,26.89,27.15,26.89,27.05,29148,0
|
| 337 |
+
NDOW.US,D,20251015,000000,27.27,27.27,27.09,27.1916,6893,0
|
| 338 |
+
NDOW.US,D,20251016,000000,27.25,27.25,27.1673,27.1673,525,0
|
| 339 |
+
NDOW.US,D,20251017,000000,27.11,27.12,26.69,27.12,4016,0
|
| 340 |
+
NDOW.US,D,20251021,000000,27.26,27.279,27.24,27.2601,13490,0
|
| 341 |
+
NDOW.US,D,20251022,000000,27.26,27.26,27.18,27.1988,942,0
|
| 342 |
+
NDOW.US,D,20251023,000000,27.32,27.4,27.32,27.344,146609,0
|
| 343 |
+
NDOW.US,D,20251024,000000,27.45,27.4538,27.45,27.4538,2477,0
|
| 344 |
+
NDOW.US,D,20251027,000000,27.55,27.6,27.55,27.6,2531,0
|
| 345 |
+
NDOW.US,D,20251028,000000,27.56,27.6125,27.56,27.59,18360,0
|
| 346 |
+
NDOW.US,D,20251029,000000,27.64,27.66,27.53,27.53,1781,0
|
| 347 |
+
NDOW.US,D,20251030,000000,27.5,27.5,27.41,27.41,1661,0
|
| 348 |
+
NDOW.US,D,20251031,000000,27.44,27.4536,27.44,27.4536,487,0
|
| 349 |
+
NDOW.US,D,20251103,000000,27.447,27.4865,27.447,27.4865,2483,0
|
| 350 |
+
NDOW.US,D,20251104,000000,27.311,27.311,27.2385,27.2385,6717,0
|
| 351 |
+
NDOW.US,D,20251105,000000,27.31,27.343,27.31,27.343,3866,0
|
| 352 |
+
NDOW.US,D,20251106,000000,27.4499,27.4499,27.22,27.2894,9817,0
|
| 353 |
+
NDOW.US,D,20251107,000000,27.2195,27.3132,27.17,27.3132,13707,0
|
| 354 |
+
NDOW.US,D,20251110,000000,27.48,27.56,27.46,27.5573,10772,0
|
| 355 |
+
NDOW.US,D,20251111,000000,27.58,27.6051,27.52,27.6051,1898,0
|
| 356 |
+
NDOW.US,D,20251112,000000,27.61,27.63,27.6,27.6161,1319,0
|
| 357 |
+
NDOW.US,D,20251113,000000,27.39,27.39,27.3877,27.3877,302,0
|
| 358 |
+
NDOW.US,D,20251114,000000,27.38,27.4,27.3218,27.3218,1126,0
|
| 359 |
+
NDOW.US,D,20251118,000000,27.145,27.18,27.1293,27.1293,620,0
|
| 360 |
+
NDOW.US,D,20251119,000000,27.12,27.12,27.01,27.1029,3706,0
|
| 361 |
+
NDOW.US,D,20251120,000000,26.9601,26.9601,26.8817,26.8817,826,0
|
| 362 |
+
NDOW.US,D,20251121,000000,26.9565,27.06,26.95,27.0127,5906,0
|
| 363 |
+
NDOW.US,D,20251124,000000,27.15,27.23,27.13,27.23,5681,0
|
| 364 |
+
NDOW.US,D,20251125,000000,27.29,27.3791,27.23,27.3791,2516,0
|
| 365 |
+
NDOW.US,D,20251126,000000,27.48,27.5264,27.48,27.5264,7043,0
|
| 366 |
+
NDOW.US,D,20251128,000000,27.56,27.63,27.55,27.6255,6366,0
|
| 367 |
+
NDOW.US,D,20251201,000000,27.63,27.63,27.54,27.5417,5413,0
|
| 368 |
+
NDOW.US,D,20251202,000000,27.555,27.5852,27.54,27.5702,3135,0
|
| 369 |
+
NDOW.US,D,20251203,000000,27.56,27.65,27.558,27.6392,5143,0
|
| 370 |
+
NDOW.US,D,20251204,000000,27.62,27.62,27.6007,27.6007,689,0
|
| 371 |
+
NDOW.US,D,20251205,000000,27.64,27.66,27.6,27.6114,6547,0
|
| 372 |
+
NDOW.US,D,20251208,000000,27.54,27.6,27.53,27.6,1237,0
|
| 373 |
+
NDOW.US,D,20251209,000000,27.62,27.62,27.5675,27.57,4826,0
|
| 374 |
+
NDOW.US,D,20251210,000000,27.55,27.7527,27.55,27.7527,688,0
|
| 375 |
+
NDOW.US,D,20251211,000000,27.8,27.82,27.78,27.7915,2169,0
|
| 376 |
+
NDOW.US,D,20251212,000000,27.56,27.66,27.56,27.5934,9887,0
|
| 377 |
+
NDOW.US,D,20251215,000000,27.66,27.6601,27.6402,27.6402,377,0
|
| 378 |
+
NDOW.US,D,20251216,000000,27.28,27.28,27.25,27.2742,1102,0
|
| 379 |
+
NDOW.US,D,20251217,000000,27.25,27.25,27.12,27.13,7191,0
|
| 380 |
+
NDOW.US,D,20251218,000000,27.3127,27.34,27.28,27.2944,928,0
|
| 381 |
+
NDOW.US,D,20251219,000000,27.45,27.45,27.4255,27.4255,953,0
|
| 382 |
+
NDOW.US,D,20251222,000000,27.51,27.5975,27.51,27.5975,1006,0
|
| 383 |
+
NDOW.US,D,20251223,000000,27.65,27.7646,27.65,27.7646,1677,0
|
| 384 |
+
NDOW.US,D,20251224,000000,27.71,27.76,27.71,27.75,5476,0
|
| 385 |
+
NDOW.US,D,20251226,000000,27.87,27.9023,27.86,27.9023,11045,0
|
| 386 |
+
NDOW.US,D,20251229,000000,27.7,27.7,27.645,27.6998,15187,0
|
| 387 |
+
NDOW.US,D,20251230,000000,27.77,27.79,27.7314,27.7314,6183,0
|
| 388 |
+
NDOW.US,D,20251231,000000,27.64,27.64,27.5691,27.5691,1608,0
|
| 389 |
+
NDOW.US,D,20260102,000000,27.74,27.79,27.69,27.76,10486,0
|
| 390 |
+
NDOW.US,D,20260105,000000,27.88,27.936,27.53,27.91,884,0
|
| 391 |
+
NDOW.US,D,20260106,000000,28.08,28.1289,28.08,28.1289,3040,0
|
| 392 |
+
NDOW.US,D,20260107,000000,28.09,28.1,28.01,28.01,3932,0
|
| 393 |
+
NDOW.US,D,20260108,000000,27.96,27.98,27.93,27.9793,4545,0
|
| 394 |
+
NDOW.US,D,20260109,000000,28.06,28.121,28.03,28.1107,4721,0
|
| 395 |
+
NDOW.US,D,20260112,000000,28.18,28.24,28.18,28.2329,2868,0
|
| 396 |
+
NDOW.US,D,20260113,000000,28.275,28.275,28.18,28.2102,12455,0
|
| 397 |
+
NDOW.US,D,20260114,000000,28.23,28.2889,28.2,28.2889,4002,0
|
| 398 |
+
NDOW.US,D,20260115,000000,28.33,28.3504,28.33,28.33,716,0
|
| 399 |
+
NDOW.US,D,20260120,000000,28.24,28.24,28.08,28.0994,3311,0
|
| 400 |
+
NDOW.US,D,20260121,000000,28.27,28.34,28.2,28.316,1748,0
|
| 401 |
+
NDOW.US,D,20260122,000000,28.44,28.51,28.4,28.4743,2065,0
|
| 402 |
+
NDOW.US,D,20260123,000000,28.49,28.5603,28.49,28.5603,2000,0
|
| 403 |
+
NDOW.US,D,20260126,000000,28.74,28.77,28.6663,28.6663,3962,0
|
| 404 |
+
NDOW.US,D,20260127,000000,28.79,28.8948,28.79,28.8948,7942,0
|
| 405 |
+
NDOW.US,D,20260128,000000,28.85,28.9152,28.81,28.9152,5046,0
|
| 406 |
+
NDOW.US,D,20260129,000000,28.9,28.9151,28.67,28.9151,3509,0
|
| 407 |
+
NDOW.US,D,20260130,000000,28.68,28.68,28.3948,28.3948,3364,0
|
| 408 |
+
NDOW.US,D,20260202,000000,28.4,28.45,28.4,28.4311,1308,0
|
| 409 |
+
NDOW.US,D,20260203,000000,28.41,28.41,28.3951,28.3951,331,0
|
| 410 |
+
NDOW.US,D,20260204,000000,28.4,28.4,28.2549,28.2549,810,0
|
| 411 |
+
NDOW.US,D,20260205,000000,28.22,28.22,28.12,28.12,1830,0
|
| 412 |
+
NDOW.US,D,20260206,000000,28.35,28.537,28.34,28.537,1242,0
|
| 413 |
+
NDOW.US,D,20260209,000000,28.58,28.7,28.57,28.682,2747,0
|
| 414 |
+
NDOW.US,D,20260210,000000,28.71,28.71,28.66,28.66,1813,0
|
| 415 |
+
NDOW.US,D,20260211,000000,28.65,28.767,28.65,28.767,829,0
|
| 416 |
+
NDOW.US,D,20260212,000000,28.82,28.832,28.5959,28.5959,506,0
|
| 417 |
+
NDOW.US,D,20260213,000000,28.59,28.65,28.58,28.6471,3645,0
|
| 418 |
+
NDOW.US,D,20260217,000000,28.6,28.69,28.6,28.6473,740,0
|
| 419 |
+
NDOW.US,D,20260218,000000,28.73,28.81,28.685,28.71,2828,0
|
daily/us/nyse stocks/2/ne-ws-a.us.txt
ADDED
|
@@ -0,0 +1,367 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NE-WS-A.US,D,20230630,000000,22.5,24.965,22.5,24.965,1370,0
|
| 3 |
+
NE-WS-A.US,D,20230703,000000,23.97,24.3,22.6,22.6,722,0
|
| 4 |
+
NE-WS-A.US,D,20230705,000000,22.6,26.18,22.6,26.18,1904,0
|
| 5 |
+
NE-WS-A.US,D,20230706,000000,26.08,26.14,26.02,26.08,1144,0
|
| 6 |
+
NE-WS-A.US,D,20230707,000000,26.14,28.27,26.14,28.26,1109,0
|
| 7 |
+
NE-WS-A.US,D,20230710,000000,28.2,28.43,28.2,28.43,880,0
|
| 8 |
+
NE-WS-A.US,D,20230711,000000,29.73,29.73,29.64,29.64,1131,0
|
| 9 |
+
NE-WS-A.US,D,20230712,000000,29.68,29.68,29.68,29.68,413,0
|
| 10 |
+
NE-WS-A.US,D,20230713,000000,30.83,30.83,30.59,30.59,683,0
|
| 11 |
+
NE-WS-A.US,D,20230717,000000,30.06,31.15,30.06,31.0725,711,0
|
| 12 |
+
NE-WS-A.US,D,20230718,000000,30.08,33.31,30.08,33,23752,0
|
| 13 |
+
NE-WS-A.US,D,20230719,000000,31.9109,31.9109,31.44,31.44,484,0
|
| 14 |
+
NE-WS-A.US,D,20230720,000000,31.96,31.96,28.31,30.27,17646,0
|
| 15 |
+
NE-WS-A.US,D,20230721,000000,30.45,30.45,30.3,30.3,370,0
|
| 16 |
+
NE-WS-A.US,D,20230725,000000,23.5801,23.5801,23.5801,23.5801,204,0
|
| 17 |
+
NE-WS-A.US,D,20230727,000000,28.28,29.45,28.28,29.45,657,0
|
| 18 |
+
NE-WS-A.US,D,20230728,000000,28.78,29.43,28.78,29.43,1178,0
|
| 19 |
+
NE-WS-A.US,D,20230801,000000,29.75,29.85,29.75,29.85,349,0
|
| 20 |
+
NE-WS-A.US,D,20230802,000000,28.56,29.55,28.56,29.55,2780,0
|
| 21 |
+
NE-WS-A.US,D,20230803,000000,28.64,28.64,28.64,28.64,561,0
|
| 22 |
+
NE-WS-A.US,D,20230804,000000,30,30.48,30,30.48,4671,0
|
| 23 |
+
NE-WS-A.US,D,20230807,000000,29.74,29.74,28.3,28.3,423,0
|
| 24 |
+
NE-WS-A.US,D,20230808,000000,28.16,28.16,28.16,28.16,338,0
|
| 25 |
+
NE-WS-A.US,D,20230810,000000,29.7001,29.7001,29.7001,29.7001,149,0
|
| 26 |
+
NE-WS-A.US,D,20230811,000000,30.13,30.13,29.92,30.06,3022,0
|
| 27 |
+
NE-WS-A.US,D,20230816,000000,29,29,28.98,28.98,910,0
|
| 28 |
+
NE-WS-A.US,D,20230817,000000,27,29,27,29,454,0
|
| 29 |
+
NE-WS-A.US,D,20230821,000000,28.63,28.63,28.63,28.63,592,0
|
| 30 |
+
NE-WS-A.US,D,20230822,000000,28.61,28.61,28.11,28.11,762,0
|
| 31 |
+
NE-WS-A.US,D,20230823,000000,27.07,27.07,27,27,3380,0
|
| 32 |
+
NE-WS-A.US,D,20230824,000000,27.566,27.566,27.566,27.566,480,0
|
| 33 |
+
NE-WS-A.US,D,20230831,000000,30,30,30,30,359,0
|
| 34 |
+
NE-WS-A.US,D,20230901,000000,31.3,31.3,31.3,31.3,539,0
|
| 35 |
+
NE-WS-A.US,D,20230907,000000,27.51,27.51,27.51,27.51,323,0
|
| 36 |
+
NE-WS-A.US,D,20230911,000000,28.03,29.42,28.03,29.38,675,0
|
| 37 |
+
NE-WS-A.US,D,20230913,000000,30.03,30.03,30.03,30.03,1108,0
|
| 38 |
+
NE-WS-A.US,D,20230914,000000,31.1,31.1,31.1,31.1,200,0
|
| 39 |
+
NE-WS-A.US,D,20230915,000000,30.44,30.44,28.84,28.84,814,0
|
| 40 |
+
NE-WS-A.US,D,20230918,000000,27.65,30.53,27.65,30.2,1231,0
|
| 41 |
+
NE-WS-A.US,D,20230919,000000,29.93,30.46,28.48,28.48,352,0
|
| 42 |
+
NE-WS-A.US,D,20230920,000000,28.25,28.25,28.25,28.25,370,0
|
| 43 |
+
NE-WS-A.US,D,20230921,000000,27.97,27.97,27.97,27.97,491,0
|
| 44 |
+
NE-WS-A.US,D,20230922,000000,27.74,27.74,27.74,27.74,257,0
|
| 45 |
+
NE-WS-A.US,D,20230925,000000,27.26,27.26,27.26,27.26,320,0
|
| 46 |
+
NE-WS-A.US,D,20230926,000000,26.72,26.72,26.72,26.72,338,0
|
| 47 |
+
NE-WS-A.US,D,20230928,000000,28.36,28.36,27.75,27.75,911,0
|
| 48 |
+
NE-WS-A.US,D,20230929,000000,27.95,28,27.95,28,369,0
|
| 49 |
+
NE-WS-A.US,D,20231002,000000,27.22,27.24,27.22,27.24,200,0
|
| 50 |
+
NE-WS-A.US,D,20231005,000000,25.57,25.93,25.4,25.41,3665,0
|
| 51 |
+
NE-WS-A.US,D,20231006,000000,25.34,25.34,25.34,25.34,232,0
|
| 52 |
+
NE-WS-A.US,D,20231011,000000,25.24,25.24,25.24,25.24,449,0
|
| 53 |
+
NE-WS-A.US,D,20231012,000000,26.31,26.31,25.67,25.67,200,0
|
| 54 |
+
NE-WS-A.US,D,20231013,000000,25.67,26.15,25.6389,25.6389,770,0
|
| 55 |
+
NE-WS-A.US,D,20231016,000000,25.64,25.64,25,25,894,0
|
| 56 |
+
NE-WS-A.US,D,20231017,000000,24.36,24.82,24.36,24.82,244,0
|
| 57 |
+
NE-WS-A.US,D,20231018,000000,24.89,24.89,24.89,24.89,200,0
|
| 58 |
+
NE-WS-A.US,D,20231023,000000,24.3,24.37,24.3,24.37,423,0
|
| 59 |
+
NE-WS-A.US,D,20231024,000000,24.18,24.74,24.07,24.5591,730,0
|
| 60 |
+
NE-WS-A.US,D,20231026,000000,22.84,22.84,22.84,22.84,930,0
|
| 61 |
+
NE-WS-A.US,D,20231101,000000,24.54,25.87,24.54,25.84,1004,0
|
| 62 |
+
NE-WS-A.US,D,20231102,000000,28.2,28.22,27.99,28.02,3106,0
|
| 63 |
+
NE-WS-A.US,D,20231106,000000,27.32,27.32,26,26.2,6895,0
|
| 64 |
+
NE-WS-A.US,D,20231107,000000,26,26,25.01,25.01,416,0
|
| 65 |
+
NE-WS-A.US,D,20231108,000000,23.65,23.65,23.65,23.65,344,0
|
| 66 |
+
NE-WS-A.US,D,20231113,000000,24.39,24.39,24.37,24.39,1172,0
|
| 67 |
+
NE-WS-A.US,D,20231115,000000,25.58,25.58,25.04,25.04,524,0
|
| 68 |
+
NE-WS-A.US,D,20231116,000000,22.91,22.91,22.91,22.91,269,0
|
| 69 |
+
NE-WS-A.US,D,20231117,000000,23.57,23.57,23.57,23.57,312,0
|
| 70 |
+
NE-WS-A.US,D,20231120,000000,23.19,23.1927,23.19,23.1927,415,0
|
| 71 |
+
NE-WS-A.US,D,20231121,000000,22.4,22.4,22.4,22.4,173,0
|
| 72 |
+
NE-WS-A.US,D,20231129,000000,22.36,22.69,22.36,22.635,393,0
|
| 73 |
+
NE-WS-A.US,D,20231130,000000,22.87,24.71,22.87,24.69,11434,0
|
| 74 |
+
NE-WS-A.US,D,20231201,000000,24.01,24.81,24,24.81,1582,0
|
| 75 |
+
NE-WS-A.US,D,20231204,000000,22.3801,22.88,22.3801,22.88,353,0
|
| 76 |
+
NE-WS-A.US,D,20231205,000000,21.41,21.41,21.41,21.41,234,0
|
| 77 |
+
NE-WS-A.US,D,20231207,000000,19.51,19.8185,19.51,19.8185,472,0
|
| 78 |
+
NE-WS-A.US,D,20231211,000000,20.58,20.58,20.12,20.12,779,0
|
| 79 |
+
NE-WS-A.US,D,20231213,000000,20.17,20.6,20,20.54,2264,0
|
| 80 |
+
NE-WS-A.US,D,20231214,000000,22.35,22.35,21.96,21.96,692,0
|
| 81 |
+
NE-WS-A.US,D,20231215,000000,22.807,22.807,22.807,22.807,556,0
|
| 82 |
+
NE-WS-A.US,D,20231218,000000,22.91,22.91,22.91,22.91,408,0
|
| 83 |
+
NE-WS-A.US,D,20231219,000000,22.74,23.68,22.74,23.68,324,0
|
| 84 |
+
NE-WS-A.US,D,20231222,000000,23.65,23.73,23.65,23.73,1140,0
|
| 85 |
+
NE-WS-A.US,D,20231226,000000,26.75,26.75,26.75,26.75,403,0
|
| 86 |
+
NE-WS-A.US,D,20231227,000000,26.54,26.54,26.09,26.09,973,0
|
| 87 |
+
NE-WS-A.US,D,20231228,000000,25.77,26.1595,25.77,25.7701,687,0
|
| 88 |
+
NE-WS-A.US,D,20231229,000000,25.922,25.922,25.922,25.922,193,0
|
| 89 |
+
NE-WS-A.US,D,20240104,000000,25.8,25.8,24.66,24.66,332,0
|
| 90 |
+
NE-WS-A.US,D,20240108,000000,24.13,24.13,24.13,24.13,308,0
|
| 91 |
+
NE-WS-A.US,D,20240110,000000,22.44,22.44,22.3,22.3,542,0
|
| 92 |
+
NE-WS-A.US,D,20240111,000000,22.3,22.3,22.3,22.3,470,0
|
| 93 |
+
NE-WS-A.US,D,20240112,000000,23,23.1,21.83,21.83,679,0
|
| 94 |
+
NE-WS-A.US,D,20240117,000000,20.77,20.77,20.77,20.77,390,0
|
| 95 |
+
NE-WS-A.US,D,20240118,000000,21.03,21.03,21.03,21.03,291,0
|
| 96 |
+
NE-WS-A.US,D,20240119,000000,20.81,21.09,20.81,21.07,666,0
|
| 97 |
+
NE-WS-A.US,D,20240122,000000,20.57,21.03,20.57,21.03,422,0
|
| 98 |
+
NE-WS-A.US,D,20240123,000000,21.9795,21.9795,21.9795,21.9795,369,0
|
| 99 |
+
NE-WS-A.US,D,20240124,000000,22.63,22.63,22.63,22.63,143,0
|
| 100 |
+
NE-WS-A.US,D,20240125,000000,22.08,22.08,22.08,22.08,394,0
|
| 101 |
+
NE-WS-A.US,D,20240126,000000,22.5,22.5,22.5,22.5,155,0
|
| 102 |
+
NE-WS-A.US,D,20240131,000000,21.51,21.7977,21.51,21.7977,351,0
|
| 103 |
+
NE-WS-A.US,D,20240201,000000,21.04,21.04,21.04,21.04,423,0
|
| 104 |
+
