Add files using upload-large-folder tool
Browse files- daily/us/nyse etfs/1/ahlt.us.txt +617 -0
- daily/us/nyse etfs/1/amub.us.txt +0 -0
- daily/us/nyse etfs/1/bbax.us.txt +0 -0
- daily/us/nyse etfs/1/beth.us.txt +584 -0
- daily/us/nyse etfs/1/buft.us.txt +1080 -0
- daily/us/nyse etfs/1/cqqq.us.txt +0 -0
- daily/us/nyse etfs/1/dfae.us.txt +1308 -0
- daily/us/nyse etfs/1/dfai.us.txt +1317 -0
- daily/us/nyse etfs/1/dfev.us.txt +956 -0
- daily/us/nyse etfs/1/dfsd.us.txt +1067 -0
- daily/us/nyse etfs/1/diso.us.txt +622 -0
- daily/us/nyse etfs/1/drll.us.txt +885 -0
- daily/us/nyse etfs/1/dwx.us.txt +0 -0
- daily/us/nyse etfs/1/efg.us.txt +0 -0
- daily/us/nyse etfs/1/esg.us.txt +0 -0
- daily/us/nyse etfs/1/ewt.us.txt +0 -0
- daily/us/nyse etfs/1/flrg.us.txt +1360 -0
- daily/us/nyse etfs/1/fmcx.us.txt +767 -0
- daily/us/nyse etfs/1/fxl.us.txt +0 -0
- daily/us/nyse etfs/1/gnr.us.txt +0 -0
- daily/us/nyse etfs/1/hard.us.txt +724 -0
- daily/us/nyse etfs/1/ibds.us.txt +0 -0
- daily/us/nyse etfs/1/ijj.us.txt +0 -0
- daily/us/nyse etfs/1/ixg.us.txt +0 -0
- daily/us/nyse etfs/1/iye.us.txt +0 -0
- daily/us/nyse etfs/1/jcpb.us.txt +0 -0
- daily/us/nyse etfs/1/jmee.us.txt +948 -0
- daily/us/nyse etfs/1/jpld.us.txt +641 -0
- daily/us/nyse etfs/1/jscp.us.txt +1248 -0
- daily/us/nyse etfs/1/klxy.us.txt +469 -0
- daily/us/nyse etfs/1/lbo.us.txt +518 -0
- daily/us/nyse etfs/1/mdev.us.txt +1000 -0
- daily/us/nyse etfs/1/minv.us.txt +893 -0
- daily/us/nyse etfs/1/mlpa.us.txt +0 -0
- daily/us/nyse etfs/1/nanr.us.txt +0 -0
- daily/us/nyse etfs/1/nudv.us.txt +1099 -0
- daily/us/nyse etfs/1/nvir.us.txt +616 -0
- daily/us/nyse etfs/1/oih.us.txt +0 -0
- daily/us/nyse etfs/1/ounz.us.txt +0 -0
- daily/us/nyse etfs/1/pall.us.txt +0 -0
- daily/us/nyse etfs/1/pink.us.txt +1091 -0
- daily/us/nyse etfs/1/pkb.us.txt +0 -0
- daily/us/nyse etfs/1/pldr.us.txt +1178 -0
- daily/us/nyse etfs/1/pray.us.txt +1005 -0
- daily/us/nyse etfs/1/pref.us.txt +0 -0
- daily/us/nyse etfs/1/qlc.us.txt +0 -0
- daily/us/nyse etfs/1/rffc.us.txt +0 -0
- daily/us/nyse etfs/1/sept.us.txt +564 -0
- daily/us/nyse etfs/1/sglc.us.txt +723 -0
- daily/us/nyse etfs/1/shld.us.txt +609 -0
daily/us/nyse etfs/1/ahlt.us.txt
ADDED
|
@@ -0,0 +1,617 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AHLT.US,D,20230901,000000,24.2261,24.6011,24.2261,24.6011,1772.718959304,0
|
| 3 |
+
AHLT.US,D,20230905,000000,24.9693,25.0176,24.8438,24.9795,2250.348088608,0
|
| 4 |
+
AHLT.US,D,20230906,000000,24.9835,24.9835,24.9835,24.9835,82.88574912,0
|
| 5 |
+
AHLT.US,D,20230907,000000,24.8438,24.8438,24.8125,24.8125,408.212314416,0
|
| 6 |
+
AHLT.US,D,20230908,000000,24.6315,24.7908,24.6315,24.7908,1859.74899588,0
|
| 7 |
+
AHLT.US,D,20230911,000000,24.725,24.725,24.725,24.725,456.907692024,0
|
| 8 |
+
AHLT.US,D,20230912,000000,24.9983,25.1237,24.8437,24.8437,575.01988452,0
|
| 9 |
+
AHLT.US,D,20230913,000000,24.7795,24.7795,24.7795,24.7795,113.96790504,0
|
| 10 |
+
AHLT.US,D,20230914,000000,25.1712,25.1712,25.1712,25.1712,51.8035932,0
|
| 11 |
+
AHLT.US,D,20230915,000000,25.0519,25.0519,25.0519,25.0519,5.18035932,0
|
| 12 |
+
AHLT.US,D,20230918,000000,25.143,25.1817,24.9983,25.067,149928.92336758,0
|
| 13 |
+
AHLT.US,D,20230919,000000,25.1237,25.2837,25.1141,25.2837,2847.125482272,0
|
| 14 |
+
AHLT.US,D,20230920,000000,24.8824,25.3747,24.8342,25.0823,3144.47810724,0
|
| 15 |
+
AHLT.US,D,20230921,000000,25.1817,25.1817,25.0562,25.0562,244.512959904,0
|
| 16 |
+
AHLT.US,D,20230922,000000,25.0658,25.0658,25.0161,25.0161,219.647235168,0
|
| 17 |
+
AHLT.US,D,20230925,000000,25.3457,25.4963,25.3457,25.4963,254.873678544,0
|
| 18 |
+
AHLT.US,D,20230926,000000,25.3798,25.5314,25.365,25.5314,433.078039152,0
|
| 19 |
+
AHLT.US,D,20230927,000000,26.1177,26.1177,26.1177,26.1177,105.679330128,0
|
| 20 |
+
AHLT.US,D,20230928,000000,26.031,26.031,25.8669,25.9032,868.228222032,0
|
| 21 |
+
AHLT.US,D,20230929,000000,25.4519,25.7125,25.4519,25.6668,2548.73678544,0
|
| 22 |
+
AHLT.US,D,20231002,000000,26.0021,26.3664,26.0021,26.3664,1902.227942304,0
|
| 23 |
+
AHLT.US,D,20231003,000000,26.3206,26.6198,26.1468,26.5402,103887.96187514,0
|
| 24 |
+
AHLT.US,D,20231004,000000,26.0696,26.1275,25.8722,25.8722,19198.41163992,0
|
| 25 |
+
AHLT.US,D,20231005,000000,25.7608,25.7608,25.5537,25.5712,674.482783464,0
|
| 26 |
+
AHLT.US,D,20231006,000000,26.1719,26.2047,25.5582,25.699,4347.357541344,0
|
| 27 |
+
AHLT.US,D,20231009,000000,25.5774,25.5774,25.3774,25.3774,965.618977248,0
|
| 28 |
+
AHLT.US,D,20231010,000000,25.4059,25.4423,25.3527,25.3527,1277.476608312,0
|
| 29 |
+
AHLT.US,D,20231011,000000,25.2589,25.2589,25.067,25.067,47908.999063224,0
|
| 30 |
+
AHLT.US,D,20231012,000000,25.7464,25.7464,25.7464,25.7464,34.190371512,0
|
| 31 |
+
AHLT.US,D,20231013,000000,25.5774,25.5774,25.5222,25.5222,2777.708667384,0
|
| 32 |
+
AHLT.US,D,20231016,000000,25.7511,25.7511,25.6074,25.6074,1207.02372156,0
|
| 33 |
+
AHLT.US,D,20231017,000000,25.8669,25.8828,25.8669,25.8828,1437.031675368,0
|
| 34 |
+
AHLT.US,D,20231018,000000,25.9538,26.1613,25.9538,26.1262,2973.52624968,0
|
| 35 |
+
AHLT.US,D,20231019,000000,26.2528,26.2528,26.2528,26.2528,128.472911136,0
|
| 36 |
+
AHLT.US,D,20231020,000000,26.0792,26.1274,26.0792,26.0839,3998.201323176,0
|
| 37 |
+
AHLT.US,D,20231023,000000,26.1565,26.1565,25.6739,25.7704,7758.106117632,0
|
| 38 |
+
AHLT.US,D,20231024,000000,25.7415,25.7415,25.5936,25.5936,2064.891224952,0
|
| 39 |
+
AHLT.US,D,20231025,000000,25.8669,26.2434,25.8669,26.1358,42912.024463152,0
|
| 40 |
+
AHLT.US,D,20231026,000000,25.9345,26.0503,25.8478,25.8478,11308.72439556,0
|
| 41 |
+
AHLT.US,D,20231027,000000,25.8573,25.9924,25.7991,25.8795,2538.3760668,0
|
| 42 |
+
AHLT.US,D,20231030,000000,25.9055,25.9055,25.6064,25.6064,1080.622954152,0
|
| 43 |
+
AHLT.US,D,20231031,000000,25.8283,25.8669,25.809,25.8407,5086.076780376,0
|
| 44 |
+
AHLT.US,D,20231101,000000,25.809,25.9152,25.395,25.4291,3042.943064568,0
|
| 45 |
+
AHLT.US,D,20231102,000000,24.9886,25.0176,24.8615,24.9696,6788.342852928,0
|
| 46 |
+
AHLT.US,D,20231103,000000,24.3226,24.3709,24.2068,24.2336,3080.241651672,0
|
| 47 |
+
AHLT.US,D,20231106,000000,24.5157,24.5832,24.5149,24.5333,6280.667639568,0
|
| 48 |
+
AHLT.US,D,20231107,000000,24.4771,24.5446,24.3723,24.3723,2481.39211428,0
|
| 49 |
+
AHLT.US,D,20231108,000000,24.2937,24.313,24.2508,24.2508,2711.400068088,0
|
| 50 |
+
AHLT.US,D,20231109,000000,24.5253,24.7184,24.4248,24.6836,5167.926457632,0
|
| 51 |
+
AHLT.US,D,20231110,000000,24.7763,25.0031,24.7362,24.7362,2718.652571136,0
|
| 52 |
+
AHLT.US,D,20231113,000000,24.8631,25.1237,24.7583,24.9693,2922.758728344,0
|
| 53 |
+
AHLT.US,D,20231114,000000,24.1199,24.1682,23.7146,23.7637,16442.46048168,0
|
| 54 |
+
AHLT.US,D,20231115,000000,24.0427,24.0427,23.9221,23.9896,871.336437624,0
|
| 55 |
+
AHLT.US,D,20231116,000000,23.9366,23.9366,23.7146,23.8374,3221.147425176,0
|
| 56 |
+
AHLT.US,D,20231117,000000,23.7242,23.7435,23.7126,23.7126,898.274306088,0
|
| 57 |
+
AHLT.US,D,20231120,000000,23.7918,23.7918,23.2513,23.6075,11494.181259216,0
|
| 58 |
+
AHLT.US,D,20231121,000000,23.5987,23.6039,23.5119,23.6039,2175.7509144,0
|
| 59 |
+
AHLT.US,D,20231122,000000,23.6953,23.7435,23.6663,23.702,1124.13797244,0
|
| 60 |
+
AHLT.US,D,20231124,000000,23.7532,23.7532,23.7145,23.7145,252.801534816,0
|
| 61 |
+
AHLT.US,D,20231127,000000,23.51,23.5505,23.5064,23.5064,587.452746888,0
|
| 62 |
+
AHLT.US,D,20231128,000000,23.4733,23.5987,23.3575,23.3864,8524.799296992,0
|
| 63 |
+
AHLT.US,D,20231129,000000,23.2899,23.2995,23.2848,23.2886,849.57892848,0
|
| 64 |
+
AHLT.US,D,20231130,000000,23.5022,23.5022,23.343,23.4379,14096.793781584,0
|
| 65 |
+
AHLT.US,D,20231201,000000,22.2861,23.3768,21.7794,23.2223,8800.394412816,0
|
| 66 |
+
AHLT.US,D,20231204,000000,23.1258,23.1494,22.7011,23.1451,14371.352825544,0
|
| 67 |
+
AHLT.US,D,20231205,000000,23.01,23.0938,23.01,23.0718,5179.323248136,0
|
| 68 |
+
AHLT.US,D,20231206,000000,23.0486,23.1065,22.9714,23.0487,4864.35740148,0
|
| 69 |
+
AHLT.US,D,20231207,000000,22.9617,22.9677,22.9424,22.9677,2939.335878168,0
|
| 70 |
+
AHLT.US,D,20231208,000000,23.0889,23.0969,23.0754,23.0969,357.44479308,0
|
| 71 |
+
AHLT.US,D,20231211,000000,23.2127,23.2223,23.2069,23.2069,1455.68096892,0
|
| 72 |
+
AHLT.US,D,20231212,000000,23.1355,23.2223,23.1355,23.1993,4106.988868896,0
|
| 73 |
+
AHLT.US,D,20231213,000000,23.1258,23.1385,23.1258,23.1385,449.655188976,0
|
| 74 |
+
AHLT.US,D,20231214,000000,22.9521,22.9617,22.9135,22.9356,3736.075141584,0
|
| 75 |
+
AHLT.US,D,20231215,000000,23.0099,23.0099,22.9135,22.9357,1782.04360608,0
|
| 76 |
+
AHLT.US,D,20231218,000000,23.0293,23.0486,23.0293,23.0435,1081.659026016,0
|
| 77 |
+
AHLT.US,D,20231219,000000,22.9231,23.2223,22.9231,23.1195,16020.779233032,0
|
| 78 |
+
AHLT.US,D,20231220,000000,23.1162,23.1499,22.8821,22.8821,11216.513999664,0
|
| 79 |
+
AHLT.US,D,20231221,000000,22.02,22.13,21.9966,22.1029,4540,0
|
| 80 |
+
AHLT.US,D,20231222,000000,22.25,22.25,22.0965,22.11,7539,0
|
| 81 |
+
AHLT.US,D,20231226,000000,22.365,22.89,22.15,22.2231,79627,0
|
| 82 |
+
AHLT.US,D,20231227,000000,22.2399,22.28,22.21,22.256,18969,0
|
| 83 |
+
AHLT.US,D,20231228,000000,22.27,22.64,22.218,22.218,4677,0
|
| 84 |
+
AHLT.US,D,20231229,000000,22.39,22.39,22.2,22.2041,2278,0
|
| 85 |
+
AHLT.US,D,20240102,000000,22.09,22.09,21.96,21.9725,6914,0
|
| 86 |
+
AHLT.US,D,20240103,000000,21.735,21.8001,21.7094,21.736,16004,0
|
| 87 |
+
AHLT.US,D,20240104,000000,21.75,21.8,21.7,21.7157,2043,0
|
| 88 |
+
AHLT.US,D,20240105,000000,21.82,21.82,21.6999,21.7152,14366,0
|
| 89 |
+
AHLT.US,D,20240108,000000,21.8,22.04,21.7999,22.0276,18781,0
|
| 90 |
+
AHLT.US,D,20240109,000000,21.82,21.8856,21.82,21.8856,1269,0
|
| 91 |
+
AHLT.US,D,20240110,000000,21.97,22.08,21.97,22,9838,0
|
| 92 |
+
AHLT.US,D,20240111,000000,21.9,22.21,21.9,21.9873,796,0
|
| 93 |
+
AHLT.US,D,20240112,000000,22.08,22.08,22.04,22.0537,13409,0
|
| 94 |
+
AHLT.US,D,20240116,000000,21.98,21.99,21.7931,21.8344,5926,0
|
| 95 |
+
AHLT.US,D,20240117,000000,21.6448,21.6897,21.62,21.6897,14902,0
|
| 96 |
+
AHLT.US,D,20240118,000000,21.71,21.93,21.71,21.9035,7731,0
|
| 97 |
+
AHLT.US,D,20240119,000000,21.92,22.12,21.92,22.09,5928,0
|
| 98 |
+
AHLT.US,D,20240122,000000,22.19,22.19,22.16,22.1639,2240,0
|
| 99 |
+
AHLT.US,D,20240123,000000,22.09,22.19,22.01,22.01,9690,0
|
| 100 |
+
AHLT.US,D,20240124,000000,22.25,22.33,22.2257,22.2257,12653,0
|
| 101 |
+
AHLT.US,D,20240125,000000,22.25,22.32,22.2499,22.2615,1396,0
|
| 102 |
+
AHLT.US,D,20240126,000000,22.27,22.3,22.26,22.264,4585,0
|
| 103 |
+
AHLT.US,D,20240129,000000,22.32,22.3709,22.32,22.3709,8705,0
|
| 104 |
+
AHLT.US,D,20240130,000000,22.37,22.37,22.33,22.3423,4468,0
|
| 105 |
+
AHLT.US,D,20240131,000000,22.1399,22.1399,22.0757,22.0757,3159,0
|
| 106 |
+
AHLT.US,D,20240201,000000,22,22.1898,22,22.1898,306,0
|
| 107 |
+
AHLT.US,D,20240202,000000,22.4482,22.5368,22.4482,22.5368,722,0
|
| 108 |
+
AHLT.US,D,20240205,000000,22.46,22.5575,22.46,22.5575,101,0
|
| 109 |
+
AHLT.US,D,20240206,000000,22.58,22.58,22.49,22.5224,1125,0
|
| 110 |
+
AHLT.US,D,20240207,000000,22.64,22.6873,22.64,22.6548,48844,0
|
| 111 |
+
AHLT.US,D,20240208,000000,22.81,22.88,22.7386,22.88,2012,0
|
| 112 |
+
AHLT.US,D,20240209,000000,22.78,22.8564,22.7702,22.8564,912,0
|
| 113 |
+
AHLT.US,D,20240212,000000,22.89,22.9781,22.81,22.9781,16872,0
|
| 114 |
+
AHLT.US,D,20240213,000000,22.8,22.8494,22.52,22.52,28133,0
|
| 115 |
+
AHLT.US,D,20240214,000000,22.71,22.84,22.69,22.7217,1702,0
|
| 116 |
+
AHLT.US,D,20240215,000000,22.74,22.8879,22.74,22.8879,330,0
|
| 117 |
+
AHLT.US,D,20240216,000000,23.0803,23.12,23.0803,23.1011,585,0
|
| 118 |
+
AHLT.US,D,20240220,000000,22.78,22.95,22.64,22.95,4394,0
|
| 119 |
+
AHLT.US,D,20240221,000000,22.8217,22.8217,22.66,22.74,1588,0
|
| 120 |
+
AHLT.US,D,20240222,000000,22.85,23.305,22.85,23.305,2851,0
|
| 121 |
+
AHLT.US,D,20240223,000000,23.42,23.42,23.06,23.06,4628,0
|
| 122 |
+
AHLT.US,D,20240226,000000,23.3983,23.42,23.2943,23.2943,1328,0
|
| 123 |
+
AHLT.US,D,20240227,000000,23.32,23.3957,23.32,23.3957,1946,0
|
| 124 |
+
AHLT.US,D,20240228,000000,23.53,23.54,23.4606,23.4606,2610,0
|
| 125 |
+
AHLT.US,D,20240229,000000,23.425,23.4955,23.3896,23.4955,3501,0
|
| 126 |
+
AHLT.US,D,20240301,000000,23.5,23.56,23.48,23.5537,3030,0
|
| 127 |
+
AHLT.US,D,20240304,000000,23.5889,23.63,23.49,23.6211,17280,0
|
| 128 |
+
AHLT.US,D,20240305,000000,23.195,23.195,23.095,23.1252,512,0
|
| 129 |
+
AHLT.US,D,20240306,000000,23.19,23.19,23.1296,23.1481,2316,0
|
| 130 |
+
AHLT.US,D,20240307,000000,23.14,23.22,23.14,23.1899,17642,0
|
| 131 |
+
AHLT.US,D,20240308,000000,23.1,23.15,22.905,22.984,9654,0
|
| 132 |
+
AHLT.US,D,20240311,000000,22.72,22.8912,22.72,22.8912,8440,0
|
| 133 |
+
AHLT.US,D,20240312,000000,23.0463,23.09,23.0463,23.09,3028,0
|
| 134 |
+
AHLT.US,D,20240313,000000,23.17,23.2986,23.17,23.2986,4060,0
|
| 135 |
+
AHLT.US,D,20240314,000000,23.3297,23.41,23.3297,23.4073,33349,0
|
| 136 |
+
AHLT.US,D,20240315,000000,23.44,23.51,23.44,23.465,5372,0
|
| 137 |
+
AHLT.US,D,20240318,000000,23.08,23.6601,23.08,23.6185,9953,0
|
| 138 |
+
AHLT.US,D,20240319,000000,23.63,23.775,23.63,23.7632,27040,0
|
| 139 |
+
AHLT.US,D,20240320,000000,23.74,23.97,23.74,23.9551,2506,0
|
| 140 |
+
AHLT.US,D,20240321,000000,24.1,24.21,24.03,24.03,15710,0
|
| 141 |
+
AHLT.US,D,20240322,000000,23.92,24.03,23.9,23.9012,1378,0
|
| 142 |
+
AHLT.US,D,20240325,000000,23.9,24.03,23.9,23.9474,8382,0
|
| 143 |
+
AHLT.US,D,20240326,000000,24.172,24.172,23.9559,23.9559,725,0
|
| 144 |
+
AHLT.US,D,20240327,000000,24.1096,24.1096,24.1096,24.1096,61,0
|
| 145 |
+
AHLT.US,D,20240328,000000,24.26,24.2947,24.26,24.2947,917,0
|
| 146 |
+
AHLT.US,D,20240401,000000,24.59,24.59,24.57,24.58,3407,0
|
| 147 |
+
AHLT.US,D,20240402,000000,24.58,24.6139,24.58,24.6139,662,0
|
| 148 |
+
AHLT.US,D,20240403,000000,24.88,24.88,24.7847,24.7847,1957,0
|
| 149 |
+
AHLT.US,D,20240404,000000,24.855,24.8607,24.3419,24.3419,678,0
|
| 150 |
+
AHLT.US,D,20240405,000000,24.61,24.995,24.61,24.9144,3820,0
|
| 151 |
+
AHLT.US,D,20240408,000000,25.125,25.1666,25.0008,25.1666,9950,0
|
| 152 |
+
AHLT.US,D,20240409,000000,24.9189,24.9189,24.9189,24.9189,303,0
|
| 153 |
+
AHLT.US,D,20240410,000000,25.02,25.4099,25.01,25.3931,5239,0
|
| 154 |
+
AHLT.US,D,20240411,000000,25.44,25.67,25.421,25.6684,887,0
|
| 155 |
+
AHLT.US,D,20240412,000000,25.66,25.76,25.04,25.1203,11383,0
|
| 156 |
+
AHLT.US,D,20240415,000000,25.78,25.86,25.47,25.551,6402,0
|
| 157 |
+
AHLT.US,D,20240416,000000,25.6,25.67,25.43,25.516,27520,0
|
| 158 |
+
AHLT.US,D,20240417,000000,25.511,25.5235,25,25.0071,5697,0
|
| 159 |
+
AHLT.US,D,20240418,000000,25.13,25.21,25.13,25.1417,4234,0
|
| 160 |
+
AHLT.US,D,20240419,000000,25.08,25.08,25.08,25.08,13092,0
|
| 161 |
+
AHLT.US,D,20240422,000000,25.11,25.11,24.92,24.9757,18875,0
|
| 162 |
+
AHLT.US,D,20240423,000000,24.84,25.1092,24.81,25.0835,11484,0
|
| 163 |
+
AHLT.US,D,20240424,000000,25.32,25.46,25.2543,25.2543,5340,0
|
| 164 |
+
AHLT.US,D,20240425,000000,25.22,25.38,25.1401,25.3453,2015,0
|
| 165 |
+
AHLT.US,D,20240426,000000,25.53,25.6668,25.53,25.6668,813,0
|
| 166 |
+
AHLT.US,D,20240429,000000,25.48,25.48,25.47,25.47,829,0
|
| 167 |
+
AHLT.US,D,20240430,000000,25.3,25.3,25.22,25.2206,9223,0
|
| 168 |
+
AHLT.US,D,20240501,000000,25.09,25.09,24.9663,24.9686,4842,0
|
| 169 |
+
AHLT.US,D,20240502,000000,24.7099,24.9,24.3915,24.3917,4187,0
|
| 170 |
+
AHLT.US,D,20240503,000000,23.9816,24.2491,23.9816,24.2379,59128,0
|
| 171 |
+
AHLT.US,D,20240506,000000,24.48,24.71,24.474,24.6962,3343,0
|
| 172 |