NE-WS-A.US,D,20240202,000000,20.8,20.8,20.34,20.55,1144,0
|
| 105 |
+
NE-WS-A.US,D,20240207,000000,21.32,21.32,21,21,1129,0
|
| 106 |
+
NE-WS-A.US,D,20240208,000000,21.37,21.885,21.37,21.885,1801,0
|
| 107 |
+
NE-WS-A.US,D,20240212,000000,21.64,22.1151,21.64,21.96,1010,0
|
| 108 |
+
NE-WS-A.US,D,20240220,000000,20.23,20.23,20.11,20.11,593,0
|
| 109 |
+
NE-WS-A.US,D,20240221,000000,21.3,21.3,20.75,20.75,676,0
|
| 110 |
+
NE-WS-A.US,D,20240227,000000,19.94,19.94,19.94,19.94,237,0
|
| 111 |
+
NE-WS-A.US,D,20240229,000000,19.74,19.82,19.74,19.74,1098,0
|
| 112 |
+
NE-WS-A.US,D,20240304,000000,20.33,20.73,20.33,20.73,433,0
|
| 113 |
+
NE-WS-A.US,D,20240308,000000,21.73,21.73,21.69,21.69,310,0
|
| 114 |
+
NE-WS-A.US,D,20240311,000000,17.37,17.37,17.37,17.37,157,0
|
| 115 |
+
NE-WS-A.US,D,20240312,000000,18.13,21.76,18.13,21.54,913,0
|
| 116 |
+
NE-WS-A.US,D,20240313,000000,23.5,24,23.5,23.69,3629,0
|
| 117 |
+
NE-WS-A.US,D,20240315,000000,25,25.7,25,25.335,683,0
|
| 118 |
+
NE-WS-A.US,D,20240318,000000,19.6569,19.6569,19.6569,19.6569,263,0
|
| 119 |
+
NE-WS-A.US,D,20240319,000000,23.57,25,23.57,25,604,0
|
| 120 |
+
NE-WS-A.US,D,20240321,000000,24,24.94,24,24.94,546,0
|
| 121 |
+
NE-WS-A.US,D,20240325,000000,25.11,25.169,25.11,25.169,285,0
|
| 122 |
+
NE-WS-A.US,D,20240326,000000,24.48,24.48,24.48,24.48,186,0
|
| 123 |
+
NE-WS-A.US,D,20240327,000000,24.86,25.11,24.56,25.11,894,0
|
| 124 |
+
NE-WS-A.US,D,20240328,000000,25.4,25.4,25.4,25.4,100,0
|
| 125 |
+
NE-WS-A.US,D,20240401,000000,25.15,25.35,25.15,25.35,314,0
|
| 126 |
+
NE-WS-A.US,D,20240402,000000,25.46,25.93,25.46,25.93,521,0
|
| 127 |
+
NE-WS-A.US,D,20240403,000000,24.93,26.89,24.93,26.89,778,0
|
| 128 |
+
NE-WS-A.US,D,20240416,000000,24.74,24.74,24.74,24.74,200,0
|
| 129 |
+
NE-WS-A.US,D,20240418,000000,23.78,24,23,23,1940,0
|
| 130 |
+
NE-WS-A.US,D,20240419,000000,21.37,22.98,21.37,22.89,2061,0
|
| 131 |
+
NE-WS-A.US,D,20240422,000000,23.94,23.94,23.94,23.94,100,0
|
| 132 |
+
NE-WS-A.US,D,20240423,000000,23.94,24.45,23.94,24.45,739,0
|
| 133 |
+
NE-WS-A.US,D,20240424,000000,23.53,23.53,23.53,23.53,164,0
|
| 134 |
+
NE-WS-A.US,D,20240430,000000,21.92,21.92,21.92,21.92,133,0
|
| 135 |
+
NE-WS-A.US,D,20240503,000000,22.8,22.8,22.66,22.66,950,0
|
| 136 |
+
NE-WS-A.US,D,20240506,000000,23.285,23.285,23.285,23.285,115,0
|
| 137 |
+
NE-WS-A.US,D,20240507,000000,23.65,23.65,23.38,23.38,452,0
|
| 138 |
+
NE-WS-A.US,D,20240509,000000,24.47,24.47,24.47,24.47,123,0
|
| 139 |
+
NE-WS-A.US,D,20240510,000000,24.31,24.31,24.31,24.31,102,0
|
| 140 |
+
NE-WS-A.US,D,20240514,000000,23.55,23.85,23.51,23.51,6419,0
|
| 141 |
+
NE-WS-A.US,D,20240515,000000,23.52,24.03,23.17,24.03,1157,0
|
| 142 |
+
NE-WS-A.US,D,20240516,000000,24.6,24.6,24.6,24.6,154,0
|
| 143 |
+
NE-WS-A.US,D,20240517,000000,24.75,24.75,24.75,24.75,142,0
|
| 144 |
+
NE-WS-A.US,D,20240522,000000,23.02,23.0201,23.02,23.0201,342,0
|
| 145 |
+
NE-WS-A.US,D,20240524,000000,22.58,22.58,22.58,22.58,108,0
|
| 146 |
+
NE-WS-A.US,D,20240528,000000,23.86,23.86,23.86,23.86,467,0
|
| 147 |
+
NE-WS-A.US,D,20240604,000000,22.86,22.86,20.04,20.17,2453,0
|
| 148 |
+
NE-WS-A.US,D,20240606,000000,20,20.66,20,20.59,455,0
|
| 149 |
+
NE-WS-A.US,D,20240610,000000,21.88,22.5,21.88,22.2,6103,0
|
| 150 |
+
NE-WS-A.US,D,20240611,000000,21.34,21.86,21.34,21.53,5352,0
|
| 151 |
+
NE-WS-A.US,D,20240612,000000,22.5,22.5,22.5,22.5,255,0
|
| 152 |
+
NE-WS-A.US,D,20240613,000000,21.68,21.68,21.68,21.68,334,0
|
| 153 |
+
NE-WS-A.US,D,20240614,000000,20.16,20.16,20.15,20.15,315,0
|
| 154 |
+
NE-WS-A.US,D,20240618,000000,20.76,20.76,20.72,20.72,326,0
|
| 155 |
+
NE-WS-A.US,D,20240627,000000,20.75,20.75,20.75,20.75,331,0
|
| 156 |
+
NE-WS-A.US,D,20240702,000000,20.98,21.39,20.98,21.39,405,0
|
| 157 |
+
NE-WS-A.US,D,20240705,000000,21.5,21.5,21.5,21.5,561,0
|
| 158 |
+
NE-WS-A.US,D,20240710,000000,20.34,20.34,20.34,20.34,502,0
|
| 159 |
+
NE-WS-A.US,D,20240711,000000,21,21.337,21,21.337,1801,0
|
| 160 |
+
NE-WS-A.US,D,20240715,000000,24.14,24.46,24.1,24.45,5731,0
|
| 161 |
+
NE-WS-A.US,D,20240716,000000,25,25,24.22,24.75,11022,0
|
| 162 |
+
NE-WS-A.US,D,20240717,000000,25.1,25.1,25.1,25.1,249,0
|
| 163 |
+
NE-WS-A.US,D,20240723,000000,24.15,24.15,23.01,23.01,230,0
|
| 164 |
+
NE-WS-A.US,D,20240724,000000,23,24.14,23,23.93,382,0
|
| 165 |
+
NE-WS-A.US,D,20240725,000000,23.57,24.6,23.57,24.6,729,0
|
| 166 |
+
NE-WS-A.US,D,20240801,000000,24.6,24.6,21.74,22.08,630,0
|
| 167 |
+
NE-WS-A.US,D,20240802,000000,20.54,20.54,19.11,19.11,1547,0
|
| 168 |
+
NE-WS-A.US,D,20240805,000000,18.49,19.4,17.74,18.7,11448,0
|
| 169 |
+
NE-WS-A.US,D,20240806,000000,18.77,18.77,18.65,18.66,1652,0
|
| 170 |
+
NE-WS-A.US,D,20240807,000000,18.59,18.59,18.59,18.59,171,0
|
| 171 |
+
NE-WS-A.US,D,20240813,000000,16.64,16.81,16.5,16.81,5245,0
|
| 172 |
+
NE-WS-A.US,D,20240814,000000,17.59,17.59,17.59,17.59,100,0
|
| 173 |
+
NE-WS-A.US,D,20240815,000000,17.78,17.78,17.71,17.71,367,0
|
| 174 |
+
NE-WS-A.US,D,20240819,000000,16.54,16.54,16.54,16.54,181,0
|
| 175 |
+
NE-WS-A.US,D,20240820,000000,16.23,16.23,15.25,15.25,236,0
|
| 176 |
+
NE-WS-A.US,D,20240821,000000,15.54,15.62,15.02,15.02,1965,0
|
| 177 |
+
NE-WS-A.US,D,20240823,000000,16.09,16.09,15.81,15.81,783,0
|
| 178 |
+
NE-WS-A.US,D,20240829,000000,15.56,16.02,15.29,15.29,1656,0
|
| 179 |
+
NE-WS-A.US,D,20240903,000000,14.01,14.01,14.01,14.01,352,0
|
| 180 |
+
NE-WS-A.US,D,20240904,000000,13.5,13.5,13.41,13.41,200,0
|
| 181 |
+
NE-WS-A.US,D,20240906,000000,12.86,12.86,12.71,12.71,939,0
|
| 182 |
+
NE-WS-A.US,D,20240910,000000,12.41,12.41,12.41,12.41,170,0
|
| 183 |
+
NE-WS-A.US,D,20240912,000000,12.81,12.81,12.81,12.81,843,0
|
| 184 |
+
NE-WS-A.US,D,20240913,000000,12.81,12.81,12.81,12.81,419,0
|
| 185 |
+
NE-WS-A.US,D,20240916,000000,12.81,12.81,12.81,12.81,3187,0
|
| 186 |
+
NE-WS-A.US,D,20240924,000000,14.38,14.38,14.38,14.38,183,0
|
| 187 |
+
NE-WS-A.US,D,20241007,000000,15.52,15.52,15.37,15.37,650,0
|
| 188 |
+
NE-WS-A.US,D,20241014,000000,14.43,14.43,14.43,14.43,127,0
|
| 189 |
+
NE-WS-A.US,D,20241015,000000,12.71,12.71,11.8,12.14,1064,0
|
| 190 |
+
NE-WS-A.US,D,20241024,000000,10.7937,10.8528,10.7754,10.8528,756,0
|
| 191 |
+
NE-WS-A.US,D,20241028,000000,10.82,10.82,10.7,10.7,410,0
|
| 192 |
+
NE-WS-A.US,D,20241104,000000,10.56,10.65,10.56,10.57,351,0
|
| 193 |
+
NE-WS-A.US,D,20241105,000000,10.6124,10.6124,10.51,10.51,364,0
|
| 194 |
+
NE-WS-A.US,D,20241106,000000,11.94,11.94,11.73,11.73,525,0
|
| 195 |
+
NE-WS-A.US,D,20241118,000000,11.82,12.49,11.82,11.91,2685,0
|
| 196 |
+
NE-WS-A.US,D,20241120,000000,11.5,11.5,11.5,11.5,327,0
|
| 197 |
+
NE-WS-A.US,D,20241122,000000,13.5,13.5,13.42,13.42,500,0
|
| 198 |
+
NE-WS-A.US,D,20241125,000000,12.82,12.82,12.82,12.82,154,0
|
| 199 |
+
NE-WS-A.US,D,20241127,000000,11.97,11.97,11.97,11.97,248,0
|
| 200 |
+
NE-WS-A.US,D,20241203,000000,12.63,12.63,12.15,12.15,372,0
|
| 201 |
+
NE-WS-A.US,D,20241209,000000,12.15,12.15,11.37,11.37,620,0
|
| 202 |
+
NE-WS-A.US,D,20241212,000000,11.03,11.03,10.9,10.9,845,0
|
| 203 |
+
NE-WS-A.US,D,20241217,000000,9.49,9.52,9.47,9.49,550,0
|
| 204 |
+
NE-WS-A.US,D,20241223,000000,8.36,8.9,8.36,8.36,1245,0
|
| 205 |
+
NE-WS-A.US,D,20241230,000000,9.928,9.928,9.928,9.928,218,0
|
| 206 |
+
NE-WS-A.US,D,20250103,000000,11.44,11.44,11.44,11.44,100,0
|
| 207 |
+
NE-WS-A.US,D,20250106,000000,12.13,12.13,12.13,12.13,116,0
|
| 208 |
+
NE-WS-A.US,D,20250107,000000,10.91,10.91,10.91,10.91,231,0
|
| 209 |
+
NE-WS-A.US,D,20250110,000000,8.58,8.58,8.58,8.58,178,0
|
| 210 |
+
NE-WS-A.US,D,20250113,000000,10.28,11.14,10.28,11.14,716,0
|
| 211 |
+
NE-WS-A.US,D,20250116,000000,11.61,12.04,10.5,12.04,3938,0
|
| 212 |
+
NE-WS-A.US,D,20250117,000000,12.36,13.2,12.35,12.75,4260,0
|
| 213 |
+
NE-WS-A.US,D,20250121,000000,14.45,14.45,12.77,12.8,4755,0
|
| 214 |
+
NE-WS-A.US,D,20250122,000000,13.47,14.5,12.27,12.95,27541,0
|
| 215 |
+
NE-WS-A.US,D,20250123,000000,13.35,14.59,13.1,13.93,12028,0
|
| 216 |
+
NE-WS-A.US,D,20250124,000000,14.7,14.75,12.35,12.95,20735,0
|
| 217 |
+
NE-WS-A.US,D,20250127,000000,13.87,13.9,12,12.8,10164,0
|
| 218 |
+
NE-WS-A.US,D,20250128,000000,13.85,13.85,12.35,12.57,15299,0
|
| 219 |
+
NE-WS-A.US,D,20250129,000000,12.99,13.2,12.1,12.1,4226,0
|
| 220 |
+
NE-WS-A.US,D,20250130,000000,12.24,12.24,11.58,12.11,1968,0
|
| 221 |
+
NE-WS-A.US,D,20250131,000000,12.85,13.08,11.5,12.58,10876,0
|
| 222 |
+
NE-WS-A.US,D,20250203,000000,13,14.1,12.3,12.5,8599,0
|
| 223 |
+
NE-WS-A.US,D,20250204,000000,13,13,11.6,11.6,12465,0
|
| 224 |
+
NE-WS-A.US,D,20250205,000000,13,13,11.51,11.65,1003,0
|
| 225 |
+
NE-WS-A.US,D,20250206,000000,13.4,13.4,11.16,12.75,15864,0
|
| 226 |
+
NE-WS-A.US,D,20250207,000000,12.65,12.65,10.72,11.75,6733,0
|
| 227 |
+
NE-WS-A.US,D,20250210,000000,12.7,12.7,11.2,11.2,12541,0
|
| 228 |
+
NE-WS-A.US,D,20250211,000000,11.01,11.23,9.33,10.95,1818,0
|
| 229 |
+
NE-WS-A.US,D,20250212,000000,10.14,12.51,10.14,11.7,13122,0
|
| 230 |
+
NE-WS-A.US,D,20250213,000000,11.9,11.9,10.25,10.75,3619,0
|
| 231 |
+
NE-WS-A.US,D,20250214,000000,10.5,10.5,10.5,10.5,130,0
|
| 232 |
+
NE-WS-A.US,D,20250218,000000,10,10.14,9.5,10.14,3506,0
|
| 233 |
+
NE-WS-A.US,D,20250219,000000,10.77,11,8.7,9,16086,0
|
| 234 |
+
NE-WS-A.US,D,20250220,000000,9.25,10,8.5293,8.58,5758,0
|
| 235 |
+
NE-WS-A.US,D,20250221,000000,8.71,9.46,8.5656,9.11,1466,0
|
| 236 |
+
NE-WS-A.US,D,20250224,000000,10.49,10.49,7.79,8.4,8976,0
|
| 237 |
+
NE-WS-A.US,D,20250225,000000,9.1,9.2,8.4,8.45,5730,0
|
| 238 |
+
NE-WS-A.US,D,20250226,000000,9.5,9.5,7.22,8.45,16999,0
|
| 239 |
+
NE-WS-A.US,D,20250227,000000,9.2,9.39,7.2,7.2,16630,0
|
| 240 |
+
NE-WS-A.US,D,20250228,000000,8.7,8.7,7.16,7.16,3426,0
|
| 241 |
+
NE-WS-A.US,D,20250303,000000,7.06,7.15,5.31,5.31,7693,0
|
| 242 |
+
NE-WS-A.US,D,20250304,000000,5.25,6.19,5,5.37,3640,0
|
| 243 |
+
NE-WS-A.US,D,20250306,000000,6.3,6.3,4.14,5.24,36067,0
|
| 244 |
+
NE-WS-A.US,D,20250307,000000,5.67,6.1,5.14,5.53,4762,0
|
| 245 |
+
NE-WS-A.US,D,20250313,000000,4.6,4.6,4.6,4.6,504,0
|
| 246 |
+
NE-WS-A.US,D,20250314,000000,5.05,5.05,5.05,5.05,735,0
|
| 247 |
+
NE-WS-A.US,D,20250317,000000,5.45,5.5,5.45,5.45,748,0
|
| 248 |
+
NE-WS-A.US,D,20250318,000000,5.27,5.6,4.93,5.6,894,0
|
| 249 |
+
NE-WS-A.US,D,20250319,000000,5.88,5.88,5.6,5.8,1248,0
|
| 250 |
+
NE-WS-A.US,D,20250320,000000,5.95,5.95,5.95,5.95,197,0
|
| 251 |
+
NE-WS-A.US,D,20250324,000000,5.65,6.21,5.45,6.21,6114,0
|
| 252 |
+
NE-WS-A.US,D,20250325,000000,5.71,5.71,5.7,5.7,200,0
|
| 253 |
+
NE-WS-A.US,D,20250326,000000,6.17,6.47,6.17,6.47,2165,0
|
| 254 |
+
NE-WS-A.US,D,20250327,000000,6.38,6.38,5.55,6.17,2034,0
|
| 255 |
+
NE-WS-A.US,D,20250401,000000,5.96,6.21,5.96,6.21,2081,0
|
| 256 |
+
NE-WS-A.US,D,20250402,000000,5.55,5.75,5.55,5.69,1729,0
|
| 257 |
+
NE-WS-A.US,D,20250403,000000,5.37,5.58,4.29,4.5,7190,0
|
| 258 |
+
NE-WS-A.US,D,20250404,000000,3.46,3.77,2.54,2.84,1790,0
|
| 259 |
+
NE-WS-A.US,D,20250407,000000,3,3.78,3,3.5,6337,0
|
| 260 |
+
NE-WS-A.US,D,20250408,000000,3,3.02,2.75,2.925,3736,0
|
| 261 |
+
NE-WS-A.US,D,20250409,000000,3.58,4.97,3.47,4.11,37825,0
|
| 262 |
+
NE-WS-A.US,D,20250410,000000,4.3,4.34,3.22,3.64,10023,0
|
| 263 |
+
NE-WS-A.US,D,20250411,000000,3.8,4.45,3.7,4.05,4999,0
|
| 264 |
+
NE-WS-A.US,D,20250414,000000,4.08,4.5,4,4.35,7513,0
|
| 265 |
+
NE-WS-A.US,D,20250415,000000,3.85,4.32,3.7,4.32,687,0
|
| 266 |
+
NE-WS-A.US,D,20250416,000000,4.4,4.4,4.16,4.17,5000,0
|
| 267 |
+
NE-WS-A.US,D,20250417,000000,4.1,4.35,3.86,3.94,3640,0
|
| 268 |
+
NE-WS-A.US,D,20250422,000000,4,4.75,4,4.57,9433,0
|
| 269 |
+
NE-WS-A.US,D,20250423,000000,4.69,4.95,4.02,4.02,9061,0
|
| 270 |
+
NE-WS-A.US,D,20250424,000000,4.32,4.35,3.87,3.91,5156,0
|
| 271 |
+
NE-WS-A.US,D,20250428,000000,4.37,5.27,4.37,5,4611,0
|
| 272 |
+
NE-WS-A.US,D,20250429,000000,5.31,5.6,4.98,5.47,8103,0
|
| 273 |
+
NE-WS-A.US,D,20250430,000000,4.48,5.2,4.48,5.19,2761,0
|
| 274 |
+
NE-WS-A.US,D,20250501,000000,5.35,5.35,5.35,5.35,3122,0
|
| 275 |
+
NE-WS-A.US,D,20250505,000000,5.35,5.47,4.68,4.68,7248,0
|
| 276 |
+
NE-WS-A.US,D,20250506,000000,4.81,5.5,4.39,4.9,11913,0
|
| 277 |
+
NE-WS-A.US,D,20250508,000000,4.14,5.43,4.14,5.11,661,0
|
| 278 |
+
NE-WS-A.US,D,20250509,000000,5.37,5.39,5.34,5.34,1047,0
|
| 279 |
+
NE-WS-A.US,D,20250512,000000,6.03,6.515,5.83,5.83,1008,0
|
| 280 |
+
NE-WS-A.US,D,20250602,000000,6.31,6.64,6.31,6.64,336,0
|
| 281 |
+
NE-WS-A.US,D,20250603,000000,6.68,6.68,6.68,6.68,327,0
|
| 282 |
+
NE-WS-A.US,D,20250604,000000,7.19,7.82,6.9,7.03,5095,0
|
| 283 |
+
NE-WS-A.US,D,20250605,000000,7.28,7.28,7.28,7.28,212,0
|
| 284 |
+
NE-WS-A.US,D,20250606,000000,7.89,8,7.84,7.98,5894,0
|
| 285 |
+
NE-WS-A.US,D,20250610,000000,8.52,8.77,8.5,8.57,1334,0
|
| 286 |
+
NE-WS-A.US,D,20250611,000000,8.6,8.87,8.6,8.87,1628,0
|
| 287 |
+
NE-WS-A.US,D,20250613,000000,8.8,8.8,8.79,8.79,307,0
|
| 288 |
+
NE-WS-A.US,D,20250616,000000,8.7,8.7,8.7,8.7,200,0
|
| 289 |
+
NE-WS-A.US,D,20250620,000000,8.62,8.62,8.49,8.49,1630,0
|
| 290 |
+
NE-WS-A.US,D,20250624,000000,7.96,7.96,7.6,7.6,3800,0
|
| 291 |
+
NE-WS-A.US,D,20250626,000000,7.34,7.36,7.31,7.31,800,0
|
| 292 |
+
NE-WS-A.US,D,20250627,000000,7.28,7.28,7.25,7.25,706,0
|
| 293 |
+
NE-WS-A.US,D,20250630,000000,7.15,7.2,7.15,7.2,2416,0
|
| 294 |
+
NE-WS-A.US,D,20250701,000000,7,7.53,7,7.53,1416,0
|
| 295 |
+