+
AHLT.US,D,20240507,000000,24.64,24.7423,24.5965,24.7423,2288,0
|
| 173 |
+
AHLT.US,D,20240508,000000,24.84,24.9756,24.84,24.9756,894,0
|
| 174 |
+
AHLT.US,D,20240509,000000,25.195,25.195,25.08,25.1704,16069,0
|
| 175 |
+
AHLT.US,D,20240510,000000,25.4405,25.4435,25.4405,25.4435,474,0
|
| 176 |
+
AHLT.US,D,20240513,000000,25.36,25.4095,25.36,25.4061,1831,0
|
| 177 |
+
AHLT.US,D,20240514,000000,25.49,25.5864,25.43,25.5355,8575,0
|
| 178 |
+
AHLT.US,D,20240515,000000,25.33,25.4265,25.2,25.4265,5198,0
|
| 179 |
+
AHLT.US,D,20240516,000000,25.49,25.51,25.4,25.4692,11674,0
|
| 180 |
+
AHLT.US,D,20240517,000000,25.8723,26.1298,25.8723,26.1298,898,0
|
| 181 |
+
AHLT.US,D,20240520,000000,26.215,26.4397,26.215,26.39,23256,0
|
| 182 |
+
AHLT.US,D,20240521,000000,26.1892,26.3897,26.15,26.3191,3543,0
|
| 183 |
+
AHLT.US,D,20240522,000000,26.0718,26.0718,25.7598,25.8165,6871,0
|
| 184 |
+
AHLT.US,D,20240523,000000,26.03,26.125,25.5559,25.5559,5733,0
|
| 185 |
+
AHLT.US,D,20240524,000000,25.795,25.795,25.7522,25.7522,7351,0
|
| 186 |
+
AHLT.US,D,20240528,000000,26.02,26.31,25.96,26.2988,5937,0
|
| 187 |
+
AHLT.US,D,20240529,000000,26.15,26.235,26.15,26.1788,642,0
|
| 188 |
+
AHLT.US,D,20240530,000000,25.84,25.84,25.7808,25.7808,165,0
|
| 189 |
+
AHLT.US,D,20240531,000000,25.69,25.69,25.38,25.5524,9257,0
|
| 190 |
+
AHLT.US,D,20240603,000000,25.52,25.52,25.222,25.2958,8758,0
|
| 191 |
+
AHLT.US,D,20240604,000000,24.77,24.82,24.6,24.742,9076,0
|
| 192 |
+
AHLT.US,D,20240605,000000,25.17,25.28,25.17,25.2432,4034,0
|
| 193 |
+
AHLT.US,D,20240606,000000,25.25,25.4329,25.25,25.4329,531,0
|
| 194 |
+
AHLT.US,D,20240607,000000,25.34,25.49,25.25,25.25,2093,0
|
| 195 |
+
AHLT.US,D,20240610,000000,25.3995,25.64,25.3995,25.6189,627,0
|
| 196 |
+
AHLT.US,D,20240611,000000,25.23,25.2421,25.17,25.2421,3021,0
|
| 197 |
+
AHLT.US,D,20240612,000000,25.31,25.4,25.31,25.4,1787,0
|
| 198 |
+
AHLT.US,D,20240613,000000,25.06,25.09,24.7112,24.8427,9625,0
|
| 199 |
+
AHLT.US,D,20240614,000000,25.15,25.15,24.45,24.5539,4469,0
|
| 200 |
+
AHLT.US,D,20240617,000000,24.74,24.9064,24.74,24.9064,2387,0
|
| 201 |
+
AHLT.US,D,20240618,000000,24.85,24.9,24.84,24.8793,4411,0
|
| 202 |
+
AHLT.US,D,20240620,000000,25.22,25.235,25.145,25.1894,3442,0
|
| 203 |
+
AHLT.US,D,20240621,000000,25.13,25.13,24.955,24.9586,5925,0
|
| 204 |
+
AHLT.US,D,20240624,000000,24.86,25.07,24.86,24.88,4826,0
|
| 205 |
+
AHLT.US,D,20240625,000000,24.9191,24.9191,24.83,24.8524,2031,0
|
| 206 |
+
AHLT.US,D,20240626,000000,24.91,24.98,24.8987,24.9769,2652,0
|
| 207 |
+
AHLT.US,D,20240627,000000,24.9502,25.0161,24.9502,25.0161,1427,0
|
| 208 |
+
AHLT.US,D,20240628,000000,25.13,25.17,25.03,25.06,6827,0
|
| 209 |
+
AHLT.US,D,20240701,000000,25.3415,25.456,25.3415,25.456,2250,0
|
| 210 |
+
AHLT.US,D,20240702,000000,25.4193,25.48,25.38,25.4504,988,0
|
| 211 |
+
AHLT.US,D,20240703,000000,25.54,25.734,25.54,25.726,2084,0
|
| 212 |
+
AHLT.US,D,20240705,000000,26.04,26.04,25.92,25.9256,5950,0
|
| 213 |
+
AHLT.US,D,20240708,000000,25.89,25.89,25.7,25.74,3825,0
|
| 214 |
+
AHLT.US,D,20240709,000000,25.78,25.78,25.7155,25.76,3422,0
|
| 215 |
+
AHLT.US,D,20240710,000000,25.89,26.05,25.86,26.05,2738,0
|
| 216 |
+
AHLT.US,D,20240711,000000,25.84,25.84,25.678,25.7573,6901,0
|
| 217 |
+
AHLT.US,D,20240712,000000,25.93,25.9427,25.93,25.9427,6185,0
|
| 218 |
+
AHLT.US,D,20240715,000000,25.84,25.93,25.73,25.75,1540,0
|
| 219 |
+
AHLT.US,D,20240716,000000,25.68,25.8659,25.68,25.8659,440,0
|
| 220 |
+
AHLT.US,D,20240717,000000,25.59,25.59,25.359,25.37,13157,0
|
| 221 |
+
AHLT.US,D,20240718,000000,25.25,25.25,24.91,25.05,59775,0
|
| 222 |
+
AHLT.US,D,20240719,000000,24.74,24.82,24.48,24.48,7970,0
|
| 223 |
+
AHLT.US,D,20240722,000000,24.53,24.83,24.52,24.83,19635,0
|
| 224 |
+
AHLT.US,D,20240723,000000,24.51,24.65,24.51,24.62,1567,0
|
| 225 |
+
AHLT.US,D,20240724,000000,24.24,24.24,23.99,23.99,6439,0
|
| 226 |
+
AHLT.US,D,20240725,000000,23.7,23.92,23.5818,23.65,13396,0
|
| 227 |
+
AHLT.US,D,20240726,000000,23.85,23.92,23.85,23.92,1551,0
|
| 228 |
+
AHLT.US,D,20240729,000000,23.8,23.8,23.8,23.8,430,0
|
| 229 |
+
AHLT.US,D,20240730,000000,23.78,23.78,23.65,23.72,1839,0
|
| 230 |
+
AHLT.US,D,20240731,000000,24.03,24.03,24.03,24.03,1230,0
|
| 231 |
+
AHLT.US,D,20240801,000000,23.549,23.549,23.3251,23.4633,20657,0
|
| 232 |
+
AHLT.US,D,20240802,000000,23.035,23.09,22.66,22.89,9996,0
|
| 233 |
+
AHLT.US,D,20240805,000000,21.94,22.25,21.855,22.1795,4291,0
|
| 234 |
+
AHLT.US,D,20240806,000000,22.2092,22.238,22.1096,22.1096,2167,0
|
| 235 |
+
AHLT.US,D,20240807,000000,22.101,22.1061,22.1,22.1007,1479,0
|
| 236 |
+
AHLT.US,D,20240808,000000,22.2717,22.32,22.2717,22.3064,26248,0
|
| 237 |
+
AHLT.US,D,20240809,000000,22.3326,22.4284,22.3326,22.38,11636,0
|
| 238 |
+
AHLT.US,D,20240812,000000,22.5,22.5,22.4554,22.4554,1957,0
|
| 239 |
+
AHLT.US,D,20240813,000000,22.53,22.64,22.4701,22.64,28558,0
|
| 240 |
+
AHLT.US,D,20240814,000000,22.64,22.641,22.6126,22.641,536,0
|
| 241 |
+
AHLT.US,D,20240815,000000,22.67,22.78,22.67,22.7457,3933,0
|
| 242 |
+
AHLT.US,D,20240816,000000,22.84,22.895,22.81,22.8407,1625,0
|
| 243 |
+
AHLT.US,D,20240819,000000,22.85,22.864,22.845,22.864,1983,0
|
| 244 |
+
AHLT.US,D,20240820,000000,22.83,22.888,22.83,22.8557,1518,0
|
| 245 |
+
AHLT.US,D,20240821,000000,22.96,22.9832,22.94,22.9832,2564,0
|
| 246 |
+
AHLT.US,D,20240822,000000,22.78,22.78,22.7384,22.7384,1015,0
|
| 247 |
+
AHLT.US,D,20240823,000000,23.04,23.0759,22.97,23.0133,11820,0
|
| 248 |
+
AHLT.US,D,20240826,000000,23.06,23.0858,23.0457,23.0457,20024,0
|
| 249 |
+
AHLT.US,D,20240827,000000,23.01,23.09,22.995,23.0799,1671,0
|
| 250 |
+
AHLT.US,D,20240828,000000,22.96,22.96,22.86,22.8982,1965,0
|
| 251 |
+
AHLT.US,D,20240829,000000,22.83,23.0419,22.83,22.9126,25081,0
|
| 252 |
+
AHLT.US,D,20240830,000000,22.97,22.97,22.8437,22.8437,1012,0
|
| 253 |
+
AHLT.US,D,20240903,000000,22.72,22.73,22.4527,22.4773,10333,0
|
| 254 |
+
AHLT.US,D,20240904,000000,22.5,22.59,22.46,22.4973,12528,0
|
| 255 |
+
AHLT.US,D,20240905,000000,22.7,22.7,22.51,22.5757,11481,0
|
| 256 |
+
AHLT.US,D,20240906,000000,22.52,22.52,22.13,22.2585,21480,0
|
| 257 |
+
AHLT.US,D,20240909,000000,22.2409,22.338,22.24,22.338,2270,0
|
| 258 |
+
AHLT.US,D,20240910,000000,22.31,22.4265,22.31,22.4265,6202,0
|
| 259 |
+
AHLT.US,D,20240911,000000,22.38,22.515,22.34,22.515,7823,0
|
| 260 |
+
AHLT.US,D,20240912,000000,22.62,22.68,22.35,22.52,16462,0
|
| 261 |
+
AHLT.US,D,20240913,000000,22.8,22.98,22.8,22.9352,5751,0
|
| 262 |
+
AHLT.US,D,20240916,000000,23.025,23.1295,22.97,23.1295,6692,0
|
| 263 |
+
AHLT.US,D,20240917,000000,22.98,22.9865,22.98,22.9865,1617,0
|
| 264 |
+
AHLT.US,D,20240918,000000,22.92,23.22,22.57,22.7061,35128,0
|
| 265 |
+
AHLT.US,D,20240919,000000,23.166,23.26,23.16,23.1616,9558,0
|
| 266 |
+
AHLT.US,D,20240920,000000,23.13,23.1851,23.13,23.1851,2430,0
|
| 267 |
+
AHLT.US,D,20240923,000000,23.12,23.28,23.12,23.2453,14087,0
|
| 268 |
+
AHLT.US,D,20240924,000000,23.5499,23.5942,23.52,23.5942,7216,0
|
| 269 |
+
AHLT.US,D,20240925,000000,23.51,23.51,23.36,23.3665,1860,0
|
| 270 |
+
AHLT.US,D,20240926,000000,23.7472,23.7472,23.7472,23.7472,353,0
|
| 271 |
+
AHLT.US,D,20240927,000000,23.8675,23.8675,23.6843,23.6843,4411,0
|
| 272 |
+
AHLT.US,D,20240930,000000,23.4399,23.5414,23.4017,23.5414,1385,0
|
| 273 |
+
AHLT.US,D,20241001,000000,23.83,23.83,23.43,23.46,1221,0
|
| 274 |
+
AHLT.US,D,20241002,000000,23.17,23.33,23.17,23.2736,2606,0
|
| 275 |
+
AHLT.US,D,20241003,000000,22.87,22.87,22.8,22.8072,1461,0
|
| 276 |
+
AHLT.US,D,20241004,000000,22.61,22.69,22.61,22.6851,6266,0
|
| 277 |
+
AHLT.US,D,20241007,000000,22.45,22.45,22.29,22.3017,3588,0
|
| 278 |
+
AHLT.US,D,20241008,000000,22.25,22.32,22.235,22.2938,2830,0
|
| 279 |
+
AHLT.US,D,20241009,000000,22.241,22.265,22.21,22.255,5446,0
|
| 280 |
+
AHLT.US,D,20241010,000000,22.295,22.3165,22.295,22.3165,3021,0
|
| 281 |
+
AHLT.US,D,20241011,000000,22.3415,22.5171,22.3415,22.5171,530,0
|
| 282 |
+
AHLT.US,D,20241014,000000,22.48,22.585,22.48,22.585,2061,0
|
| 283 |
+
AHLT.US,D,20241015,000000,22.51,22.51,22.4459,22.4459,1429,0
|
| 284 |
+
AHLT.US,D,20241016,000000,22.54,22.54,22.45,22.5017,10349,0
|
| 285 |
+
AHLT.US,D,20241017,000000,22.645,22.69,22.6105,22.6105,8766,0
|
| 286 |
+
AHLT.US,D,20241018,000000,22.81,22.89,22.81,22.8626,18014,0
|
| 287 |
+
AHLT.US,D,20241021,000000,22.75,22.78,22.75,22.7617,7208,0
|
| 288 |
+
AHLT.US,D,20241022,000000,22.7476,22.8893,22.7476,22.874,14243,0
|
| 289 |
+
AHLT.US,D,20241023,000000,22.57,22.6,22.48,22.54,13625,0
|
| 290 |
+
AHLT.US,D,20241024,000000,22.56,22.665,22.56,22.665,1553,0
|
| 291 |
+
AHLT.US,D,20241025,000000,22.71,22.79,22.69,22.6919,18822,0
|
| 292 |
+
AHLT.US,D,20241028,000000,22.87,22.9499,22.86,22.86,6186,0
|
| 293 |
+
AHLT.US,D,20241029,000000,22.9914,23.15,22.9914,23.095,7630,0
|
| 294 |
+
AHLT.US,D,20241030,000000,22.962,23.005,22.8963,22.8963,8512,0
|
| 295 |
+
AHLT.US,D,20241031,000000,22.385,22.39,22.335,22.36,4132,0
|
| 296 |
+
AHLT.US,D,20241101,000000,22.56,22.63,22.5592,22.6,5831,0
|
| 297 |
+
AHLT.US,D,20241104,000000,22.4071,22.4201,22.3803,22.3803,1418,0
|
| 298 |
+
AHLT.US,D,20241105,000000,22.5391,22.5391,22.5095,22.5095,1068,0
|
| 299 |
+
AHLT.US,D,20241106,000000,22.58,22.84,22.54,22.84,1968,0
|
| 300 |
+
AHLT.US,D,20241107,000000,22.914,22.92,22.86,22.9106,11770,0
|
| 301 |
+
AHLT.US,D,20241108,000000,22.73,22.8093,22.73,22.77,1282,0
|
| 302 |
+
AHLT.US,D,20241111,000000,22.7956,22.7956,22.7778,22.7778,321,0
|
| 303 |
+
AHLT.US,D,20241112,000000,22.74,22.7561,22.74,22.7561,446,0
|
| 304 |
+
AHLT.US,D,20241113,000000,22.7319,22.795,22.7319,22.7766,669,0
|
| 305 |
+
AHLT.US,D,20241114,000000,22.7409,22.82,22.7409,22.7926,939,0
|
| 306 |
+
AHLT.US,D,20241115,000000,22.79,22.79,22.5473,22.5473,1326,0
|
| 307 |
+
AHLT.US,D,20241118,000000,22.75,22.77,22.5648,22.5648,3919,0
|
| 308 |
+
AHLT.US,D,20241119,000000,22.4817,22.49,22.33,22.49,3593,0
|
| 309 |
+
AHLT.US,D,20241120,000000,22.59,22.66,22.575,22.66,6001,0
|
| 310 |
+
AHLT.US,D,20241121,000000,22.64,22.78,22.63,22.78,26746,0
|
| 311 |
+
AHLT.US,D,20241122,000000,22.89,23.04,22.89,23.04,10173,0
|
| 312 |
+
AHLT.US,D,20241125,000000,22.61,22.61,22.5888,22.5888,377,0
|
| 313 |
+
AHLT.US,D,20241126,000000,22.74,22.75,22.58,22.7184,2555,0
|
| 314 |
+
AHLT.US,D,20241127,000000,22.33,22.33,22.2135,22.303,3864,0
|
| 315 |
+
AHLT.US,D,20241129,000000,22.31,22.35,22.289,22.289,1581,0
|
| 316 |
+
AHLT.US,D,20241202,000000,22.53,22.53,22.485,22.4922,1782,0
|
| 317 |
+
AHLT.US,D,20241203,000000,22.56,22.5667,22.56,22.5667,196,0
|
| 318 |
+
AHLT.US,D,20241204,000000,22.85,22.85,22.7299,22.751,1613,0
|
| 319 |
+
AHLT.US,D,20241205,000000,22.65,22.67,22.49,22.4994,1710,0
|
| 320 |
+
AHLT.US,D,20241206,000000,22.74,22.89,22.73,22.757,6229,0
|
| 321 |
+
AHLT.US,D,20241209,000000,22.81,22.82,22.7128,22.8053,1882,0
|
| 322 |
+
AHLT.US,D,20241210,000000,23.18,23.18,22.961,22.9781,33418,0
|
| 323 |
+
AHLT.US,D,20241211,000000,23.26,23.3745,23.26,23.3745,23020,0
|
| 324 |
+
AHLT.US,D,20241212,000000,23.15,23.24,23.15,23.24,7948,0
|
| 325 |
+
AHLT.US,D,20241213,000000,23.2552,23.2552,23.1914,23.2498,2662,0
|
| 326 |
+
AHLT.US,D,20241216,000000,23.25,23.35,23.25,23.32,6652,0
|
| 327 |
+
AHLT.US,D,20241217,000000,23.25,23.3171,23.25,23.3171,2833,0
|
| 328 |
+
AHLT.US,D,20241218,000000,23.37,23.51,23.24,23.24,22472,0
|
| 329 |
+
AHLT.US,D,20241219,000000,23.45,23.45,21.9,23.26,84504,0
|
| 330 |
+
AHLT.US,D,20241220,000000,22.6574,23.47,22.6,23.47,13544,0
|
| 331 |
+
AHLT.US,D,20241223,000000,23.45,23.56,23.43,23.5,105824,0
|
| 332 |
+
AHLT.US,D,20241224,000000,23.87,23.87,23.6,23.76,26134,0
|
| 333 |
+
AHLT.US,D,20241226,000000,23.83,23.8479,23.7905,23.8479,1553,0
|
| 334 |
+
AHLT.US,D,20241227,000000,23.7,23.73,23.57,23.73,13387,0
|
| 335 |
+
AHLT.US,D,20241230,000000,22.42,23.41,22.42,23.3316,3476,0
|
| 336 |
+
AHLT.US,D,20241231,000000,23.389,23.67,23.35,23.5541,7236,0
|
| 337 |
+
AHLT.US,D,20250102,000000,23.71,23.91,23.525,23.76,4283,0
|
| 338 |
+
AHLT.US,D,20250103,000000,23.6313,24.41,23.6313,23.79,12284,0
|
| 339 |
+
AHLT.US,D,20250106,000000,23.7,23.8724,23.7,23.74,9898,0
|
| 340 |
+
AHLT.US,D,20250107,000000,24.01,24.01,24.0004,24.0004,1064,0
|
| 341 |
+
AHLT.US,D,20250108,000000,24.21,24.26,24.17,24.1828,4884,0
|
| 342 |
+
AHLT.US,D,20250110,000000,24.59,24.6956,24.55,24.6385,7319,0
|
| 343 |
+
AHLT.US,D,20250113,000000,24.53,24.73,24.53,24.7,88444,0
|
| 344 |
+
AHLT.US,D,20250114,000000,24.69,24.69,24.55,24.607,49667,0
|
| 345 |
+
AHLT.US,D,20250115,000000,24.13,24.6,24.09,24.5601,36387,0
|
| 346 |
+
AHLT.US,D,20250116,000000,24.53,24.57,24.23,24.2607,12020,0
|
| 347 |
+
AHLT.US,D,20250117,000000,24.43,24.6,24.42,24.553,44931,0
|
| 348 |
+
AHLT.US,D,20250121,000000,24.16,24.17,24.12,24.12,10677,0
|
| 349 |
+
AHLT.US,D,20250122,000000,24.28,24.58,24.28,24.41,6242,0
|
| 350 |
+
AHLT.US,D,20250123,000000,24.43,24.47,24.35,24.4228,1456,0
|
| 351 |
+
AHLT.US,D,20250124,000000,24.4,24.48,24.1733,24.1733,14813,0
|
| 352 |
+
AHLT.US,D,20250127,000000,23.65,23.8,23.6,23.6372,9585,0
|
| 353 |
+
AHLT.US,D,20250128,000000,24.01,24.1895,23.9683,24.1281,22323,0
|
| 354 |
+
AHLT.US,D,20250129,000000,24.28,24.31,24.12,24.2007,3363,0
|
| 355 |
+
AHLT.US,D,20250130,000000,24.21,24.3908,24.17,24.3908,6875,0
|
| 356 |
+
AHLT.US,D,20250131,000000,24.5,24.5,24.36,24.39,6372,0
|
| 357 |
+
AHLT.US,D,20250203,000000,24.315,24.4999,24.19,24.3451,8169,0
|
| 358 |
+
AHLT.US,D,20250204,000000,24.1415,24.18,23.92,23.9624,6097,0
|
| 359 |
+
AHLT.US,D,20250205,000000,23.61,23.6805,23.31,23.6805,2426,0
|
| 360 |
+
AHLT.US,D,20250206,000000,23.89,23.895,23.8,23.8489,1441,0
|
| 361 |
+
AHLT.US,D,20250207,000000,24.062,24.1,23.83,23.8652,3804,0
|
| 362 |
+
AHLT.US,D,20250210,000000,24.19,24.5,24.14,24.5,9643,0
|
| 363 |
+
AHLT.US,D,20250211,000000,24.39,24.47,24.39,24.4259,940,0
|
| 364 |
+
AHLT.US,D,20250212,000000,24.77,24.7975,24.69,24.7524,1814,0
|
| 365 |
+
AHLT.US,D,20250213,000000,24.71,24.71,24,24.5217,1748,0
|
| 366 |
+
AHLT.US,D,20250214,000000,24.29,24.29,24.0583,24.0906,2152,0
|
| 367 |
+
AHLT.US,D,20250218,000000,24.61,24.75,24.57,24.7413,1933,0
|
| 368 |
+
AHLT.US,D,20250219,000000,24.7,24.745,24.61,24.68,4890,0
|
| 369 |
+
AHLT.US,D,20250220,000000,24.52,24.52,24.2491,24.2491,1252,0
|
| 370 |
+
AHLT.US,D,20250221,000000,23.84,24.26,22.83,23.7033,16755,0
|
| 371 |
+
AHLT.US,D,20250224,000000,23.68,23.81,23.63,23.8,1853,0
|
| 372 |
+
AHLT.US,D,20250225,000000,23.57,23.65,22.83,23.3163,7593,0
|
| 373 |
+
AHLT.US,D,20250226,000000,23.56,23.5695,23.3438,23.3438,5141,0
|
| 374 |
+
AHLT.US,D,20250227,000000,23.43,23.43,23.2114,23.2114,252,0
|
| 375 |
+
AHLT.US,D,20250228,000000,23.01,23.358,22.365,23.358,18089,0
|
| 376 |
+
AHLT.US,D,20250303,000000,23.85,23.86,23.31,23.3387,8431,0
|
| 377 |
+
AHLT.US,D,20250304,000000,23.05,23.49,23.05,23.2922,4891,0
|
| 378 |
+
AHLT.US,D,20250305,000000,23.56,23.6408,23.156,23.6408,9637,0
|
| 379 |
+
AHLT.US,D,20250306,000000,23.4,23.41,23.3979,23.3979,37329,0
|
| 380 |
+
AHLT.US,D,20250307,000000,23.19,23.5,23.12,23.48,4608,0
|
| 381 |
+
AHLT.US,D,20250310,000000,23.02,23.11,22.95,23.0235,8159,0
|
| 382 |
+
AHLT.US,D,20250311,000000,23.13,23.27,23.04,23.1493,30252,0
|
| 383 |
+
AHLT.US,D,20250312,000000,23.27,23.33,23.26,23.31,17996,0
|
| 384 |
+
AHLT.US,D,20250313,000000,23.37,23.46,23.35,23.4,13097,0
|
| 385 |
+
AHLT.US,D,20250314,000000,23.533,23.57,23.49,23.57,19984,0
|
| 386 |
+
AHLT.US,D,20250317,000000,23.45,23.51,23.33,23.51,8707,0
|
| 387 |
+
AHLT.US,D,20250318,000000,23.6,23.68,23.57,23.66,11764,0