NE-WS-A.US,D,20250708,000000,8.98,9.5,8.98,9.5,657,0
|
| 296 |
+
NE-WS-A.US,D,20250710,000000,9.99,10,9.99,9.99,1573,0
|
| 297 |
+
NE-WS-A.US,D,20250715,000000,8.5,8.5,7.8,7.8,531,0
|
| 298 |
+
NE-WS-A.US,D,20250717,000000,7.21,7.495,7.21,7.495,638,0
|
| 299 |
+
NE-WS-A.US,D,20250721,000000,7.4375,7.5,7.3,7.3,724,0
|
| 300 |
+
NE-WS-A.US,D,20250723,000000,8.48,8.48,8.48,8.48,371,0
|
| 301 |
+
NE-WS-A.US,D,20250725,000000,8.2499,8.42,8.2499,8.42,748,0
|
| 302 |
+
NE-WS-A.US,D,20250729,000000,8.08,8.1619,8.06,8.0601,4051,0
|
| 303 |
+
NE-WS-A.US,D,20250730,000000,7.505,8.02,7.505,7.505,478,0
|
| 304 |
+
NE-WS-A.US,D,20250801,000000,6.41,6.51,6.28,6.49,4590,0
|
| 305 |
+
NE-WS-A.US,D,20250806,000000,8.0999,8.0999,7.75,7.75,200,0
|
| 306 |
+
NE-WS-A.US,D,20250807,000000,7.86,7.86,7.18,7.22,2602,0
|
| 307 |
+
NE-WS-A.US,D,20250811,000000,6.66,6.66,6.66,6.66,166,0
|
| 308 |
+
NE-WS-A.US,D,20250812,000000,6.95,6.95,6.95,6.95,357,0
|
| 309 |
+
NE-WS-A.US,D,20250814,000000,7.45,7.45,7.45,7.45,613,0
|
| 310 |
+
NE-WS-A.US,D,20250822,000000,7.2,8.08,7.2,7.92,2004,0
|
| 311 |
+
NE-WS-A.US,D,20250829,000000,8.24,8.2401,8.24,8.2401,457,0
|
| 312 |
+
NE-WS-A.US,D,20250902,000000,7.96,7.96,7.96,7.96,162,0
|
| 313 |
+
NE-WS-A.US,D,20250904,000000,8.28,8.28,8.28,8.28,172,0
|
| 314 |
+
NE-WS-A.US,D,20250908,000000,8.79,9.67,8.79,9.67,410,0
|
| 315 |
+
NE-WS-A.US,D,20250910,000000,9.46,9.5768,9.46,9.5768,287,0
|
| 316 |
+
NE-WS-A.US,D,20250911,000000,9.49,9.5675,9.44,9.5,7075,0
|
| 317 |
+
NE-WS-A.US,D,20250916,000000,10.39,10.4,10.35,10.3502,1502,0
|
| 318 |
+
NE-WS-A.US,D,20250919,000000,8.8,8.8,8.55,8.55,513,0
|
| 319 |
+
NE-WS-A.US,D,20250923,000000,8.405,8.405,8.405,8.405,340,0
|
| 320 |
+
NE-WS-A.US,D,20250924,000000,8.76,8.76,8.76,8.76,331,0
|
| 321 |
+
NE-WS-A.US,D,20250925,000000,8.78,8.78,8.78,8.78,184,0
|
| 322 |
+
NE-WS-A.US,D,20250929,000000,8.38,8.59,8.38,8.59,423,0
|
| 323 |
+
NE-WS-A.US,D,20251007,000000,9.16,9.3,9.12,9.3,996,0
|
| 324 |
+
NE-WS-A.US,D,20251014,000000,7.45,7.85,7.45,7.85,210,0
|
| 325 |
+
NE-WS-A.US,D,20251015,000000,7.9,7.9,7.9,7.9,203,0
|
| 326 |
+
NE-WS-A.US,D,20251017,000000,7.675,7.675,7.57,7.57,263,0
|
| 327 |
+
NE-WS-A.US,D,20251020,000000,7.77,7.77,7.77,7.77,230,0
|
| 328 |
+
NE-WS-A.US,D,20251022,000000,8.39,8.39,8.39,8.39,126,0
|
| 329 |
+
NE-WS-A.US,D,20251023,000000,9.34,9.35,8.57,9.35,1007,0
|
| 330 |
+
NE-WS-A.US,D,20251027,000000,8.43,8.6,8.43,8.6,529,0
|
| 331 |
+
NE-WS-A.US,D,20251029,000000,7.74,7.74,7.74,7.74,553,0
|
| 332 |
+
NE-WS-A.US,D,20251103,000000,9.2,9.24,9.12,9.12,2061,0
|
| 333 |
+
NE-WS-A.US,D,20251106,000000,7.99,7.99,7.99,7.99,110,0
|
| 334 |
+
NE-WS-A.US,D,20251113,000000,9.35,9.35,9.0445,9.0445,917,0
|
| 335 |
+
NE-WS-A.US,D,20251117,000000,9.68,9.68,9.68,9.68,194,0
|
| 336 |
+
NE-WS-A.US,D,20251202,000000,9.69,9.8,9.69,9.8,1451,0
|
| 337 |
+
NE-WS-A.US,D,20251203,000000,11.26,11.3,11.25,11.3,747,0
|
| 338 |
+
NE-WS-A.US,D,20251216,000000,8.15,8.3,8,8.3,434,0
|
| 339 |
+
NE-WS-A.US,D,20251217,000000,8.36,8.36,8.36,8.36,413,0
|
| 340 |
+
NE-WS-A.US,D,20251222,000000,8.55,8.55,8.55,8.55,178,0
|
| 341 |
+
NE-WS-A.US,D,20251223,000000,8.17,8.17,8.11,8.11,485,0
|
| 342 |
+
NE-WS-A.US,D,20251226,000000,7.96,7.96,7.96,7.96,130,0
|
| 343 |
+
NE-WS-A.US,D,20251229,000000,8.11,8.11,7.3,8.11,285,0
|
| 344 |
+
NE-WS-A.US,D,20251230,000000,8.22,8.28,8.22,8.28,830,0
|
| 345 |
+
NE-WS-A.US,D,20251231,000000,8.3333,8.3333,8.3333,8.3333,123,0
|
| 346 |
+
NE-WS-A.US,D,20260102,000000,8.59,8.59,8.59,8.59,185,0
|
| 347 |
+
NE-WS-A.US,D,20260105,000000,9.22,9.22,8.47,8.85,2582,0
|
| 348 |
+
NE-WS-A.US,D,20260106,000000,9.13,9.1301,9.13,9.1301,323,0
|
| 349 |
+
NE-WS-A.US,D,20260108,000000,9,9.39,9,9.39,767,0
|
| 350 |
+
NE-WS-A.US,D,20260109,000000,9.48,9.5,9.48,9.5,521,0
|
| 351 |
+
NE-WS-A.US,D,20260113,000000,10.25,10.5,10.25,10.5,1501,0
|
| 352 |
+
NE-WS-A.US,D,20260114,000000,11.24,11.26,11.24,11.25,914,0
|
| 353 |
+
NE-WS-A.US,D,20260121,000000,12.36,12.78,12.36,12.77,2852,0
|
| 354 |
+
NE-WS-A.US,D,20260123,000000,9.8,12.19,9.53,12.19,434,0
|
| 355 |
+
NE-WS-A.US,D,20260126,000000,13.71,13.71,13.71,13.71,200,0
|
| 356 |
+
NE-WS-A.US,D,20260127,000000,13.61,13.7,13.61,13.7,795,0
|
| 357 |
+
NE-WS-A.US,D,20260128,000000,13.7,13.71,12.84,12.84,2306,0
|
| 358 |
+
NE-WS-A.US,D,20260129,000000,13.98,13.99,12.74,13.99,438,0
|
| 359 |
+
NE-WS-A.US,D,20260130,000000,13.59,13.59,13.59,13.59,153,0
|
| 360 |
+
NE-WS-A.US,D,20260204,000000,16.22,16.23,16.22,16.23,235,0
|
| 361 |
+
NE-WS-A.US,D,20260205,000000,14.75,14.75,14.75,14.75,110,0
|
| 362 |
+
NE-WS-A.US,D,20260206,000000,15.69,16.19,15.69,16.15,1177,0
|
| 363 |
+
NE-WS-A.US,D,20260209,000000,17,18.8735,17,18.8735,1447,0
|
| 364 |
+
NE-WS-A.US,D,20260210,000000,19.32,19.99,19.32,19.99,271,0
|
| 365 |
+
NE-WS-A.US,D,20260211,000000,21.36,21.36,19.68,21.36,600,0
|
| 366 |
+
NE-WS-A.US,D,20260213,000000,23.37,23.37,23.37,23.37,196,0
|
| 367 |
+
NE-WS-A.US,D,20260218,000000,21.5,21.5,21.5,21.5,500,0
|
daily/us/nyse stocks/2/nexa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/niq.us.txt
ADDED
|
@@ -0,0 +1,146 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NIQ.US,D,20250723,000000,20.25,20.39,18.99,19.01,21974900,0
|
| 3 |
+
NIQ.US,D,20250724,000000,19.05,19.9,19.035,19.74,4113300,0
|
| 4 |
+
NIQ.US,D,20250725,000000,19.24,19.85,19,19.65,2500100,0
|
| 5 |
+
NIQ.US,D,20250728,000000,19.75,19.88,18.732,19.1,3019700,0
|
| 6 |
+
NIQ.US,D,20250729,000000,19.15,19.15,18.6,18.82,6189800,0
|
| 7 |
+
NIQ.US,D,20250730,000000,18.95,19,18.35,18.87,1476300,0
|
| 8 |
+
NIQ.US,D,20250731,000000,18.845,18.95,18.285,18.44,1596587,0
|
| 9 |
+
NIQ.US,D,20250801,000000,18.13,18.23,16.8501,16.93,3610718,0
|
| 10 |
+
NIQ.US,D,20250804,000000,16.76,17.21,15.99,16.2,3080005,0
|
| 11 |
+
NIQ.US,D,20250805,000000,16.03,16.25,15.78,16.03,1468745,0
|
| 12 |
+
NIQ.US,D,20250806,000000,15.925,17.16,15.6625,17,867149,0
|
| 13 |
+
NIQ.US,D,20250807,000000,16.98,17.49,16.5301,17.28,1004169,0
|
| 14 |
+
NIQ.US,D,20250808,000000,17.45,18,17.18,17.95,1210584,0
|
| 15 |
+
NIQ.US,D,20250811,000000,17.795,18.25,17.105,17.15,2304660,0
|
| 16 |
+
NIQ.US,D,20250812,000000,16.86,17.7725,16.6,17.55,900344,0
|
| 17 |
+
NIQ.US,D,20250813,000000,17.83,18.31,17.53,18.31,1869615,0
|
| 18 |
+
NIQ.US,D,20250814,000000,18,18.15,17.17,17.41,1957398,0
|
| 19 |
+
NIQ.US,D,20250815,000000,17.65,17.95,17.145,17.94,1321525,0
|
| 20 |
+
NIQ.US,D,20250818,000000,18.2,18.39,17.47,17.47,1962204,0
|
| 21 |
+
NIQ.US,D,20250819,000000,17.875,17.97,16.75,16.94,1318034,0
|
| 22 |
+
NIQ.US,D,20250820,000000,17.48,17.5,16.77,17.28,955058,0
|
| 23 |
+
NIQ.US,D,20250821,000000,17.35,17.8195,17.35,17.65,1373460,0
|
| 24 |
+
NIQ.US,D,20250822,000000,17.5,18.01,17.25,17.53,586317,0
|
| 25 |
+
NIQ.US,D,20250825,000000,17.5,17.5,16.715,16.81,798358,0
|
| 26 |
+
NIQ.US,D,20250826,000000,16.78,16.95,16.39,16.51,910397,0
|
| 27 |
+
NIQ.US,D,20250827,000000,16.5572,16.7,16.25,16.7,357291,0
|
| 28 |
+
NIQ.US,D,20250828,000000,16.71,17.03,16.46,16.93,610396,0
|
| 29 |
+
NIQ.US,D,20250829,000000,16.97,17.29,16.845,17.04,647829,0
|
| 30 |
+
NIQ.US,D,20250902,000000,17.27,17.33,16.66,16.67,700093,0
|
| 31 |
+
NIQ.US,D,20250903,000000,16.875,17.005,16.65,16.96,1060391,0
|
| 32 |
+
NIQ.US,D,20250904,000000,17.11,17.16,16.52,16.9,1250415,0
|
| 33 |
+
NIQ.US,D,20250905,000000,16.9,17.09,16.63,17.03,545787,0
|
| 34 |
+
NIQ.US,D,20250908,000000,17.14,17.775,17,17.74,977212,0
|
| 35 |
+
NIQ.US,D,20250909,000000,17.74,17.78,17.33,17.37,403772,0
|
| 36 |
+
NIQ.US,D,20250910,000000,17.345,17.51,17.13,17.15,665265,0
|
| 37 |
+
NIQ.US,D,20250911,000000,16.985,18.32,16.9,18.2,2052896,0
|
| 38 |
+
NIQ.US,D,20250912,000000,18.19,18.37,17.97,18.23,1137773,0
|
| 39 |
+
NIQ.US,D,20250915,000000,18.21,18.52,18.02,18.35,838751,0
|
| 40 |
+
NIQ.US,D,20250916,000000,18.275,18.6,18.275,18.42,938735,0
|
| 41 |
+
NIQ.US,D,20250917,000000,18.455,18.7,18.1501,18.45,682311,0
|
| 42 |
+
NIQ.US,D,20250918,000000,18.44,18.6654,17.55,17.73,978204,0
|
| 43 |
+
NIQ.US,D,20250919,000000,17.775,17.95,17.01,17.06,6814270,0
|
| 44 |
+
NIQ.US,D,20250922,000000,17.06,17.15,16.75,16.99,1012492,0
|
| 45 |
+
NIQ.US,D,20250923,000000,16.99,17.12,16.69,16.7,854468,0
|
| 46 |
+
NIQ.US,D,20250924,000000,16.745,16.812,15.7175,15.79,2572238,0
|
| 47 |
+
NIQ.US,D,20250925,000000,15.7,15.71,15.14,15.4,1630242,0
|
| 48 |
+
NIQ.US,D,20250926,000000,15.49,15.7,15.28,15.69,1343671,0
|
| 49 |
+
NIQ.US,D,20250929,000000,15.73,16.01,15.65,15.84,1293301,0
|
| 50 |
+
NIQ.US,D,20250930,000000,15.955,16.16,15.57,15.7,2445030,0
|
| 51 |
+
NIQ.US,D,20251001,000000,15.67,15.74,15.24,15.39,2815464,0
|
| 52 |
+
NIQ.US,D,20251002,000000,15.465,15.68,15.02,15.5,3681546,0
|
| 53 |
+
NIQ.US,D,20251003,000000,15.61,15.635,14.78,14.78,2717760,0
|
| 54 |
+
NIQ.US,D,20251006,000000,14.98,15.36,14.83,15.25,942197,0
|
| 55 |
+
NIQ.US,D,20251007,000000,15.2585,15.2585,14.89,14.97,1244137,0
|
| 56 |
+
NIQ.US,D,20251008,000000,14.9867,15.05,14.69,14.73,1045388,0
|
| 57 |
+
NIQ.US,D,20251009,000000,14.7825,14.7825,14.3,14.38,1291544,0
|
| 58 |
+
NIQ.US,D,20251010,000000,14.45,14.46,14.03,14.07,1086322,0
|
| 59 |
+
NIQ.US,D,20251013,000000,14.21,14.49,14.02,14.13,1291970,0
|
| 60 |
+
NIQ.US,D,20251014,000000,14.09,14.2,13.77,14.19,847090,0
|
| 61 |
+
NIQ.US,D,20251015,000000,14.23,14.39,13.84,13.9,909523,0
|
| 62 |
+
NIQ.US,D,20251016,000000,13.93,13.965,13.39,13.49,1832382,0
|
| 63 |
+
NIQ.US,D,20251017,000000,13.28,13.6,13.25,13.55,865186,0
|
| 64 |
+
NIQ.US,D,20251020,000000,13.465,14.09,13.435,13.85,936133,0
|
| 65 |
+
NIQ.US,D,20251021,000000,13.8,14.285,13.745,14.06,1007848,0
|
| 66 |
+
NIQ.US,D,20251022,000000,14.01,14.14,13.78,14.04,928384,0
|
| 67 |
+
NIQ.US,D,20251023,000000,14.125,14.33,13.69,13.73,1017097,0
|
| 68 |
+
NIQ.US,D,20251024,000000,13.78,13.91,13.51,13.56,651926,0
|
| 69 |
+
NIQ.US,D,20251027,000000,13.675,13.87,13.5,13.83,402701,0
|
| 70 |
+
NIQ.US,D,20251028,000000,13.93,13.93,13.12,13.18,1268531,0
|
| 71 |
+
NIQ.US,D,20251029,000000,13.32,13.32,12.6,12.79,1966290,0
|
| 72 |
+
NIQ.US,D,20251030,000000,12.645,12.815,12.435,12.49,1087384,0
|
| 73 |
+
NIQ.US,D,20251031,000000,12.3904,12.6,12.23,12.4,1176076,0
|
| 74 |
+
NIQ.US,D,20251103,000000,12.31,12.315,11.9,12.06,815142,0
|
| 75 |
+
NIQ.US,D,20251104,000000,11.96,12.335,11.88,12.25,859875,0
|
| 76 |
+
NIQ.US,D,20251105,000000,12.205,12.25,12.015,12.04,533368,0
|
| 77 |
+
NIQ.US,D,20251106,000000,12.02,12.105,11.86,12,653390,0
|
| 78 |
+
NIQ.US,D,20251107,000000,12.04,12.39,11.7701,12.31,918920,0
|
| 79 |
+
NIQ.US,D,20251110,000000,12.38,12.86,12.22,12.79,1869734,0
|
| 80 |
+
NIQ.US,D,20251111,000000,12.77,13.48,12.77,13.44,2255551,0
|
| 81 |
+
NIQ.US,D,20251112,000000,13.6,14.32,13.54,14.25,3748611,0
|
| 82 |
+
NIQ.US,D,20251113,000000,14.3,15.3,13.89,14.02,6958805,0
|
| 83 |
+
NIQ.US,D,20251114,000000,13.87,14.46,13.54,14.18,2376973,0
|
| 84 |
+
NIQ.US,D,20251117,000000,14.04,14.55,13.9,14.16,2475545,0
|
| 85 |
+
NIQ.US,D,20251118,000000,14.08,14.665,13.955,14.51,1461127,0
|
| 86 |
+
NIQ.US,D,20251119,000000,14.65,15.215,14.33,14.98,2004114,0
|
| 87 |
+
NIQ.US,D,20251120,000000,15.05,15.17,14.49,14.74,2668401,0
|
| 88 |
+
NIQ.US,D,20251121,000000,14.6139,15.64,14.6139,15.43,1164158,0
|
| 89 |
+
NIQ.US,D,20251124,000000,15.36,15.37,14.79,14.79,2989890,0
|
| 90 |
+
NIQ.US,D,20251125,000000,14.63,15.14,14.46,15.02,1637594,0
|
| 91 |
+
NIQ.US,D,20251126,000000,14.965,15.46,14.79,15.16,803912,0
|
| 92 |
+
NIQ.US,D,20251128,000000,15.35,15.74,15.31,15.72,681877,0
|
| 93 |
+
NIQ.US,D,20251201,000000,15.57,15.74,15.36,15.53,803373,0
|
| 94 |
+
NIQ.US,D,20251202,000000,15.52,15.57,15.08,15.13,745311,0
|
| 95 |
+
NIQ.US,D,20251203,000000,15.095,15.56,15.095,15.52,999772,0
|
| 96 |
+
NIQ.US,D,20251204,000000,15.63,15.63,15.22,15.28,836334,0
|
| 97 |
+
NIQ.US,D,20251205,000000,15.315,15.88,15.15,15.73,556093,0
|
| 98 |
+
NIQ.US,D,20251208,000000,15.605,15.85,15.25,15.3,727618,0
|
| 99 |
+
NIQ.US,D,20251209,000000,15.34,15.43,15.17,15.22,467247,0
|
| 100 |
+
NIQ.US,D,20251210,000000,15.24,15.94,15.13,15.87,1150982,0
|
| 101 |
+
NIQ.US,D,20251211,000000,15.85,15.99,15.31,15.79,494988,0
|
| 102 |
+
NIQ.US,D,20251212,000000,15.5374,16,15.5374,15.92,551890,0
|
| 103 |
+
NIQ.US,D,20251215,000000,15.845,15.972,15.27,15.41,763619,0
|
| 104 |
+
NIQ.US,D,20251216,000000,15.25,15.565,15.25,15.48,619123,0
|
| 105 |
+
NIQ.US,D,20251217,000000,15.51,15.84,15.27,15.84,662349,0
|
| 106 |
+
NIQ.US,D,20251218,000000,15.86,15.975,15.7,15.82,633701,0
|
| 107 |
+
NIQ.US,D,20251219,000000,15.76,16.66,15.73,16.6,1408554,0
|
| 108 |
+
NIQ.US,D,20251222,000000,16.595,17.56,16.48,17.12,1301116,0
|
| 109 |
+
NIQ.US,D,20251223,000000,17.1,17.12,16.56,16.83,701589,0
|
| 110 |
+
NIQ.US,D,20251224,000000,16.875,16.875,16.53,16.63,416407,0
|
| 111 |
+
NIQ.US,D,20251226,000000,16.635,16.755,16.27,16.38,748332,0
|
| 112 |
+
NIQ.US,D,20251229,000000,16.57,16.57,16.17,16.34,1091584,0
|
| 113 |
+
NIQ.US,D,20251230,000000,16.255,16.65,16.1245,16.33,991022,0
|
| 114 |
+
NIQ.US,D,20251231,000000,16.29,16.67,16.1,16.49,1699946,0
|
| 115 |
+
NIQ.US,D,20260102,000000,16.57,16.63,15.74,15.78,1761854,0
|
| 116 |
+
NIQ.US,D,20260105,000000,16.005,16.135,15.535,15.66,1125868,0
|
| 117 |
+