|
| 388 |
+
AHLT.US,D,20250319,000000,23.64,23.69,23.64,23.6561,2508,0
|
| 389 |
+
AHLT.US,D,20250320,000000,23.55,23.6,23.54,23.6,2619,0
|
| 390 |
+
AHLT.US,D,20250321,000000,23.3777,23.4799,23.31,23.46,1815,0
|
| 391 |
+
AHLT.US,D,20250324,000000,23.52,23.56,23.43,23.48,6429,0
|
| 392 |
+
AHLT.US,D,20250325,000000,23.58,23.69,23.58,23.69,4233,0
|
| 393 |
+
AHLT.US,D,20250326,000000,23.54,23.57,23.48,23.52,8456,0
|
| 394 |
+
AHLT.US,D,20250327,000000,23.68,23.7,23.65,23.7,1388,0
|
| 395 |
+
AHLT.US,D,20250328,000000,23.48,23.5,23.45,23.49,2035,0
|
| 396 |
+
AHLT.US,D,20250331,000000,23.37,23.5256,23.37,23.5,1315,0
|
| 397 |
+
AHLT.US,D,20250401,000000,23.38,23.38,23.27,23.36,3647,0
|
| 398 |
+
AHLT.US,D,20250402,000000,23.36,23.43,23.36,23.38,4410,0
|
| 399 |
+
AHLT.US,D,20250403,000000,22.38,22.42,22.37,22.4044,1422,0
|
| 400 |
+
AHLT.US,D,20250404,000000,21.8701,21.9004,21.6136,21.6889,10118,0
|
| 401 |
+
AHLT.US,D,20250407,000000,21.3956,21.78,21.34,21.4282,15772,0
|
| 402 |
+
AHLT.US,D,20250408,000000,21.88,21.96,21.41,21.4281,9325,0
|
| 403 |
+
AHLT.US,D,20250409,000000,21.64,22.17,21.64,21.96,15820,0
|
| 404 |
+
AHLT.US,D,20250410,000000,21.61,21.63,21.55,21.61,21160,0
|
| 405 |
+
AHLT.US,D,20250411,000000,21.76,21.81,21.62,21.69,21696,0
|
| 406 |
+
AHLT.US,D,20250414,000000,21.61,21.64,21.36,21.5404,11860,0
|
| 407 |
+
AHLT.US,D,20250415,000000,21.5999,21.78,21.585,21.6851,70088,0
|
| 408 |
+
AHLT.US,D,20250416,000000,21.8604,22.16,21.83,21.95,54927,0
|
| 409 |
+
AHLT.US,D,20250417,000000,21.79,21.79,21.72,21.75,11253,0
|
| 410 |
+
AHLT.US,D,20250421,000000,22.138,22.22,22.07,22.09,26769,0
|
| 411 |
+
AHLT.US,D,20250422,000000,22.15,22.17,21.94,21.99,45375,0
|
| 412 |
+
AHLT.US,D,20250423,000000,21.77,21.85,21.6564,21.8306,12543,0
|
| 413 |
+
AHLT.US,D,20250424,000000,21.71,21.87,21.71,21.86,4055,0
|
| 414 |
+
AHLT.US,D,20250425,000000,21.69,21.7057,21.69,21.7041,1531,0
|
| 415 |
+
AHLT.US,D,20250428,000000,21.74,21.96,21.73,21.88,41876,0
|
| 416 |
+
AHLT.US,D,20250429,000000,21.79,21.88,21.79,21.83,6053,0
|
| 417 |
+
AHLT.US,D,20250430,000000,21.77,21.77,21.7007,21.7007,2783,0
|
| 418 |
+
AHLT.US,D,20250501,000000,21.51,21.51,21.49,21.5038,7096,0
|
| 419 |
+
AHLT.US,D,20250502,000000,21.6,21.6,21.42,21.45,17145,0
|
| 420 |
+
AHLT.US,D,20250505,000000,21.76,21.7625,21.6805,21.7608,10787,0
|
| 421 |
+
AHLT.US,D,20250506,000000,21.93,21.97,21.91,21.9613,21452,0
|
| 422 |
+
AHLT.US,D,20250507,000000,21.85,21.873,21.78,21.7802,17129,0
|
| 423 |
+
AHLT.US,D,20250508,000000,21.75,21.7536,21.5148,21.5148,2245,0
|
| 424 |
+
AHLT.US,D,20250509,000000,21.625,21.64,21.6,21.6059,3016,0
|
| 425 |
+
AHLT.US,D,20250512,000000,21.21,21.25,21.2099,21.22,11978,0
|
| 426 |
+
AHLT.US,D,20250513,000000,21.2,21.36,21.2,21.32,7776,0
|
| 427 |
+
AHLT.US,D,20250514,000000,21.2497,21.32,21.165,21.1835,1634,0
|
| 428 |
+
AHLT.US,D,20250515,000000,21.25,21.3684,21.25,21.35,8841,0
|
| 429 |
+
AHLT.US,D,20250516,000000,21.22,21.26,21.2,21.26,3363,0
|
| 430 |
+
AHLT.US,D,20250519,000000,21.4684,21.5,21.44,21.45,47202,0
|
| 431 |
+
AHLT.US,D,20250520,000000,21.59,21.6389,21.58,21.6389,2877,0
|
| 432 |
+
AHLT.US,D,20250521,000000,21.73,21.7782,21.7189,21.7189,1144,0
|
| 433 |
+
AHLT.US,D,20250522,000000,21.69,21.73,21.69,21.7,7221,0
|
| 434 |
+
AHLT.US,D,20250523,000000,21.69,21.75,21.6,21.7471,9968,0
|
| 435 |
+
AHLT.US,D,20250527,000000,21.825,21.84,21.75,21.7991,9380,0
|
| 436 |
+
AHLT.US,D,20250528,000000,21.7,21.7,21.63,21.659,918,0
|
| 437 |
+
AHLT.US,D,20250529,000000,21.7,21.7209,21.7,21.7209,657,0
|
| 438 |
+
AHLT.US,D,20250530,000000,21.66,21.66,21.57,21.6499,3180,0
|
| 439 |
+
AHLT.US,D,20250602,000000,21.93,22.025,21.91,22,22788,0
|
| 440 |
+
AHLT.US,D,20250603,000000,21.82,21.95,21.82,21.91,14292,0
|
| 441 |
+
AHLT.US,D,20250604,000000,21.98,22.02,21.9691,21.9691,597,0
|
| 442 |
+
AHLT.US,D,20250605,000000,22.1,22.1,21.97,21.97,2494,0
|
| 443 |
+
AHLT.US,D,20250606,000000,22.12,22.12,22.01,22.027,4784,0
|
| 444 |
+
AHLT.US,D,20250609,000000,22.13,22.19,22.04,22.1324,6991,0
|
| 445 |
+
AHLT.US,D,20250610,000000,22.0648,22.09,22.05,22.067,2196,0
|
| 446 |
+
AHLT.US,D,20250611,000000,22.06,22.1049,21.97,21.98,3008,0
|
| 447 |
+
AHLT.US,D,20250612,000000,22.08,22.14,22.08,22.12,5914,0
|
| 448 |
+
AHLT.US,D,20250613,000000,21.97,22.13,21.97,22.0099,1978,0
|
| 449 |
+
AHLT.US,D,20250616,000000,22.1704,22.23,22.1421,22.1421,2758,0
|
| 450 |
+
AHLT.US,D,20250617,000000,22.18,22.18,21.9298,21.9298,804,0
|
| 451 |
+
AHLT.US,D,20250618,000000,21.99,21.99,21.8336,21.8336,9450,0
|
| 452 |
+
AHLT.US,D,20250620,000000,21.81,21.81,21.7347,21.7347,2338,0
|
| 453 |
+
AHLT.US,D,20250623,000000,21.66,21.8139,21.66,21.8139,12250,0
|
| 454 |
+
AHLT.US,D,20250624,000000,21.7507,21.81,21.7507,21.7842,7385,0
|
| 455 |
+
AHLT.US,D,20250625,000000,21.68,21.8212,21.67,21.8212,3950,0
|
| 456 |
+
AHLT.US,D,20250626,000000,21.87,22.18,21.6,22.18,4631,0
|
| 457 |
+
AHLT.US,D,20250627,000000,22.18,22.18,22.02,22.0709,1373,0
|
| 458 |
+
AHLT.US,D,20250630,000000,22.22,22.22,22.2,22.2,4103,0
|
| 459 |
+
AHLT.US,D,20250701,000000,22.3,22.3,22.21,22.2373,24710,0
|
| 460 |
+
AHLT.US,D,20250702,000000,22.19,22.433,22.19,22.433,951,0
|
| 461 |
+
AHLT.US,D,20250703,000000,22.46,22.47,22.46,22.47,436,0
|
| 462 |
+
AHLT.US,D,20250707,000000,22.26,22.31,22.18,22.2382,10340,0
|
| 463 |
+
AHLT.US,D,20250708,000000,22.23,22.54,22.22,22.465,7966,0
|
| 464 |
+
AHLT.US,D,20250709,000000,22.59,22.69,22.54,22.69,6924,0
|
| 465 |
+
AHLT.US,D,20250710,000000,22.69,22.7606,22.67,22.7606,1082,0
|
| 466 |
+
AHLT.US,D,20250711,000000,22.92,22.94,22.89,22.89,64692,0
|
| 467 |
+
AHLT.US,D,20250714,000000,22.75,22.75,22.7,22.7,25347,0
|
| 468 |
+
AHLT.US,D,20250715,000000,22.62,22.62,22.4305,22.45,5934,0
|
| 469 |
+
AHLT.US,D,20250716,000000,22.37,22.54,22.3,22.5325,3346,0
|
| 470 |
+
AHLT.US,D,20250717,000000,22.41,22.6722,22.41,22.6722,14348,0
|
| 471 |
+
AHLT.US,D,20250718,000000,22.84,22.84,22.64,22.6623,23734,0
|
| 472 |
+
AHLT.US,D,20250721,000000,22.8,22.95,22.8,22.85,5208,0
|
| 473 |
+
AHLT.US,D,20250722,000000,22.9,23.0605,22.8992,23.0605,1096,0
|
| 474 |
+
AHLT.US,D,20250723,000000,23.29,23.44,23.28,23.44,7328,0
|
| 475 |
+
AHLT.US,D,20250724,000000,23.33,23.41,23.29,23.3476,5086,0
|
| 476 |
+
AHLT.US,D,20250725,000000,23.12,23.12,23.06,23.06,4881,0
|
| 477 |
+
AHLT.US,D,20250728,000000,22.88,22.88,22.4,22.4,46519,0
|
| 478 |
+
AHLT.US,D,20250729,000000,22.702,22.7978,22.42,22.61,1750,0
|
| 479 |
+
AHLT.US,D,20250730,000000,22.615,22.69,22.0173,22.0173,10632,0
|
| 480 |
+
AHLT.US,D,20250731,000000,22.02,22.02,21.75,21.77,3013,0
|
| 481 |
+
AHLT.US,D,20250801,000000,21.55,21.55,21.3999,21.5039,5464,0
|
| 482 |
+
AHLT.US,D,20250804,000000,21.71,21.778,21.69,21.778,640,0
|
| 483 |
+
AHLT.US,D,20250805,000000,21.685,21.76,21.685,21.7377,2212,0
|
| 484 |
+
AHLT.US,D,20250806,000000,21.87,21.89,21.8489,21.8489,7990,0
|
| 485 |
+
AHLT.US,D,20250807,000000,22.17,22.17,21.9799,21.9848,2044,0
|
| 486 |
+
AHLT.US,D,20250808,000000,22.14,22.21,22.136,22.1371,3730,0
|
| 487 |
+
AHLT.US,D,20250811,000000,22.03,22.07,21.98,21.98,3374,0
|
| 488 |
+
AHLT.US,D,20250812,000000,22.07,22.2013,22,22.2013,8196,0
|
| 489 |
+
AHLT.US,D,20250813,000000,22.36,22.3722,22.32,22.3722,733,0
|
| 490 |
+
AHLT.US,D,20250814,000000,22.29,22.3454,22.2401,22.3454,2110,0
|
| 491 |
+
AHLT.US,D,20250815,000000,22.32,22.32,22.26,22.2929,1622,0
|
| 492 |
+
AHLT.US,D,20250818,000000,22.3,22.3047,22.28,22.3047,861,0
|
| 493 |
+
AHLT.US,D,20250819,000000,22.3,22.49,22,22.06,15899,0
|
| 494 |
+
AHLT.US,D,20250820,000000,22.15,22.1621,22.015,22.1621,16198,0
|
| 495 |
+
AHLT.US,D,20250821,000000,22.1,22.2,22.0646,22.1274,4022,0
|
| 496 |
+
AHLT.US,D,20250822,000000,22.19,22.5576,22.19,22.5459,1669,0
|
| 497 |
+
AHLT.US,D,20250825,000000,22.53,22.56,22.4192,22.4192,2121,0
|
| 498 |
+
AHLT.US,D,20250827,000000,22.28,22.5,22.28,22.4366,1410,0
|
| 499 |
+
AHLT.US,D,20250828,000000,22.47,22.595,22.47,22.595,517,0
|
| 500 |
+
AHLT.US,D,20250829,000000,22.49,22.585,22.462,22.585,5066,0
|
| 501 |
+
AHLT.US,D,20250902,000000,22.6014,22.7367,22.59,22.7367,7916,0
|
| 502 |
+
AHLT.US,D,20250903,000000,22.76,22.76,22.7464,22.7464,266,0
|
| 503 |
+
AHLT.US,D,20250904,000000,22.81,22.8558,22.8,22.8558,1439,0
|
| 504 |
+
AHLT.US,D,20250905,000000,22.75,22.79,22.75,22.7801,2206,0
|
| 505 |
+
AHLT.US,D,20250908,000000,23.11,23.11,22.78,23.021,2429,0
|
| 506 |
+
AHLT.US,D,20250909,000000,22.97,22.9717,22.97,22.9717,614,0
|
| 507 |
+
AHLT.US,D,20250910,000000,23.13,23.13,23.0993,23.0993,496,0
|
| 508 |
+
AHLT.US,D,20250911,000000,23.16,23.38,23.16,23.3491,3556,0
|
| 509 |
+
AHLT.US,D,20250912,000000,23.459,23.46,23.37,23.3894,16832,0
|
| 510 |
+
AHLT.US,D,20250915,000000,23.638,23.65,23.622,23.6403,746,0
|
| 511 |
+
AHLT.US,D,20250916,000000,23.73,23.74,23.58,23.6387,100705,0
|
| 512 |
+
AHLT.US,D,20250917,000000,23.5,23.62,23.15,23.3078,3615,0
|
| 513 |
+
AHLT.US,D,20250918,000000,23.472,23.67,23.44,23.4441,10873,0
|
| 514 |
+
AHLT.US,D,20250919,000000,23.435,23.58,23.435,23.5219,399,0
|
| 515 |
+
AHLT.US,D,20250922,000000,23.54,23.8659,23.54,23.8659,2425,0
|
| 516 |
+
AHLT.US,D,20250923,000000,24.07,24.12,23.83,23.93,67196,0
|
| 517 |
+
AHLT.US,D,20250924,000000,23.92,23.92,23.79,23.8,2951,0
|
| 518 |
+
AHLT.US,D,20250925,000000,23.57,23.71,23.57,23.71,1541,0
|
| 519 |
+
AHLT.US,D,20250926,000000,23.96,24.0534,23.96,24.0534,1450,0
|
| 520 |
+
AHLT.US,D,20250929,000000,24.27,24.27,24.215,24.2431,622,0
|
| 521 |
+
AHLT.US,D,20250930,000000,24.38,24.38,24.195,24.3413,2959,0
|
| 522 |
+
AHLT.US,D,20251001,000000,24.49,24.55,24.44,24.5446,5111,0
|
| 523 |
+
AHLT.US,D,20251002,000000,24.73,24.76,24.37,24.4556,2328,0
|
| 524 |
+
AHLT.US,D,20251003,000000,24.7952,24.899,24.7952,24.7969,41524,0
|
| 525 |
+
AHLT.US,D,20251006,000000,25.1872,25.2476,25.1775,25.2144,1727,0
|
| 526 |
+
AHLT.US,D,20251007,000000,25.151,25.18,24.98,25.0738,10505,0
|
| 527 |
+
AHLT.US,D,20251008,000000,25.46,25.511,25.46,25.4839,4742,0
|
| 528 |
+
AHLT.US,D,20251009,000000,25.34,25.34,24.99,25.1166,10148,0
|
| 529 |
+
AHLT.US,D,20251010,000000,25.03,25.03,24.22,24.2255,3210,0
|
| 530 |
+
AHLT.US,D,20251013,000000,24.71,25.2812,24.7,25.2693,4048,0
|
| 531 |
+
AHLT.US,D,20251014,000000,24.71,25.3102,24.71,25.18,3950,0
|
| 532 |
+
AHLT.US,D,20251015,000000,25.47,25.5135,25.15,25.5135,3963,0
|
| 533 |
+
AHLT.US,D,20251016,000000,25.6812,25.6812,25.42,25.6399,1461,0
|
| 534 |
+
AHLT.US,D,20251017,000000,25.09,25.2319,25.09,25.2319,72343,0
|
| 535 |
+
AHLT.US,D,20251020,000000,25.68,25.864,25.67,25.864,5532,0
|
| 536 |
+
AHLT.US,D,20251021,000000,25.5,25.5,25.24,25.2491,2944,0
|
| 537 |
+
AHLT.US,D,20251022,000000,25.12,25.16,24.98,25.1273,5946,0
|
| 538 |
+
AHLT.US,D,20251023,000000,25.3755,25.3755,25.2686,25.2686,337,0
|
| 539 |
+
AHLT.US,D,20251024,000000,25.4,25.43,25.31,25.3521,15171,0
|
| 540 |
+
AHLT.US,D,20251027,000000,25.325,25.43,25.28,25.3953,17609,0
|
| 541 |
+
AHLT.US,D,20251028,000000,25.2544,25.3899,25.2544,25.3209,4845,0
|
| 542 |
+
AHLT.US,D,20251029,000000,25.432,25.432,25.1,25.12,37450,0
|
| 543 |
+
AHLT.US,D,20251030,000000,25.28,25.28,25.2357,25.2357,447,0
|
| 544 |
+
AHLT.US,D,20251031,000000,25.26,25.26,25.185,25.185,1240,0
|
| 545 |
+
AHLT.US,D,20251103,000000,25.15,25.1737,25.13,25.1737,13010,0
|
| 546 |
+
AHLT.US,D,20251104,000000,24.9,24.97,24.78,24.78,2282,0
|
| 547 |
+
AHLT.US,D,20251105,000000,24.92,25.03,24.92,24.9782,3041,0
|
| 548 |
+
AHLT.US,D,20251106,000000,25.03,25.03,24.7501,24.7735,4433,0
|
| 549 |
+
AHLT.US,D,20251107,000000,24.58,24.8,24.5705,24.7909,2800,0
|
| 550 |
+
AHLT.US,D,20251110,000000,25.28,25.45,25.28,25.4286,1500,0
|
| 551 |
+
AHLT.US,D,20251111,000000,25.54,25.65,25.42,25.6493,1508,0
|
| 552 |
+
AHLT.US,D,20251112,000000,25.97,26.02,25.9575,25.9575,441,0
|
| 553 |
+
AHLT.US,D,20251113,000000,25.6575,25.6699,25.3605,25.3728,925,0
|
| 554 |
+
AHLT.US,D,20251114,000000,25.2,25.2,25.0201,25.0201,650,0
|
| 555 |
+
AHLT.US,D,20251117,000000,25.01,25.01,24.72,24.7584,5955,0
|
| 556 |
+
AHLT.US,D,20251118,000000,24.63,24.7575,24.61,24.6567,1870,0
|
| 557 |
+
AHLT.US,D,20251119,000000,24.88,24.9116,24.86,24.8854,4401,0
|
| 558 |
+
AHLT.US,D,20251120,000000,24.6748,25.15,24.66,24.6604,14446,0
|
| 559 |
+
AHLT.US,D,20251121,000000,24.68,24.92,24.66,24.803,2774,0
|
| 560 |
+
AHLT.US,D,20251124,000000,25,25.1611,25,25.1611,8596,0
|
| 561 |
+
AHLT.US,D,20251125,000000,25.15,25.3489,25.15,25.3489,308,0
|
| 562 |
+
AHLT.US,D,20251126,000000,25.525,25.65,25.43,25.6097,1598,0
|
| 563 |
+
AHLT.US,D,20251128,000000,25.715,25.8356,25.715,25.8356,313,0
|
| 564 |
+
AHLT.US,D,20251201,000000,25.72,25.85,25.645,25.74,2076,0
|
| 565 |
+
AHLT.US,D,20251202,000000,25.808,25.822,25.77,25.822,2471,0
|
| 566 |
+
AHLT.US,D,20251203,000000,25.801,25.8386,25.78,25.8386,4637,0
|
| 567 |
+
AHLT.US,D,20251204,000000,25.71,25.7326,25.67,25.7326,11406,0
|
| 568 |
+
AHLT.US,D,20251205,000000,25.76,25.7899,25.7402,25.7402,87995,0
|
| 569 |
+
AHLT.US,D,20251208,000000,25.71,25.71,25.64,25.7064,6000,0
|
| 570 |
+
AHLT.US,D,20251209,000000,25.87,25.9105,25.87,25.9042,2088,0
|
| 571 |
+
AHLT.US,D,20251210,000000,25.86,26.07,25.86,26.07,3006,0
|
| 572 |
+
AHLT.US,D,20251211,000000,26.13,26.3784,26.05,26.3447,2404,0
|
| 573 |
+
AHLT.US,D,20251212,000000,26.3,26.3,25.985,25.985,982,0
|
| 574 |
+
AHLT.US,D,20251215,000000,26.085,26.18,26.085,26.1402,2260,0
|
| 575 |
+
AHLT.US,D,20251216,000000,25.95,25.9846,25.88,25.9846,1097,0
|
| 576 |
+
AHLT.US,D,20251217,000000,26.23,26.23,26.02,26.0241,726,0
|
| 577 |
+
AHLT.US,D,20251218,000000,26.13,26.2,26.13,26.157,562,0
|
| 578 |
+
AHLT.US,D,20251219,000000,26.58,26.685,26.56,26.6408,30518,0
|
| 579 |
+
AHLT.US,D,20251222,000000,26.36,26.427,26.36,26.4261,1351,0
|
| 580 |
+
AHLT.US,D,20251223,000000,26.52,26.62,26.42,26.6061,5989,0
|
| 581 |
+
AHLT.US,D,20251224,000000,26.5563,26.6497,26.5563,26.6433,1374,0
|
| 582 |
+
AHLT.US,D,20251226,000000,27.105,27.2304,27.105,27.2304,1265,0
|
| 583 |
+
AHLT.US,D,20251229,000000,26.51,26.52,26.28,26.3929,7621,0
|
| 584 |
+
AHLT.US,D,20251230,000000,26.745,26.885,26.7163,26.7163,1196,0
|
| 585 |
+
AHLT.US,D,20251231,000000,26.41,26.41,26.3379,26.3379,1011,0
|
| 586 |
+
AHLT.US,D,20260102,000000,26.67,26.695,26.42,26.584,4096,0
|
| 587 |
+
AHLT.US,D,20260105,000000,27.04,27.31,27.01,27.2297,17494,0
|
| 588 |
+
AHLT.US,D,20260106,000000,27.45,27.69,27.45,27.6875,2010,0
|
| 589 |
+
AHLT.US,D,20260107,000000,27.3873,27.3873,27.3,27.3,18019,0
|
| 590 |
+
AHLT.US,D,20260108,000000,26.92,27.22,26.915,27.1935,10750,0
|
| 591 |
+
AHLT.US,D,20260109,000000,27.62,27.7,27.48,27.6638,90839,0
|
| 592 |
+
AHLT.US,D,20260112,000000,28.04,28.21,27.92,28.1542,3985,0
|
| 593 |
+
AHLT.US,D,20260113,000000,28.28,28.28,27.98,28.0135,17457,0
|
| 594 |
+
AHLT.US,D,20260114,000000,28.05,28.32,27.985,28.32,4557,0
|
| 595 |
+
AHLT.US,D,20260115,000000,28.23,28.36,28.18,28.2013,3117,0
|
| 596 |
+
AHLT.US,D,20260116,000000,28.08,28.08,27.91,28.04,4094,0
|
| 597 |
+
AHLT.US,D,20260120,000000,27.86,27.96,27.7797,27.7797,11937,0
|
| 598 |
+
AHLT.US,D,20260121,000000,28.235,28.3,27.953,28.3,7850,0
|
| 599 |
+
AHLT.US,D,20260122,000000,28.55,28.6175,28.49,28.6175,751,0
|
| 600 |
+
AHLT.US,D,20260123,000000,28.7626,28.835,28.72,28.7664,94823,0
|
| 601 |
+
AHLT.US,D,20260126,000000,29,29.2,28.86,28.9269,23852,0
|
| 602 |
+
AHLT.US,D,20260127,000000,29.0099,29.3527,29.0099,29.3527,4207,0
|
| 603 |
+
AHLT.US,D,20260128,000000,29.3,30.53,29.26,29.58,29459,0
|
| 604 |
+
AHLT.US,D,20260129,000000,29.2,29.73,28.92,29.73,18870,0
|
| 605 |
+
AHLT.US,D,20260130,000000,29,29.07,27.96,28.36,26547,0
|
| 606 |
+
AHLT.US,D,20260202,000000,28.08,28.37,28.08,28.3379,26996,0
|
| 607 |
+
AHLT.US,D,20260203,000000,28.64,28.81,28.4907,28.7219,5103,0
|
| 608 |
+
AHLT.US,D,20260204,000000,28.8,28.8,28.405,28.63,4800,0
|
| 609 |
+
AHLT.US,D,20260205,000000,28.225,28.23,27.8083,27.8083,3563,0
|
| 610 |
+
AHLT.US,D,20260206,000000,28.43,28.6528,28.27,28.6528,56105,0
|
| 611 |
+
AHLT.US,D,20260209,000000,28.92,29.15,28.82,29.11,12378,0
|
| 612 |
+
AHLT.US,D,20260210,000000,28.87,28.9,28.8283,28.83,3684,0
|
| 613 |
+
AHLT.US,D,20260211,000000,28.915,29.1,28.915,28.97,5874,0
|
| 614 |
+
AHLT.US,D,20260212,000000,28.95,28.98,28.27,28.27,4452,0
|
| 615 |
+
AHLT.US,D,20260213,000000,28.27,28.5,28.27,28.35,6875,0
|
| 616 |
+
AHLT.US,D,20260217,000000,28.13,28.285,27.883,28.2,5286,0
|
| 617 |
+
AHLT.US,D,20260218,000000,28.45,28.66,28.42,28.56,13937,0
|
daily/us/nyse etfs/1/amub.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bbax.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/beth.us.txt
ADDED
|
@@ -0,0 +1,584 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BETH.US,D,20231006,000000,40.86,40.86,40.75,40.7661,786,0
|
| 3 |
+
BETH.US,D,20231009,000000,39.66,39.919,39.66,39.8654,2140,0
|
| 4 |
+
BETH.US,D,20231010,000000,39.84,39.84,39.4752,39.4752,747,0
|
| 5 |
+
BETH.US,D,20231011,000000,38.48,38.7245,38.48,38.7245,114,0
|
| 6 |
+
BETH.US,D,20231012,000000,38.64,38.64,38.4963,38.4963,333,0
|
| 7 |
+
BETH.US,D,20231013,000000,38.6646,38.6646,38.6646,38.6646,47,0
|
| 8 |
+
BETH.US,D,20231016,000000,42.53,42.83,40.28,40.7529,1570,0
|
| 9 |
+
BETH.US,D,20231017,000000,41.03,41.03,40.672,40.672,122,0
|
| 10 |
+
BETH.US,D,20231018,000000,40.36,40.4086,40.36,40.4086,104,0
|
| 11 |
+
BETH.US,D,20231019,000000,41.05,41.05,40.9896,40.9896,451,0
|
| 12 |
+
BETH.US,D,20231020,000000,42.13,42.13,42.0974,42.0974,153,0
|
| 13 |
+
BETH.US,D,20231023,000000,44.7139,44.7139,44.7139,44.7139,155,0
|
| 14 |
+
BETH.US,D,20231024,000000,48.53,48.53,47.6618,47.6618,172,0
|
| 15 |
+
BETH.US,D,20231025,000000,48.54,48.7742,48.5075,48.7742,435,0
|
| 16 |
+
BETH.US,D,20231026,000000,47.9812,47.9812,47.9812,47.9812,157,0
|
| 17 |
+
BETH.US,D,20231027,000000,48,48,47.41,47.4764,403,0
|
| 18 |
+
BETH.US,D,20231030,000000,49.01,49.11,48.44,48.5227,1298,0
|
| 19 |
+
BETH.US,D,20231031,000000,48.22,48.7154,48.22,48.7154,330,0
|
| 20 |
+
BETH.US,D,20231101,000000,48.7,48.964,48.7,48.964,154,0
|
| 21 |
+
BETH.US,D,20231102,000000,49.41,49.43,49.07,49.15,701,0
|
| 22 |
+
BETH.US,D,20231103,000000,48.9,48.9,48.6724,48.6724,362,0
|
| 23 |
+
BETH.US,D,20231106,000000,49.64,49.6589,49.64,49.6589,171,0
|
| 24 |
+
BETH.US,D,20231107,000000,49.28,50.8204,49.28,50.8204,223,0
|
| 25 |
+
BETH.US,D,20231108,000000,50,50.3507,50,50.3507,195,0
|
| 26 |
+
BETH.US,D,20231109,000000,53.5,53.5,52.323,52.323,725,0
|
| 27 |
+
BETH.US,D,20231110,000000,53.15,53.7,53.059,53.4896,3040,0
|
| 28 |
+
BETH.US,D,20231113,000000,53.08,53.169,52.7699,52.7699,1313,0
|
| 29 |
+
BETH.US,D,20231114,000000,52.41,52.41,50.3234,50.3234,445,0
|
| 30 |
+
BETH.US,D,20231115,000000,51.22,53.4073,51.22,53.4073,2710,0
|
| 31 |
+
BETH.US,D,20231116,000000,51.85,51.86,51.0046,51.0046,1374,0
|
| 32 |
+
BETH.US,D,20231117,000000,51.24,51.4362,51.24,51.4362,272,0
|
| 33 |
+
BETH.US,D,20231120,000000,53.05,53.2387,52.769,53.08,1030,0
|
| 34 |
+
BETH.US,D,20231121,000000,52.0935,52.0935,52.0935,52.0935,171,0
|
| 35 |
+
BETH.US,D,20231122,000000,51.92,53.4013,51.77,53.4013,563,0
|
| 36 |
+
BETH.US,D,20231124,000000,53.8913,53.8913,53.8913,53.8913,130,0
|
| 37 |
+
BETH.US,D,20231127,000000,51.73,51.905,51.58,51.6185,1335,0
|
| 38 |
+
BETH.US,D,20231128,000000,52.46,55.54,52.46,53.9139,30151,0
|
| 39 |
+
BETH.US,D,20231129,000000,53.47,53.47,52.66,52.6728,1582,0
|
| 40 |
+
BETH.US,D,20231130,000000,52.85,52.93,52.76,52.8474,586,0
|
| 41 |
+
BETH.US,D,20231201,000000,53.871,54.2812,53.871,54.2812,473,0
|
| 42 |
+
BETH.US,D,20231204,000000,57.916,58.3119,57.916,58.3119,395,0
|
| 43 |
+
BETH.US,D,20231205,000000,59,61,59,60.571,1357,0
|
| 44 |
+
BETH.US,D,20231206,000000,61.05,61.0899,60.5224,60.5224,2369,0
|
| 45 |
+
BETH.US,D,20231207,000000,60.229,60.5927,60.1789,60.5927,915,0
|
| 46 |
+
BETH.US,D,20231208,000000,61.35,61.9042,61.2784,61.9042,2355,0
|
| 47 |
+
BETH.US,D,20231211,000000,58.56,58.56,54.04,56.8163,7503,0
|
| 48 |
+
BETH.US,D,20231212,000000,57.1607,57.1607,57.1607,57.1607,237,0
|
| 49 |
+
BETH.US,D,20231213,000000,57.489,59.4178,57.489,59.4178,343,0
|
| 50 |
+
BETH.US,D,20231214,000000,59.5498,59.5498,59.5498,59.5498,268,0
|
| 51 |
+
BETH.US,D,20231215,000000,58.22,58.5822,58.22,58.5822,791,0
|
| 52 |
+
BETH.US,D,20231218,000000,57.0435,57.8435,56.92,57.8435,679,0
|
| 53 |
+
BETH.US,D,20231219,000000,57.8475,57.981,57.8475,57.981,258,0
|
| 54 |
+
BETH.US,D,20231220,000000,60.61,60.61,59.3721,59.3721,813,0
|
| 55 |
+
BETH.US,D,20231221,000000,60.24,60.24,59.35,59.857,616,0
|
| 56 |
+
BETH.US,D,20231222,000000,60.26,60.4591,60.26,60.3659,1100,0
|
| 57 |
+
BETH.US,D,20231226,000000,58.91,58.91,57.96,57.98,1107,0
|
| 58 |
+
BETH.US,D,20231227,000000,60,60.28,60,60.28,451,0
|
| 59 |
+
BETH.US,D,20231228,000000,59.29,59.3273,59.09,59.3273,857,0
|
| 60 |
+
BETH.US,D,20231229,000000,58.3,58.3,58.1825,58.1825,901,0
|
| 61 |
+
BETH.US,D,20240102,000000,61.555,61.78,61.5136,61.5136,2480,0
|
| 62 |
+
BETH.US,D,20240103,000000,57.46,58.5,57.46,58.2868,3549,0
|
| 63 |
+
BETH.US,D,20240104,000000,60.2,60.34,59.88,60.08,9073,0
|
| 64 |
+
BETH.US,D,20240105,000000,59.259,60.1758,59.259,60.1758,765,0
|
| 65 |
+
BETH.US,D,20240108,000000,66.04,66.04,61.351,63.4183,2750,0
|
| 66 |
+
BETH.US,D,20240109,000000,63.09,63.4,62.45,62.4653,2135,0
|
| 67 |
+
BETH.US,D,20240110,000000,61.97,70.62,61.49,63.11,3964,0
|
| 68 |
+
BETH.US,D,20240111,000000,66.09,68.175,63.31,63.9548,4097,0
|
| 69 |
+
BETH.US,D,20240112,000000,64.09,64.09,61.0158,61.0158,3495,0
|
| 70 |
+
BETH.US,D,20240116,000000,60.01,60.6974,59.1,60.6974,2506,0
|
| 71 |
+
BETH.US,D,20240117,000000,59.77,59.95,59.46,59.8142,1434,0
|
| 72 |
+
BETH.US,D,20240118,000000,59.649,59.65,57.4785,57.4785,721,0
|
| 73 |
+
BETH.US,D,20240119,000000,57.585,58.5853,57.17,58.4127,1314,0
|
| 74 |
+
BETH.US,D,20240122,000000,56.68,56.6801,55.2,55.8806,1211,0
|
| 75 |
+
BETH.US,D,20240123,000000,53.72,54.01,53.635,53.982,1997,0
|
| 76 |
+
BETH.US,D,20240124,000000,54.71,54.71,54.58,54.58,603,0
|
| 77 |
+
BETH.US,D,20240125,000000,54.29,54.82,54.29,54.82,1212,0
|
| 78 |
+
BETH.US,D,20240126,000000,57.3581,57.3581,57.3581,57.3581,102,0
|
| 79 |
+
BETH.US,D,20240129,000000,57.34,58.7934,57.34,58.7934,476,0
|
| 80 |
+
BETH.US,D,20240130,000000,59.77,59.77,59.3379,59.4876,504,0
|
| 81 |
+
BETH.US,D,20240131,000000,58.3,58.42,57.84,57.84,1279,0
|
| 82 |
+
BETH.US,D,20240201,000000,57.7327,57.7327,57.7327,57.7327,84,0
|
| 83 |
+
BETH.US,D,20240202,000000,58.1298,58.1298,57.6753,57.6753,1070,0
|
| 84 |
+
BETH.US,D,20240205,000000,57.18,57.27,57.0061,57.0061,3577,0
|
| 85 |
+
BETH.US,D,20240206,000000,58.4331,58.4331,58.4331,58.4331,55,0
|
| 86 |
+
BETH.US,D,20240207,000000,58.325,59.8816,58.325,59.8816,1969,0
|
| 87 |
+
BETH.US,D,20240208,000000,61.0873,61.19,60.99,61.19,849,0
|
| 88 |
+
BETH.US,D,20240209,000000,63.14,63.7,63.14,63.6614,4970,0
|
| 89 |
+
BETH.US,D,20240212,000000,64.49,67.3077,64.4789,67.3077,1713,0
|
| 90 |
+
BETH.US,D,20240213,000000,65.7,66.3807,65.4418,66.3807,3206,0
|
| 91 |
+
BETH.US,D,20240214,000000,69.719,69.89,69.5,69.6271,1057,0
|
| 92 |
+
BETH.US,D,20240215,000000,70.8,71.32,70.0044,70.0044,1782,0
|
| 93 |
+
BETH.US,D,20240216,000000,70.18,70.18,69.545,69.7151,1433,0
|
| 94 |
+
BETH.US,D,20240220,000000,70.2301,71.15,69.68,71.0185,3098,0
|
| 95 |
+
BETH.US,D,20240221,000000,69.458,69.458,69.2845,69.2845,1512,0
|
| 96 |
+
BETH.US,D,20240222,000000,70.5253,71.02,70.2905,71.02,984,0
|
| 97 |
+
BETH.US,D,20240223,000000,69.4121,69.9494,69.4121,69.7738,621,0
|
| 98 |
+
BETH.US,D,20240226,000000,74.8163,74.8163,74.8163,74.8163,443,0
|
| 99 |
+
BETH.US,D,20240227,000000,77.49,78.0735,77.2851,77.2851,4981,0
|
| 100 |
+
BETH.US,D,20240228,000000,81.2,82.6299,81.0602,81.0602,3521,0
|
| 101 |
+
BETH.US,D,20240229,000000,85.61,85.61,82,83.5907,2749,0
|
| 102 |
+
BETH.US,D,20240301,000000,80.64,82.38,79.59,82.31,4333,0
|
| 103 |
+
BETH.US,D,20240304,000000,85.96,87.81,85.8001,87.67,3947,0
|
| 104 |
+
BETH.US,D,20240305,000000,88.48,90.71,79.02,80.8518,4822,0
|
| 105 |
+
BETH.US,D,20240306,000000,88.14,88.88,86.5882,88.48,4064,0
|
| 106 |
+
BETH.US,D,20240307,000000,88.75,89.45,88.1299,89.45,2169,0
|
| 107 |
+
BETH.US,D,20240308,000000,91.21,91.21,88.83,91.01,3366,0
|
| 108 |
+
BETH.US,D,20240311,000000,95.46,95.46,94.05,94.35,4898,0
|
| 109 |
+
BETH.US,D,20240312,000000,94.3,95,91.2099,93.128,4945,0
|
| 110 |
+
BETH.US,D,20240313,000000,94.2325,95.2,94.22,95.2,1392,0
|
| 111 |
+
BETH.US,D,20240314,000000,92.42,92.42,90.02,90.0451,2410,0
|
| 112 |
+
BETH.US,D,20240315,000000,88.54,90.61,87.76,88.88,4192,0
|
| 113 |
+
BETH.US,D,20240318,000000,86.94,86.95,85.4,85.7137,3018,0
|
| 114 |
+
BETH.US,D,20240319,000000,81.565,83.53,79.84,82.4,3865,0
|
| 115 |
+
BETH.US,D,20240320,000000,82.69,84.08,80.51,84.0426,4481,0
|
| 116 |
+
BETH.US,D,20240321,000000,86.8,86.8,83.321,83.8805,4805,0
|
| 117 |
+
BETH.US,D,20240322,000000,80.53,81.908,80.53,81.908,963,0
|
| 118 |
+
BETH.US,D,20240325,000000,87.99,90.4501,87.99,90.4501,2971,0
|
| 119 |
+
BETH.US,D,20240326,000000,90.109,90.109,88.38,88.38,938,0
|
| 120 |
+
BETH.US,D,20240327,000000,90.94,90.94,87.21,87.2162,1087,0
|
| 121 |
+
BETH.US,D,20240328,000000,90.359,90.359,89.83,89.8379,826,0
|
| 122 |
+
BETH.US,D,20240401,000000,86.5,86.6099,83.94,85.5569,2261,0
|
| 123 |
+
BETH.US,D,20240402,000000,79.88,80.9341,79.88,80.9341,1031,0
|
| 124 |
+
BETH.US,D,20240403,000000,81.179,81.74,80.9864,80.9864,806,0
|
| 125 |
+
BETH.US,D,20240404,000000,83.19,83.72,83.19,83.72,1146,0
|
| 126 |
+
BETH.US,D,20240405,000000,82.74,82.76,82.4728,82.4728,842,0
|
| 127 |
+
BETH.US,D,20240408,000000,88.96,88.99,87.86,88.6995,2212,0
|
| 128 |
+
BETH.US,D,20240409,000000,84.9639,84.99,84.9639,84.99,738,0
|
| 129 |
+
BETH.US,D,20240410,000000,83.76,85.924,83.76,85.924,789,0
|
| 130 |
+
BETH.US,D,20240411,000000,85.93,86.29,85.6201,86.29,3404,0
|
| 131 |
+
BETH.US,D,20240412,000000,86.02,86.02,81.3409,81.3409,1631,0
|
| 132 |
+
BETH.US,D,20240415,000000,80.76,80.86,77.283,77.283,5192,0
|
| 133 |
+
BETH.US,D,20240416,000000,77.15,77.15,76.3505,76.3505,800,0
|
| 134 |
+
BETH.US,D,20240417,000000,73.261,74.4607,72.98,74.4607,1980,0
|
| 135 |
+
BETH.US,D,20240418,000000,77.24,77.3,76.9674,76.9674,1081,0
|
| 136 |
+
BETH.US,D,20240419,000000,78.44,78.6399,77.52,78.06,3350,0
|
| 137 |
+
BETH.US,D,20240422,000000,80.75,80.75,79.67,80.5147,2103,0
|
| 138 |
+
BETH.US,D,20240423,000000,80.62,80.62,80.61,80.61,3059,0
|
| 139 |
+
BETH.US,D,20240424,000000,80,80,77.55,77.55,2699,0
|
| 140 |
+
BETH.US,D,20240425,000000,77.709,78.5713,77.709,78.5713,372,0
|
| 141 |
+
BETH.US,D,20240426,000000,77.6207,77.6207,77.6207,77.6207,219,0
|
| 142 |
+
BETH.US,D,20240429,000000,75.5,77,75.5,76.9291,2062,0
|
| 143 |
+
BETH.US,D,20240430,000000,74.33,74.33,71.8553,71.8553,832,0
|
| 144 |
+
BETH.US,D,20240501,000000,67.205,69.802,67.205,67.5048,971,0
|
| 145 |
+
BETH.US,D,20240502,000000,69.71,70.22,69.71,70.0108,703,0
|
| 146 |
+
BETH.US,D,20240503,000000,72.33,72.985,72.33,72.985,673,0
|
| 147 |
+
BETH.US,D,20240506,000000,73.9231,73.9231,73.9231,73.9231,492,0
|
| 148 |
+
BETH.US,D,20240507,000000,73.6733,73.6733,73.6733,73.6733,200,0
|
| 149 |
+
BETH.US,D,20240508,000000,72.9934,73.05,72.65,72.65,537,0
|
| 150 |
+
BETH.US,D,20240509,000000,71.81,73.05,71.55,73.0328,1367,0
|
| 151 |
+
BETH.US,D,20240510,000000,70.54,70.7207,70.4535,70.7207,578,0
|
| 152 |
+
BETH.US,D,20240513,000000,73.07,73.41,73.07,73.2632,493,0
|
| 153 |
+
BETH.US,D,20240514,000000,71.413,71.413,71.413,71.413,217,0
|
| 154 |
+
BETH.US,D,20240515,000000,74.42,76.3523,74.42,76.3523,1261,0
|
| 155 |
+
BETH.US,D,20240516,000000,76.3,76.3,75.0944,75.0944,780,0
|
| 156 |
+
BETH.US,D,20240517,000000,76.8,77.99,76.8,77.4948,1325,0
|
| 157 |
+
BETH.US,D,20240520,000000,77.6195,82.1897,77.54,82.1897,1343,0
|
| 158 |
+
BETH.US,D,20240521,000000,85.1,85.1,83.0488,83.0488,2517,0
|
| 159 |
+
BETH.US,D,20240522,000000,83.0073,84.36,83.0073,83.54,2656,0
|
| 160 |
+
BETH.US,D,20240523,000000,83.68,83.78,81.5958,81.5958,3982,0
|
| 161 |
+
BETH.US,D,20240524,000000,82.61,82.931,82.58,82.931,916,0
|
| 162 |
+
BETH.US,D,20240528,000000,83.08,83.08,81.95,82.74,5247,0
|
| 163 |
+
BETH.US,D,20240529,000000,81.9144,81.9144,81.05,81.1038,1647,0
|
| 164 |
+
BETH.US,D,20240530,000000,82.1388,83.449,82.1388,82.308,1351,0
|
| 165 |
+
BETH.US,D,20240531,000000,81.1994,81.67,81.1387,81.6676,701,0
|
| 166 |
+
BETH.US,D,20240603,000000,81.43,81.43,79.88,79.88,1894,0
|
| 167 |
+
BETH.US,D,20240604,000000,80.26,81.41,80.26,81.1259,602,0
|
| 168 |
+
BETH.US,D,20240605,000000,81.64,82.4619,81.61,82.4619,1197,0
|
| 169 |
+
BETH.US,D,20240606,000000,82.4159,82.4159,81.1139,81.1139,1231,0
|
| 170 |
+
BETH.US,D,20240607,000000,82.33,82.33,79,79.4215,4785,0
|
| 171 |
+
BETH.US,D,20240610,000000,79.25,80.1236,79.25,79.47,5001,0
|
| 172 |
+
BETH.US,D,20240611,000000,77.26,77.26,75.4092,76.8307,2851,0
|
| 173 |
+
BETH.US,D,20240612,000000,79.07,79.74,76.8557,76.8557,1489,0
|
| 174 |
+
BETH.US,D,20240613,000000,77.44,77.44,75.97,75.97,1476,0
|
| 175 |
+
BETH.US,D,20240614,000000,76.53,76.53,73.93,74.4523,1940,0
|
| 176 |
+
BETH.US,D,20240617,000000,74.76,76.2765,74.76,76.2765,1244,0
|
| 177 |
+
BETH.US,D,20240618,000000,73.74,73.8108,73.3393,73.3393,1250,0
|
| 178 |
+
BETH.US,D,20240620,000000,74.831,74.831,74.39,74.5933,2288,0
|
| 179 |
+
BETH.US,D,20240621,000000,73.41,73.9999,73.07,73.9999,793,0
|
| 180 |
+
BETH.US,D,20240624,000000,70.3,70.3,68.4,68.4,2523,0
|
| 181 |
+
BETH.US,D,20240625,000000,70.64,71.68,70.64,71.56,1163,0
|
| 182 |
+
BETH.US,D,20240626,000000,70.77,70.77,70.09,70.5435,958,0
|
| 183 |
+
BETH.US,D,20240627,000000,71.47,71.47,71.1313,71.1313,658,0
|
| 184 |
+
BETH.US,D,20240628,000000,71.33,71.33,69.4218,69.4218,2186,0
|
| 185 |
+
BETH.US,D,20240701,000000,70.0354,70.42,70.0354,70.3068,920,0
|
| 186 |
+
BETH.US,D,20240702,000000,68.95,68.95,68.9463,68.9463,1238,0
|
| 187 |
+
BETH.US,D,20240703,000000,67.05,67.1832,67.05,67.1832,810,0
|
| 188 |
+
BETH.US,D,20240705,000000,61.47,62.4573,61.24,62.2316,3843,0
|
| 189 |
+
BETH.US,D,20240708,000000,62.77,63.26,61.65,62.3865,2651,0
|
| 190 |
+
BETH.US,D,20240709,000000,64.29,64.29,63.204,63.7586,2262,0
|
| 191 |
+
BETH.US,D,20240710,000000,63.7,64,63.6188,63.6188,1931,0
|
| 192 |
+
BETH.US,D,20240711,000000,65.3,65.3,63.6099,63.6099,1243,0
|
| 193 |
+
BETH.US,D,20240712,000000,63.95,64.35,63.95,63.9851,2447,0
|
| 194 |
+
BETH.US,D,20240715,000000,69.51,70.63,69.31,70.1809,2850,0
|
| 195 |
+
BETH.US,D,20240716,000000,70.38,71.8713,70.15,71.8713,2179,0
|
| 196 |
+
BETH.US,D,20240717,000000,72.02,72.02,70.52,71.2203,3104,0
|
| 197 |
+
BETH.US,D,20240718,000000,71.415,71.415,70.13,70.2641,4057,0
|
| 198 |
+
BETH.US,D,20240719,000000,74.0163,74.0163,74.0163,74.0163,289,0
|
| 199 |
+
BETH.US,D,20240722,000000,73.71,74.5652,73.104,74.5652,2079,0
|
| 200 |
+
BETH.US,D,20240723,000000,73.0701,73.0701,72.05,72.088,1799,0
|
| 201 |
+
BETH.US,D,20240724,000000,73.45,73.45,71.6892,71.6892,943,0
|
| 202 |
+
BETH.US,D,20240725,000000,69.2415,70.04,69.2415,69.6024,1022,0
|
| 203 |