NIQ.US,D,20260106,000000,15.665,16.3,15.48,16.15,1497466,0
|
| 118 |
+
NIQ.US,D,20260107,000000,16.205,17.19,16.11,17.03,1003943,0
|
| 119 |
+
NIQ.US,D,20260108,000000,16.812,16.97,16.55,16.79,594375,0
|
| 120 |
+
NIQ.US,D,20260109,000000,16.625,17.61,16.625,17.56,837288,0
|
| 121 |
+
NIQ.US,D,20260112,000000,17.15,17.96,17.15,17.68,1139824,0
|
| 122 |
+
NIQ.US,D,20260113,000000,17.575,17.75,16.92,17.14,1159786,0
|
| 123 |
+
NIQ.US,D,20260114,000000,17.27,17.8,16.76,17.58,973920,0
|
| 124 |
+
NIQ.US,D,20260115,000000,17.7,17.905,17.385,17.49,1205903,0
|
| 125 |
+
NIQ.US,D,20260116,000000,17.54,17.9699,17.33,17.72,1195638,0
|
| 126 |
+
NIQ.US,D,20260120,000000,17.66,18.15,17.49,17.65,1090069,0
|
| 127 |
+
NIQ.US,D,20260121,000000,17.49,17.99,17.49,17.89,1118538,0
|
| 128 |
+
NIQ.US,D,20260122,000000,17.85,18.385,17.49,18,1877252,0
|
| 129 |
+
NIQ.US,D,20260123,000000,17.92,18.21,17.48,17.73,894227,0
|
| 130 |
+
NIQ.US,D,20260126,000000,17.95,17.95,17.4,17.9,597794,0
|
| 131 |
+
NIQ.US,D,20260127,000000,17.95,17.98,17.5,17.59,636090,0
|
| 132 |
+
NIQ.US,D,20260128,000000,17.785,17.9989,17.135,17.23,726406,0
|
| 133 |
+
NIQ.US,D,20260129,000000,17.255,17.26,16.7,17.11,763283,0
|
| 134 |
+
NIQ.US,D,20260130,000000,16.965,17.2,16.775,16.99,949053,0
|
| 135 |
+
NIQ.US,D,20260202,000000,17.07,17.09,15.21,15.24,2518576,0
|
| 136 |
+
NIQ.US,D,20260203,000000,15.34,15.5,12.2,12.21,3851154,0
|
| 137 |
+
NIQ.US,D,20260204,000000,12.29,12.88,11.65,12.46,2210942,0
|
| 138 |
+
NIQ.US,D,20260205,000000,12.305,12.695,11.32,11.54,2323025,0
|
| 139 |
+
NIQ.US,D,20260206,000000,11.66,11.88,10.48,11.1,2820756,0
|
| 140 |
+
NIQ.US,D,20260209,000000,10.98,11.24,10.34,10.44,2100222,0
|
| 141 |
+
NIQ.US,D,20260210,000000,10.55,11.205,10.4538,10.8,1135021,0
|
| 142 |
+
NIQ.US,D,20260211,000000,10.83,10.9467,10.29,10.89,1398813,0
|
| 143 |
+
NIQ.US,D,20260212,000000,10.81,11.15,10.45,10.67,1517531,0
|
| 144 |
+
NIQ.US,D,20260213,000000,10.76,11.05,10.59,10.77,1057210,0
|
| 145 |
+
NIQ.US,D,20260217,000000,10.845,11.3,10.74,11.3,821356,0
|
| 146 |
+
NIQ.US,D,20260218,000000,11.32,11.58,11.21,11.39,838681,0
|
daily/us/nyse stocks/2/nly.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nmco.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nmr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nms.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/noa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nomd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/npv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/npwr-ws.us.txt
ADDED
|
@@ -0,0 +1,659 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NPWR-WS.US,D,20230612,000000,4,4.2633,3.5,4.15,503141,0
|
| 3 |
+
NPWR-WS.US,D,20230613,000000,4.55,4.55,3.46,3.87,242683,0
|
| 4 |
+
NPWR-WS.US,D,20230614,000000,3.78,3.78,2.96,3.74,110710,0
|
| 5 |
+
NPWR-WS.US,D,20230615,000000,3.4,3.5,3.25,3.325,24091,0
|
| 6 |
+
NPWR-WS.US,D,20230616,000000,3.4,3.4,3.03,3.38,32611,0
|
| 7 |
+
NPWR-WS.US,D,20230620,000000,3.37,3.41,3.06,3.1312,36731,0
|
| 8 |
+
NPWR-WS.US,D,20230621,000000,3.19,3.2899,3.06,3.155,7784,0
|
| 9 |
+
NPWR-WS.US,D,20230622,000000,3.2001,3.25,2.95,3.25,59579,0
|
| 10 |
+
NPWR-WS.US,D,20230623,000000,3.1781,3.2,3.1781,3.18,1971,0
|
| 11 |
+
NPWR-WS.US,D,20230626,000000,3.15,3.2246,2.96,3.21,12078,0
|
| 12 |
+
NPWR-WS.US,D,20230627,000000,3.4101,3.69,3.31,3.615,37869,0
|
| 13 |
+
NPWR-WS.US,D,20230628,000000,3.61,3.72,3.355,3.4,10421,0
|
| 14 |
+
NPWR-WS.US,D,20230629,000000,3.31,3.68,3.31,3.59,27360,0
|
| 15 |
+
NPWR-WS.US,D,20230630,000000,3.58,3.58,3.25,3.36,30543,0
|
| 16 |
+
NPWR-WS.US,D,20230703,000000,3.6,3.6,3.35,3.395,3719,0
|
| 17 |
+
NPWR-WS.US,D,20230705,000000,3.6,3.6,3.1499,3.29,4714,0
|
| 18 |
+
NPWR-WS.US,D,20230706,000000,3.2,3.3,3.2,3.3,26248,0
|
| 19 |
+
NPWR-WS.US,D,20230707,000000,3.23,3.265,3.2,3.2,37000,0
|
| 20 |
+
NPWR-WS.US,D,20230710,000000,3.2,3.36,3.19,3.34,132579,0
|
| 21 |
+
NPWR-WS.US,D,20230711,000000,3.4,3.4,3.16,3.25,6504,0
|
| 22 |
+
NPWR-WS.US,D,20230712,000000,3.35,3.38,3.2108,3.35,35303,0
|
| 23 |
+
NPWR-WS.US,D,20230713,000000,3.4,3.4,3.21,3.2198,62271,0
|
| 24 |
+
NPWR-WS.US,D,20230714,000000,3.4,3.5,3.2,3.23,59798,0
|
| 25 |
+
NPWR-WS.US,D,20230717,000000,3.28,3.28,3.19,3.215,29407,0
|
| 26 |
+
NPWR-WS.US,D,20230718,000000,3.2,3.2486,3.1101,3.19,9743,0
|
| 27 |
+
NPWR-WS.US,D,20230719,000000,3.25,3.25,3.11,3.11,18479,0
|
| 28 |
+
NPWR-WS.US,D,20230720,000000,3.14,3.23,3.12,3.12,6162,0
|
| 29 |
+
NPWR-WS.US,D,20230721,000000,3.11,3.19,2.99,3.1,38398,0
|
| 30 |
+
NPWR-WS.US,D,20230724,000000,3.1,3.23,2.98,3,32803,0
|
| 31 |
+
NPWR-WS.US,D,20230725,000000,3.15,3.15,2.935,2.95,37763,0
|
| 32 |
+
NPWR-WS.US,D,20230726,000000,2.95,2.96,2.79,2.8701,41244,0
|
| 33 |
+
NPWR-WS.US,D,20230727,000000,2.95,2.95,2.76,2.76,3613,0
|
| 34 |
+
NPWR-WS.US,D,20230728,000000,2.8,2.8799,2.75,2.85,34756,0
|
| 35 |
+
NPWR-WS.US,D,20230731,000000,2.8001,2.84,2.8,2.84,10136,0
|
| 36 |
+
NPWR-WS.US,D,20230801,000000,2.66,3,2.66,2.9,24335,0
|
| 37 |
+
NPWR-WS.US,D,20230802,000000,2.9,3.2,2.9,3.07,18223,0
|
| 38 |
+
NPWR-WS.US,D,20230803,000000,3.15,3.35,3.15,3.2,80338,0
|
| 39 |
+
NPWR-WS.US,D,20230804,000000,3.09,3.46,3.09,3.46,28400,0
|
| 40 |
+
NPWR-WS.US,D,20230807,000000,3.5,3.95,3.45,3.65,270462,0
|
| 41 |
+
NPWR-WS.US,D,20230808,000000,3.44,3.51,3.38,3.5,8302,0
|
| 42 |
+
NPWR-WS.US,D,20230809,000000,3.5,3.7799,3.5,3.7,54520,0
|
| 43 |
+
NPWR-WS.US,D,20230810,000000,3.8,3.8,3.1701,3.55,20511,0
|
| 44 |
+
NPWR-WS.US,D,20230811,000000,3.26,3.35,3.2,3.35,9115,0
|
| 45 |
+
NPWR-WS.US,D,20230814,000000,3.35,4.39,3.35,3.59,73902,0
|
| 46 |
+
NPWR-WS.US,D,20230815,000000,3.84,3.93,3.635,3.64,60520,0
|
| 47 |
+
NPWR-WS.US,D,20230816,000000,3.75,3.95,3.75,3.84,50274,0
|
| 48 |
+
NPWR-WS.US,D,20230817,000000,3.93,3.95,3.7,3.8,24809,0
|
| 49 |
+
NPWR-WS.US,D,20230818,000000,4.09,4.4001,3.8,4.25,249432,0
|
| 50 |
+
NPWR-WS.US,D,20230821,000000,4.45,4.67,4,4.62,178940,0
|
| 51 |
+
NPWR-WS.US,D,20230822,000000,4.6,4.75,4.45,4.55,76925,0
|
| 52 |
+
NPWR-WS.US,D,20230823,000000,4.75,4.75,4.25,4.5,34245,0
|
| 53 |
+
NPWR-WS.US,D,20230824,000000,4.5,4.5,4.15,4.3,69125,0
|
| 54 |
+
NPWR-WS.US,D,20230825,000000,4.5,4.72,4.3,4.58,83694,0
|
| 55 |
+
NPWR-WS.US,D,20230828,000000,4.75,4.95,4.54,4.55,110795,0
|
| 56 |
+
NPWR-WS.US,D,20230829,000000,4.6,4.63,4.29,4.3,38002,0
|
| 57 |
+
NPWR-WS.US,D,20230830,000000,4.55,4.55,4.11,4.18,97772,0
|
| 58 |
+
NPWR-WS.US,D,20230831,000000,4.51,4.51,4.16,4.27,26974,0
|
| 59 |
+
NPWR-WS.US,D,20230901,000000,4.59,4.59,4.25,4.26,12182,0
|
| 60 |
+
NPWR-WS.US,D,20230905,000000,4.5,5,4.5,4.99,224988,0
|
| 61 |
+
NPWR-WS.US,D,20230906,000000,5,5,4.61,4.73,86037,0
|
| 62 |
+
NPWR-WS.US,D,20230907,000000,4.65,4.79,4.4,4.79,32502,0
|
| 63 |
+
NPWR-WS.US,D,20230908,000000,4.75,4.9299,4.75,4.88,12235,0
|
| 64 |
+
NPWR-WS.US,D,20230911,000000,4.88,4.92,4.76,4.92,20361,0
|
| 65 |
+
NPWR-WS.US,D,20230912,000000,5,5,4.6,4.94,5670,0
|
| 66 |
+
NPWR-WS.US,D,20230913,000000,4.94,4.94,4.69,4.85,6498,0
|
| 67 |
+
NPWR-WS.US,D,20230914,000000,4.85,4.95,4.82,4.94,45107,0
|
| 68 |
+
NPWR-WS.US,D,20230915,000000,4.9,5.35,4.82,5.31,47300,0
|
| 69 |
+
NPWR-WS.US,D,20230918,000000,5.49,5.5,5.1323,5.1323,27291,0
|
| 70 |
+
NPWR-WS.US,D,20230919,000000,5.15,5.16,4.26,4.79,73148,0
|
| 71 |
+
NPWR-WS.US,D,20230920,000000,4.8,5.18,4.51,4.74,42695,0
|
| 72 |
+
NPWR-WS.US,D,20230921,000000,4.73,4.73,4.25,4.42,30631,0
|
| 73 |
+
NPWR-WS.US,D,20230922,000000,4.75,4.75,4.35,4.4,18135,0
|
| 74 |
+
NPWR-WS.US,D,20230925,000000,4.3,4.6,4.2,4.21,17330,0
|
| 75 |
+
NPWR-WS.US,D,20230926,000000,4.11,4.22,3.98,3.98,33974,0
|
| 76 |
+
NPWR-WS.US,D,20230927,000000,4.25,4.43,4.25,4.43,31114,0
|
| 77 |
+
NPWR-WS.US,D,20230928,000000,4.43,4.6,4.41,4.41,18911,0
|
| 78 |
+
NPWR-WS.US,D,20230929,000000,4.275,4.35,4.12,4.34,48695,0
|
| 79 |
+
NPWR-WS.US,D,20231002,000000,4.22,4.61,4.22,4.33,15619,0
|
| 80 |
+
NPWR-WS.US,D,20231003,000000,4.2975,4.6,4.245,4.6,10849,0
|
| 81 |
+
NPWR-WS.US,D,20231004,000000,4.39,4.6,4.325,4.39,79888,0
|
| 82 |
+
NPWR-WS.US,D,20231005,000000,4.39,4.4,4.25,4.4,3899,0
|
| 83 |
+
NPWR-WS.US,D,20231006,000000,4.2701,4.58,4.2701,4.53,4475,0
|
| 84 |
+
NPWR-WS.US,D,20231009,000000,4.37,4.58,4.18,4.58,10228,0
|
| 85 |
+
NPWR-WS.US,D,20231010,000000,4.3547,4.38,4.29,4.34,16936,0
|
| 86 |
+
NPWR-WS.US,D,20231011,000000,4.25,4.34,4.25,4.295,32495,0
|
| 87 |
+
NPWR-WS.US,D,20231012,000000,4.11,4.17,3.74,3.7651,40931,0
|
| 88 |
+
NPWR-WS.US,D,20231013,000000,3.45,3.96,3.45,3.73,53178,0
|
| 89 |
+
NPWR-WS.US,D,20231016,000000,3.7979,3.951,3.7979,3.87,15931,0
|
| 90 |
+
NPWR-WS.US,D,20231017,000000,3.77,4.05,3.76,4.05,5760,0
|
| 91 |
+
NPWR-WS.US,D,20231018,000000,3.95,4.02,3.92,3.95,12226,0
|
| 92 |
+
NPWR-WS.US,D,20231019,000000,4,4.4,3.92,4.28,45165,0
|
| 93 |
+
NPWR-WS.US,D,20231020,000000,4.58,4.58,4.01,4.15,13344,0
|
| 94 |
+
NPWR-WS.US,D,20231023,000000,4.1,4.25,3.98,4.25,6518,0
|
| 95 |
+
NPWR-WS.US,D,20231024,000000,4.1,4.1,4.1,4.1,571,0
|
| 96 |
+
NPWR-WS.US,D,20231025,000000,4.3,4.3,3.77,3.93,17788,0
|
| 97 |
+
NPWR-WS.US,D,20231026,000000,3.77,4.06,3.61,3.93,31626,0
|
| 98 |
+
NPWR-WS.US,D,20231027,000000,3.73,3.83,3.7,3.7,14692,0
|
| 99 |
+
NPWR-WS.US,D,20231030,000000,3.65,3.65,3.5,3.51,5147,0
|
| 100 |
+
NPWR-WS.US,D,20231031,000000,3.51,3.73,3.51,3.705,545,0
|
| 101 |
+
NPWR-WS.US,D,20231101,000000,3.7,3.9,3.7,3.8,31084,0
|
| 102 |
+
NPWR-WS.US,D,20231102,000000,3.9,3.9846,3.89,3.9846,19676,0
|
| 103 |
+
NPWR-WS.US,D,20231103,000000,4.14,4.2067,3.84,3.87,26296,0
|
| 104 |
+
NPWR-WS.US,D,20231106,000000,3.9,3.9599,3.8,3.8,1991,0
|
| 105 |
+
NPWR-WS.US,D,20231107,000000,3.84,3.9067,3.84,3.9067,7306,0
|
| 106 |
+
NPWR-WS.US,D,20231108,000000,3.7001,3.81,3.7001,3.8,1485,0
|
| 107 |
+
NPWR-WS.US,D,20231109,000000,3.89,3.91,3.84,3.88,1406,0
|
| 108 |
+
NPWR-WS.US,D,20231110,000000,3.82,3.84,3.7,3.83,4356,0
|
| 109 |
+
NPWR-WS.US,D,20231113,000000,3.9,3.9,3.825,3.84,1659,0
|
| 110 |
+
NPWR-WS.US,D,20231114,000000,3.75,3.7501,2.75,2.95,60657,0
|
| 111 |
+
NPWR-WS.US,D,20231115,000000,2.8602,2.98,2.8291,2.95,33489,0
|
| 112 |
+
NPWR-WS.US,D,20231116,000000,2.83,2.95,2.81,2.95,5293,0
|
| 113 |
+
NPWR-WS.US,D,20231117,000000,2.98,2.98,2.95,2.95,3123,0
|
| 114 |
+
NPWR-WS.US,D,20231120,000000,2.85,2.87,2.76,2.76,11136,0
|
| 115 |
+
NPWR-WS.US,D,20231122,000000,2.76,2.76,2.68,2.76,6817,0
|
| 116 |
+
NPWR-WS.US,D,20231124,000000,2.7975,3,2.7975,2.935,2997,0
|
| 117 |
+
NPWR-WS.US,D,20231127,000000,2.68,2.78,2.63,2.78,1771,0
|
| 118 |
+
NPWR-WS.US,D,20231128,000000,2.6301,2.69,2.48,2.48,24005,0
|
| 119 |
+
NPWR-WS.US,D,20231129,000000,2.42,2.42,1.95,1.95,118827,0
|
| 120 |
+
NPWR-WS.US,D,20231130,000000,1.9,2.23,1.9,2.2,7718,0
|
| 121 |
+
NPWR-WS.US,D,20231201,000000,2.3099,2.31,2.2,2.3,15554,0
|
| 122 |
+
NPWR-WS.US,D,20231204,000000,2.3,2.3,2.11,2.2,10976,0
|
| 123 |
+
NPWR-WS.US,D,20231205,000000,2.25,2.3,2.2,2.2,40981,0
|
| 124 |
+
NPWR-WS.US,D,20231206,000000,2.21,2.315,2.2005,2.315,47725,0
|
| 125 |
+
NPWR-WS.US,D,20231207,000000,2.25,2.27,2.2,2.2,14985,0
|
| 126 |
+
NPWR-WS.US,D,20231208,000000,2.3309,2.3309,2.2501,2.2501,850,0
|
| 127 |
+
NPWR-WS.US,D,20231211,000000,2.23,2.349,2.23,2.25,37976,0
|
| 128 |
+
NPWR-WS.US,D,20231212,000000,2.36,2.36,2.21,2.3001,11482,0
|
| 129 |
+
NPWR-WS.US,D,20231213,000000,2.34,2.36,2.24,2.2999,137327,0
|
| 130 |
+
NPWR-WS.US,D,20231214,000000,2.45,2.63,2.42,2.6,26733,0
|
| 131 |
+
NPWR-WS.US,D,20231215,000000,2.6001,2.628,2.44,2.44,42982,0
|
| 132 |
+
NPWR-WS.US,D,20231218,000000,2.2,2.46,2.2,2.4,46850,0
|
| 133 |
+
NPWR-WS.US,D,20231219,000000,2.39,2.65,2.39,2.47,9378,0
|
| 134 |
+
NPWR-WS.US,D,20231220,000000,2.45,2.51,2.36,2.37,41037,0
|
| 135 |
+
NPWR-WS.US,D,20231221,000000,2.4,2.425,2.34,2.39,31054,0
|
| 136 |
+
NPWR-WS.US,D,20231222,000000,2.4001,2.6,2.4,2.575,30544,0
|
| 137 |
+
NPWR-WS.US,D,20231226,000000,2.41,2.73,2.39,2.53,7017,0
|
| 138 |
+
NPWR-WS.US,D,20231227,000000,2.54,2.6,2.5,2.51,91272,0
|
| 139 |
+
NPWR-WS.US,D,20231228,000000,2.56,2.5841,2.39,2.425,86850,0
|
| 140 |
+
NPWR-WS.US,D,20231229,000000,2.4,2.5099,1.9,2.2,93206,0
|
| 141 |
+
NPWR-WS.US,D,20240102,000000,2.04,2.37,2.04,2.3,34188,0
|
| 142 |
+
NPWR-WS.US,D,20240103,000000,2.3,2.3001,2.05,2.05,22493,0
|
| 143 |
+
NPWR-WS.US,D,20240104,000000,2.1383,2.18,2.0893,2.115,11104,0
|
| 144 |
+
NPWR-WS.US,D,20240105,000000,2.02,2.25,2.02,2.25,28247,0
|
| 145 |
+
NPWR-WS.US,D,20240108,000000,2.14,2.3,2.14,2.25,3500,0
|
| 146 |
+
NPWR-WS.US,D,20240109,000000,2.24,2.31,2.24,2.3,24896,0
|
| 147 |
+
NPWR-WS.US,D,20240110,000000,2.28,2.44,2.28,2.34,29831,0
|
| 148 |
+
NPWR-WS.US,D,20240111,000000,2.2801,2.38,2.22,2.28,29722,0
|
| 149 |
+
NPWR-WS.US,D,20240112,000000,2.3,2.38,2.14,2.24,16239,0
|
| 150 |
+
NPWR-WS.US,D,20240116,000000,2.18,2.19,2.13,2.15,4268,0
|
| 151 |
+
NPWR-WS.US,D,20240117,000000,2.15,2.15,2.01,2.11,15068,0
|
| 152 |
+
NPWR-WS.US,D,20240118,000000,2.01,2.01,1.94,1.96,29330,0
|
| 153 |
+
NPWR-WS.US,D,20240119,000000,1.98,1.98,1.89,1.9301,34255,0
|
| 154 |
+
NPWR-WS.US,D,20240122,000000,2.01,2.08,1.9735,1.9735,4534,0
|
| 155 |
+
NPWR-WS.US,D,20240123,000000,2.03,2.09,1.99,2,2588,0
|
| 156 |
+
NPWR-WS.US,D,20240124,000000,1.91,1.94,1.91,1.91,3302,0
|
| 157 |
+
NPWR-WS.US,D,20240125,000000,1.8101,1.9508,1.8101,1.8201,4246,0