+
BETH.US,D,20240726,000000,73.03,73.1488,72.325,73.1488,1504,0
|
| 204 |
+
BETH.US,D,20240729,000000,74.44,74.44,72.0601,72.5453,6219,0
|
| 205 |
+
BETH.US,D,20240730,000000,71.41,71.41,70.95,71.21,1234,0
|
| 206 |
+
BETH.US,D,20240731,000000,70.5607,70.5607,70.5607,70.5607,573,0
|
| 207 |
+
BETH.US,D,20240801,000000,67.8,68.06,65.71,66.3916,9152,0
|
| 208 |
+
BETH.US,D,20240802,000000,68.08,68.08,65.1954,65.1954,1838,0
|
| 209 |
+
BETH.US,D,20240805,000000,51,56.4181,51,54.6492,14557,0
|
| 210 |
+
BETH.US,D,20240806,000000,56.35,58.1522,56.35,58.1522,1669,0
|
| 211 |
+
BETH.US,D,20240807,000000,58.26,58.29,55.5803,55.5803,5064,0
|
| 212 |
+
BETH.US,D,20240808,000000,58.1,60.7518,58.1,60.49,2311,0
|
| 213 |
+
BETH.US,D,20240809,000000,61.76,61.76,61.42,61.5543,1253,0
|
| 214 |
+
BETH.US,D,20240812,000000,61,61.2301,60.495,60.495,1953,0
|
| 215 |
+
BETH.US,D,20240813,000000,61.09,62.315,60.89,62.2567,687,0
|
| 216 |
+
BETH.US,D,20240814,000000,60.71,60.71,60.47,60.47,791,0
|
| 217 |
+
BETH.US,D,20240815,000000,60.7693,60.909,58,58.34,9952,0
|
| 218 |
+
BETH.US,D,20240816,000000,59.459,60.9101,59.3002,60.9101,1881,0
|
| 219 |
+
BETH.US,D,20240819,000000,60.01,60.261,59.65,60.21,3190,0
|
| 220 |
+
BETH.US,D,20240820,000000,61.435,61.52,59.74,60.574,1838,0
|
| 221 |
+
BETH.US,D,20240821,000000,61,62.4694,61,62.4694,1459,0
|
| 222 |
+
BETH.US,D,20240822,000000,61.78,61.78,61.1234,61.1234,2245,0
|
| 223 |
+
BETH.US,D,20240823,000000,62.16,64.65,62.16,64.5634,2084,0
|
| 224 |
+
BETH.US,D,20240826,000000,64.93,64.93,63.8849,63.8849,1055,0
|
| 225 |
+
BETH.US,D,20240827,000000,62.6285,62.82,62.4,62.4,1355,0
|
| 226 |
+
BETH.US,D,20240828,000000,60.28,60.28,58.901,59.7268,3877,0
|
| 227 |
+
BETH.US,D,20240829,000000,61.549,61.55,59.669,59.8334,3093,0
|
| 228 |
+
BETH.US,D,20240830,000000,60.07,60.1124,58.5,59.318,2899,0
|
| 229 |
+
BETH.US,D,20240903,000000,58.87,58.87,57.5,57.7181,2093,0
|
| 230 |
+
BETH.US,D,20240904,000000,56.22,58.1309,56.07,57.85,2486,0
|
| 231 |
+
BETH.US,D,20240905,000000,56.64,56.64,55.5742,55.69,8475,0
|
| 232 |
+
BETH.US,D,20240906,000000,55.8,55.8,53,53.0792,4314,0
|
| 233 |
+
BETH.US,D,20240909,000000,55.25,56.64,54.3903,56.64,2282,0
|
| 234 |
+
BETH.US,D,20240910,000000,56.1,57.4152,56.1,57.4152,836,0
|
| 235 |
+
BETH.US,D,20240911,000000,55.32,57.2199,55,56.9712,1115,0
|
| 236 |
+
BETH.US,D,20240912,000000,57.01,57.6087,56.96,57.6087,1146,0
|
| 237 |
+
BETH.US,D,20240913,000000,57.29,59.249,57.29,58.99,1561,0
|
| 238 |
+
BETH.US,D,20240916,000000,57.49,57.49,56.5,56.857,2367,0
|
| 239 |
+
BETH.US,D,20240917,000000,58.105,60.069,58.105,58.8417,2677,0
|
| 240 |
+
BETH.US,D,20240918,000000,58.0391,59.09,58.0391,58.7232,644,0
|
| 241 |
+
BETH.US,D,20240919,000000,62,62.1212,61.9316,61.9316,2561,0
|
| 242 |
+
BETH.US,D,20240920,000000,62.02,62.02,61.96,61.96,1379,0
|
| 243 |
+
BETH.US,D,20240923,000000,63.33,63.36,62.9141,62.9141,1217,0
|
| 244 |
+
BETH.US,D,20240924,000000,62.89,63.64,62.53,63.64,1838,0
|
| 245 |
+
BETH.US,D,20240925,000000,63.071,63.0962,62.31,62.31,1848,0
|
| 246 |
+
BETH.US,D,20240926,000000,64.12,64.56,63.9911,63.9911,3135,0
|
| 247 |
+
BETH.US,D,20240927,000000,64.88,65.505,64.8763,64.8763,2802,0
|
| 248 |
+
BETH.US,D,20240930,000000,63,63,62.43,62.536,1555,0
|
| 249 |
+
BETH.US,D,20241001,000000,62.08,62.08,59.5,60.1788,3045,0
|
| 250 |
+
BETH.US,D,20241002,000000,59.0566,60.48,58.41,58.41,4892,0
|
| 251 |
+
BETH.US,D,20241003,000000,58.52,58.9264,58,58.9264,3142,0
|
| 252 |
+
BETH.US,D,20241004,000000,59.3,60.3817,58.97,60.3817,1311,0
|
| 253 |
+
BETH.US,D,20241007,000000,61.19,61.24,61.19,61.1982,942,0
|
| 254 |
+
BETH.US,D,20241008,000000,60.53,60.6,60,60.3038,2145,0
|
| 255 |
+
BETH.US,D,20241009,000000,60,60,59,59.1666,1563,0
|
| 256 |
+
BETH.US,D,20241010,000000,58.5,58.5,57.55,57.8713,1273,0
|
| 257 |
+
BETH.US,D,20241011,000000,59.7,61.024,59.7,61.024,1609,0
|
| 258 |
+
BETH.US,D,20241014,000000,62.6709,64.34,62.6709,64.1239,1651,0
|
| 259 |
+
BETH.US,D,20241015,000000,64.11,64.81,63.901,64.7828,2162,0
|
| 260 |
+
BETH.US,D,20241016,000000,65.55,65.58,65.465,65.5081,1466,0
|
| 261 |
+
BETH.US,D,20241017,000000,64.64,65.1,64.5573,64.5573,1387,0
|
| 262 |
+
BETH.US,D,20241018,000000,65.8,66.4,65.76,66.2833,29458,0
|
| 263 |
+
BETH.US,D,20241021,000000,65.42,65.7782,64.96,65.7782,2542,0
|
| 264 |
+
BETH.US,D,20241022,000000,64.55,65.2287,64.55,65.2287,1347,0
|
| 265 |
+
BETH.US,D,20241023,000000,64.37,64.37,62.8,63.7512,1813,0
|
| 266 |
+
BETH.US,D,20241024,000000,65.45,65.45,65.3477,65.3477,914,0
|
| 267 |
+
BETH.US,D,20241025,000000,63.8918,63.8918,63.8918,63.8918,587,0
|
| 268 |
+
BETH.US,D,20241028,000000,66,66.3705,66,66.237,1610,0
|
| 269 |
+
BETH.US,D,20241029,000000,68.45,70.06,68.4001,69.3,3489,0
|
| 270 |
+
BETH.US,D,20241030,000000,69.45,69.55,68.8424,68.8424,1271,0
|
| 271 |
+
BETH.US,D,20241031,000000,67.86,67.86,66.7408,66.7408,1151,0
|
| 272 |
+
BETH.US,D,20241101,000000,67.31,67.31,65.7203,65.7203,938,0
|
| 273 |
+
BETH.US,D,20241104,000000,63.81,63.9727,63.7081,63.7081,1388,0
|
| 274 |
+
BETH.US,D,20241105,000000,65.96,65.96,65.3866,65.3956,739,0
|
| 275 |
+
BETH.US,D,20241106,000000,70.73,72.17,70.05,72.17,6400,0
|
| 276 |
+
BETH.US,D,20241107,000000,72.05,73.2686,71.31,73.2686,3355,0
|
| 277 |
+
BETH.US,D,20241108,000000,73.3,73.8,73,73.4691,1942,0
|
| 278 |
+
BETH.US,D,20241111,000000,79,83.4817,79,83.4817,7214,0
|
| 279 |
+
BETH.US,D,20241112,000000,81.73,85.3171,81.73,85.3171,3962,0
|
| 280 |
+
BETH.US,D,20241113,000000,86.98,87.77,84.8289,84.8289,4794,0
|
| 281 |
+
BETH.US,D,20241114,000000,85.052,85.052,82.6785,82.6785,2685,0
|
| 282 |
+
BETH.US,D,20241115,000000,83,85.5995,82.3931,85.5995,1391,0
|
| 283 |
+
BETH.US,D,20241118,000000,85.19,86.99,84.85,85.8695,4818,0
|
| 284 |
+
BETH.US,D,20241119,000000,86.1,87.94,86.084,86.5195,2523,0
|
| 285 |
+
BETH.US,D,20241120,000000,88.2005,88.68,87.7583,87.7583,1423,0
|
| 286 |
+
BETH.US,D,20241121,000000,91.04,92.49,89.83,92.0108,28753,0
|
| 287 |
+
BETH.US,D,20241122,000000,91.16,92.68,91.15,92.4081,8363,0
|
| 288 |
+
BETH.US,D,20241125,000000,91.81,91.82,89.33,89.6202,10566,0
|
| 289 |
+
BETH.US,D,20241126,000000,87.89,88,85.61,86.1177,5578,0
|
| 290 |
+
BETH.US,D,20241127,000000,90.05,92,89.8199,91.5947,2719,0
|
| 291 |
+
BETH.US,D,20241129,000000,92.3,93.135,91.68,91.9081,1557,0
|
| 292 |
+
BETH.US,D,20241202,000000,91.22,91.9,89.78,90.2351,6390,0
|
| 293 |
+
BETH.US,D,20241203,000000,90.46,90.46,89.39,90.1853,1467,0
|
| 294 |
+
BETH.US,D,20241204,000000,91.895,94.2024,90.4258,94.2024,2843,0
|
| 295 |
+
BETH.US,D,20241205,000000,97.6501,98.0263,92.8499,93.7444,9788,0
|
| 296 |
+
BETH.US,D,20241206,000000,94.6,96.7492,94.501,96.7492,3401,0
|
| 297 |
+
BETH.US,D,20241209,000000,94.57,94.57,91,91.0516,4206,0
|
| 298 |
+
BETH.US,D,20241210,000000,90.5,90.6477,88.805,90.61,2690,0
|
| 299 |
+
BETH.US,D,20241211,000000,94.47,95.4,94.461,95.3894,1487,0
|
| 300 |
+
BETH.US,D,20241212,000000,95.8,96.85,94.3712,94.3712,1879,0
|
| 301 |
+
BETH.US,D,20241213,000000,95.5154,96.34,94.5,95.7345,1668,0
|
| 302 |
+
BETH.US,D,20241216,000000,98.4396,101.3299,98.4396,99.9235,4963,0
|
| 303 |
+
BETH.US,D,20241217,000000,101,101.2273,99.3,99.9522,6871,0
|
| 304 |
+
BETH.US,D,20241218,000000,97.5,98,93.561,94.3227,5326,0
|
| 305 |
+
BETH.US,D,20241219,000000,94,95.23,88.9575,89.2555,5132,0
|
| 306 |
+
BETH.US,D,20241220,000000,89.14,90.21,89.14,89.5837,5081,0
|
| 307 |
+
BETH.US,D,20241223,000000,85.93,86.18,85.6793,86.18,2919,0
|
| 308 |
+
BETH.US,D,20241224,000000,90.04,90.9282,89.89,90.9282,2709,0
|
| 309 |
+
BETH.US,D,20241226,000000,87.481,87.8,87.431,87.63,1719,0
|
| 310 |
+
BETH.US,D,20241227,000000,87,88.19,85.89,86.6214,2574,0
|
| 311 |
+
BETH.US,D,20241230,000000,84.17,87.085,84.17,86.8122,2627,0
|
| 312 |
+
BETH.US,D,20241231,000000,88.0367,88.11,85.8195,85.8195,6588,0
|
| 313 |
+
BETH.US,D,20250102,000000,89.5285,89.5285,88.8584,89.4807,2363,0
|
| 314 |
+
BETH.US,D,20250103,000000,89.45,91,89.45,90.9994,799,0
|
| 315 |
+
BETH.US,D,20250106,000000,92.4899,93.98,91.65,93.9451,3228,0
|
| 316 |
+
BETH.US,D,20250107,000000,91.44,92.65,88.201,88.201,6556,0
|
| 317 |
+
BETH.US,D,20250108,000000,85,87.35,84.66,85.7208,762,0
|
| 318 |
+
BETH.US,D,20250110,000000,85.6757,86.3596,84.15,86.3596,3757,0
|
| 319 |
+
BETH.US,D,20250113,000000,83.3,84.6063,82.43,84.6063,1269,0
|
| 320 |
+
BETH.US,D,20250115,000000,89.87,91.23,89.87,90.7557,2561,0
|
| 321 |
+
BETH.US,D,20250116,000000,88.13,90.8682,88.13,90.8682,1416,0
|
| 322 |
+
BETH.US,D,20250117,000000,94.26,95.41,93.87,95.255,2334,0
|
| 323 |
+
BETH.US,D,20250121,000000,93.3404,95.84,93.3404,95.2515,3250,0
|
| 324 |
+
BETH.US,D,20250122,000000,93.43,93.43,93.3126,93.3126,714,0
|
| 325 |
+
BETH.US,D,20250123,000000,93.6,93.8721,91.78,92.3678,1305,0
|
| 326 |
+
BETH.US,D,20250124,000000,95.5,95.86,94.3846,94.3846,2276,0
|
| 327 |
+
BETH.US,D,20250127,000000,89.51,90.69,88.341,90.5897,5594,0
|
| 328 |
+
BETH.US,D,20250128,000000,91.5,92.05,90.1097,90.1097,2517,0
|
| 329 |
+
BETH.US,D,20250130,000000,94.24,94.46,93.7418,93.7418,993,0
|
| 330 |
+
BETH.US,D,20250131,000000,94.1,95.01,91.2918,91.2918,5476,0
|
| 331 |
+
BETH.US,D,20250203,000000,80.59,85.6562,80.59,85.6562,3652,0
|
| 332 |
+
BETH.US,D,20250204,000000,83.8,84.784,83.8,83.8934,2304,0
|
| 333 |
+
BETH.US,D,20250205,000000,83.85,83.85,82.0931,82.9343,3215,0
|
| 334 |
+
BETH.US,D,20250206,000000,83.3135,83.3135,82.15,82.3055,1622,0
|
| 335 |
+
BETH.US,D,20250207,000000,85,85.1099,80.9002,80.9002,1665,0
|
| 336 |
+
BETH.US,D,20250210,000000,82.4,82.4502,82,82.4502,926,0
|
| 337 |
+
BETH.US,D,20250211,000000,82.1,82.22,80.4427,80.4427,915,0
|
| 338 |
+
BETH.US,D,20250212,000000,80.9072,82.5399,80.9072,82.1948,770,0
|
| 339 |
+
BETH.US,D,20250213,000000,81.3399,81.4136,81.04,81.4136,876,0
|
| 340 |
+
BETH.US,D,20250214,000000,83.24,83.24,82.5803,82.5803,772,0
|
| 341 |
+
BETH.US,D,20250218,000000,84,84,79.48,79.7083,3506,0
|
| 342 |
+
BETH.US,D,20250219,000000,81.95,81.95,81.66,81.6748,717,0
|
| 343 |
+
BETH.US,D,20250220,000000,82.89,83.5198,82.89,83.5198,740,0
|
| 344 |
+
BETH.US,D,20250221,000000,80.29,80.4649,80.1459,80.1459,675,0
|
| 345 |
+
BETH.US,D,20250224,000000,79.91,79.91,79.7901,79.8619,1500,0
|
| 346 |
+
BETH.US,D,20250225,000000,74.8001,75.3,72.6,74.702,14962,0
|
| 347 |
+
BETH.US,D,20250226,000000,73.7199,73.7199,70.3425,71.3667,3151,0
|
| 348 |
+
BETH.US,D,20250227,000000,71.29,71.69,70.3161,70.3161,1180,0
|
| 349 |
+
BETH.US,D,20250228,000000,68.64,71.13,68.4,70.8182,12349,0
|
| 350 |
+
BETH.US,D,20250303,000000,74.36,75.78,69.5226,69.5226,3954,0
|
| 351 |
+
BETH.US,D,20250304,000000,68.21,71.34,66.46,70.5749,4865,0
|
| 352 |
+
BETH.US,D,20250305,000000,71.5101,73.2176,71.5101,73.2176,3710,0
|
| 353 |
+
BETH.US,D,20250306,000000,71.57,72.1276,71.57,72.1276,1323,0
|
| 354 |
+
BETH.US,D,20250307,000000,72.4,73.3,70.181,70.6827,3423,0
|
| 355 |
+
BETH.US,D,20250310,000000,63.21,66.93,63.21,63.426,1917,0
|
| 356 |
+
BETH.US,D,20250311,000000,64.8199,67.08,63.32,66.7243,2890,0
|
| 357 |
+
BETH.US,D,20250312,000000,65.34,66.3884,65.34,66.3884,1460,0
|
| 358 |
+
BETH.US,D,20250313,000000,65.64,65.64,64.3111,64.3111,1748,0
|
| 359 |
+
BETH.US,D,20250314,000000,67.8,68.13,67.38,67.7241,1545,0
|
| 360 |
+
BETH.US,D,20250317,000000,66.6,67.6849,66.6,67.6827,2285,0
|
| 361 |
+
BETH.US,D,20250318,000000,65.08,65.8984,65.08,65.8984,1625,0
|
| 362 |
+
BETH.US,D,20250319,000000,67.76,68.6446,67.75,68.6446,1458,0
|
| 363 |
+
BETH.US,D,20250320,000000,69.26,69.27,67.19,67.5409,3602,0
|
| 364 |
+
BETH.US,D,20250321,000000,67.24,67.3418,67.1279,67.3418,1661,0
|
| 365 |
+
BETH.US,D,20250324,000000,70.67,70.8795,70.4,70.8795,2212,0
|
| 366 |
+
BETH.US,D,20250325,000000,70.52,70.7494,70.52,70.7494,835,0
|
| 367 |
+
BETH.US,D,20250326,000000,69.24,69.46,69.24,69.301,1694,0
|
| 368 |
+
BETH.US,D,20250328,000000,66.47,66.6929,66.47,66.6538,807,0
|
| 369 |
+
BETH.US,D,20250331,000000,64.93,65.6168,64.93,65.6168,9990,0
|
| 370 |
+
BETH.US,D,20250401,000000,67.03,67.1724,66.16,67.1724,1664,0
|
| 371 |
+
BETH.US,D,20250402,000000,68.65,68.65,68.34,68.5041,513,0
|
| 372 |
+
BETH.US,D,20250403,000000,64.3059,64.59,64.13,64.5656,1313,0
|
| 373 |
+
BETH.US,D,20250404,000000,64.64,66.12,64.64,66.0863,1078,0
|
| 374 |
+
BETH.US,D,20250407,000000,62.46,63.63,59.91,61.0438,4906,0
|
| 375 |
+
BETH.US,D,20250408,000000,62.01,62.45,59.6894,59.6894,3669,0
|
| 376 |
+
BETH.US,D,20250409,000000,60.02,64.59,59.51,64.2989,3045,0
|
| 377 |
+
BETH.US,D,20250410,000000,63.47,63.47,61.52,61.9565,1942,0
|
| 378 |
+
BETH.US,D,20250411,000000,65.03,65.0847,64.94,65.0847,2456,0
|
| 379 |
+
BETH.US,D,20250415,000000,67.37,67.37,65.29,65.363,791,0
|
| 380 |
+
BETH.US,D,20250416,000000,65.1,65.5467,65.1,65.5467,2455,0
|
| 381 |
+
BETH.US,D,20250417,000000,66.13,66.13,65.8947,65.8947,4430,0
|
| 382 |
+
BETH.US,D,20250421,000000,68.56,68.56,67.49,67.5959,973,0
|
| 383 |
+
BETH.US,D,20250422,000000,70.1,70.9265,69.94,70.9265,1013,0
|
| 384 |
+
BETH.US,D,20250425,000000,74.0201,74.03,73.6,74.0172,5647,0
|
| 385 |
+
BETH.US,D,20250428,000000,73.39,74.33,73.39,73.469,920,0
|
| 386 |
+
BETH.US,D,20250429,000000,73.63,74.19,73.541,73.78,864,0
|
| 387 |
+
BETH.US,D,20250430,000000,73.085,73.085,72.9153,72.9153,260,0
|
| 388 |
+
BETH.US,D,20250501,000000,74.17,74.64,73.66,73.66,966,0
|
| 389 |
+
BETH.US,D,20250505,000000,71.864,72.1485,71.864,72.1485,1111,0
|
| 390 |
+
BETH.US,D,20250506,000000,71.32,72.428,71.32,72.428,444,0
|
| 391 |
+
BETH.US,D,20250507,000000,73.91,74.35,73.3148,73.3148,873,0
|
| 392 |
+
BETH.US,D,20250508,000000,76.1401,78.1655,76.1401,78.1655,1239,0
|
| 393 |
+
BETH.US,D,20250509,000000,80.71,80.9985,80.2201,80.4796,4100,0
|
| 394 |
+
BETH.US,D,20250512,000000,81.8,82.35,80.1306,80.1306,2077,0
|
| 395 |
+
BETH.US,D,20250513,000000,82.63,83.76,82.63,83.1714,2965,0
|
| 396 |
+
BETH.US,D,20250514,000000,81.9,82.479,81.45,81.8655,1737,0
|
| 397 |
+
BETH.US,D,20250515,000000,81,81.68,81,81.3767,2290,0
|
| 398 |
+
BETH.US,D,20250516,000000,82.06,82.44,82.06,82.2968,1217,0
|
| 399 |
+
BETH.US,D,20250519,000000,82.83,82.8784,82.83,82.8784,650,0
|
| 400 |
+
BETH.US,D,20250520,000000,82.36,83.8738,82.36,83.8738,1718,0
|
| 401 |
+
BETH.US,D,20250521,000000,84.35,84.8649,83.64,84.8649,4245,0
|
| 402 |
+
BETH.US,D,20250522,000000,87.55,87.75,86.87,86.87,3198,0
|
| 403 |
+
BETH.US,D,20250523,000000,84.47,86.1499,84.47,85.2255,2203,0
|
| 404 |
+
BETH.US,D,20250527,000000,86.7299,86.79,86.005,86.26,1956,0
|
| 405 |
+
BETH.US,D,20250528,000000,86,86,84.2653,84.2653,5462,0
|
| 406 |
+
BETH.US,D,20250529,000000,85.4399,85.5,83.355,83.5048,1317,0
|
| 407 |
+
BETH.US,D,20250530,000000,83.1301,83.26,81.77,82.3364,1563,0
|
| 408 |
+
BETH.US,D,20250602,000000,79.21,79.3205,78.75,79.3205,1722,0
|
| 409 |
+
BETH.US,D,20250603,000000,80.499,81.53,80.26,80.73,2165,0
|
| 410 |
+
BETH.US,D,20250604,000000,79.7,80.62,79.7,80.0111,5768,0
|
| 411 |
+
BETH.US,D,20250605,000000,79.88,79.88,77.56,77.56,3360,0
|
| 412 |
+
BETH.US,D,20250606,000000,79.005,79.36,78.9393,78.9393,1399,0
|
| 413 |
+
BETH.US,D,20250609,000000,81.0845,82.1769,81.0845,82.1769,2145,0
|
| 414 |
+
BETH.US,D,20250610,000000,83.33,83.4749,83,83.4749,2559,0
|
| 415 |
+
BETH.US,D,20250611,000000,83.4375,83.8999,83.1136,83.1136,1235,0
|
| 416 |
+
BETH.US,D,20250613,000000,80.12,80.12,79.5,79.5962,2346,0
|
| 417 |
+
BETH.US,D,20250616,000000,81.72,82.8,81.72,82.41,972,0
|
| 418 |
+
BETH.US,D,20250618,000000,78.7,78.7,78.6073,78.6073,490,0
|
| 419 |
+
BETH.US,D,20250620,000000,80.05,80.8,77.515,77.8561,42661,0