|
| 158 |
+
NPWR-WS.US,D,20240126,000000,1.92,2,1.91,1.9999,11660,0
|
| 159 |
+
NPWR-WS.US,D,20240129,000000,1.88,2.12,1.88,2.11,13672,0
|
| 160 |
+
NPWR-WS.US,D,20240130,000000,2.1,2.1188,2.05,2.05,1203,0
|
| 161 |
+
NPWR-WS.US,D,20240131,000000,2.07,2.07,2.07,2.07,237,0
|
| 162 |
+
NPWR-WS.US,D,20240202,000000,2.12,2.13,2.065,2.08,18836,0
|
| 163 |
+
NPWR-WS.US,D,20240205,000000,2.05,2.05,1.9234,2,11322,0
|
| 164 |
+
NPWR-WS.US,D,20240206,000000,2.0199,2.0498,1.9001,2.0498,10001,0
|
| 165 |
+
NPWR-WS.US,D,20240207,000000,1.93,1.93,1.84,1.84,10914,0
|
| 166 |
+
NPWR-WS.US,D,20240208,000000,1.816,1.816,1.8,1.8,1078,0
|
| 167 |
+
NPWR-WS.US,D,20240209,000000,1.76,1.8201,1.76,1.8201,3616,0
|
| 168 |
+
NPWR-WS.US,D,20240212,000000,1.7601,1.84,1.7601,1.83,4130,0
|
| 169 |
+
NPWR-WS.US,D,20240213,000000,1.85,1.85,1.71,1.71,31224,0
|
| 170 |
+
NPWR-WS.US,D,20240214,000000,1.6719,1.76,1.63,1.76,14170,0
|
| 171 |
+
NPWR-WS.US,D,20240215,000000,1.85,1.85,1.78,1.78,679,0
|
| 172 |
+
NPWR-WS.US,D,20240216,000000,1.8,1.85,1.73,1.75,5849,0
|
| 173 |
+
NPWR-WS.US,D,20240220,000000,1.75,1.9,1.7,1.71,15804,0
|
| 174 |
+
NPWR-WS.US,D,20240221,000000,1.7,1.72,1.7,1.7,844,0
|
| 175 |
+
NPWR-WS.US,D,20240222,000000,1.705,1.705,1.45,1.46,22956,0
|
| 176 |
+
NPWR-WS.US,D,20240223,000000,1.38,1.5,1.35,1.4,41001,0
|
| 177 |
+
NPWR-WS.US,D,20240226,000000,1.42,1.52,1.36,1.36,7582,0
|
| 178 |
+
NPWR-WS.US,D,20240227,000000,1.39,1.52,1.3,1.4,15688,0
|
| 179 |
+
NPWR-WS.US,D,20240228,000000,1.48,1.63,1.37,1.37,16709,0
|
| 180 |
+
NPWR-WS.US,D,20240229,000000,1.43,1.48,1.42,1.46,72625,0
|
| 181 |
+
NPWR-WS.US,D,20240301,000000,1.485,1.485,1.37,1.37,16069,0
|
| 182 |
+
NPWR-WS.US,D,20240304,000000,1.45,1.45,1.45,1.45,1631,0
|
| 183 |
+
NPWR-WS.US,D,20240305,000000,1.36,1.43,1.36,1.38,3992,0
|
| 184 |
+
NPWR-WS.US,D,20240306,000000,1.4,1.47,1.4,1.47,1187,0
|
| 185 |
+
NPWR-WS.US,D,20240307,000000,1.4,1.5998,1.35,1.48,147812,0
|
| 186 |
+
NPWR-WS.US,D,20240308,000000,1.48,1.68,1.48,1.55,27642,0
|
| 187 |
+
NPWR-WS.US,D,20240311,000000,1.55,1.96,1.55,1.92,38588,0
|
| 188 |
+
NPWR-WS.US,D,20240312,000000,1.82,1.95,1.82,1.9,11953,0
|
| 189 |
+
NPWR-WS.US,D,20240313,000000,1.9,1.92,1.85,1.92,16631,0
|
| 190 |
+
NPWR-WS.US,D,20240314,000000,2.25,2.26,1.9997,2.04,32249,0
|
| 191 |
+
NPWR-WS.US,D,20240315,000000,2.01,2.08,2,2.01,24310,0
|
| 192 |
+
NPWR-WS.US,D,20240318,000000,2.1,2.1,2.05,2.05,13152,0
|
| 193 |
+
NPWR-WS.US,D,20240319,000000,2.092,2.1499,2.06,2.125,11889,0
|
| 194 |
+
NPWR-WS.US,D,20240320,000000,2.13,2.13,2.0399,2.11,1824,0
|
| 195 |
+
NPWR-WS.US,D,20240321,000000,2.4,2.4,2.3,2.3857,25885,0
|
| 196 |
+
NPWR-WS.US,D,20240322,000000,2.4,2.56,2.3999,2.55,17927,0
|
| 197 |
+
NPWR-WS.US,D,20240325,000000,2.41,2.54,2.34,2.5,31636,0
|
| 198 |
+
NPWR-WS.US,D,20240326,000000,2.5,2.8,2.48,2.74,86684,0
|
| 199 |
+
NPWR-WS.US,D,20240327,000000,2.75,3.33,2.7,3,164875,0
|
| 200 |
+
NPWR-WS.US,D,20240328,000000,3,3.21,2.9,2.9,10639,0
|
| 201 |
+
NPWR-WS.US,D,20240401,000000,2.88,3.15,2.88,2.96,6867,0
|
| 202 |
+
NPWR-WS.US,D,20240402,000000,3.22,3.22,2.71,2.71,18900,0
|
| 203 |
+
NPWR-WS.US,D,20240403,000000,2.7999,2.7999,2.55,2.74,121718,0
|
| 204 |
+
NPWR-WS.US,D,20240404,000000,2.77,2.77,2.6408,2.7501,734,0
|
| 205 |
+
NPWR-WS.US,D,20240405,000000,2.64,2.8219,2.64,2.72,4372,0
|
| 206 |
+
NPWR-WS.US,D,20240408,000000,2.72,2.84,2.63,2.725,2972,0
|
| 207 |
+
NPWR-WS.US,D,20240409,000000,2.75,2.7788,2.75,2.7788,2120,0
|
| 208 |
+
NPWR-WS.US,D,20240410,000000,2.99,2.99,2.46,2.58,10312,0
|
| 209 |
+
NPWR-WS.US,D,20240411,000000,2.76,2.76,2.55,2.66,9784,0
|
| 210 |
+
NPWR-WS.US,D,20240412,000000,2.66,2.66,2.44,2.45,18136,0
|
| 211 |
+
NPWR-WS.US,D,20240415,000000,2.48,2.48,2.06,2.29,33262,0
|
| 212 |
+
NPWR-WS.US,D,20240416,000000,2.29,2.49,2.29,2.41,20461,0
|
| 213 |
+
NPWR-WS.US,D,20240417,000000,2.51,2.54,2.51,2.54,3446,0
|
| 214 |
+
NPWR-WS.US,D,20240418,000000,2.575,2.575,2.575,2.575,127,0
|
| 215 |
+
NPWR-WS.US,D,20240419,000000,2.6,2.71,2.48,2.7,64316,0
|
| 216 |
+
NPWR-WS.US,D,20240422,000000,2.7299,2.7899,2.66,2.7,1421,0
|
| 217 |
+
NPWR-WS.US,D,20240423,000000,2.7799,2.78,2.715,2.74,7120,0
|
| 218 |
+
NPWR-WS.US,D,20240424,000000,2.83,2.83,2.62,2.64,15015,0
|
| 219 |
+
NPWR-WS.US,D,20240425,000000,2.49,2.6601,2.49,2.6601,2133,0
|
| 220 |
+
NPWR-WS.US,D,20240426,000000,2.63,2.89,2.63,2.75,6272,0
|
| 221 |
+
NPWR-WS.US,D,20240429,000000,2.79,2.8,2.63,2.63,1876,0
|
| 222 |
+
NPWR-WS.US,D,20240430,000000,2.55,2.6014,2.5111,2.55,1753,0
|
| 223 |
+
NPWR-WS.US,D,20240501,000000,2.5,2.61,2.5,2.55,12300,0
|
| 224 |
+
NPWR-WS.US,D,20240502,000000,2.61,2.62,2.6,2.62,2939,0
|
| 225 |
+
NPWR-WS.US,D,20240503,000000,2.6503,2.725,2.65,2.65,2500,0
|
| 226 |
+
NPWR-WS.US,D,20240506,000000,2.78,2.78,2.68,2.68,1102,0
|
| 227 |
+
NPWR-WS.US,D,20240507,000000,2.7299,2.73,2.625,2.7,6779,0
|
| 228 |
+
NPWR-WS.US,D,20240508,000000,2.64,2.64,2.64,2.64,3170,0
|
| 229 |
+
NPWR-WS.US,D,20240509,000000,2.7,2.7,2.53,2.6101,4625,0
|
| 230 |
+
NPWR-WS.US,D,20240510,000000,2.6999,2.6999,2.5,2.54,4847,0
|
| 231 |
+
NPWR-WS.US,D,20240513,000000,2.63,2.7,2.55,2.6,7995,0
|
| 232 |
+
NPWR-WS.US,D,20240514,000000,2.7,2.92,2.6999,2.92,21273,0
|
| 233 |
+
NPWR-WS.US,D,20240515,000000,2.92,3.17,2.83,3.09,76455,0
|
| 234 |
+
NPWR-WS.US,D,20240516,000000,3.11,3.15,2.94,3.02,13323,0
|
| 235 |
+
NPWR-WS.US,D,20240517,000000,2.73,2.88,2.73,2.88,845,0
|
| 236 |
+
NPWR-WS.US,D,20240520,000000,2.81,2.83,2.8,2.83,4258,0
|
| 237 |
+
NPWR-WS.US,D,20240521,000000,2.88,2.88,2.81,2.81,1479,0
|
| 238 |
+
NPWR-WS.US,D,20240522,000000,2.75,2.82,2.6498,2.65,3042,0
|
| 239 |
+
NPWR-WS.US,D,20240523,000000,2.5,2.5299,2.4198,2.5299,23425,0
|
| 240 |
+
NPWR-WS.US,D,20240524,000000,2.5,2.5699,2.4,2.48,2530,0
|
| 241 |
+
NPWR-WS.US,D,20240528,000000,2.4,2.5,2.4,2.42,6185,0
|
| 242 |
+
NPWR-WS.US,D,20240529,000000,2.325,2.45,2.325,2.45,3605,0
|
| 243 |
+
NPWR-WS.US,D,20240530,000000,2.59,2.59,2.28,2.45,1952,0
|
| 244 |
+
NPWR-WS.US,D,20240531,000000,2.41,2.47,2.35,2.47,3350,0
|
| 245 |
+
NPWR-WS.US,D,20240603,000000,2.495,2.495,2.34,2.4,15679,0
|
| 246 |
+
NPWR-WS.US,D,20240604,000000,2.33,2.34,2.19,2.1901,18715,0
|
| 247 |
+
NPWR-WS.US,D,20240605,000000,2.22,2.31,2.05,2.05,24972,0
|
| 248 |
+
NPWR-WS.US,D,20240606,000000,2.07,2.17,2.05,2.17,5170,0
|
| 249 |
+
NPWR-WS.US,D,20240607,000000,2.26,2.38,2.21,2.38,4805,0
|
| 250 |
+
NPWR-WS.US,D,20240610,000000,2.17,2.35,2.17,2.325,10903,0
|
| 251 |
+
NPWR-WS.US,D,20240611,000000,2.3,2.3,2.2999,2.2999,1080,0
|
| 252 |
+
NPWR-WS.US,D,20240612,000000,2.3201,2.47,2.3201,2.375,7526,0
|
| 253 |
+
NPWR-WS.US,D,20240613,000000,2.38,2.38,2.325,2.37,6977,0
|
| 254 |
+
NPWR-WS.US,D,20240614,000000,2.457,2.52,2.2849,2.52,18538,0
|
| 255 |
+
NPWR-WS.US,D,20240617,000000,2.7,2.7,2.37,2.44,8647,0
|
| 256 |
+
NPWR-WS.US,D,20240618,000000,2.4,2.5,2.28,2.5,8342,0
|
| 257 |
+
NPWR-WS.US,D,20240620,000000,2.65,2.65,2.5,2.6,24803,0
|
| 258 |
+
NPWR-WS.US,D,20240621,000000,2.6,2.6,2.6,2.6,852,0
|
| 259 |
+
NPWR-WS.US,D,20240624,000000,2.37,2.43,2.37,2.43,1628,0
|
| 260 |
+
NPWR-WS.US,D,20240625,000000,2.4,2.4,2.3294,2.35,3628,0
|
| 261 |
+
NPWR-WS.US,D,20240627,000000,2.45,2.4651,2.4001,2.4102,33326,0
|
| 262 |
+
NPWR-WS.US,D,20240628,000000,2.38,2.38,2.25,2.2858,16814,0
|
| 263 |
+
NPWR-WS.US,D,20240701,000000,2.28,2.28,1.86,1.86,108413,0
|
| 264 |
+
NPWR-WS.US,D,20240702,000000,2,2.09,1.95,2.0899,6629,0
|
| 265 |
+
NPWR-WS.US,D,20240703,000000,2.15,2.15,2.05,2.14,6510,0
|
| 266 |
+
NPWR-WS.US,D,20240705,000000,2,2.15,2,2.14,3559,0
|
| 267 |
+
NPWR-WS.US,D,20240708,000000,2.13,2.1366,1.8701,2.04,29974,0
|
| 268 |
+
NPWR-WS.US,D,20240709,000000,1.88,2.02,1.88,1.91,5322,0
|
| 269 |
+
NPWR-WS.US,D,20240710,000000,1.89,1.89,1.82,1.87,3795,0
|
| 270 |
+
NPWR-WS.US,D,20240711,000000,1.9,1.99,1.885,1.9899,14936,0
|
| 271 |
+
NPWR-WS.US,D,20240712,000000,1.9999,2.0698,1.95,2.0698,21010,0
|
| 272 |
+
NPWR-WS.US,D,20240715,000000,2.01,2.0799,1.98,2.03,64201,0
|
| 273 |
+
NPWR-WS.US,D,20240716,000000,1.99,2.03,1.99,2.0101,29580,0
|
| 274 |
+
NPWR-WS.US,D,20240717,000000,1.96,2.065,1.9484,1.95,9203,0
|
| 275 |
+
NPWR-WS.US,D,20240718,000000,1.9501,1.952,1.9329,1.9329,16912,0
|
| 276 |
+
NPWR-WS.US,D,20240719,000000,2.1439,2.1439,1.96,1.96,350,0
|
| 277 |
+
NPWR-WS.US,D,20240722,000000,2.07,2.17,2.0201,2.17,85578,0
|
| 278 |
+
NPWR-WS.US,D,20240723,000000,2.19,2.24,2.19,2.24,2071,0
|
| 279 |
+
NPWR-WS.US,D,20240724,000000,2.17,2.24,2.14,2.14,47111,0
|
| 280 |
+
NPWR-WS.US,D,20240725,000000,2.14,2.14,2.12,2.12,3739,0
|
| 281 |
+
NPWR-WS.US,D,20240726,000000,2.23,2.23,2.1701,2.19,7035,0
|
| 282 |
+
NPWR-WS.US,D,20240729,000000,2.02,2.09,1.94,2.0399,10410,0
|
| 283 |
+
NPWR-WS.US,D,20240730,000000,2.3,2.3,1.9,2.03,5760,0
|
| 284 |
+
NPWR-WS.US,D,20240731,000000,2.02,2.12,2.02,2.0502,4444,0
|
| 285 |
+
NPWR-WS.US,D,20240801,000000,2.1012,2.1012,2.02,2.02,4073,0
|
| 286 |
+
NPWR-WS.US,D,20240802,000000,1.95,1.95,1.84,1.89,9407,0
|
| 287 |
+
NPWR-WS.US,D,20240805,000000,1.81,1.84,1.7,1.8,20957,0
|
| 288 |
+
NPWR-WS.US,D,20240806,000000,1.78,1.83,1.7008,1.8,6329,0
|
| 289 |
+
NPWR-WS.US,D,20240807,000000,1.8,1.93,1.79,1.8,17179,0
|
| 290 |
+
NPWR-WS.US,D,20240809,000000,1.81,1.84,1.79,1.84,33360,0
|
| 291 |
+
NPWR-WS.US,D,20240812,000000,1.76,1.83,1.66,1.66,12203,0
|
| 292 |
+
NPWR-WS.US,D,20240813,000000,2.18,2.18,1.79,2.01,4683,0
|
| 293 |
+
NPWR-WS.US,D,20240814,000000,1.95,1.95,1.67,1.67,12506,0
|
| 294 |
+
NPWR-WS.US,D,20240815,000000,1.9,1.9,1.9,1.9,396,0
|
| 295 |
+
NPWR-WS.US,D,20240816,000000,1.81,1.81,1.75,1.78,18838,0
|
| 296 |
+
NPWR-WS.US,D,20240819,000000,1.76,1.77,1.67,1.75,10660,0
|
| 297 |
+
NPWR-WS.US,D,20240820,000000,1.7899,1.79,1.6497,1.7597,5516,0
|
| 298 |
+
NPWR-WS.US,D,20240821,000000,1.66,1.76,1.65,1.76,8800,0
|
| 299 |
+
NPWR-WS.US,D,20240822,000000,1.79,1.79,1.7017,1.7017,1000,0
|
| 300 |
+
NPWR-WS.US,D,20240823,000000,1.72,1.87,1.68,1.7101,22569,0
|
| 301 |
+
NPWR-WS.US,D,20240826,000000,1.78,1.78,1.6499,1.6499,532,0
|
| 302 |
+
NPWR-WS.US,D,20240827,000000,1.6,1.6,1.46,1.46,6215,0
|
| 303 |
+
NPWR-WS.US,D,20240828,000000,1.4401,1.5,1.44,1.4799,28465,0
|
| 304 |
+
NPWR-WS.US,D,20240829,000000,1.5887,1.69,1.5887,1.6882,6524,0
|
| 305 |
+
NPWR-WS.US,D,20240830,000000,1.67,1.72,1.665,1.7001,5884,0
|
| 306 |
+
NPWR-WS.US,D,20240903,000000,1.6,1.6,1.6,1.6,1000,0
|
| 307 |
+
NPWR-WS.US,D,20240904,000000,1.6,1.62,1.51,1.6183,4300,0
|
| 308 |
+
NPWR-WS.US,D,20240905,000000,1.6,1.61,1.5699,1.6,55236,0
|
| 309 |
+
NPWR-WS.US,D,20240909,000000,1.5603,1.59,1.31,1.31,48469,0
|
| 310 |
+
NPWR-WS.US,D,20240910,000000,1.29,1.3,1.205,1.2075,125613,0
|
| 311 |
+
NPWR-WS.US,D,20240911,000000,1.29,1.42,1.2,1.35,60166,0
|
| 312 |
+
NPWR-WS.US,D,20240912,000000,1.1901,1.362,1.1901,1.35,6065,0
|
| 313 |
+
NPWR-WS.US,D,20240913,000000,1.35,1.35,1.35,1.35,1206,0
|
| 314 |
+
NPWR-WS.US,D,20240916,000000,1.31,1.31,1.2,1.2723,2250,0
|
| 315 |
+
NPWR-WS.US,D,20240917,000000,1.2926,1.31,1.21,1.3,15778,0
|
| 316 |
+
NPWR-WS.US,D,20240918,000000,1.2001,1.22,1.1998,1.1998,1705,0
|
| 317 |
+
NPWR-WS.US,D,20240919,000000,1.2799,1.41,1.27,1.31,11136,0
|
| 318 |
+
NPWR-WS.US,D,20240920,000000,1.2,1.27,1.2,1.2288,6385,0
|
| 319 |
+
NPWR-WS.US,D,20240923,000000,1.2595,1.2595,1.21,1.225,2270,0
|
| 320 |
+
NPWR-WS.US,D,20240924,000000,1.3,1.38,1.235,1.27,22250,0
|
| 321 |
+
NPWR-WS.US,D,20240925,000000,1.29,1.2999,1.185,1.25,11578,0
|
| 322 |
+
NPWR-WS.US,D,20240926,000000,1.225,1.225,1.16,1.1901,2957,0
|
| 323 |
+
NPWR-WS.US,D,20240927,000000,1.23,1.23,1.16,1.16,4145,0
|
| 324 |
+
NPWR-WS.US,D,20241001,000000,1.2199,1.2199,1.2199,1.2199,331,0
|
| 325 |
+
NPWR-WS.US,D,20241002,000000,1.22,1.22,1.2199,1.22,3618,0
|
| 326 |
+
NPWR-WS.US,D,20241003,000000,1.18,1.28,1.18,1.28,6485,0
|
| 327 |
+
NPWR-WS.US,D,20241004,000000,1.248,1.248,1.2,1.2,839,0
|
| 328 |
+
NPWR-WS.US,D,20241007,000000,1.23,1.28,1.15,1.23,11499,0
|
| 329 |
+
NPWR-WS.US,D,20241008,000000,1.17,1.24,1.17,1.198,302,0
|
| 330 |
+
NPWR-WS.US,D,20241009,000000,1.25,1.27,1.21,1.21,57677,0
|
| 331 |
+
NPWR-WS.US,D,20241010,000000,1.21,1.26,1.16,1.205,15617,0
|
| 332 |
+
NPWR-WS.US,D,20241011,000000,1.44,1.44,1.24,1.265,62784,0
|
| 333 |
+
NPWR-WS.US,D,20241014,000000,1.26,1.26,1.21,1.235,826,0
|
| 334 |
+
NPWR-WS.US,D,20241015,000000,1.2,1.239,1.16,1.2,6376,0
|
| 335 |
+
NPWR-WS.US,D,20241016,000000,1.25,1.46,1.24,1.4213,32701,0
|
| 336 |
+
NPWR-WS.US,D,20241017,000000,1.65,1.9,1.5,1.89,74112,0
|
| 337 |
+
NPWR-WS.US,D,20241018,000000,1.9,1.95,1.69,1.7821,7157,0
|
| 338 |
+
NPWR-WS.US,D,20241021,000000,1.87,2.1658,1.83,2.1499,35722,0
|
| 339 |
+
NPWR-WS.US,D,20241022,000000,1.7801,2,1.78,2,6988,0
|
| 340 |
+
NPWR-WS.US,D,20241023,000000,2.02,2.5484,2.02,2.22,36736,0
|
| 341 |
+
NPWR-WS.US,D,20241024,000000,2.21,2.4,2.21,2.3899,7149,0
|
| 342 |
+
NPWR-WS.US,D,20241025,000000,2.4,2.4343,2.2,2.2001,13263,0
|
| 343 |
+
NPWR-WS.US,D,20241028,000000,2.25,2.45,2.22,2.45,5931,0
|
| 344 |
+
NPWR-WS.US,D,20241029,000000,2.29,2.44,2.25,2.28,24698,0
|
| 345 |
+
NPWR-WS.US,D,20241030,000000,2.34,2.5001,2.31,2.5,45049,0
|
| 346 |
+
NPWR-WS.US,D,20241031,000000,2.45,2.45,2.3,2.3515,11270,0
|
| 347 |
+
NPWR-WS.US,D,20241101,000000,2.27,2.47,2.27,2.27,20626,0
|
| 348 |
+