|
| 420 |
+
BETH.US,D,20250623,000000,76.88,77.4019,76.07,77.4019,1230,0
|
| 421 |
+
BETH.US,D,20250624,000000,79.0199,79.8501,79.0199,79.34,32388,0
|
| 422 |
+
BETH.US,D,20250625,000000,81.03,81.03,80.44,80.8658,1683,0
|
| 423 |
+
BETH.US,D,20250626,000000,80.31,80.81,80.31,80.747,1453,0
|
| 424 |
+
BETH.US,D,20250627,000000,80.04,81.0199,80.01,80.249,2573,0
|
| 425 |
+
BETH.US,D,20250630,000000,80.71,80.9608,80.21,80.9608,1388,0
|
| 426 |
+
BETH.US,D,20250701,000000,78.2,78.2,77.1211,77.1211,1416,0
|
| 427 |
+
BETH.US,D,20250702,000000,79.03,80.6815,79.03,80.6815,2825,0
|
| 428 |
+
BETH.US,D,20250703,000000,80.38,80.4781,80.38,80.4781,473,0
|
| 429 |
+
BETH.US,D,20250707,000000,79.69,79.83,79.4,79.4028,2473,0
|
| 430 |
+
BETH.US,D,20250708,000000,80.22,80.38,79.82,80.1085,1894,0
|
| 431 |
+
BETH.US,D,20250709,000000,81,82.41,80.05,82.41,2562,0
|
| 432 |
+
BETH.US,D,20250710,000000,82.4,83.9662,82.4,83.9662,1109,0
|
| 433 |
+
BETH.US,D,20250711,000000,87.345,88.04,86.53,87.61,5629,0
|
| 434 |
+
BETH.US,D,20250714,000000,90,90.54,88.74,88.7728,5491,0
|
| 435 |
+
BETH.US,D,20250715,000000,87.93,88.28,86.54,86.8453,3903,0
|
| 436 |
+
BETH.US,D,20250716,000000,88.61,89.9633,88.61,89.9633,2301,0
|
| 437 |
+
BETH.US,D,20250717,000000,88.86,90.34,88.86,89.9292,3511,0
|
| 438 |
+
BETH.US,D,20250718,000000,90.58,91,89.45,89.477,3874,0
|
| 439 |
+
BETH.US,D,20250721,000000,91.25,91.5099,89.7901,89.7901,6034,0
|
| 440 |
+
BETH.US,D,20250722,000000,90.724,91.5201,90.724,91.1225,1669,0
|
| 441 |
+
BETH.US,D,20250723,000000,90.47,90.47,89.79,90.2502,2395,0
|
| 442 |
+
BETH.US,D,20250724,000000,90.305,91.42,90.305,91.2175,5393,0
|
| 443 |
+
BETH.US,D,20250725,000000,89.35,89.87,88.361,89.3097,6442,0
|
| 444 |
+
BETH.US,D,20250728,000000,91.25,91.55,90.24,90.5985,3463,0
|
| 445 |
+
BETH.US,D,20250729,000000,91.6569,91.6569,90.02,90.1199,2218,0
|
| 446 |
+
BETH.US,D,20250730,000000,90.22,91.06,89,89.7194,3889,0
|
| 447 |
+
BETH.US,D,20250731,000000,91.09,91.09,89.4394,89.4394,2528,0
|
| 448 |
+
BETH.US,D,20250801,000000,83.9,84.55,82.0469,82.0469,8611,0
|
| 449 |
+
BETH.US,D,20250804,000000,83.07,84.11,82.94,83.7443,3382,0
|
| 450 |
+
BETH.US,D,20250805,000000,83.3772,83.3772,82.36,82.5837,2437,0
|
| 451 |
+
BETH.US,D,20250806,000000,83.09,84.3,82.67,84.0428,2979,0
|
| 452 |
+
BETH.US,D,20250807,000000,85.4899,86.1736,85.01,86.1736,5262,0
|
| 453 |
+
BETH.US,D,20250808,000000,86.32,86.32,85.6701,86.2721,1995,0
|
| 454 |
+
BETH.US,D,20250811,000000,88.96,89.95,88.415,88.4907,11014,0
|
| 455 |
+
BETH.US,D,20250812,000000,88.671,90.11,88.671,89.992,3563,0
|
| 456 |
+
BETH.US,D,20250813,000000,92,92.8419,91,92.8419,3450,0
|
| 457 |
+
BETH.US,D,20250814,000000,89.4248,89.48,88.9,89.0934,4309,0
|
| 458 |
+
BETH.US,D,20250815,000000,89.69,89.69,87.7297,87.7297,3954,0
|
| 459 |
+
BETH.US,D,20250819,000000,85.32,86.57,84.16,84.4248,5570,0
|
| 460 |
+
BETH.US,D,20250820,000000,84.27,85.89,84.27,85.8791,1388,0
|
| 461 |
+
BETH.US,D,20250821,000000,84.82,85.3,84,84.1017,4305,0
|
| 462 |
+
BETH.US,D,20250822,000000,84.1457,89.517,84.1457,89.148,6750,0
|
| 463 |
+
BETH.US,D,20250825,000000,85.14,85.855,84.01,84.01,10533,0
|
| 464 |
+
BETH.US,D,20250826,000000,83.625,84.8266,83.625,84.8266,5140,0
|
| 465 |
+
BETH.US,D,20250827,000000,85.06,85.2901,85.06,85.2901,2462,0
|
| 466 |
+
BETH.US,D,20250828,000000,85.95,86.025,84.7746,84.7746,4673,0
|
| 467 |
+
BETH.US,D,20250829,000000,83.76,83.76,81.78,82.0347,6642,0
|
| 468 |
+
BETH.US,D,20250902,000000,79.29,80.62,79.24,79.8354,6929,0
|
| 469 |
+
BETH.US,D,20250903,000000,80.678,81.64,80.678,81.4282,1647,0
|
| 470 |
+
BETH.US,D,20250904,000000,79.7501,80.88,79.2428,79.2428,3571,0
|
| 471 |
+
BETH.US,D,20250905,000000,81.92,82.0699,79.66,80.3733,4752,0
|
| 472 |
+
BETH.US,D,20250908,000000,80.82,80.82,80.66,80.66,1380,0
|
| 473 |
+
BETH.US,D,20250909,000000,81.265,81.84,79.85,80.187,4893,0
|
| 474 |
+
BETH.US,D,20250910,000000,82.0601,82.479,81.5278,81.5278,2019,0
|
| 475 |
+
BETH.US,D,20250911,000000,82,82.68,81.96,82.4345,3263,0
|
| 476 |
+
BETH.US,D,20250912,000000,83.5699,84.86,83.16,84.8039,4488,0
|
| 477 |
+
BETH.US,D,20250915,000000,82.93,84.34,82.88,83.0479,4242,0
|
| 478 |
+
BETH.US,D,20250916,000000,82.6,84.0184,82.6,84.0184,3152,0
|
| 479 |
+
BETH.US,D,20250917,000000,83.3956,83.49,83.14,83.407,3081,0
|
| 480 |
+
BETH.US,D,20250918,000000,84.7,85.19,84.7,84.742,3253,0
|
| 481 |
+
BETH.US,D,20250919,000000,83.95,83.95,82.8375,82.8375,4821,0
|
| 482 |
+
BETH.US,D,20250922,000000,80.58,80.6462,79.921,80.032,7249,0
|
| 483 |
+
BETH.US,D,20250923,000000,80.61,80.81,79.7116,79.7116,2660,0
|
| 484 |
+
BETH.US,D,20250924,000000,80.4392,81.3,80.4392,80.8307,3558,0
|
| 485 |
+
BETH.US,D,20250925,000000,78.76,79.3,77.15,77.5734,7319,0
|
| 486 |
+
BETH.US,D,20250926,000000,77.3001,78.5,77.3001,77.7783,5352,0
|
| 487 |
+
BETH.US,D,20250929,000000,80.7037,81.5131,79.61,81.5131,5490,0
|
| 488 |
+
BETH.US,D,20250930,000000,80.8,81.4196,80.48,81.4196,7784,0
|
| 489 |
+
BETH.US,D,20251001,000000,80.595,81.37,80.34,81.1243,7890,0
|
| 490 |
+
BETH.US,D,20251002,000000,82.38,83.7173,82.3406,83.633,10016,0
|
| 491 |
+
BETH.US,D,20251003,000000,83.722,85.53,83.42,84.8403,4450,0
|
| 492 |
+
BETH.US,D,20251006,000000,86.1779,87.02,86.15,86.962,4142,0
|
| 493 |
+
BETH.US,D,20251007,000000,86.829,86.87,83.3813,83.979,8961,0
|
| 494 |
+
BETH.US,D,20251008,000000,84.27,85,84.1361,84.9931,2532,0
|
| 495 |
+
BETH.US,D,20251009,000000,83.92,83.92,82.22,83.0095,2206,0
|
| 496 |
+
BETH.US,D,20251010,000000,82.2405,83.76,79.09,79.3514,4871,0
|
| 497 |
+
BETH.US,D,20251013,000000,78.531,79.849,78.4126,79.849,12633,0
|
| 498 |
+
BETH.US,D,20251014,000000,75.77,77.941,75.6,77.4914,5934,0
|
| 499 |
+
BETH.US,D,20251015,000000,77.25,77.25,75.585,76.1507,5995,0
|
| 500 |
+
BETH.US,D,20251016,000000,76.475,76.475,74.1053,74.1053,1741,0
|
| 501 |
+
BETH.US,D,20251017,000000,72.005,74.34,71.92,72.9636,18564,0
|
| 502 |
+
BETH.US,D,20251020,000000,76.325,76.5392,75.3376,75.9431,4069,0
|
| 503 |
+
BETH.US,D,20251021,000000,75.13,77.7,75.13,76.5995,5451,0
|
| 504 |
+
BETH.US,D,20251022,000000,73.8026,74.165,73.6,73.6266,14334,0
|
| 505 |
+
BETH.US,D,20251023,000000,74.85,75.5699,74.765,75.1529,2572,0
|
| 506 |
+
BETH.US,D,20251024,000000,76,76,75.05,75.5766,2832,0
|
| 507 |
+
BETH.US,D,20251027,000000,78.75,79.34,78.48,79.03,3826,0
|
| 508 |
+
BETH.US,D,20251028,000000,79.0639,79.22,77.6123,77.6123,3317,0
|
| 509 |
+
BETH.US,D,20251029,000000,77.05,77.05,75.305,75.4945,4808,0
|
| 510 |
+
BETH.US,D,20251030,000000,73.4319,74.03,72.36,72.4458,7044,0
|
| 511 |
+
BETH.US,D,20251031,000000,74.59,75.51,74.29,74.997,3254,0
|
| 512 |
+
BETH.US,D,20251103,000000,69.2408,70.37,69.1778,69.1778,4233,0
|
| 513 |
+
BETH.US,D,20251104,000000,67.3,68.05,64.71,64.99,10879,0
|
| 514 |
+
BETH.US,D,20251105,000000,66.48,67.895,66.48,67.3721,2835,0
|
| 515 |
+
BETH.US,D,20251106,000000,66.3767,66.4765,65.18,65.2769,6329,0
|
| 516 |
+
BETH.US,D,20251107,000000,64.42,67.3168,64.42,67.3168,5515,0
|
| 517 |
+
BETH.US,D,20251110,000000,68.9,69.0175,68,68.8022,4436,0
|
| 518 |
+
BETH.US,D,20251111,000000,67.42,67.62,66.6625,66.6766,23286,0
|
| 519 |
+
BETH.US,D,20251112,000000,68.175,68.18,65.35,65.9186,7154,0
|
| 520 |
+
BETH.US,D,20251113,000000,66.04,66.57,63.0324,63.2751,4192,0
|
| 521 |
+
BETH.US,D,20251114,000000,61.4012,62.8,60.91,61.0075,6413,0
|
| 522 |
+
BETH.US,D,20251117,000000,61.89,62.09,58.97,59.3506,15687,0
|
| 523 |
+
BETH.US,D,20251118,000000,59.48,60.872,59.48,60.2685,3146,0
|
| 524 |
+
BETH.US,D,20251119,000000,59.71,59.71,57.242,57.8856,8359,0
|
| 525 |
+
BETH.US,D,20251120,000000,58.82,58.82,55.82,55.8497,4868,0
|
| 526 |
+
BETH.US,D,20251121,000000,54.35,55.2235,53.45,54.5221,10802,0
|
| 527 |
+
BETH.US,D,20251124,000000,55.6874,57.79,55.14,57.784,6670,0
|
| 528 |
+
BETH.US,D,20251125,000000,55.9677,56.6904,55.9677,56.6904,13399,0
|
| 529 |
+
BETH.US,D,20251126,000000,56.6671,58.68,56.4454,58.3586,4478,0
|
| 530 |
+
BETH.US,D,20251128,000000,59.9,60.16,58.69,58.7779,5735,0
|
| 531 |
+
BETH.US,D,20251201,000000,53.0833,53.0833,51.47,52.3304,5973,0
|
| 532 |
+
BETH.US,D,20251202,000000,54.315,56.77,54.315,55.9199,6026,0
|
| 533 |
+
BETH.US,D,20251203,000000,56.93,57.46,56.925,57.3888,3417,0
|
| 534 |
+
BETH.US,D,20251204,000000,57.2928,57.5145,57,57.1308,3033,0
|
| 535 |
+
BETH.US,D,20251205,000000,55.9,56.47,54.7893,55.1171,5857,0
|
| 536 |
+
BETH.US,D,20251208,000000,55.86,56.28,55.51,56.2139,3409,0
|
| 537 |
+
BETH.US,D,20251209,000000,55.9799,59.06,55.9799,57.8492,2268,0
|
| 538 |
+
BETH.US,D,20251210,000000,57.285,58.52,57.285,57.7365,3323,0
|
| 539 |
+
BETH.US,D,20251211,000000,55.9508,56.9032,55.55,56.9032,3682,0
|
| 540 |
+
BETH.US,D,20251212,000000,55.65,55.9664,55.41,55.7146,39086,0
|
| 541 |
+
BETH.US,D,20251215,000000,55.02,55.02,52.9235,52.9741,6113,0
|
| 542 |
+
BETH.US,D,20251216,000000,53.55,54.01,53.51,53.9816,1511,0
|
| 543 |
+
BETH.US,D,20251217,000000,54.77,55.215,52.48,52.6373,2647,0
|
| 544 |
+
BETH.US,D,20251218,000000,54.12,54.55,51.74,51.9428,2751,0
|
| 545 |
+
BETH.US,D,20251219,000000,53.775,54.2082,53.7426,54.2082,1946,0
|
| 546 |
+
BETH.US,D,20251222,000000,55.105,55.5,54.17,54.3389,6727,0
|
| 547 |
+
BETH.US,D,20251223,000000,53.765,54.1032,53.6,53.9961,12165,0
|
| 548 |
+
BETH.US,D,20251224,000000,50.8096,51.01,50.71,50.8746,4073,0
|
| 549 |
+
BETH.US,D,20251226,000000,50.89,51.91,50.5,51.0307,4570,0
|
| 550 |
+
BETH.US,D,20251229,000000,51.18,51.195,50.81,50.82,26613,0
|
| 551 |
+
BETH.US,D,20251230,000000,51.36,52.02,51.1812,51.1812,10421,0
|
| 552 |
+
BETH.US,D,20251231,000000,51.78,51.78,50.94,51.0575,11584,0
|
| 553 |
+
BETH.US,D,20260102,000000,52.51,53.21,51.97,52.5894,8518,0
|
| 554 |
+
BETH.US,D,20260105,000000,54.063,55.36,54,55.0961,9517,0
|
| 555 |
+
BETH.US,D,20260106,000000,55.58,55.58,53.959,54.2832,5522,0
|
| 556 |
+
BETH.US,D,20260107,000000,53.548,53.75,53.05,53.2006,3818,0
|
| 557 |
+
BETH.US,D,20260108,000000,52.1456,53.0257,52.08,53.0257,1975,0
|
| 558 |
+
BETH.US,D,20260109,000000,52.7,53.285,52.5544,52.5882,3808,0
|
| 559 |
+
BETH.US,D,20260112,000000,53.0199,53.619,52.72,53.2671,3855,0
|
| 560 |
+
BETH.US,D,20260113,000000,53.8501,55.16,53.85,55.0966,4577,0
|
| 561 |
+
BETH.US,D,20260114,000000,56.03,57.25,56.03,57.1359,5745,0
|
| 562 |
+
BETH.US,D,20260115,000000,56.3596,56.5,55.6367,55.6367,10630,0
|
| 563 |
+
BETH.US,D,20260116,000000,55.445,55.7608,55.4,55.7608,3866,0
|
| 564 |
+
BETH.US,D,20260120,000000,52.75,53.15,51.85,51.9875,8798,0
|
| 565 |
+
BETH.US,D,20260121,000000,52.175,52.3666,50.8156,52.3666,4038,0
|
| 566 |
+
BETH.US,D,20260122,000000,51.61,52.09,51.61,51.7496,5588,0
|
| 567 |
+
BETH.US,D,20260123,000000,51.92,52.675,51.475,51.7621,7888,0
|
| 568 |
+
BETH.US,D,20260126,000000,50.69,51.23,50.5944,50.64,4141,0
|
| 569 |
+
BETH.US,D,20260127,000000,51.361,51.9304,50.98,51.9304,1873,0
|
| 570 |
+
BETH.US,D,20260128,000000,52.0001,52.34,51.7787,51.7787,3945,0
|
| 571 |
+
BETH.US,D,20260129,000000,50.705,50.8,48.435,48.6869,7539,0
|
| 572 |
+
BETH.US,D,20260130,000000,48.1863,48.45,47.5,48.2776,9091,0
|
| 573 |
+
BETH.US,D,20260202,000000,44.501,45.2283,44.15,44.4265,18142,0
|
| 574 |
+
BETH.US,D,20260203,000000,44.41,44.53,41.3208,43.5053,21903,0
|
| 575 |
+
BETH.US,D,20260204,000000,42.175,42.4601,40.95,41.57,7408,0
|
| 576 |
+
BETH.US,D,20260205,000000,39.83,40.06,35.55,35.8285,11360,0
|
| 577 |
+
BETH.US,D,20260206,000000,38.6585,40.21,37.98,39.7984,9305,0
|
| 578 |
+
BETH.US,D,20260209,000000,39.3201,40.339,39.0795,40.3017,3452,0
|
| 579 |
+
BETH.US,D,20260210,000000,39.385,39.4395,38.9924,38.9924,2415,0
|
| 580 |
+
BETH.US,D,20260211,000000,38.67,38.67,37.29,38.2428,9142,0
|
| 581 |
+
BETH.US,D,20260212,000000,38.22,38.63,36.98,36.98,2660,0
|
| 582 |
+
BETH.US,D,20260213,000000,38.515,39.36,38.515,39.0216,5724,0
|
| 583 |
+
BETH.US,D,20260217,000000,37.95,38.51,37.8609,38.4369,2333,0
|
| 584 |
+
BETH.US,D,20260218,000000,38.5,38.5,38.22,38.22,3726,0
|
daily/us/nyse etfs/1/buft.us.txt
ADDED
|
@@ -0,0 +1,1080 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUFT.US,D,20211029,000000,20.0165,20.03,20.0165,20.025,46225,0
|
| 3 |
+
BUFT.US,D,20211101,000000,20.0265,20.04,20.02,20.04,20639,0
|
| 4 |
+
BUFT.US,D,20211102,000000,20.0447,20.06,20.0429,20.055,14185,0
|
| 5 |
+
BUFT.US,D,20211103,000000,20.05,20.0605,20.047,20.06,2725,0
|
| 6 |
+
BUFT.US,D,20211104,000000,20.09,20.09,20.08,20.08,12952,0
|
| 7 |
+
BUFT.US,D,20211105,000000,20.1,20.11,20.08,20.1,43994,0
|
| 8 |
+
BUFT.US,D,20211108,000000,20.1,20.1,20.08,20.09,37065,0
|
| 9 |
+
BUFT.US,D,20211109,000000,20.08,20.08,20.0437,20.0617,37017,0
|
| 10 |
+
BUFT.US,D,20211110,000000,20.065,20.08,20.04,20.0549,376173,0
|
| 11 |
+
BUFT.US,D,20211111,000000,20.07,20.0758,20.0544,20.055,11954,0
|
| 12 |
+
BUFT.US,D,20211112,000000,20.079,20.1,20.07,20.095,15765,0
|
| 13 |
+
BUFT.US,D,20211115,000000,20.0766,20.0999,20.06,20.08,2794,0
|
| 14 |
+
BUFT.US,D,20211116,000000,20.0939,20.13,20.0939,20.115,118718,0
|
| 15 |
+
BUFT.US,D,20211117,000000,20.1089,20.11,20.0763,20.09,18805,0
|
| 16 |
+
BUFT.US,D,20211118,000000,20.1,20.11,20.085,20.1,125804,0
|
| 17 |
+
BUFT.US,D,20211119,000000,20.1,20.1,20.079,20.085,183429,0
|
| 18 |
+
BUFT.US,D,20211122,000000,20.12,20.12,20.085,20.085,32935,0
|
| 19 |
+
BUFT.US,D,20211123,000000,20.09,20.1,20.0679,20.08,154122,0
|
| 20 |
+
BUFT.US,D,20211124,000000,20.09,20.11,20.07,20.1021,84933,0
|
| 21 |
+
BUFT.US,D,20211126,000000,20,20,19.899,19.9217,14507,0
|
| 22 |
+
BUFT.US,D,20211129,000000,19.98,20.01,19.95,19.98,14453,0
|
| 23 |
+
BUFT.US,D,20211130,000000,19.98,19.98,19.88,19.896,131482,0
|
| 24 |
+
BUFT.US,D,20211201,000000,19.97,20,19.8,19.82,60184,0
|
| 25 |
+
BUFT.US,D,20211202,000000,19.899,19.92,19.85,19.9,39554,0
|
| 26 |
+
BUFT.US,D,20211203,000000,19.8401,19.85,19.77,19.81,71182,0
|
| 27 |
+
BUFT.US,D,20211206,000000,19.8752,19.94,19.8752,19.9151,14878,0
|
| 28 |
+
BUFT.US,D,20211207,000000,19.988,20.04,19.988,20.03,23792,0
|
| 29 |
+
BUFT.US,D,20211208,000000,20.0499,20.07,20.02,20.07,24347,0
|
| 30 |
+
BUFT.US,D,20211209,000000,20.069,20.07,20.0357,20.0357,5420,0
|
| 31 |
+
BUFT.US,D,20211210,000000,20.04,20.08,20.04,20.055,11022,0
|
| 32 |
+
BUFT.US,D,20211213,000000,20.0539,20.07,20.02,20.05,15937,0
|
| 33 |
+
BUFT.US,D,20211214,000000,19.96,20.04,19.96,19.98,16816,0
|
| 34 |
+
BUFT.US,D,20211215,000000,19.9675,20.0798,19.9675,20.04,4880,0
|
| 35 |
+
BUFT.US,D,20211216,000000,20.07,20.07,20.02,20.02,20628,0
|
| 36 |
+
BUFT.US,D,20211217,000000,20.02,20.05,19.99,20.01,153030,0
|
| 37 |
+
BUFT.US,D,20211220,000000,19.905,19.99,19.905,19.92,12648,0
|
| 38 |
+
BUFT.US,D,20211221,000000,19.9806,20.05,19.9806,20.03,16166,0
|
| 39 |
+
BUFT.US,D,20211222,000000,20.08,20.09,20.05,20.065,81680,0
|
| 40 |
+
BUFT.US,D,20211223,000000,20.0644,20.1,20.04,20.09,6345,0
|
| 41 |
+
BUFT.US,D,20211227,000000,20.1196,20.14,20.0916,20.12,282783,0
|
| 42 |
+
BUFT.US,D,20211228,000000,20.14,20.14,20.09,20.09,71314,0
|
| 43 |
+
BUFT.US,D,20211229,000000,20.14,20.15,20.0922,20.12,86447,0
|
| 44 |
+
BUFT.US,D,20211230,000000,20.16,20.16,20.13,20.145,100937,0
|
| 45 |
+
BUFT.US,D,20211231,000000,20.15,20.16,20.12,20.1446,78130,0
|
| 46 |
+
BUFT.US,D,20220103,000000,20.1317,20.169,20.1231,20.14,10891,0
|
| 47 |
+
BUFT.US,D,20220104,000000,20.1699,20.18,20.12,20.12,75099,0
|
| 48 |
+
BUFT.US,D,20220105,000000,20.169,20.17,20.1013,20.1013,119049,0
|
| 49 |
+
BUFT.US,D,20220106,000000,20.09,20.1099,20.06,20.0815,21752,0
|
| 50 |
+
BUFT.US,D,20220107,000000,20.08,20.09,20.06,20.0742,205222,0