NPWR-WS.US,D,20241104,000000,2.3,2.44,2.3,2.3503,19599,0
|
| 349 |
+
NPWR-WS.US,D,20241105,000000,2.32,2.45,2.31,2.44,20600,0
|
| 350 |
+
NPWR-WS.US,D,20241106,000000,2.3617,2.3617,2.29,2.29,10965,0
|
| 351 |
+
NPWR-WS.US,D,20241107,000000,2.3,2.3801,2.2999,2.3801,11590,0
|
| 352 |
+
NPWR-WS.US,D,20241108,000000,2.5,2.54,2.31,2.31,41436,0
|
| 353 |
+
NPWR-WS.US,D,20241111,000000,2.52,2.63,2.455,2.63,16773,0
|
| 354 |
+
NPWR-WS.US,D,20241112,000000,2.4,3.29,2.4,3.15,297737,0
|
| 355 |
+
NPWR-WS.US,D,20241113,000000,3.33,4.18,3.17,4.04,350909,0
|
| 356 |
+
NPWR-WS.US,D,20241114,000000,4.22,4.8987,4,4.3,241835,0
|
| 357 |
+
NPWR-WS.US,D,20241115,000000,4.3,4.35,4,4.12,97177,0
|
| 358 |
+
NPWR-WS.US,D,20241118,000000,4.24,4.65,3.73,4.01,71512,0
|
| 359 |
+
NPWR-WS.US,D,20241119,000000,4.0641,4.49,3.92,4.2,57890,0
|
| 360 |
+
NPWR-WS.US,D,20241120,000000,3.99,4.23,3.99,4.23,3224,0
|
| 361 |
+
NPWR-WS.US,D,20241121,000000,4.24,4.29,4.1196,4.13,10136,0
|
| 362 |
+
NPWR-WS.US,D,20241122,000000,4.28,4.38,4.05,4.2,57926,0
|
| 363 |
+
NPWR-WS.US,D,20241125,000000,4.65,4.65,4.14,4.35,35312,0
|
| 364 |
+
NPWR-WS.US,D,20241126,000000,4.52,4.52,4,4.1,119279,0
|
| 365 |
+
NPWR-WS.US,D,20241127,000000,4.3624,4.4499,4.22,4.4086,20814,0
|
| 366 |
+
NPWR-WS.US,D,20241129,000000,4.55,4.93,4.2,4.4,13173,0
|
| 367 |
+
NPWR-WS.US,D,20241202,000000,4.265,4.275,3.47,3.96,216239,0
|
| 368 |
+
NPWR-WS.US,D,20241203,000000,4,4.125,3.75,3.845,51364,0
|
| 369 |
+
NPWR-WS.US,D,20241204,000000,3.85,3.9325,3.6,3.6303,13051,0
|
| 370 |
+
NPWR-WS.US,D,20241205,000000,3.9,3.9,3.62,3.89,19387,0
|
| 371 |
+
NPWR-WS.US,D,20241206,000000,3.99,3.99,3.6,3.7,5879,0
|
| 372 |
+
NPWR-WS.US,D,20241209,000000,3.92,3.99,3.74,3.87,6790,0
|
| 373 |
+
NPWR-WS.US,D,20241210,000000,3.66,3.84,3.53,3.76,9800,0
|
| 374 |
+
NPWR-WS.US,D,20241211,000000,3.58,3.96,3.58,3.79,13535,0
|
| 375 |
+
NPWR-WS.US,D,20241212,000000,3.62,3.63,3.115,3.25,22476,0
|
| 376 |
+
NPWR-WS.US,D,20241213,000000,3.2805,3.2805,2.96,3.09,24389,0
|
| 377 |
+
NPWR-WS.US,D,20241216,000000,2.92,3.14,2.57,3.14,33566,0
|
| 378 |
+
NPWR-WS.US,D,20241217,000000,2.9,3.13,2.85,3.13,4949,0
|
| 379 |
+
NPWR-WS.US,D,20241218,000000,3.13,3.13,2.85,2.85,8290,0
|
| 380 |
+
NPWR-WS.US,D,20241219,000000,2.73,2.9,2.66,2.74,5955,0
|
| 381 |
+
NPWR-WS.US,D,20241220,000000,2.8399,2.92,2.75,2.92,1976,0
|
| 382 |
+
NPWR-WS.US,D,20241223,000000,2.77,3.0565,2.77,3.05,5045,0
|
| 383 |
+
NPWR-WS.US,D,20241224,000000,3.035,3.0618,3.035,3.0618,1200,0
|
| 384 |
+
NPWR-WS.US,D,20241226,000000,3.12,3.37,3.12,3.37,705,0
|
| 385 |
+
NPWR-WS.US,D,20241227,000000,3.28,3.32,2.7,3.3199,16670,0
|
| 386 |
+
NPWR-WS.US,D,20241230,000000,3.3,3.7993,3.3,3.72,9950,0
|
| 387 |
+
NPWR-WS.US,D,20241231,000000,3.85,3.86,3.2,3.5993,20558,0
|
| 388 |
+
NPWR-WS.US,D,20250102,000000,3.7299,3.82,3.5076,3.63,3551,0
|
| 389 |
+
NPWR-WS.US,D,20250103,000000,3.4501,3.7001,3.4,3.7001,21049,0
|
| 390 |
+
NPWR-WS.US,D,20250106,000000,3.97,3.97,3.6,3.6201,4945,0
|
| 391 |
+
NPWR-WS.US,D,20250107,000000,3.51,3.59,3.51,3.555,1109,0
|
| 392 |
+
NPWR-WS.US,D,20250108,000000,3.41,3.42,3.01,3.23,5220,0
|
| 393 |
+
NPWR-WS.US,D,20250110,000000,3.24,3.29,3.1,3.15,2106,0
|
| 394 |
+
NPWR-WS.US,D,20250113,000000,3.0616,3.1,2.9513,3.07,8005,0
|
| 395 |
+
NPWR-WS.US,D,20250114,000000,3,3.06,2.66,2.66,3535,0
|
| 396 |
+
NPWR-WS.US,D,20250115,000000,3.0729,3.08,2.95,3.02,2006,0
|
| 397 |
+
NPWR-WS.US,D,20250116,000000,2.73,2.8999,2.67,2.8999,3910,0
|
| 398 |
+
NPWR-WS.US,D,20250117,000000,3.0001,3.235,3,3.19,31072,0
|
| 399 |
+
NPWR-WS.US,D,20250121,000000,3.5,3.5,3.33,3.46,3773,0
|
| 400 |
+
NPWR-WS.US,D,20250123,000000,3.22,3.47,3.13,3.4005,4231,0
|
| 401 |
+
NPWR-WS.US,D,20250124,000000,3.4,3.45,3.2905,3.34,2350,0
|
| 402 |
+
NPWR-WS.US,D,20250127,000000,3.11,3.11,2.7801,2.7801,3314,0
|
| 403 |
+
NPWR-WS.US,D,20250128,000000,2.71,2.98,2.51,2.95,11428,0
|
| 404 |
+
NPWR-WS.US,D,20250129,000000,3.14,3.14,2.94,2.95,7870,0
|
| 405 |
+
NPWR-WS.US,D,20250130,000000,3.12,3.17,3.015,3.015,1700,0
|
| 406 |
+
NPWR-WS.US,D,20250131,000000,3.31,3.31,3.1165,3.27,8232,0
|
| 407 |
+
NPWR-WS.US,D,20250203,000000,3.1884,3.1884,2.8,3.01,6596,0
|
| 408 |
+
NPWR-WS.US,D,20250204,000000,3.2,3.28,2.9501,3.28,3036,0
|
| 409 |
+
NPWR-WS.US,D,20250205,000000,3.18,3.49,2.99,2.99,3729,0
|
| 410 |
+
NPWR-WS.US,D,20250206,000000,3.03,3.1232,2.95,3,5338,0
|
| 411 |
+
NPWR-WS.US,D,20250207,000000,2.93,3.1,2.61,2.9599,4900,0
|
| 412 |
+
NPWR-WS.US,D,20250210,000000,3.1,3.1,2.7901,2.7901,1191,0
|
| 413 |
+
NPWR-WS.US,D,20250211,000000,2.76,2.9499,2.76,2.7605,1645,0
|
| 414 |
+
NPWR-WS.US,D,20250212,000000,2.75,2.75,2.61,2.7,6923,0
|
| 415 |
+
NPWR-WS.US,D,20250213,000000,2.5842,2.64,2.5,2.5592,3632,0
|
| 416 |
+
NPWR-WS.US,D,20250214,000000,2.5733,2.627,2.5501,2.627,2114,0
|
| 417 |
+
NPWR-WS.US,D,20250218,000000,2.7,2.7,2.5,2.5,5752,0
|
| 418 |
+
NPWR-WS.US,D,20250219,000000,2.54,2.79,2.45,2.62,10330,0
|
| 419 |
+
NPWR-WS.US,D,20250220,000000,2.68,3.3,2.58,2.77,11077,0
|
| 420 |
+
NPWR-WS.US,D,20250221,000000,2.985,2.985,2.61,2.66,894,0
|
| 421 |
+
NPWR-WS.US,D,20250224,000000,2.44,2.46,2.29,2.46,12471,0
|
| 422 |
+
NPWR-WS.US,D,20250225,000000,2.12,2.27,2.0101,2.1,71175,0
|
| 423 |
+
NPWR-WS.US,D,20250226,000000,2.64,2.64,2.1,2.21,983,0
|
| 424 |
+
NPWR-WS.US,D,20250227,000000,2.25,2.25,2.2,2.205,3297,0
|
| 425 |
+
NPWR-WS.US,D,20250228,000000,2.2,2.53,2.15,2.16,1748,0
|
| 426 |
+
NPWR-WS.US,D,20250303,000000,1.9816,2.29,1.8,1.9,12657,0
|
| 427 |
+
NPWR-WS.US,D,20250304,000000,1.85,1.9,1.76,1.83,9450,0
|
| 428 |
+
NPWR-WS.US,D,20250305,000000,1.9,2.0007,1.8,1.95,11934,0
|
| 429 |
+
NPWR-WS.US,D,20250306,000000,2.05,2.05,1.83,1.9501,1507,0
|
| 430 |
+
NPWR-WS.US,D,20250307,000000,1.9,1.955,1.77,1.955,8819,0
|
| 431 |
+
NPWR-WS.US,D,20250310,000000,1.76,1.76,0.35,0.4184,233641,0
|
| 432 |
+
NPWR-WS.US,D,20250311,000000,0.6,0.6,0.2502,0.4175,877551,0
|
| 433 |
+
NPWR-WS.US,D,20250312,000000,0.43,0.4623,0.39,0.4476,37505,0
|
| 434 |
+
NPWR-WS.US,D,20250313,000000,0.4719,0.5055,0.4,0.405,123483,0
|
| 435 |
+
NPWR-WS.US,D,20250314,000000,0.4992,0.5,0.46,0.5,12641,0
|
| 436 |
+
NPWR-WS.US,D,20250317,000000,0.47,0.4801,0.47,0.4801,1553,0
|
| 437 |
+
NPWR-WS.US,D,20250318,000000,0.5,0.5,0.4201,0.4315,7489,0
|
| 438 |
+
NPWR-WS.US,D,20250319,000000,0.43,0.48,0.43,0.48,400,0
|
| 439 |
+
NPWR-WS.US,D,20250320,000000,0.4651,0.496,0.4651,0.496,710,0
|
| 440 |
+
NPWR-WS.US,D,20250321,000000,0.41,0.44,0.3876,0.41,37405,0
|
| 441 |
+
NPWR-WS.US,D,20250324,000000,0.418,0.4566,0.418,0.4566,27615,0
|
| 442 |
+
NPWR-WS.US,D,20250325,000000,0.43,0.43039,0.41,0.420001,10847,0
|
| 443 |
+
NPWR-WS.US,D,20250326,000000,0.46,0.5,0.358,0.3701,110213,0
|
| 444 |
+
NPWR-WS.US,D,20250327,000000,0.42875,0.42875,0.328,0.36,214622,0
|
| 445 |
+
NPWR-WS.US,D,20250328,000000,0.336,0.336,0.29,0.295,200117,0
|
| 446 |
+
NPWR-WS.US,D,20250331,000000,0.29,0.3224,0.29,0.305,68098,0
|
| 447 |
+
NPWR-WS.US,D,20250401,000000,0.31,0.3292,0.29,0.309275,18092,0
|
| 448 |
+
NPWR-WS.US,D,20250402,000000,0.28,0.29,0.28,0.29,2151,0
|
| 449 |
+
NPWR-WS.US,D,20250403,000000,0.27,0.2883,0.2151,0.2151,82933,0
|
| 450 |
+
NPWR-WS.US,D,20250404,000000,0.21,0.2153,0.1925,0.1925,13238,0
|
| 451 |
+
NPWR-WS.US,D,20250407,000000,0.2349,0.5,0.229462,0.29,148458,0
|
| 452 |
+
NPWR-WS.US,D,20250408,000000,0.24,0.2666,0.23,0.23,9972,0
|
| 453 |
+
NPWR-WS.US,D,20250409,000000,0.2527,0.2533,0.1313,0.24,80151,0
|
| 454 |
+
NPWR-WS.US,D,20250410,000000,0.2341,0.258178,0.2341,0.245,4440,0
|
| 455 |
+
NPWR-WS.US,D,20250414,000000,0.2589,0.2589,0.24,0.24,18740,0
|
| 456 |
+
NPWR-WS.US,D,20250415,000000,0.2087,0.214999,0.1876,0.209,25278,0
|
| 457 |
+
NPWR-WS.US,D,20250416,000000,0.21,0.233,0.209,0.2215,24875,0
|
| 458 |
+
NPWR-WS.US,D,20250417,000000,0.2166,0.251301,0.2,0.25,20160,0
|
| 459 |
+
NPWR-WS.US,D,20250421,000000,0.25,0.25,0.19,0.2206,6075,0
|
| 460 |
+
NPWR-WS.US,D,20250422,000000,0.202,0.2212,0.202,0.2212,2179,0
|
| 461 |
+
NPWR-WS.US,D,20250423,000000,0.2389,0.2537,0.21,0.235,12961,0
|
| 462 |
+
NPWR-WS.US,D,20250424,000000,0.2375,0.2375,0.2287,0.23,3372,0
|
| 463 |
+
NPWR-WS.US,D,20250425,000000,0.2375,0.2399,0.2367,0.2367,5425,0
|
| 464 |
+
NPWR-WS.US,D,20250428,000000,0.24,0.26,0.2275,0.249999,14465,0
|
| 465 |
+
NPWR-WS.US,D,20250429,000000,0.2475,0.2475,0.237,0.237,219,0
|
| 466 |
+
NPWR-WS.US,D,20250430,000000,0.2275,0.2375,0.1901,0.23,70204,0
|
| 467 |
+
NPWR-WS.US,D,20250501,000000,0.22,0.22,0.2,0.2099,14784,0
|
| 468 |
+
NPWR-WS.US,D,20250502,000000,0.21,0.245,0.21,0.245,776,0
|
| 469 |
+
NPWR-WS.US,D,20250505,000000,0.245,0.2537,0.21,0.2537,13097,0
|
| 470 |
+
NPWR-WS.US,D,20250506,000000,0.23535,0.3475,0.23535,0.3475,6553,0
|
| 471 |
+
NPWR-WS.US,D,20250507,000000,0.2925,0.2925,0.253949,0.2591,11515,0
|
| 472 |
+
NPWR-WS.US,D,20250508,000000,0.2975,0.2975,0.2974,0.2974,1676,0
|
| 473 |
+
NPWR-WS.US,D,20250509,000000,0.3,0.3,0.3,0.3,500,0
|
| 474 |
+
NPWR-WS.US,D,20250512,000000,0.3,0.3,0.29,0.29,2384,0
|
| 475 |
+
NPWR-WS.US,D,20250513,000000,0.2,0.3,0.2,0.2601,4335,0
|
| 476 |
+
NPWR-WS.US,D,20250516,000000,0.2975,0.3,0.2975,0.2975,10989,0
|
| 477 |
+
NPWR-WS.US,D,20250521,000000,0.26,0.27,0.2501,0.2501,2545,0
|
| 478 |
+
NPWR-WS.US,D,20250522,000000,0.207,0.2408,0.207,0.23,2739,0
|
| 479 |
+
NPWR-WS.US,D,20250523,000000,0.23,0.23,0.23,0.23,400,0
|
| 480 |
+
NPWR-WS.US,D,20250527,000000,0.27,0.27,0.23,0.269899,5650,0
|
| 481 |
+
NPWR-WS.US,D,20250528,000000,0.2452,0.2499,0.2031,0.22,81749,0
|
| 482 |
+
NPWR-WS.US,D,20250529,000000,0.22,0.2989,0.22,0.29,52310,0
|
| 483 |
+
NPWR-WS.US,D,20250530,000000,0.2599,0.3336,0.2599,0.2899,6092,0
|
| 484 |
+
NPWR-WS.US,D,20250602,000000,0.2888,0.35,0.28,0.33,9100,0
|
| 485 |
+
NPWR-WS.US,D,20250603,000000,0.3236,0.45,0.2976,0.38,544665,0
|
| 486 |
+
NPWR-WS.US,D,20250604,000000,0.39,0.419899,0.33,0.36,5478,0
|
| 487 |
+
NPWR-WS.US,D,20250605,000000,0.3879,0.4875,0.35,0.35,5162,0
|
| 488 |
+
NPWR-WS.US,D,20250606,000000,0.3465,0.5525,0.3098,0.530799,36586,0
|
| 489 |
+
NPWR-WS.US,D,20250609,000000,0.5675,0.5675,0.475003,0.475003,10218,0
|
| 490 |
+
NPWR-WS.US,D,20250610,000000,0.5075,0.52,0.448486,0.4499,19647,0
|
| 491 |
+
NPWR-WS.US,D,20250611,000000,0.47,0.47,0.4375,0.4699,47103,0
|
| 492 |
+
NPWR-WS.US,D,20250612,000000,0.47,0.47,0.4699,0.4699,710,0
|
| 493 |
+
NPWR-WS.US,D,20250613,000000,0.44,0.4674,0.415,0.44,2700,0
|
| 494 |
+
NPWR-WS.US,D,20250616,000000,0.39,0.46,0.3899,0.419,5262,0
|
| 495 |
+
NPWR-WS.US,D,20250617,000000,0.3601,0.4122,0.2801,0.32,46895,0
|
| 496 |
+
NPWR-WS.US,D,20250618,000000,0.319999,0.3818,0.319999,0.37,24876,0
|
| 497 |
+
NPWR-WS.US,D,20250620,000000,0.37,0.42,0.303,0.36,4272,0
|
| 498 |
+
NPWR-WS.US,D,20250623,000000,0.3117,0.3749,0.3117,0.344,7244,0
|
| 499 |
+
NPWR-WS.US,D,20250624,000000,0.3151,0.4375,0.3151,0.4375,9599,0
|
| 500 |
+
NPWR-WS.US,D,20250625,000000,0.38,0.38,0.38,0.38,300,0
|
| 501 |
+
NPWR-WS.US,D,20250626,000000,0.3892,0.4,0.38,0.3819,7181,0
|
| 502 |
+
NPWR-WS.US,D,20250627,000000,0.399999,0.45,0.37,0.4,38479,0
|
| 503 |
+
NPWR-WS.US,D,20250630,000000,0.3999,0.4,0.3175,0.33,19964,0
|
| 504 |
+
NPWR-WS.US,D,20250701,000000,0.3869,0.387,0.35975,0.35975,11025,0
|
| 505 |
+
NPWR-WS.US,D,20250702,000000,0.38,0.465,0.355,0.4253,72090,0
|
| 506 |
+
NPWR-WS.US,D,20250703,000000,0.471249,0.6715,0.471249,0.67,75729,0
|
| 507 |
+
NPWR-WS.US,D,20250707,000000,0.67,0.9435,0.5701,0.6334,31264,0
|
| 508 |
+
NPWR-WS.US,D,20250708,000000,0.7028,0.79,0.6101,0.77,36173,0
|
| 509 |
+
NPWR-WS.US,D,20250709,000000,0.8175,0.8375,0.7219,0.795,7509,0
|
| 510 |
+
NPWR-WS.US,D,20250710,000000,0.888799,0.9,0.66,0.8975,48751,0
|
| 511 |
+
NPWR-WS.US,D,20250711,000000,0.987399,0.9899,0.725001,0.95,30548,0
|
| 512 |
+
NPWR-WS.US,D,20250714,000000,0.93,1,0.93,1,39378,0
|
| 513 |
+
NPWR-WS.US,D,20250715,000000,0.9975,0.9975,0.8868,0.8868,35325,0
|
| 514 |
+
NPWR-WS.US,D,20250716,000000,0.8975,0.9115,0.72,0.8338,6731,0
|
| 515 |
+
NPWR-WS.US,D,20250717,000000,0.78,0.78,0.6775,0.7259,19964,0
|
| 516 |
+
NPWR-WS.US,D,20250718,000000,0.743,0.7924,0.706255,0.7241,8608,0
|
| 517 |
+
NPWR-WS.US,D,20250721,000000,0.73,0.7959,0.66,0.7922,8170,0
|
| 518 |
+
NPWR-WS.US,D,20250722,000000,0.73,0.7632,0.667601,0.7515,21752,0
|
| 519 |
+
NPWR-WS.US,D,20250723,000000,0.667,0.8613,0.667,0.8,8430,0
|
| 520 |
+
NPWR-WS.US,D,20250724,000000,0.799,0.879,0.75,0.79,2311,0
|
| 521 |
+
NPWR-WS.US,D,20250725,000000,0.7723,0.8423,0.68,0.76,17815,0
|
| 522 |
+
NPWR-WS.US,D,20250728,000000,0.7,0.8276,0.6997,0.8276,2744,0
|
| 523 |
+
NPWR-WS.US,D,20250729,000000,0.75,0.773548,0.75,0.773548,730,0
|
| 524 |
+
NPWR-WS.US,D,20250730,000000,0.79,0.9299,0.72,0.78,37033,0
|
| 525 |
+
NPWR-WS.US,D,20250731,000000,0.89,0.89,0.82,0.83,8132,0
|
| 526 |
+
NPWR-WS.US,D,20250801,000000,0.75,0.8,0.72,0.8,17708,0
|
| 527 |
+
NPWR-WS.US,D,20250804,000000,0.7025,0.7794,0.68,0.711,16787,0
|
| 528 |
+
NPWR-WS.US,D,20250805,000000,0.68,0.7199,0.67,0.69,16779,0
|
| 529 |
+
NPWR-WS.US,D,20250806,000000,0.668,0.6762,0.55,0.65,46587,0
|
| 530 |
+
NPWR-WS.US,D,20250807,000000,0.6601,0.6601,0.6601,0.6601,632,0
|
| 531 |
+
NPWR-WS.US,D,20250808,000000,0.69,0.7389,0.69,0.7389,299,0
|
| 532 |
+
NPWR-WS.US,D,20250811,000000,0.705,0.74,0.67,0.67,2915,0
|
| 533 |
+