|
| 51 |
+
BUFT.US,D,20220110,000000,20.07,20.08,20.01,20.05,31179,0
|
| 52 |
+
BUFT.US,D,20220111,000000,20.065,20.12,20.065,20.11,23157,0
|
| 53 |
+
BUFT.US,D,20220112,000000,20.135,20.16,20.1,20.1,45464,0
|
| 54 |
+
BUFT.US,D,20220113,000000,20.13,20.13,20.095,20.095,38045,0
|
| 55 |
+
BUFT.US,D,20220114,000000,20.07,20.11,20.05,20.11,93797,0
|
| 56 |
+
BUFT.US,D,20220118,000000,20.07,20.07,20.0001,20.0123,33835,0
|
| 57 |
+
BUFT.US,D,20220119,000000,20,20.06,19.97,19.98,124336,0
|
| 58 |
+
BUFT.US,D,20220120,000000,19.96,20.05,19.89,19.89,50119,0
|
| 59 |
+
BUFT.US,D,20220121,000000,19.9,19.91,19.77,19.77,45655,0
|
| 60 |
+
BUFT.US,D,20220124,000000,19.71,19.78,19.4882,19.78,35595,0
|
| 61 |
+
BUFT.US,D,20220125,000000,19.66,19.81,19.6,19.72,24855,0
|
| 62 |
+
BUFT.US,D,20220126,000000,19.82,19.85,19.68,19.71,18294,0
|
| 63 |
+
BUFT.US,D,20220127,000000,19.82,19.86,19.63,19.64,51808,0
|
| 64 |
+
BUFT.US,D,20220128,000000,19.71,19.85,19.6175,19.84,15518,0
|
| 65 |
+
BUFT.US,D,20220131,000000,19.85,19.99,19.8225,19.96,21699,0
|
| 66 |
+
BUFT.US,D,20220201,000000,19.9517,20.05,19.9431,20.04,44379,0
|
| 67 |
+
BUFT.US,D,20220202,000000,20.09,20.1,20.0301,20.1,17674,0
|
| 68 |
+
BUFT.US,D,20220203,000000,19.9755,20.04,19.92,19.92,52724,0
|
| 69 |
+
BUFT.US,D,20220204,000000,19.96,20.025,19.9,19.93,30250,0
|
| 70 |
+
BUFT.US,D,20220207,000000,19.98,20.02,19.95,19.97,79138,0
|
| 71 |
+
BUFT.US,D,20220208,000000,19.97,20.04,19.96,20.02,25804,0
|
| 72 |
+
BUFT.US,D,20220209,000000,20.09,20.12,20.075,20.12,48483,0
|
| 73 |
+
BUFT.US,D,20220210,000000,20.059,20.1,19.9673,19.98,38263,0
|
| 74 |
+
BUFT.US,D,20220211,000000,19.99,20,19.83,19.83,104008,0
|
| 75 |
+
BUFT.US,D,20220214,000000,19.85,19.86,19.77,19.79,35698,0
|
| 76 |
+
BUFT.US,D,20220215,000000,19.8915,19.97,19.8915,19.97,33431,0
|
| 77 |
+
BUFT.US,D,20220216,000000,19.95,20.02,19.9,19.96,41571,0
|
| 78 |
+
BUFT.US,D,20220217,000000,19.94,19.94,19.8,19.81,10553,0
|
| 79 |
+
BUFT.US,D,20220218,000000,19.81,19.82,19.7101,19.72,56955,0
|
| 80 |
+
BUFT.US,D,20220222,000000,19.79,19.797,19.6101,19.65,68274,0
|
| 81 |
+
BUFT.US,D,20220223,000000,19.755,19.76,19.51,19.51,55226,0
|
| 82 |
+
BUFT.US,D,20220224,000000,19.33,19.67,19.25,19.67,32403,0
|
| 83 |
+
BUFT.US,D,20220225,000000,19.64,19.81,19.64,19.77,71422,0
|
| 84 |
+
BUFT.US,D,20220228,000000,19.65,19.8,19.65,19.78,25738,0
|
| 85 |
+
BUFT.US,D,20220301,000000,19.71,19.73,19.59,19.59,70695,0
|
| 86 |
+
BUFT.US,D,20220302,000000,19.73,19.81,19.67,19.75,72723,0
|
| 87 |
+
BUFT.US,D,20220303,000000,19.84,19.84,19.71,19.73,32610,0
|
| 88 |
+
BUFT.US,D,20220304,000000,19.7,19.7,19.59,19.69,35371,0
|
| 89 |
+
BUFT.US,D,20220307,000000,19.62,19.62,19.44,19.44,25805,0
|
| 90 |
+
BUFT.US,D,20220308,000000,19.4,19.5728,19.35,19.4,150706,0
|
| 91 |
+
BUFT.US,D,20220309,000000,19.5,19.63,19.5,19.58,58551,0
|
| 92 |
+
BUFT.US,D,20220310,000000,19.45,19.56,19.449,19.54,676418,0
|
| 93 |
+
BUFT.US,D,20220311,000000,19.63,19.63,19.45,19.46,30284,0
|
| 94 |
+
BUFT.US,D,20220314,000000,19.49,19.51,19.3501,19.39,15137,0
|
| 95 |
+
BUFT.US,D,20220315,000000,19.445,19.57,19.42,19.57,18071,0
|
| 96 |
+
BUFT.US,D,20220316,000000,19.59,19.735,19.56,19.735,65103,0
|
| 97 |
+
BUFT.US,D,20220317,000000,19.73,19.86,19.73,19.86,57364,0
|
| 98 |
+
BUFT.US,D,20220318,000000,19.78,19.95,19.78,19.9221,61752,0
|
| 99 |
+
BUFT.US,D,20220321,000000,19.97,19.97,19.8701,19.94,38659,0
|
| 100 |
+
BUFT.US,D,20220322,000000,19.99,20.02,19.9711,19.98,30984,0
|
| 101 |
+
BUFT.US,D,20220323,000000,19.97,20,19.9101,19.9285,254950,0
|
| 102 |
+
BUFT.US,D,20220324,000000,19.96,20.03,19.925,20.03,31271,0
|
| 103 |
+
BUFT.US,D,20220325,000000,20.05,20.07,19.9839,20.07,132748,0
|
| 104 |
+
BUFT.US,D,20220328,000000,20.09,20.1,20.0111,20.0875,20521,0
|
| 105 |
+
BUFT.US,D,20220329,000000,20.17,20.2,20.12,20.2,30658,0
|
| 106 |
+
BUFT.US,D,20220330,000000,20.21,20.21,20.1189,20.16,43358,0
|
| 107 |
+
BUFT.US,D,20220331,000000,20.1,20.155,20.0592,20.06,23844,0
|
| 108 |
+
BUFT.US,D,20220401,000000,20.03,20.08,19.9844,20.0461,126271,0
|
| 109 |
+
BUFT.US,D,20220404,000000,20.11,20.14,20.0401,20.14,16217,0
|
| 110 |
+
BUFT.US,D,20220405,000000,20.16,20.16,20.059,20.06,46706,0
|
| 111 |
+
BUFT.US,D,20220406,000000,20.02,20.02,19.9441,19.995,33422,0
|
| 112 |
+
BUFT.US,D,20220407,000000,19.99,20.05,19.925,20.03,40096,0
|
| 113 |
+
BUFT.US,D,20220408,000000,19.96,20.04,19.94,20.01,23065,0
|
| 114 |
+
BUFT.US,D,20220411,000000,19.945,19.945,19.8845,19.89,24232,0
|
| 115 |
+
BUFT.US,D,20220412,000000,19.93,19.96,19.81,19.8351,68062,0
|
| 116 |
+
BUFT.US,D,20220413,000000,19.85,19.97,19.831,19.97,49736,0
|
| 117 |
+
BUFT.US,D,20220414,000000,19.95,19.95,19.8327,19.8327,32358,0
|
| 118 |
+
BUFT.US,D,20220418,000000,19.8424,19.9,19.818,19.8298,89946,0
|
| 119 |
+
BUFT.US,D,20220419,000000,19.88,20.0099,19.865,20,49114,0
|
| 120 |
+
BUFT.US,D,20220420,000000,19.96,19.99,19.9,19.9411,46300,0
|
| 121 |
+
BUFT.US,D,20220421,000000,20.06,20.06,19.8,19.8,85690,0
|
| 122 |
+
BUFT.US,D,20220422,000000,19.81,19.81,19.56,19.56,55136,0
|
| 123 |
+
BUFT.US,D,20220425,000000,19.54,19.69,19.459,19.67,153194,0
|
| 124 |
+
BUFT.US,D,20220426,000000,19.5742,19.5742,19.35,19.35,107036,0
|
| 125 |
+
BUFT.US,D,20220427,000000,19.55,19.755,19.3601,19.4,95448,0
|
| 126 |
+
BUFT.US,D,20220428,000000,19.47,19.675,19.419,19.6,92621,0
|
| 127 |
+
BUFT.US,D,20220429,000000,19.5227,19.53,19.25,19.25,63098,0
|
| 128 |
+
BUFT.US,D,20220502,000000,19.22,19.36,19.1101,19.36,134702,0
|
| 129 |
+
BUFT.US,D,20220503,000000,19.33,19.48,19.32,19.4,199361,0
|
| 130 |
+
BUFT.US,D,20220504,000000,19.33,19.68,19.33,19.67,388344,0
|
| 131 |
+
BUFT.US,D,20220505,000000,19.53,19.56,19.21,19.28,157887,0
|
| 132 |
+
BUFT.US,D,20220506,000000,19.22,19.305,19.112,19.279,38587,0
|
| 133 |
+
BUFT.US,D,20220509,000000,19.13,19.13,18.9302,18.99,50819,0
|
| 134 |
+
BUFT.US,D,20220510,000000,19.09,19.11,18.88,18.94,93145,0
|
| 135 |
+
BUFT.US,D,20220511,000000,18.98,19.06,18.82,18.82,211470,0
|
| 136 |
+
BUFT.US,D,20220512,000000,18.81,18.9,18.7,18.81,71279,0
|
| 137 |
+
BUFT.US,D,20220513,000000,18.9,19.09,18.88,19.03,53545,0
|
| 138 |
+
BUFT.US,D,20220516,000000,18.95,19.11,18.94,19.02,36886,0
|
| 139 |
+
BUFT.US,D,20220517,000000,19.14,19.19,19.06,19.19,84017,0
|
| 140 |
+
BUFT.US,D,20220518,000000,19.11,19.11,18.8,18.84,71082,0
|
| 141 |
+
BUFT.US,D,20220519,000000,18.7,18.829,18.7,18.72,52537,0
|
| 142 |
+
BUFT.US,D,20220520,000000,18.76,18.85,18.55,18.76,90583,0
|
| 143 |
+
BUFT.US,D,20220523,000000,18.76,18.92,18.76,18.895,118738,0
|
| 144 |
+
BUFT.US,D,20220524,000000,18.76,18.88,18.72,18.81,50871,0
|
| 145 |
+
BUFT.US,D,20220525,000000,18.75,18.94,18.75,18.915,37193,0
|
| 146 |
+
BUFT.US,D,20220526,000000,18.8987,19.09,18.8987,19.025,87472,0
|
| 147 |
+
BUFT.US,D,20220527,000000,19.08,19.21,19.07,19.21,32378,0
|
| 148 |
+
BUFT.US,D,20220531,000000,19.15,19.23,19.125,19.1483,44339,0
|
| 149 |
+
BUFT.US,D,20220601,000000,19.21,19.22,19.01,19.1,432877,0
|
| 150 |
+
BUFT.US,D,20220602,000000,19.059,19.24,19.0101,19.24,51522,0
|
| 151 |
+
BUFT.US,D,20220603,000000,19.1331,19.1331,19.07,19.095,16060,0
|
| 152 |
+
BUFT.US,D,20220606,000000,19.12,19.25,19.0901,19.15,97557,0
|
| 153 |
+
BUFT.US,D,20220607,000000,19.06,19.22,19.045,19.22,712656,0
|
| 154 |
+
BUFT.US,D,20220608,000000,19.18,19.2,19.0701,19.1399,75048,0
|
| 155 |
+
BUFT.US,D,20220609,000000,19.12,19.12,18.89,18.968,96225,0
|
| 156 |
+
BUFT.US,D,20220610,000000,18.8388,18.8388,18.7101,18.75,29406,0
|
| 157 |
+
BUFT.US,D,20220613,000000,18.64,18.64,18.4201,18.44,60806,0
|
| 158 |
+
BUFT.US,D,20220614,000000,18.55,18.55,18.3866,18.49,35925,0
|
| 159 |
+
BUFT.US,D,20220615,000000,18.55,18.6944,18.4901,18.58,153035,0
|
| 160 |
+
BUFT.US,D,20220616,000000,18.39,18.44,18.3279,18.38,27547,0
|
| 161 |
+
BUFT.US,D,20220617,000000,18.41,18.45,18.355,18.42,47728,0
|
| 162 |
+
BUFT.US,D,20220621,000000,18.51,18.5672,18.4601,18.53,44610,0
|
| 163 |
+
BUFT.US,D,20220622,000000,18.4707,18.5783,18.4707,18.5436,75268,0
|
| 164 |
+
BUFT.US,D,20220623,000000,18.5001,18.61,18.4768,18.578,68083,0
|
| 165 |
+
BUFT.US,D,20220624,000000,18.55,18.73,18.55,18.73,99610,0
|
| 166 |
+
BUFT.US,D,20220627,000000,18.79,18.79,18.6448,18.7,43394,0
|
| 167 |
+
BUFT.US,D,20220628,000000,18.74,18.7791,18.54,18.55,55797,0
|
| 168 |
+
BUFT.US,D,20220629,000000,18.57,18.61,18.55,18.5785,38136,0
|
| 169 |
+
BUFT.US,D,20220630,000000,18.475,18.5832,18.475,18.55,21427,0
|
| 170 |
+
BUFT.US,D,20220701,000000,18.48,18.64,18.48,18.63,58313,0
|
| 171 |
+
BUFT.US,D,20220705,000000,18.4745,18.63,18.4679,18.63,19245,0
|
| 172 |
+
BUFT.US,D,20220706,000000,18.6525,18.775,18.5496,18.58,30464,0
|
| 173 |
+
BUFT.US,D,20220707,000000,18.614,18.74,18.614,18.74,63445,0
|
| 174 |
+
BUFT.US,D,20220708,000000,18.71,18.72,18.64,18.72,16161,0
|
| 175 |
+
BUFT.US,D,20220711,000000,18.6117,18.69,18.6117,18.65,88103,0
|
| 176 |
+
BUFT.US,D,20220712,000000,18.66,18.66,18.56,18.61,55288,0
|
| 177 |
+
BUFT.US,D,20220713,000000,18.53,18.61,18.5,18.52,40577,0
|
| 178 |
+
BUFT.US,D,20220714,000000,18.4682,18.58,18.465,18.57,32817,0
|
| 179 |
+
BUFT.US,D,20220715,000000,18.595,18.67,18.5801,18.67,49728,0
|
| 180 |
+
BUFT.US,D,20220718,000000,18.6811,18.71,18.61,18.63,168477,0
|
| 181 |
+
BUFT.US,D,20220719,000000,18.68,18.76,18.62,18.76,23702,0
|
| 182 |
+
BUFT.US,D,20220720,000000,18.715,18.79,18.6901,18.79,40681,0
|
| 183 |
+
BUFT.US,D,20220721,000000,18.7397,18.81,18.6957,18.81,26263,0
|
| 184 |
+
BUFT.US,D,20220722,000000,18.7935,18.7935,18.73,18.77,50178,0
|
| 185 |
+
BUFT.US,D,20220725,000000,18.75,18.77,18.691,18.77,152933,0
|
| 186 |
+
BUFT.US,D,20220726,000000,18.76,18.76,18.6601,18.71,15173,0
|
| 187 |
+
BUFT.US,D,20220727,000000,18.76,18.86,18.6888,18.85,85216,0
|
| 188 |
+
BUFT.US,D,20220728,000000,18.86,18.91,18.7795,18.91,26550,0
|
| 189 |
+
BUFT.US,D,20220729,000000,18.95,19.03,18.92,19.01,60691,0
|
| 190 |
+
BUFT.US,D,20220801,000000,18.9393,18.9872,18.9208,18.94,171591,0
|
| 191 |
+
BUFT.US,D,20220802,000000,18.88,19.01,18.88,18.95,34619,0
|
| 192 |
+
BUFT.US,D,20220803,000000,18.945,19.06,18.9339,19.035,59905,0
|
| 193 |
+
BUFT.US,D,20220804,000000,19.03,19.05,18.9678,19.04,43927,0
|
| 194 |
+
BUFT.US,D,20220805,000000,18.96,19.02,18.938,19.02,80678,0
|
| 195 |
+
BUFT.US,D,20220808,000000,19.07,19.08,18.9685,19,58090,0
|
| 196 |
+
BUFT.US,D,20220809,000000,18.99,18.99,18.92,18.98,24762,0
|
| 197 |
+
BUFT.US,D,20220810,000000,19.01,19.12,19.01,19.11,55687,0
|
| 198 |
+
BUFT.US,D,20220811,000000,19.1403,19.1625,19.09,19.12,41534,0
|
| 199 |
+
BUFT.US,D,20220812,000000,19.1252,19.26,19.0893,19.26,54013,0
|
| 200 |
+
BUFT.US,D,20220815,000000,19.21,19.31,19.21,19.3,72921,0
|
| 201 |
+
BUFT.US,D,20220816,000000,19.2899,19.35,19.245,19.2901,19035,0
|
| 202 |
+
BUFT.US,D,20220817,000000,19.23,19.2899,19.19,19.25,40474,0
|
| 203 |
+
BUFT.US,D,20220818,000000,19.2,19.28,19.19,19.26,23138,0
|
| 204 |
+
BUFT.US,D,20220819,000000,19.18,19.185,19.105,19.15,20386,0
|
| 205 |
+
BUFT.US,D,20220822,000000,19.03,19.03,18.95,18.98,12310,0
|
| 206 |
+
BUFT.US,D,20220823,000000,18.95,18.98,18.9301,18.965,38780,0
|
| 207 |
+
BUFT.US,D,20220824,000000,18.9238,18.99,18.92,18.9704,52948,0
|
| 208 |
+
BUFT.US,D,20220825,000000,18.97,19.02,18.915,19.02,12978,0
|
| 209 |
+
BUFT.US,D,20220826,000000,19.0299,19.0299,18.7884,18.82,9293,0
|
| 210 |
+
BUFT.US,D,20220829,000000,18.7239,18.81,18.7005,18.7552,27325,0
|
| 211 |
+
BUFT.US,D,20220830,000000,18.8,18.8,18.63,18.69,30118,0
|
| 212 |
+
BUFT.US,D,20220831,000000,18.73,18.73,18.6101,18.67,24346,0
|
| 213 |
+
BUFT.US,D,20220901,000000,18.63,18.7,18.56,18.68,43525,0
|
| 214 |
+
BUFT.US,D,20220902,000000,18.75,18.75,18.57,18.62,6881,0
|
| 215 |
+
BUFT.US,D,20220906,000000,18.5501,18.62,18.5501,18.6,99915,0
|
| 216 |
+
BUFT.US,D,20220907,000000,18.56,18.7072,18.56,18.65,21853,0
|
| 217 |
+
BUFT.US,D,20220908,000000,18.66,18.7672,18.629,18.7672,33812,0
|
| 218 |
+
BUFT.US,D,20220909,000000,18.7952,18.83,18.744,18.82,14163,0
|
| 219 |
+
BUFT.US,D,20220912,000000,18.87,18.89,18.825,18.89,28035,0
|
| 220 |
+
BUFT.US,D,20220913,000000,18.7085,18.7343,18.5701,18.61,33258,0
|
| 221 |
+
BUFT.US,D,20220914,000000,18.64,18.64,18.57,18.59,29890,0
|
| 222 |
+
BUFT.US,D,20220915,000000,18.614,18.6261,18.54,18.57,23012,0
|
| 223 |
+
BUFT.US,D,20220916,000000,18.46,18.55,18.4586,18.52,98910,0
|
| 224 |
+
BUFT.US,D,20220919,000000,18.5203,18.58,18.49,18.58,12091,0
|
| 225 |
+
BUFT.US,D,20220920,000000,18.485,18.53,18.465,18.4951,20272,0
|
| 226 |
+
BUFT.US,D,20220921,000000,18.55,18.56,18.41,18.44,48979,0
|
| 227 |
+
BUFT.US,D,20220922,000000,18.41,18.41,18.32,18.39,23708,0
|
| 228 |
+
BUFT.US,D,20220923,000000,18.33,18.33,18.1801,18.3,43090,0
|
| 229 |
+
BUFT.US,D,20220926,000000,18.28,18.2999,18.18,18.18,33774,0
|
| 230 |
+
BUFT.US,D,20220927,000000,18.28,18.29,18.16,18.17,12647,0
|
| 231 |
+
BUFT.US,D,20220928,000000,18.1576,18.3014,18.1576,18.28,17306,0
|
| 232 |
+
BUFT.US,D,20220929,000000,18.23,18.23,18.1201,18.16,27137,0
|
| 233 |
+
BUFT.US,D,20220930,000000,18.16,18.25,18.1,18.1,19178,0
|
| 234 |
+
BUFT.US,D,20221003,000000,18.15,18.3199,18.15,18.29,177862,0
|
| 235 |
+
BUFT.US,D,20221004,000000,18.33,19.22,18.33,18.44,123150,0
|
| 236 |
+
BUFT.US,D,20221005,000000,18.31,18.46,18.31,18.36,44850,0
|
| 237 |
+
BUFT.US,D,20221006,000000,18.31,18.406,18.31,18.3548,61567,0
|
| 238 |
+
BUFT.US,D,20221007,000000,18.27,18.27,18.17,18.19,12137,0
|
| 239 |
+
BUFT.US,D,20221010,000000,18.2068,18.2099,18.1304,18.15,23938,0
|
| 240 |
+
BUFT.US,D,20221011,000000,18.12,18.36,18.09,18.17,206883,0
|
| 241 |
+
BUFT.US,D,20221012,000000,18.135,18.1837,18.13,18.16,85307,0
|
| 242 |
+
BUFT.US,D,20221013,000000,18,18.31,18,18.24,59317,0
|
| 243 |
+
BUFT.US,D,20221014,000000,18.316,18.316,18.14,18.18,61622,0
|
| 244 |
+
BUFT.US,D,20221017,000000,18.28,18.32,18.24,18.31,61288,0
|
| 245 |
+
BUFT.US,D,20221018,000000,18.37,18.413,18.28,18.37,36859,0
|
| 246 |
+
BUFT.US,D,20221019,000000,18.3,18.3522,18.2786,18.34,59283,0
|
| 247 |
+
BUFT.US,D,20221020,000000,18.28,18.38,18.2414,18.31,41474,0
|
| 248 |
+
BUFT.US,D,20221021,000000,18.25,18.43,18.25,18.43,109260,0
|
| 249 |
+
BUFT.US,D,20221024,000000,18.3,18.4799,18.3,18.43,111464,0
|
| 250 |
+
BUFT.US,D,20221025,000000,18.52,18.54,18.4507,18.5,35918,0
|
| 251 |
+
BUFT.US,D,20221026,000000,18.4702,18.579,18.47,18.47,17548,0
|
| 252 |
+
BUFT.US,D,20221027,000000,18.55,18.55,18.43,18.47,57545,0
|
| 253 |
+
BUFT.US,D,20221028,000000,18.49,18.585,18.49,18.58,14488,0
|
| 254 |
+
BUFT.US,D,20221031,000000,18.59,18.61,18.5209,18.54,52259,0
|
| 255 |
+
BUFT.US,D,20221101,000000,18.6,18.6,18.5,18.52,72885,0
|
| 256 |
+
BUFT.US,D,20221102,000000,18.56,18.6,18.43,18.43,28569,0
|
| 257 |
+
BUFT.US,D,20221103,000000,18.34,18.39,18.27,18.32,40174,0
|
| 258 |
+
BUFT.US,D,20221104,000000,18.365,18.47,18.302,18.39,37447,0
|
| 259 |
+
BUFT.US,D,20221107,000000,18.425,18.51,18.3964,18.51,245030,0
|
| 260 |
+
BUFT.US,D,20221108,000000,18.43,18.56,18.43,18.54,30780,0
|
| 261 |
+
BUFT.US,D,20221109,000000,18.46,18.4899,18.3812,18.4,24731,0
|
| 262 |
+
BUFT.US,D,20221110,000000,18.64,18.74,18.61,18.74,26056,0
|
| 263 |
+
BUFT.US,D,20221111,000000,18.71,18.798,18.69,18.7309,18670,0
|
| 264 |
+
BUFT.US,D,20221114,000000,18.77,18.79,18.69,18.69,23265,0
|
| 265 |
+
BUFT.US,D,20221115,000000,18.79,18.81,18.725,18.8,35620,0
|
| 266 |
+
BUFT.US,D,20221116,000000,18.77,18.7918,18.68,18.75,50856,0
|
| 267 |
+
BUFT.US,D,20221117,000000,18.62,18.74,18.62,18.74,16935,0
|
| 268 |
+