NPWR-WS.US,D,20250812,000000,0.699999,0.699999,0.58,0.608,31040,0
|
| 534 |
+
NPWR-WS.US,D,20250813,000000,0.61,0.6613,0.5502,0.5669,36987,0
|
| 535 |
+
NPWR-WS.US,D,20250814,000000,0.598,0.645,0.58,0.645,3694,0
|
| 536 |
+
NPWR-WS.US,D,20250818,000000,0.5801,0.6401,0.5801,0.5801,4759,0
|
| 537 |
+
NPWR-WS.US,D,20250819,000000,0.59,0.62,0.59,0.6,1044,0
|
| 538 |
+
NPWR-WS.US,D,20250820,000000,0.59,0.619,0.5287,0.5945,3967,0
|
| 539 |
+
NPWR-WS.US,D,20250821,000000,0.565,0.58,0.533754,0.58,3578,0
|
| 540 |
+
NPWR-WS.US,D,20250822,000000,0.5546,0.6,0.5546,0.6,1209,0
|
| 541 |
+
NPWR-WS.US,D,20250825,000000,0.6,0.6,0.560101,0.5995,3423,0
|
| 542 |
+
NPWR-WS.US,D,20250826,000000,0.6058,0.6058,0.5989,0.599,3542,0
|
| 543 |
+
NPWR-WS.US,D,20250827,000000,0.67,0.67,0.60005,0.608137,7102,0
|
| 544 |
+
NPWR-WS.US,D,20250828,000000,0.62,0.63,0.62,0.62,1027,0
|
| 545 |
+
NPWR-WS.US,D,20250829,000000,0.6101,0.63,0.5434,0.5725,7699,0
|
| 546 |
+
NPWR-WS.US,D,20250903,000000,0.5999,0.6,0.52,0.52,3614,0
|
| 547 |
+
NPWR-WS.US,D,20250904,000000,0.5025,0.51,0.4825,0.489999,10880,0
|
| 548 |
+
NPWR-WS.US,D,20250905,000000,0.48,0.53,0.46,0.46,5274,0
|
| 549 |
+
NPWR-WS.US,D,20250908,000000,0.425,0.49,0.4001,0.4899,9279,0
|
| 550 |
+
NPWR-WS.US,D,20250909,000000,0.49,0.49,0.49,0.49,405,0
|
| 551 |
+
NPWR-WS.US,D,20250910,000000,0.49,0.54,0.45,0.51,5035,0
|
| 552 |
+
NPWR-WS.US,D,20250911,000000,0.54,0.5486,0.4287,0.43,23335,0
|
| 553 |
+
NPWR-WS.US,D,20250912,000000,0.44,0.45,0.4225,0.43,3011,0
|
| 554 |
+
NPWR-WS.US,D,20250915,000000,0.4699,0.4699,0.43,0.4499,5325,0
|
| 555 |
+
NPWR-WS.US,D,20250916,000000,0.46,0.46,0.42,0.44,2486,0
|
| 556 |
+
NPWR-WS.US,D,20250917,000000,0.4425,0.517,0.4425,0.517,2884,0
|
| 557 |
+
NPWR-WS.US,D,20250918,000000,0.458,0.6,0.458,0.6,6921,0
|
| 558 |
+
NPWR-WS.US,D,20250919,000000,0.59,0.6625,0.57,0.65,12125,0
|
| 559 |
+
NPWR-WS.US,D,20250922,000000,0.593751,0.6875,0.593751,0.6875,6206,0
|
| 560 |
+
NPWR-WS.US,D,20250923,000000,0.65,0.72,0.6121,0.6325,29525,0
|
| 561 |
+
NPWR-WS.US,D,20250924,000000,0.7,0.73,0.6855,0.7,6892,0
|
| 562 |
+
NPWR-WS.US,D,20250925,000000,0.7,0.7499,0.7,0.7172,2796,0
|
| 563 |
+
NPWR-WS.US,D,20250926,000000,0.75,0.75,0.6125,0.7198,4130,0
|
| 564 |
+
NPWR-WS.US,D,20250929,000000,0.74,0.75,0.6837,0.75,1143,0
|
| 565 |
+
NPWR-WS.US,D,20250930,000000,0.75,0.7506,0.7499,0.75,4205,0
|
| 566 |
+
NPWR-WS.US,D,20251001,000000,0.7732,0.8,0.7028,0.7028,3099,0
|
| 567 |
+
NPWR-WS.US,D,20251002,000000,0.7036,0.75,0.6595,0.7,8917,0
|
| 568 |
+
NPWR-WS.US,D,20251003,000000,0.74,0.8,0.7225,0.7562,12582,0
|
| 569 |
+
NPWR-WS.US,D,20251006,000000,0.79,1.26,0.79,0.93,78878,0
|
| 570 |
+
NPWR-WS.US,D,20251007,000000,1.13,1.13,0.8501,0.88,27309,0
|
| 571 |
+
NPWR-WS.US,D,20251008,000000,1.0169,1.25,0.9,1.1785,110284,0
|
| 572 |
+
NPWR-WS.US,D,20251009,000000,1.3,1.32,1.04,1.18,76260,0
|
| 573 |
+
NPWR-WS.US,D,20251010,000000,1.2289,1.2289,1.11,1.15,3403,0
|
| 574 |
+
NPWR-WS.US,D,20251013,000000,1.2,1.27,1.05,1.1399,29482,0
|
| 575 |
+
NPWR-WS.US,D,20251014,000000,1.15,1.31,1.11,1.2,75310,0
|
| 576 |
+
NPWR-WS.US,D,20251015,000000,1.21,1.35,1.15,1.35,221778,0
|
| 577 |
+
NPWR-WS.US,D,20251016,000000,1.4,1.4,1.08,1.229,49564,0
|
| 578 |
+
NPWR-WS.US,D,20251017,000000,1.02,1.18,1,1.06,12836,0
|
| 579 |
+
NPWR-WS.US,D,20251020,000000,1.07,1.255,1,1.078,45329,0
|
| 580 |
+
NPWR-WS.US,D,20251021,000000,1.08,1.1,0.95,1.1,51669,0
|
| 581 |
+
NPWR-WS.US,D,20251022,000000,1.02,1.1,1,1.028,13733,0
|
| 582 |
+
NPWR-WS.US,D,20251023,000000,1.1,1.2003,0.968179,0.973,29230,0
|
| 583 |
+
NPWR-WS.US,D,20251024,000000,1.055,1.1028,1,1.03,16784,0
|
| 584 |
+
NPWR-WS.US,D,20251027,000000,1.16,1.16,0.9901,1.14,29764,0
|
| 585 |
+
NPWR-WS.US,D,20251028,000000,1.1751,1.1751,0.945,0.97,321937,0
|
| 586 |
+
NPWR-WS.US,D,20251029,000000,1.0641,1.3799,0.97,1.2671,116388,0
|
| 587 |
+
NPWR-WS.US,D,20251030,000000,1.224,1.34,1.18,1.34,25714,0
|
| 588 |
+
NPWR-WS.US,D,20251031,000000,1.29,1.3,1.14,1.24,2454,0
|
| 589 |
+
NPWR-WS.US,D,20251103,000000,1.32,1.32,1.07,1.21,8561,0
|
| 590 |
+
NPWR-WS.US,D,20251104,000000,1.2,1.22,1.05,1.05,2677,0
|
| 591 |
+
NPWR-WS.US,D,20251105,000000,1.0773,1.1,1.02,1.0317,16473,0
|
| 592 |
+
NPWR-WS.US,D,20251106,000000,1.05,1.05,0.9205,0.9625,40847,0
|
| 593 |
+
NPWR-WS.US,D,20251107,000000,0.93,1.03,0.92,1.02,14691,0
|
| 594 |
+
NPWR-WS.US,D,20251110,000000,1.12,1.12,0.95,1.08,8800,0
|
| 595 |
+
NPWR-WS.US,D,20251111,000000,1.12,1.12,0.95,1.01,19878,0
|
| 596 |
+
NPWR-WS.US,D,20251112,000000,1.09,1.09,0.985,0.985,2719,0
|
| 597 |
+
NPWR-WS.US,D,20251113,000000,0.9601,1.1757,0.552,0.896099,50323,0
|
| 598 |
+
NPWR-WS.US,D,20251114,000000,0.75,0.900001,0.73,0.8765,24679,0
|
| 599 |
+
NPWR-WS.US,D,20251117,000000,0.87,0.9,0.6932,0.7652,27040,0
|
| 600 |
+
NPWR-WS.US,D,20251118,000000,0.77,0.7799,0.53,0.77,14682,0
|
| 601 |
+
NPWR-WS.US,D,20251119,000000,0.8,0.8,0.6778,0.71,2344,0
|
| 602 |
+
NPWR-WS.US,D,20251120,000000,0.745,0.775,0.4802,0.69,40071,0
|
| 603 |
+
NPWR-WS.US,D,20251121,000000,0.5544,0.7675,0.5544,0.68,1461,0
|
| 604 |
+
NPWR-WS.US,D,20251124,000000,0.65,0.65,0.62,0.62,19825,0
|
| 605 |
+
NPWR-WS.US,D,20251125,000000,0.7126,0.720001,0.67,0.67,7605,0
|
| 606 |
+
NPWR-WS.US,D,20251126,000000,0.65,0.79,0.65,0.79,20198,0
|
| 607 |
+
NPWR-WS.US,D,20251128,000000,0.805749,0.88,0.7515,0.7515,2200,0
|
| 608 |
+
NPWR-WS.US,D,20251201,000000,0.85,0.9,0.76,0.7601,9382,0
|
| 609 |
+
NPWR-WS.US,D,20251202,000000,0.799,0.809,0.5,0.6889,30652,0
|
| 610 |
+
NPWR-WS.US,D,20251203,000000,0.8,0.8,0.69,0.69,1626,0
|
| 611 |
+
NPWR-WS.US,D,20251204,000000,0.61,0.819,0.61,0.819,17164,0
|
| 612 |
+
NPWR-WS.US,D,20251205,000000,0.81,0.81,0.7493,0.75,1018,0
|
| 613 |
+
NPWR-WS.US,D,20251208,000000,0.71,0.8025,0.6,0.7,14289,0
|
| 614 |
+
NPWR-WS.US,D,20251209,000000,0.653,0.8935,0.653,0.8935,1103,0
|
| 615 |
+
NPWR-WS.US,D,20251210,000000,0.77,0.77,0.61,0.7499,21057,0
|
| 616 |
+
NPWR-WS.US,D,20251211,000000,0.74,0.74,0.74,0.74,154,0
|
| 617 |
+
NPWR-WS.US,D,20251215,000000,0.626,0.74,0.626,0.6995,3781,0
|
| 618 |
+
NPWR-WS.US,D,20251216,000000,0.72,0.72,0.72,0.72,368,0
|
| 619 |
+
NPWR-WS.US,D,20251217,000000,0.61,0.61,0.57,0.6099,8515,0
|
| 620 |
+
NPWR-WS.US,D,20251218,000000,0.5819,0.6503,0.5819,0.6503,12497,0
|
| 621 |
+
NPWR-WS.US,D,20251219,000000,0.63,0.64,0.490001,0.64,44828,0
|
| 622 |
+
NPWR-WS.US,D,20251222,000000,0.59,0.63,0.5344,0.5344,2896,0
|
| 623 |
+
NPWR-WS.US,D,20251223,000000,0.6,0.6078,0.5728,0.5728,6053,0
|
| 624 |
+
NPWR-WS.US,D,20251224,000000,0.46,0.65,0.45,0.61,2080,0
|
| 625 |
+
NPWR-WS.US,D,20251226,000000,0.5,0.605,0.5,0.605,500,0
|
| 626 |
+
NPWR-WS.US,D,20251229,000000,0.58,0.61,0.45,0.605,7238,0
|
| 627 |
+
NPWR-WS.US,D,20251230,000000,0.525,0.6,0.46,0.54,4361,0
|
| 628 |
+
NPWR-WS.US,D,20251231,000000,0.43,0.5001,0.41,0.5,38127,0
|
| 629 |
+
NPWR-WS.US,D,20260102,000000,0.526,0.63,0.5,0.51,19532,0
|
| 630 |
+
NPWR-WS.US,D,20260105,000000,0.59,0.69,0.51,0.57,27694,0
|
| 631 |
+
NPWR-WS.US,D,20260106,000000,0.57,0.6299,0.57,0.58,13597,0
|
| 632 |
+
NPWR-WS.US,D,20260107,000000,0.57,0.63,0.57,0.6149,25962,0
|
| 633 |
+
NPWR-WS.US,D,20260108,000000,0.6301,0.69,0.6,0.6,12982,0
|
| 634 |
+
NPWR-WS.US,D,20260109,000000,0.63,0.68,0.6,0.6325,14487,0
|
| 635 |
+
NPWR-WS.US,D,20260112,000000,0.64,0.74,0.62,0.649151,8587,0
|
| 636 |
+
NPWR-WS.US,D,20260113,000000,0.61,0.65,0.6,0.63,12564,0
|
| 637 |
+
NPWR-WS.US,D,20260114,000000,0.7134,0.81,0.61,0.61,838,0
|
| 638 |
+
NPWR-WS.US,D,20260115,000000,0.61,0.61,0.51,0.54,21918,0
|
| 639 |
+
NPWR-WS.US,D,20260116,000000,0.55,0.5999,0.51,0.58,50758,0
|
| 640 |
+
NPWR-WS.US,D,20260120,000000,0.59,0.67,0.52,0.529,32663,0
|
| 641 |
+
NPWR-WS.US,D,20260121,000000,0.6,0.6,0.55,0.5999,2594,0
|
| 642 |
+
NPWR-WS.US,D,20260122,000000,0.56625,0.59,0.549,0.585,22318,0
|
| 643 |
+
NPWR-WS.US,D,20260123,000000,0.58,0.5874,0.58,0.58,9722,0
|
| 644 |
+
NPWR-WS.US,D,20260126,000000,0.58,0.58,0.52,0.54,14684,0
|
| 645 |
+
NPWR-WS.US,D,20260127,000000,0.5599,0.58,0.5599,0.58,898,0
|
| 646 |
+
NPWR-WS.US,D,20260128,000000,0.629,0.65,0.6,0.64,13153,0
|
| 647 |
+
NPWR-WS.US,D,20260129,000000,0.6,0.6,0.5696,0.58,10513,0
|
| 648 |
+
NPWR-WS.US,D,20260130,000000,0.58,0.5899,0.5548,0.5548,2795,0
|
| 649 |
+
NPWR-WS.US,D,20260202,000000,0.55,0.55,0.31,0.5099,82684,0
|
| 650 |
+
NPWR-WS.US,D,20260203,000000,0.48,0.5295,0.44,0.5041,12928,0
|
| 651 |
+
NPWR-WS.US,D,20260204,000000,0.42,0.4944,0.38,0.4466,36227,0
|
| 652 |
+
NPWR-WS.US,D,20260205,000000,0.4604,0.4604,0.3502,0.39,9323,0
|
| 653 |
+
NPWR-WS.US,D,20260206,000000,0.3988,0.4,0.3502,0.3851,5574,0
|
| 654 |
+
NPWR-WS.US,D,20260209,000000,0.3713,0.3713,0.36,0.36,2200,0
|
| 655 |
+
NPWR-WS.US,D,20260210,000000,0.36,0.375,0.3501,0.375,1811,0
|
| 656 |
+
NPWR-WS.US,D,20260212,000000,0.34,0.36,0.3219,0.36,13200,0
|
| 657 |
+
NPWR-WS.US,D,20260213,000000,0.3599,0.386,0.3599,0.381,5073,0
|
| 658 |
+
NPWR-WS.US,D,20260217,000000,0.45,0.46,0.381,0.4249,7884,0
|
| 659 |
+
NPWR-WS.US,D,20260218,000000,0.382,0.4355,0.382,0.4355,1000,0
|
daily/us/nyse stocks/2/nruc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nsa_b.us.txt
ADDED
|
@@ -0,0 +1,249 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NSA_B.US,D,20240805,000000,23.5,25.33,23.03,25.33,1017,0
|
| 3 |
+
NSA_B.US,D,20240806,000000,25,27.6,25,25.35,20983,0
|
| 4 |
+
NSA_B.US,D,20240807,000000,25.9,28.5,25.8,26.99,10020,0
|
| 5 |
+
NSA_B.US,D,20240813,000000,25.2,25.2,24.3,24.89,600,0
|
| 6 |
+
NSA_B.US,D,20240821,000000,23.33,23.33,20.96,20.96,1459,0
|
| 7 |
+
NSA_B.US,D,20240829,000000,21.41,21.57,21.41,21.53,1117,0
|
| 8 |
+
NSA_B.US,D,20240905,000000,22.23,22.5,21.54,22.24,1627,0
|
| 9 |
+
NSA_B.US,D,20240906,000000,22.1,22.1,22.1,22.1,695,0
|
| 10 |
+
NSA_B.US,D,20240910,000000,22.14,22.14,22.14,22.14,200,0
|
| 11 |
+
NSA_B.US,D,20240911,000000,22.1,22.1,21.64,21.65,919,0
|
| 12 |
+
NSA_B.US,D,20240912,000000,20.9711,22.39,20.9711,22.39,40053,0
|
| 13 |
+
NSA_B.US,D,20240913,000000,21.8,21.97,21.8,21.97,1576,0
|
| 14 |
+
NSA_B.US,D,20240916,000000,21.785,21.98,21.785,21.98,2257,0
|
| 15 |
+
NSA_B.US,D,20240917,000000,22.01,22.5,21.98,22.5,44333,0
|
| 16 |
+
NSA_B.US,D,20240918,000000,22.52,22.52,22,22.32,69034,0
|
| 17 |
+
NSA_B.US,D,20240919,000000,22.35,22.73,22.31,22.63,4680,0
|
| 18 |
+
NSA_B.US,D,20240920,000000,22.55,22.6,22.06,22.43,41098,0
|
| 19 |
+
NSA_B.US,D,20240923,000000,22.33,22.73,22.3001,22.72,11889,0
|
| 20 |
+
NSA_B.US,D,20240924,000000,22.65,23.27,22.54,23.27,11623,0
|
| 21 |
+
NSA_B.US,D,20240925,000000,23.1111,23.22,23.09,23.22,1067,0
|
| 22 |
+
NSA_B.US,D,20240926,000000,23.01,23.01,22.92,22.96,1084,0
|
| 23 |
+
NSA_B.US,D,20240927,000000,22.65,22.96,22.55,22.76,21613,0
|
| 24 |
+
NSA_B.US,D,20240930,000000,22.95,23.11,22.9,23.0999,1903,0
|
| 25 |
+
NSA_B.US,D,20241001,000000,22.94,23,22.8705,23,1159,0
|
| 26 |
+
NSA_B.US,D,20241003,000000,22.9,22.99,22.86,22.92,1102,0
|
| 27 |
+
NSA_B.US,D,20241004,000000,22.57,22.83,22.57,22.83,907,0
|
| 28 |
+
NSA_B.US,D,20241007,000000,22.8,22.8,22.8,22.8,361,0
|
| 29 |
+
NSA_B.US,D,20241009,000000,22.7111,22.83,22.65,22.83,2612,0
|
| 30 |
+
NSA_B.US,D,20241010,000000,22.79,22.8,22.45,22.63,5855,0
|
| 31 |
+
NSA_B.US,D,20241011,000000,22.6,22.64,22.5956,22.64,3226,0
|
| 32 |
+
NSA_B.US,D,20241014,000000,22.65,22.65,22.64,22.64,660,0
|
| 33 |
+
NSA_B.US,D,20241015,000000,22.62,22.69,22.62,22.68,2338,0
|
| 34 |
+
NSA_B.US,D,20241016,000000,22.65,22.79,22.65,22.79,923,0
|
| 35 |
+
NSA_B.US,D,20241017,000000,22.725,22.73,22.57,22.73,1972,0
|
| 36 |
+
NSA_B.US,D,20241018,000000,22.73,22.73,22.5,22.71,3720,0
|
| 37 |
+
NSA_B.US,D,20241021,000000,22.61,22.65,22.495,22.54,1900,0
|
| 38 |
+
NSA_B.US,D,20241022,000000,22.48,22.62,22.48,22.62,601,0
|
| 39 |
+
NSA_B.US,D,20241023,000000,22.48,22.59,22.36,22.53,2813,0
|
| 40 |
+
NSA_B.US,D,20241024,000000,22.43,22.47,22.4,22.46,1022,0
|
| 41 |
+
NSA_B.US,D,20241025,000000,22.46,22.47,22.4,22.47,4340,0
|
| 42 |
+
NSA_B.US,D,20241028,000000,22.43,22.46,22.412,22.46,410,0
|
| 43 |
+
NSA_B.US,D,20241029,000000,22.385,22.45,22.385,22.45,253,0
|
| 44 |
+
NSA_B.US,D,20241030,000000,22.45,22.46,22.38,22.46,1541,0
|
| 45 |
+
NSA_B.US,D,20241031,000000,22.35,22.52,22.34,22.52,469,0
|
| 46 |
+
NSA_B.US,D,20241105,000000,22.43,22.6,22.02,22.54,2502,0
|
| 47 |
+
NSA_B.US,D,20241106,000000,22.36,22.36,22.36,22.36,379,0
|
| 48 |
+
NSA_B.US,D,20241107,000000,22.34,22.34,22.34,22.34,103,0
|
| 49 |
+
NSA_B.US,D,20241108,000000,22.25,22.43,22.25,22.4,1510,0
|
| 50 |
+
NSA_B.US,D,20241111,000000,22.25,22.4,22.25,22.4,453,0
|
| 51 |
+
NSA_B.US,D,20241112,000000,22.25,22.25,22.24,22.24,455,0
|
| 52 |
+
NSA_B.US,D,20241113,000000,22.25,22.39,22.25,22.39,365,0
|
| 53 |
+
NSA_B.US,D,20241114,000000,22.35,22.35,22.2133,22.32,1085,0
|
| 54 |
+
NSA_B.US,D,20241115,000000,22.29,22.29,22.29,22.29,101,0
|
| 55 |
+
NSA_B.US,D,20241119,000000,22.33,22.33,22.33,22.33,752,0
|
| 56 |
+
NSA_B.US,D,20241120,000000,22.25,22.25,22.25,22.25,1349,0
|
| 57 |
+
NSA_B.US,D,20241121,000000,22.24,22.24,22.18,22.18,947,0
|
| 58 |
+
NSA_B.US,D,20241122,000000,22.3,22.3,22.18,22.26,831,0
|
| 59 |
+
NSA_B.US,D,20241125,000000,22.23,22.36,22.23,22.36,469,0
|
| 60 |
+
NSA_B.US,D,20241129,000000,22.28,22.324,22.28,22.324,428,0
|
| 61 |
+
NSA_B.US,D,20241202,000000,22.28,22.28,22.1475,22.27,705,0
|
| 62 |
+
NSA_B.US,D,20241204,000000,22.1542,22.27,22.1542,22.27,3529,0
|
| 63 |
+
NSA_B.US,D,20241205,000000,22.27,22.27,22.25,22.25,1550,0
|
| 64 |
+
NSA_B.US,D,20241206,000000,22.29,22.29,22.28,22.28,355,0
|
| 65 |
+
NSA_B.US,D,20241209,000000,22.43,22.43,21.76,21.76,53200,0
|
| 66 |
+
NSA_B.US,D,20241210,000000,21.99,22.16,21.93,22.16,3021,0
|
| 67 |
+
NSA_B.US,D,20241211,000000,22.18,22.2,22.1,22.1,2055,0
|
| 68 |
+
NSA_B.US,D,20241212,000000,22.1,22.16,21.92,22.16,4733,0
|
| 69 |
+
NSA_B.US,D,20241213,000000,21.84,22.05,21.84,22.05,919,0
|
| 70 |
+
NSA_B.US,D,20241216,000000,21.98,22.11,21.8336,22,970,0
|
| 71 |
+
NSA_B.US,D,20241217,000000,22,22,22,22,429,0
|
| 72 |
+
NSA_B.US,D,20241218,000000,21.815,21.9999,21.58,21.82,1940,0
|
| 73 |
+
NSA_B.US,D,20241219,000000,21.61,21.81,21.48,21.8,1586,0
|
| 74 |
+
NSA_B.US,D,20241220,000000,21.58,21.75,21.51,21.7,1932,0
|
| 75 |
+
NSA_B.US,D,20241224,000000,21.42,21.62,21.42,21.62,886,0
|
| 76 |
+
NSA_B.US,D,20241227,000000,21.48,21.48,21.3,21.33,2892,0
|
| 77 |
+
NSA_B.US,D,20241230,000000,21.42,21.47,21.21,21.47,2853,0
|
| 78 |
+
NSA_B.US,D,20241231,000000,21.4,21.4,21.21,21.38,1794,0
|
| 79 |
+
NSA_B.US,D,20250102,000000,21.56,21.56,21.23,21.56,2104,0
|
| 80 |
+
NSA_B.US,D,20250103,000000,21.54,21.65,21.54,21.54,2234,0
|
| 81 |
+
NSA_B.US,D,20250106,000000,21.54,21.54,21.54,21.54,1054,0
|
| 82 |
+
NSA_B.US,D,20250107,000000,21.2,21.27,21.2,21.2,2999,0
|
| 83 |
+
NSA_B.US,D,20250108,000000,21.2,21.23,20.99,21,3823,0
|
| 84 |
+
NSA_B.US,D,20250110,000000,21,21.246,20.89,21.246,1037,0
|
| 85 |
+
NSA_B.US,D,20250113,000000,21.22,21.22,21.22,21.22,100,0
|
| 86 |
+
NSA_B.US,D,20250116,000000,21.21,21.21,21.21,21.21,585,0
|
| 87 |
+
NSA_B.US,D,20250117,000000,21.1704,21.1704,21.1704,21.1704,2551,0
|
| 88 |
+
NSA_B.US,D,20250122,000000,21.59,21.59,21.59,21.59,1070,0
|
| 89 |
+
NSA_B.US,D,20250124,000000,21.3,21.46,21.3,21.34,3649,0
|
| 90 |
+
NSA_B.US,D,20250127,000000,21.3,21.3,21,21,23133,0
|
| 91 |
+
NSA_B.US,D,20250128,000000,21.15,21.225,20.92,21.08,11954,0
|
| 92 |
+
NSA_B.US,D,20250129,000000,21.07,21.07,21.07,21.07,323,0
|
| 93 |
+
NSA_B.US,D,20250131,000000,21.2,21.2,21.2,21.2,589,0
|
| 94 |
+
NSA_B.US,D,20250203,000000,21.1834,21.2,21.1834,21.2,823,0
|
| 95 |
+
NSA_B.US,D,20250204,000000,21.1569,21.2001,21.15,21.2001,2392,0
|
| 96 |
+
NSA_B.US,D,20250205,000000,21.32,21.32,21.31,21.31,301,0
|
| 97 |
+
NSA_B.US,D,20250206,000000,21.35,21.35,21.35,21.35,631,0
|
| 98 |
+
NSA_B.US,D,20250207,000000,21.2,21.2,21.2,21.2,100,0
|
| 99 |
+
NSA_B.US,D,20250210,000000,21.25,21.28,21.25,21.2799,1890,0
|
| 100 |
+
NSA_B.US,D,20250211,000000,21.28,21.28,21.28,21.28,970,0
|
| 101 |
+
NSA_B.US,D,20250212,000000,21.28,21.39,21.15,21.39,1193,0
|
| 102 |
+
NSA_B.US,D,20250213,000000,21.39,21.47,21.38,21.47,751,0
|
| 103 |
+
NSA_B.US,D,20250214,000000,21.46,21.46,21.3,21.3,1025,0
|
| 104 |
+
NSA_B.US,D,20250218,000000,21.4,21.4,21.15,21.15,300,0
|
| 105 |
+
NSA_B.US,D,20250219,000000,21.3,21.3,21.15,21.15,2582,0
|
| 106 |
+
NSA_B.US,D,20250220,000000,21.15,21.15,21.15,21.15,400,0
|
| 107 |
+
NSA_B.US,D,20250221,000000,21.15,21.255,21.135,21.145,1075,0
|
| 108 |
+
NSA_B.US,D,20250225,000000,21.2031,21.2031,21.2031,21.2031,214,0
|
| 109 |
+
NSA_B.US,D,20250226,000000,21.17,21.24,21.17,21.22,2747,0
|
| 110 |
+
NSA_B.US,D,20250227,000000,21.11,21.21,21.11,21.21,257,0
|
| 111 |
+
NSA_B.US,D,20250303,000000,21.4,21.45,21.4,21.4,951,0
|
| 112 |
+
NSA_B.US,D,20250304,000000,21.4,21.4,21.4,21.4,217,0
|
| 113 |
+
NSA_B.US,D,20250305,000000,21.46,21.48,21.185,21.2217,2468,0
|
| 114 |
+
NSA_B.US,D,20250307,000000,21.29,21.29,21.2899,21.2899,1327,0
|
| 115 |
+
NSA_B.US,D,20250310,000000,21.17,21.29,21.17,21.22,2507,0
|
| 116 |
+
NSA_B.US,D,20250311,000000,21.22,21.22,21.22,21.22,1765,0
|
| 117 |
+
NSA_B.US,D,20250312,000000,21.2001,21.2001,21.2001,21.2001,274,0
|
| 118 |
+
NSA_B.US,D,20250313,000000,21.32,21.32,21.32,21.32,976,0
|
| 119 |
+
NSA_B.US,D,20250314,000000,21.0282,21.15,21.0282,21.15,2413,0
|
| 120 |
+
NSA_B.US,D,20250317,000000,21.3,21.35,21.1763,21.31,3825,0
|
| 121 |
+
NSA_B.US,D,20250318,000000,21.35,21.35,21.35,21.35,406,0
|
| 122 |
+
NSA_B.US,D,20250319,000000,21.2052,21.572,21.005,21.3958,17302,0
|
| 123 |
+
NSA_B.US,D,20250320,000000,21.74,21.97,21.38,21.78,13737,0
|
| 124 |
+
NSA_B.US,D,20250321,000000,21.9,22,21.8999,21.98,8076,0
|
| 125 |
+
NSA_B.US,D,20250324,000000,22,22,21.2659,21.2659,4080,0
|
| 126 |
+
NSA_B.US,D,20250325,000000,21.27,22.09,21.27,21.93,628,0
|
| 127 |
+
NSA_B.US,D,20250326,000000,21.93,21.93,21.56,21.93,2283,0
|
| 128 |
+
NSA_B.US,D,20250328,000000,21.56,21.56,21.56,21.56,275,0
|
| 129 |
+
NSA_B.US,D,20250401,000000,21.86,22.09,21.56,21.56,4821,0
|
| 130 |
+
NSA_B.US,D,20250402,000000,21.83,21.8999,21.81,21.8999,877,0
|
| 131 |
+
NSA_B.US,D,20250403,000000,21.1899,21.8535,21.189,21.5,1814,0
|
| 132 |
+
NSA_B.US,D,20250404,000000,21.8465,21.89,21.42,21.42,2552,0
|
| 133 |
+
NSA_B.US,D,20250408,000000,21.49,21.5,21.49,21.5,210,0
|
| 134 |
+
NSA_B.US,D,20250409,000000,21.5,21.5,21.5,21.5,350,0
|
| 135 |
+
NSA_B.US,D,20250415,000000,21.5,21.5,21.5,21.5,520,0
|
| 136 |
+
NSA_B.US,D,20250417,000000,21.045,21.045,21.045,21.045,106,0
|
| 137 |
+
NSA_B.US,D,20250425,000000,21.5,21.5,21.5,21.5,458,0
|
| 138 |
+
NSA_B.US,D,20250428,000000,21.4717,21.5857,21.325,21.5857,966,0
|
| 139 |
+
NSA_B.US,D,20250430,000000,21.8,21.8,21.8,21.8,100,0
|
| 140 |
+
NSA_B.US,D,20250501,000000,21.65,21.89,21.65,21.89,752,0
|
| 141 |
+
NSA_B.US,D,20250509,000000,21.59,21.6,21.59,21.6,261,0
|
| 142 |
+
NSA_B.US,D,20250512,000000,21.9,21.9,21.9,21.9,829,0
|
| 143 |
+
NSA_B.US,D,20250514,000000,21.658,22,21.62,21.84,1727,0
|
| 144 |
+
NSA_B.US,D,20250515,000000,21.6505,22,21.62,22,2506,0
|
| 145 |
+
NSA_B.US,D,20250516,000000,21.81,22.15,21.81,22.15,2192,0
|
| 146 |
+
NSA_B.US,D,20250521,000000,21.885,22.15,21.885,21.885,550,0
|
| 147 |
+
NSA_B.US,D,20250527,000000,21.68,21.68,21.62,21.62,1260,0
|
| 148 |
+
NSA_B.US,D,20250606,000000,21.885,21.885,21.6201,21.6608,1191,0
|
| 149 |
+
NSA_B.US,D,20250611,000000,21.62,21.62,21.435,21.51,33300,0
|
| 150 |
+
NSA_B.US,D,20250613,000000,21.1534,21.425,21.1534,21.1534,483,0
|
| 151 |
+
NSA_B.US,D,20250616,000000,21.1646,21.77,21.1646,21.72,1081,0
|
| 152 |
+
NSA_B.US,D,20250617,000000,21.41,21.71,21.0701,21.45,11632,0
|
| 153 |
+
NSA_B.US,D,20250618,000000,21.45,21.45,21.45,21.45,100,0
|
| 154 |
+
NSA_B.US,D,20250620,000000,21.35,21.35,21.35,21.35,1047,0
|
| 155 |
+
NSA_B.US,D,20250624,000000,21.35,21.35,21.35,21.35,101,0
|
| 156 |
+
NSA_B.US,D,20250626,000000,21.415,21.495,21.25,21.495,1446,0
|
| 157 |
+
NSA_B.US,D,20250627,000000,21.49,21.56,21.4,21.46,2481,0
|
| 158 |
+
NSA_B.US,D,20250630,000000,21.47,21.47,21.47,21.47,528,0
|
| 159 |
+
NSA_B.US,D,20250702,000000,21.5,21.69,21.43,21.565,3674,0
|
| 160 |
+
NSA_B.US,D,20250707,000000,21.57,21.57,21.57,21.57,527,0
|
| 161 |
+
NSA_B.US,D,20250710,000000,21.57,21.57,21.57,21.57,566,0
|
| 162 |
+
NSA_B.US,D,20250711,000000,21.52,21.52,21.435,21.435,382,0
|
| 163 |
+
NSA_B.US,D,20250716,000000,21.4259,21.4259,21.4259,21.4259,200,0
|
| 164 |
+
NSA_B.US,D,20250721,000000,21.69,21.7,21.4001,21.6881,1597,0
|
| 165 |
+
NSA_B.US,D,20250722,000000,21.4,21.43,21.4,21.43,460,0
|
| 166 |
+
NSA_B.US,D,20250723,000000,21.5664,21.5664,21.5664,21.5664,1100,0
|
| 167 |
+
NSA_B.US,D,20250725,000000,21.5664,21.5664,21.4,21.4,1730,0
|
| 168 |
+
NSA_B.US,D,20250728,000000,21.41,21.41,21.41,21.41,390,0
|
| 169 |
+
NSA_B.US,D,20250729,000000,21.565,21.565,21.38,21.396,2719,0
|
| 170 |
+
NSA_B.US,D,20250731,000000,21.41,21.41,21.38,21.38,2174,0
|
| 171 |
+
NSA_B.US,D,20250801,000000,21.5,21.5,21.5,21.5,302,0
|
| 172 |
+
NSA_B.US,D,20250805,000000,21.5,21.5,21.5,21.5,125,0
|
| 173 |
+
NSA_B.US,D,20250807,000000,21.6,21.6,21.6,21.6,240,0
|
| 174 |
+
NSA_B.US,D,20250808,000000,21.6,21.6001,21.6,21.6001,320,0
|
| 175 |
+
NSA_B.US,D,20250811,000000,21.45,21.4501,21.45,21.4501,360,0
|
| 176 |
+
NSA_B.US,D,20250812,000000,21.43,21.43,21.41,21.41,693,0
|
| 177 |
+
NSA_B.US,D,20250818,000000,21.62,21.6201,21.62,21.62,700,0
|
| 178 |
+
NSA_B.US,D,20250819,000000,21.6763,21.6763,21.6763,21.6763,103,0
|
| 179 |
+
NSA_B.US,D,20250822,000000,21.75,21.75,21.74,21.75,1610,0
|
| 180 |
+
NSA_B.US,D,20250909,000000,22.0919,22.1499,21.73,21.98,3715,0
|
| 181 |
+
NSA_B.US,D,20250910,000000,21.77,22.15,21.75,22,4622,0
|
| 182 |
+
NSA_B.US,D,20250911,000000,22.15,22.15,21.9127,21.9127,466,0
|
| 183 |
+
NSA_B.US,D,20250912,000000,23.42,23.42,22.72,22.72,528,0
|
| 184 |
+
NSA_B.US,D,20250916,000000,22.0801,22.35,22.0801,22.35,803,0
|
| 185 |
+
NSA_B.US,D,20250917,000000,22.3,22.3,22.3,22.3,1581,0
|
| 186 |
+
NSA_B.US,D,20250918,000000,22.28,22.28,22.28,22.28,150,0
|
| 187 |
+
NSA_B.US,D,20250919,000000,22.2503,22.27,22.2503,22.27,600,0
|
| 188 |
+
NSA_B.US,D,20250922,000000,22.2771,22.2771,22.21,22.21,704,0
|
| 189 |
+
NSA_B.US,D,20250923,000000,22.12,22.15,22.12,22.15,942,0
|
| 190 |
+
NSA_B.US,D,20250924,000000,22.1755,22.2699,21.55,21.9131,1000,0
|
| 191 |
+
NSA_B.US,D,20251002,000000,22.14,22.16,21.95,22.16,380,0
|
| 192 |
+
NSA_B.US,D,20251003,000000,22.01,22.01,22.01,22.01,374,0
|
| 193 |
+
NSA_B.US,D,20251006,000000,22.12,22.12,21.75,22.0039,1742,0
|
| 194 |
+
NSA_B.US,D,20251007,000000,22,22,21.8,22,1177,0
|
| 195 |
+
NSA_B.US,D,20251008,000000,21.7989,21.7989,21.7989,21.7989,349,0
|
| 196 |
+
NSA_B.US,D,20251013,000000,21.7701,21.9335,21.7701,21.9335,200,0
|
| 197 |
+
NSA_B.US,D,20251014,000000,22.1462,22.1462,22.1462,22.1462,300,0
|
| 198 |
+
NSA_B.US,D,20251015,000000,22.15,22.15,22.01,22.01,405,0
|
| 199 |
+
NSA_B.US,D,20251016,000000,22,22.55,21.9,21.9065,1590,0
|
| 200 |
+
NSA_B.US,D,20251017,000000,21.9001,22.595,21.8253,21.8253,1017,0
|
| 201 |
+
NSA_B.US,D,20251022,000000,21.8155,21.85,21.8155,21.85,983,0
|
| 202 |
+
NSA_B.US,D,20251028,000000,21.87,22.686,21.87,22.686,1000,0
|
| 203 |
+
NSA_B.US,D,20251030,000000,21.8501,22.255,21.8501,22.255,300,0
|
| 204 |
+
NSA_B.US,D,20251031,000000,21.9001,22.28,21.85,21.8501,4072,0
|
| 205 |
+
NSA_B.US,D,20251103,000000,21.88,22.27,21.83,21.83,1800,0
|
| 206 |
+
NSA_B.US,D,20251104,000000,21.83,22.23,21.75,21.75,2228,0
|
| 207 |
+
NSA_B.US,D,20251106,000000,22.63,22.63,21.79,21.835,1722,0
|
| 208 |
+
NSA_B.US,D,20251107,000000,21.45,21.7381,21.45,21.4501,737,0
|
| 209 |
+
NSA_B.US,D,20251110,000000,21.57,21.8,21.46,21.46,1855,0
|
| 210 |
+
NSA_B.US,D,20251111,000000,21.47,21.4701,21.47,21.4701,660,0
|
| 211 |
+
NSA_B.US,D,20251114,000000,21.58,21.58,21.45,21.45,1190,0
|
| 212 |
+
NSA_B.US,D,20251118,000000,21.49,21.7,21.48,21.48,1216,0
|
| 213 |
+
NSA_B.US,D,20251119,000000,21.46,21.46,21.242,21.242,1491,0
|
| 214 |
+
NSA_B.US,D,20251120,000000,21.16,21.41,20.58,20.58,2620,0
|
| 215 |
+
NSA_B.US,D,20251121,000000,21.17,21.17,21.17,21.17,483,0
|
| 216 |
+
NSA_B.US,D,20251124,000000,21.13,21.16,20.875,21.15,708,0
|
| 217 |
+
NSA_B.US,D,20251125,000000,21.24,21.25,21.24,21.25,554,0
|
| 218 |
+
NSA_B.US,D,20251126,000000,21.2196,21.2225,20.57,20.7537,2011,0
|
| 219 |
+
NSA_B.US,D,20251128,000000,20.8353,20.8353,20.8353,20.8353,571,0
|
| 220 |
+
NSA_B.US,D,20251201,000000,21.77,21.77,21.74,21.74,253,0
|
| 221 |
+
NSA_B.US,D,20251203,000000,21.73,21.73,21.2113,21.68,559,0
|
| 222 |
+
NSA_B.US,D,20251204,000000,21.02,21.71,21.02,21.6,3904,0
|
| 223 |
+
NSA_B.US,D,20251209,000000,21.25,21.25,21.25,21.25,800,0
|
| 224 |
+
NSA_B.US,D,20251210,000000,21.08,21.2,21.08,21.2,708,0
|
| 225 |
+
NSA_B.US,D,20251211,000000,21.1653,21.56,21.1653,21.2,1647,0
|
| 226 |
+
NSA_B.US,D,20251215,000000,21.16,21.18,21.16,21.16,1145,0
|
| 227 |
+
NSA_B.US,D,20251216,000000,21.1799,21.18,21.1799,21.18,306,0
|
| 228 |
+
NSA_B.US,D,20251217,000000,21,21.18,21,21.18,1354,0
|
| 229 |
+
NSA_B.US,D,20251222,000000,21.095,21.095,21.05,21.05,1529,0
|
| 230 |
+
NSA_B.US,D,20251223,000000,21.095,21.095,20.92,20.92,1966,0
|
| 231 |
+
NSA_B.US,D,20251229,000000,20.81,20.82,20.78,20.81,1659,0
|
| 232 |
+
NSA_B.US,D,20251231,000000,21,21,21,21,166,0
|
| 233 |
+
NSA_B.US,D,20260102,000000,21,21.29,21,21.29,1992,0
|
| 234 |
+
NSA_B.US,D,20260105,000000,21.54,21.54,21.54,21.54,318,0
|
| 235 |
+
NSA_B.US,D,20260109,000000,21.26,21.26,21.21,21.26,423,0
|
| 236 |
+
NSA_B.US,D,20260113,000000,21.42,21.42,21.42,21.42,301,0
|
| 237 |
+
NSA_B.US,D,20260115,000000,21.1465,21.1465,21.1465,21.1465,111,0
|
| 238 |
+
NSA_B.US,D,20260120,000000,21.1499,21.15,20.91,20.91,8603,0
|
| 239 |
+
NSA_B.US,D,20260121,000000,20.8731,21.3925,20.8731,21.3925,1584,0
|
| 240 |
+
NSA_B.US,D,20260123,000000,21.155,21.155,21.155,21.155,127,0
|
| 241 |
+
NSA_B.US,D,20260128,000000,21.14,21.14,21.14,21.14,173,0
|
| 242 |
+
NSA_B.US,D,20260130,000000,21.1,21.1,21,21,411,0
|
| 243 |
+
NSA_B.US,D,20260202,000000,20.855,20.855,20.855,20.855,317,0
|
| 244 |
+
NSA_B.US,D,20260203,000000,21.0856,21.47,21.0856,21.47,406,0
|
| 245 |
+
NSA_B.US,D,20260206,000000,21.195,21.195,20.18,20.75,2719,0
|
| 246 |
+
NSA_B.US,D,20260209,000000,20.75,20.99,20.75,20.75,1014,0
|
| 247 |
+
NSA_B.US,D,20260213,000000,20.88,20.96,20.88,20.91,1051,0
|
| 248 |
+
NSA_B.US,D,20260217,000000,20.808,20.9999,20.47,20.9999,6140,0
|
| 249 |
+
NSA_B.US,D,20260218,000000,20.9,21.17,20.734,21,2505,0
|