BUFT.US,D,20221118,000000,18.7554,18.77,18.67,18.73,80244,0
|
| 269 |
+
BUFT.US,D,20221121,000000,18.75,18.76,18.6814,18.72,64088,0
|
| 270 |
+
BUFT.US,D,20221122,000000,18.79,18.82,18.7101,18.81,30989,0
|
| 271 |
+
BUFT.US,D,20221123,000000,18.79,18.86,18.774,18.82,808418,0
|
| 272 |
+
BUFT.US,D,20221125,000000,18.79,18.84,18.7701,18.78,29063,0
|
| 273 |
+
BUFT.US,D,20221128,000000,18.68,18.7608,18.64,18.67,20196,0
|
| 274 |
+
BUFT.US,D,20221129,000000,18.72,18.7336,18.63,18.65,26542,0
|
| 275 |
+
BUFT.US,D,20221130,000000,18.71,18.89,18.6392,18.89,89960,0
|
| 276 |
+
BUFT.US,D,20221201,000000,18.95,18.98,18.87,18.96,65874,0
|
| 277 |
+
BUFT.US,D,20221202,000000,18.86,18.94,18.83,18.89,37525,0
|
| 278 |
+
BUFT.US,D,20221205,000000,18.81,18.87,18.7523,18.81,53535,0
|
| 279 |
+
BUFT.US,D,20221206,000000,18.8,18.8,18.6313,18.7,54871,0
|
| 280 |
+
BUFT.US,D,20221207,000000,18.63,18.72,18.62,18.65,90115,0
|
| 281 |
+
BUFT.US,D,20221208,000000,18.73,18.74,18.68,18.72,34908,0
|
| 282 |
+
BUFT.US,D,20221209,000000,18.63,18.73,18.63,18.68,24823,0
|
| 283 |
+
BUFT.US,D,20221212,000000,18.67,18.8,18.664,18.79,36704,0
|
| 284 |
+
BUFT.US,D,20221213,000000,19.03,19.03,18.77,18.85,14268,0
|
| 285 |
+
BUFT.US,D,20221214,000000,18.8365,18.89,18.76,18.7941,16422,0
|
| 286 |
+
BUFT.US,D,20221215,000000,18.66,18.7191,18.53,18.6,23644,0
|
| 287 |
+
BUFT.US,D,20221216,000000,18.52,18.5411,18.4401,18.54,95805,0
|
| 288 |
+
BUFT.US,D,20221219,000000,18.4703,18.5,18.3921,18.48,35370,0
|
| 289 |
+
BUFT.US,D,20221220,000000,18.426,18.51,18.4101,18.49,35713,0
|
| 290 |
+
BUFT.US,D,20221221,000000,18.55,18.6099,18.465,18.59,60932,0
|
| 291 |
+
BUFT.US,D,20221222,000000,18.52,18.52,18.3584,18.47,68835,0
|
| 292 |
+
BUFT.US,D,20221223,000000,18.45,18.52,18.4,18.52,216749,0
|
| 293 |
+
BUFT.US,D,20221227,000000,18.475,18.5099,18.43,18.44,31313,0
|
| 294 |
+
BUFT.US,D,20221228,000000,18.42,18.4602,18.39,18.39,81425,0
|
| 295 |
+
BUFT.US,D,20221229,000000,18.51,18.53,18.46,18.52,65628,0
|
| 296 |
+
BUFT.US,D,20221230,000000,18.42,18.4899,18.41,18.45,46701,0
|
| 297 |
+
BUFT.US,D,20230103,000000,18.43,18.4737,18.41,18.42,23645,0
|
| 298 |
+
BUFT.US,D,20230104,000000,18.45,18.518,18.42,18.46,335320,0
|
| 299 |
+
BUFT.US,D,20230105,000000,18.4101,18.45,18.38,18.4,17810,0
|
| 300 |
+
BUFT.US,D,20230106,000000,18.5088,18.59,18.39,18.53,43295,0
|
| 301 |
+
BUFT.US,D,20230109,000000,18.56,18.66,18.53,18.53,36744,0
|
| 302 |
+
BUFT.US,D,20230110,000000,18.545,18.61,18.53,18.57,53237,0
|
| 303 |
+
BUFT.US,D,20230111,000000,18.67,18.71,18.61,18.71,8778,0
|
| 304 |
+
BUFT.US,D,20230112,000000,18.6563,18.74,18.638,18.73,69756,0
|
| 305 |
+
BUFT.US,D,20230113,000000,18.63,18.75,18.63,18.69,26029,0
|
| 306 |
+
BUFT.US,D,20230117,000000,18.74,18.75,18.68,18.68,44062,0
|
| 307 |
+
BUFT.US,D,20230118,000000,18.7348,18.77,18.63,18.65,35736,0
|
| 308 |
+
BUFT.US,D,20230119,000000,18.613,18.63,18.5503,18.61,122069,0
|
| 309 |
+
BUFT.US,D,20230120,000000,18.58,18.72,18.58,18.72,8079,0
|
| 310 |
+
BUFT.US,D,20230123,000000,18.63,18.819,18.63,18.7703,33149,0
|
| 311 |
+
BUFT.US,D,20230124,000000,18.75,18.8,18.73,18.79,22425,0
|
| 312 |
+
BUFT.US,D,20230125,000000,18.69,18.79,18.68,18.74,21627,0
|
| 313 |
+
BUFT.US,D,20230126,000000,18.79,18.87,18.7418,18.8006,19745,0
|
| 314 |
+
BUFT.US,D,20230127,000000,18.77,18.93,18.77,18.84,63250,0
|
| 315 |
+
BUFT.US,D,20230130,000000,18.86,18.86,18.765,18.79,24480,0
|
| 316 |
+
BUFT.US,D,20230131,000000,18.7601,18.865,18.7601,18.86,27333,0
|
| 317 |
+
BUFT.US,D,20230201,000000,18.851,19,18.8333,18.9605,40984,0
|
| 318 |
+
BUFT.US,D,20230202,000000,19.09,19.14,19.02,19.06,75412,0
|
| 319 |
+
BUFT.US,D,20230203,000000,19.06,19.11,19.03,19.03,27670,0
|
| 320 |
+
BUFT.US,D,20230206,000000,18.98,18.99,18.9,18.92,56413,0
|
| 321 |
+
BUFT.US,D,20230207,000000,18.92,19.09,18.9025,19.02,73911,0
|
| 322 |
+
BUFT.US,D,20230208,000000,19,19.03,18.9401,18.97,87707,0
|
| 323 |
+
BUFT.US,D,20230209,000000,19.0146,19.06,18.89,18.92,269862,0
|
| 324 |
+
BUFT.US,D,20230210,000000,18.87,18.91,18.84,18.88,79230,0
|
| 325 |
+
BUFT.US,D,20230213,000000,18.9436,18.99,18.94,18.96,11880,0
|
| 326 |
+
BUFT.US,D,20230214,000000,18.93,19.02,18.89,19.01,33227,0
|
| 327 |
+
BUFT.US,D,20230215,000000,18.99,19.04,18.915,18.98,24815,0
|
| 328 |
+
BUFT.US,D,20230216,000000,18.94,18.99,18.88,18.88,10720,0
|
| 329 |
+
BUFT.US,D,20230217,000000,18.8,18.9,18.8,18.85,49820,0
|
| 330 |
+
BUFT.US,D,20230221,000000,18.85,18.85,18.71,18.71,13583,0
|
| 331 |
+
BUFT.US,D,20230222,000000,18.71,18.7646,18.68,18.69,22247,0
|
| 332 |
+
BUFT.US,D,20230223,000000,18.83,18.83,18.6701,18.74,10470,0
|
| 333 |
+
BUFT.US,D,20230224,000000,18.66,18.71,18.62,18.71,139004,0
|
| 334 |
+
BUFT.US,D,20230227,000000,18.73,18.7599,18.66,18.66,16086,0
|
| 335 |
+
BUFT.US,D,20230228,000000,18.65,18.74,18.65,18.74,26919,0
|
| 336 |
+
BUFT.US,D,20230301,000000,18.6811,18.69,18.6001,18.66,99737,0
|
| 337 |
+
BUFT.US,D,20230302,000000,18.574,18.73,18.574,18.68,38676,0
|
| 338 |
+
BUFT.US,D,20230303,000000,18.74,18.83,18.74,18.83,18894,0
|
| 339 |
+
BUFT.US,D,20230306,000000,18.86,18.914,18.83,18.83,9999,0
|
| 340 |
+
BUFT.US,D,20230307,000000,18.84,18.84,18.68,18.73,37127,0
|
| 341 |
+
BUFT.US,D,20230308,000000,18.6901,18.739,18.667,18.7,6835,0
|
| 342 |
+
BUFT.US,D,20230309,000000,18.7201,18.769,18.55,18.58,8664,0
|
| 343 |
+
BUFT.US,D,20230310,000000,18.54,18.57,18.4001,18.47,20665,0
|
| 344 |
+
BUFT.US,D,20230313,000000,18.395,18.55,18.39,18.48,12400,0
|
| 345 |
+
BUFT.US,D,20230314,000000,18.55,18.64,18.52,18.5902,10454,0
|
| 346 |
+
BUFT.US,D,20230315,000000,18.47,18.6,18.462,18.6,32494,0
|
| 347 |
+
BUFT.US,D,20230316,000000,18.55,18.71,18.5021,18.6907,9256,0
|
| 348 |
+
BUFT.US,D,20230317,000000,18.6,18.7,18.56,18.59,10542,0
|
| 349 |
+
BUFT.US,D,20230320,000000,18.72,18.72,18.624,18.6801,235630,0
|
| 350 |
+
BUFT.US,D,20230321,000000,18.76,18.81,18.73,18.7982,22675,0
|
| 351 |
+
BUFT.US,D,20230322,000000,18.7869,18.83,18.6808,18.6808,57549,0
|
| 352 |
+
BUFT.US,D,20230323,000000,18.65,18.8,18.58,18.64,48942,0
|
| 353 |
+
BUFT.US,D,20230324,000000,18.59,18.7,18.57,18.7,14522,0
|
| 354 |
+
BUFT.US,D,20230327,000000,18.78,18.785,18.7101,18.74,9130,0
|
| 355 |
+
BUFT.US,D,20230328,000000,18.71,18.74,18.66,18.68,46711,0
|
| 356 |
+
BUFT.US,D,20230329,000000,18.8,18.85,18.7516,18.82,19475,0
|
| 357 |
+
BUFT.US,D,20230330,000000,18.89,18.9,18.82,18.9,27018,0
|
| 358 |
+
BUFT.US,D,20230331,000000,18.99,19.06,18.9,19.01,54523,0
|
| 359 |
+
BUFT.US,D,20230403,000000,19.03,19.0998,19.01,19.0749,15883,0
|
| 360 |
+
BUFT.US,D,20230404,000000,19.08,19.08,18.9801,19.03,21868,0
|
| 361 |
+
BUFT.US,D,20230405,000000,19.01,19.02,18.965,18.99,59075,0
|
| 362 |
+
BUFT.US,D,20230406,000000,18.98,19.08,18.9701,19.04,46761,0
|
| 363 |
+
BUFT.US,D,20230410,000000,18.9997,19.05,18.9401,19.01,28843,0
|
| 364 |
+
BUFT.US,D,20230411,000000,19.06,19.075,19.0101,19.042,32652,0
|
| 365 |
+
BUFT.US,D,20230412,000000,19.07,19.13,19,19,226976,0
|
| 366 |
+
BUFT.US,D,20230413,000000,19.08,19.14,19.06,19.1289,91592,0
|
| 367 |
+
BUFT.US,D,20230414,000000,19.14,19.15,19.05,19.15,30980,0
|
| 368 |
+
BUFT.US,D,20230417,000000,19.1025,19.145,19.07,19.13,16325,0
|
| 369 |
+
BUFT.US,D,20230418,000000,19.18,19.18,19.12,19.1393,20787,0
|
| 370 |
+
BUFT.US,D,20230419,000000,19.17,19.1833,19.11,19.13,64549,0
|
| 371 |
+
BUFT.US,D,20230420,000000,19.13,19.15,19.09,19.13,160270,0
|
| 372 |
+
BUFT.US,D,20230421,000000,19.07,19.17,19.07,19.15,39626,0
|
| 373 |
+
BUFT.US,D,20230424,000000,19.13,19.17,19.1,19.11,42793,0
|
| 374 |
+
BUFT.US,D,20230425,000000,19.1117,19.1117,18.97,19.02,24580,0
|
| 375 |
+
BUFT.US,D,20230426,000000,18.98,19.0045,18.89,18.92,17514,0
|
| 376 |
+
BUFT.US,D,20230427,000000,18.94,19.14,18.94,19.14,54170,0
|
| 377 |
+
BUFT.US,D,20230428,000000,19.13,19.18,19.123,19.16,52355,0
|
| 378 |
+
BUFT.US,D,20230501,000000,19.13,19.25,19.13,19.23,35945,0
|
| 379 |
+
BUFT.US,D,20230502,000000,19.22,19.22,19.06,19.12,25730,0
|
| 380 |
+
BUFT.US,D,20230503,000000,19.15,19.15,19,19,39892,0
|
| 381 |
+
BUFT.US,D,20230504,000000,19.05,19.05,18.92,18.93,38125,0
|
| 382 |
+
BUFT.US,D,20230505,000000,19.03,19.18,19.03,19.16,156705,0
|
| 383 |
+
BUFT.US,D,20230508,000000,19.09,19.16,19.09,19.16,22121,0
|
| 384 |
+
BUFT.US,D,20230509,000000,19.17,19.17,19.0819,19.0847,488104,0
|
| 385 |
+
BUFT.US,D,20230510,000000,19.08,19.19,19.079,19.18,58012,0
|
| 386 |
+
BUFT.US,D,20230511,000000,19.08,19.16,19.07,19.11,94214,0
|
| 387 |
+
BUFT.US,D,20230512,000000,19.15,19.165,19.06,19.1156,35092,0
|
| 388 |
+
BUFT.US,D,20230515,000000,19.1,19.1576,19.0801,19.1576,17382,0
|
| 389 |
+
BUFT.US,D,20230516,000000,19.09,19.12,19.07,19.07,26820,0
|
| 390 |
+
BUFT.US,D,20230517,000000,19.19,19.24,19.11,19.18,24174,0
|
| 391 |
+
BUFT.US,D,20230518,000000,19.15,19.2941,19.15,19.2941,12386,0
|
| 392 |
+
BUFT.US,D,20230519,000000,19.3226,19.3226,19.25,19.2646,35031,0
|
| 393 |
+
BUFT.US,D,20230522,000000,19.28,19.3142,19.2476,19.3,35282,0
|
| 394 |
+
BUFT.US,D,20230523,000000,19.2494,19.29,19.17,19.22,58688,0
|
| 395 |
+
BUFT.US,D,20230524,000000,19.19,19.19,19.07,19.09,16953,0
|
| 396 |
+
BUFT.US,D,20230525,000000,19.13,19.23,19.13,19.1849,10027,0
|
| 397 |
+
BUFT.US,D,20230526,000000,19.22,19.339,19.22,19.3037,203336,0
|
| 398 |
+
BUFT.US,D,20230530,000000,19.31,19.3371,19.27,19.3,13539,0
|
| 399 |
+
BUFT.US,D,20230531,000000,19.2626,19.27,19.221,19.2641,7438,0
|
| 400 |
+
BUFT.US,D,20230601,000000,19.2926,19.38,19.27,19.3501,64564,0
|
| 401 |
+
BUFT.US,D,20230602,000000,19.41,19.51,19.41,19.47,18270,0
|
| 402 |
+
BUFT.US,D,20230605,000000,19.45,19.56,19.43,19.4607,218345,0
|
| 403 |
+
BUFT.US,D,20230606,000000,19.46,19.54,19.445,19.54,10008,0
|
| 404 |
+
BUFT.US,D,20230607,000000,19.53,19.5399,19.445,19.45,21646,0
|
| 405 |
+
BUFT.US,D,20230608,000000,19.4577,19.55,19.4401,19.524,29962,0
|
| 406 |
+
BUFT.US,D,20230609,000000,19.5788,19.61,19.52,19.59,28397,0
|
| 407 |
+
BUFT.US,D,20230612,000000,19.56,19.6303,19.55,19.6303,5750,0
|
| 408 |
+
BUFT.US,D,20230613,000000,19.66,19.71,19.63,19.7,18732,0
|
| 409 |
+
BUFT.US,D,20230614,000000,19.71,19.73,19.62,19.66,15241,0
|
| 410 |
+
BUFT.US,D,20230615,000000,19.66,19.79,19.66,19.74,20989,0
|
| 411 |
+
BUFT.US,D,20230616,000000,19.76,19.8,19.745,19.745,8018,0
|
| 412 |
+
BUFT.US,D,20230620,000000,19.6725,19.7226,19.6671,19.7098,8922,0
|
| 413 |
+
BUFT.US,D,20230621,000000,19.65,19.7,19.65,19.684,7534,0
|
| 414 |
+
BUFT.US,D,20230622,000000,19.67,19.72,19.6513,19.72,13524,0
|
| 415 |
+
BUFT.US,D,20230623,000000,19.64,19.71,19.6359,19.66,11371,0
|
| 416 |
+
BUFT.US,D,20230626,000000,19.73,19.7399,19.63,19.63,12223,0
|
| 417 |
+
BUFT.US,D,20230627,000000,19.68,19.7599,19.68,19.7395,14956,0
|
| 418 |
+
BUFT.US,D,20230628,000000,19.7,19.76,19.69,19.7452,43371,0
|
| 419 |
+
BUFT.US,D,20230629,000000,19.76,19.8,19.725,19.7739,17229,0
|
| 420 |
+
BUFT.US,D,20230630,000000,19.84,19.9028,19.84,19.8996,3211,0
|
| 421 |
+
BUFT.US,D,20230703,000000,19.898,19.9299,19.89,19.895,4671,0
|
| 422 |
+
BUFT.US,D,20230705,000000,19.9138,19.9138,19.845,19.8706,5598,0
|
| 423 |
+
BUFT.US,D,20230706,000000,19.83,19.83,19.75,19.8001,3098,0
|
| 424 |
+
BUFT.US,D,20230707,000000,19.7,19.865,19.7,19.7948,19885,0
|
| 425 |
+
BUFT.US,D,20230710,000000,19.805,19.815,19.7901,19.7901,7430,0
|
| 426 |
+
BUFT.US,D,20230711,000000,19.81,19.8732,19.81,19.85,45544,0
|
| 427 |
+
BUFT.US,D,20230712,000000,19.93,19.97,19.91,19.95,6948,0
|
| 428 |
+
BUFT.US,D,20230713,000000,20.03,20.03,19.955,19.9952,17057,0
|
| 429 |
+
BUFT.US,D,20230714,000000,20.01,20.0179,19.97,19.97,17821,0
|
| 430 |
+
BUFT.US,D,20230717,000000,19.97,20.03,19.97,20,9758,0
|
| 431 |
+
BUFT.US,D,20230718,000000,20.0519,20.09,20.01,20.05,21885,0
|
| 432 |
+
BUFT.US,D,20230719,000000,20.08,20.0919,20.045,20.05,29902,0
|
| 433 |
+
BUFT.US,D,20230720,000000,20.11,20.11,20.01,20.01,30435,0
|
| 434 |
+
BUFT.US,D,20230721,000000,20.05,20.1199,20.03,20.03,17776,0
|
| 435 |
+
BUFT.US,D,20230724,000000,20.05,20.07,20.05,20.0548,18768,0
|
| 436 |
+
BUFT.US,D,20230725,000000,20.06,20.14,20.052,20.1047,20680,0
|
| 437 |
+
BUFT.US,D,20230726,000000,20.095,20.15,20.06,20.1098,17429,0
|
| 438 |
+
BUFT.US,D,20230727,000000,20.126,20.15,20.01,20.05,19100,0
|
| 439 |
+
BUFT.US,D,20230728,000000,20.14,20.152,20.0801,20.1295,18150,0
|
| 440 |
+
BUFT.US,D,20230731,000000,20.111,20.1499,20.08,20.1111,4301,0
|
| 441 |
+
BUFT.US,D,20230801,000000,20.05,20.13,20.05,20.1096,10356,0
|
| 442 |
+
BUFT.US,D,20230802,000000,19.9901,20.0524,19.97,19.97,83035,0
|
| 443 |
+
BUFT.US,D,20230803,000000,19.9314,20.0146,19.9314,19.9897,18595,0
|
| 444 |
+
BUFT.US,D,20230804,000000,20,20.055,19.9548,19.9548,2272,0
|
| 445 |
+
BUFT.US,D,20230807,000000,19.987,20.0599,19.98,20,37316,0
|
| 446 |
+
BUFT.US,D,20230808,000000,19.91,20.0208,19.91,20.0051,16083,0
|
| 447 |
+
BUFT.US,D,20230809,000000,19.96,20.01,19.92,19.9547,16023,0
|
| 448 |
+
BUFT.US,D,20230810,000000,20.04,20.04,19.94,19.9413,12633,0
|
| 449 |
+
BUFT.US,D,20230811,000000,19.88,19.97,19.88,19.9496,10681,0
|
| 450 |
+
BUFT.US,D,20230814,000000,19.9795,20.01,19.97,19.99,5842,0
|
| 451 |
+
BUFT.US,D,20230815,000000,19.95,19.959,19.87,19.9059,17602,0
|
| 452 |
+
BUFT.US,D,20230816,000000,19.8935,19.95,19.83,19.8482,23059,0
|
| 453 |
+
BUFT.US,D,20230817,000000,19.831,19.8534,19.74,19.75,12274,0
|
| 454 |
+
BUFT.US,D,20230818,000000,19.7293,19.78,19.7086,19.7792,9275,0
|
| 455 |
+
BUFT.US,D,20230821,000000,19.78,19.87,19.76,19.8525,17024,0
|
| 456 |
+
BUFT.US,D,20230822,000000,19.86,19.86,19.8,19.8295,9341,0
|
| 457 |
+
BUFT.US,D,20230823,000000,19.81,19.95,19.81,19.9,26608,0
|
| 458 |
+
BUFT.US,D,20230824,000000,19.9211,19.9211,19.79,19.797,3096,0
|
| 459 |
+
BUFT.US,D,20230825,000000,19.81,19.895,19.75,19.85,85648,0
|
| 460 |
+
BUFT.US,D,20230828,000000,19.9,19.9385,19.88,19.9193,11480,0
|
| 461 |
+
BUFT.US,D,20230829,000000,19.94,20.0597,19.94,20.0597,39636,0
|
| 462 |
+
BUFT.US,D,20230830,000000,20.08,20.11,20.05,20.06,22111,0
|
| 463 |
+
BUFT.US,D,20230831,000000,20.0701,20.15,20.07,20.1043,30111,0
|
| 464 |
+
BUFT.US,D,20230901,000000,20.15,20.1599,20.09,20.1149,6609,0
|
| 465 |
+
BUFT.US,D,20230905,000000,20.18,20.18,20.095,20.0987,1927,0
|
| 466 |
+
BUFT.US,D,20230906,000000,20.0824,20.09,20.0186,20.0454,9731,0
|
| 467 |
+
BUFT.US,D,20230907,000000,19.97,20.04,19.97,20.0235,7920,0
|
| 468 |
+
BUFT.US,D,20230908,000000,20.01,20.0899,20.01,20.0514,10741,0
|
| 469 |
+
BUFT.US,D,20230911,000000,20.16,20.16,20.07,20.1105,11095,0
|
| 470 |
+
BUFT.US,D,20230912,000000,20.13,20.13,20.05,20.09,23942,0
|
| 471 |
+
BUFT.US,D,20230913,000000,20.09,20.13,20.08,20.13,92088,0
|
| 472 |
+
BUFT.US,D,20230914,000000,20.11,20.2,20.11,20.2,17150,0
|
| 473 |
+
BUFT.US,D,20230915,000000,20.12,20.14,20.05,20.11,16808,0
|
| 474 |
+
BUFT.US,D,20230918,000000,20.075,20.13,20.06,20.087,10295,0
|
| 475 |
+
BUFT.US,D,20230919,000000,20.102,20.11,20,20.1,12732,0
|
| 476 |
+
BUFT.US,D,20230920,000000,20.095,20.1399,19.9911,19.9911,5692,0
|
| 477 |
+
BUFT.US,D,20230921,000000,19.895,19.9288,19.7993,19.7993,33832,0
|
| 478 |
+
BUFT.US,D,20230922,000000,19.85,19.88,19.75,19.75,17022,0
|
| 479 |
+
BUFT.US,D,20230925,000000,19.78,19.83,19.7695,19.8159,3566,0
|
| 480 |
+
BUFT.US,D,20230926,000000,19.7999,19.7999,19.61,19.6452,28556,0
|
| 481 |
+
BUFT.US,D,20230927,000000,19.65,19.7191,19.55,19.6539,15979,0
|
| 482 |
+
BUFT.US,D,20230928,000000,19.59,19.7699,19.59,19.7485,20794,0
|
| 483 |
+
BUFT.US,D,20230929,000000,19.8,19.819,19.67,19.69,18218,0
|
| 484 |
+
BUFT.US,D,20231002,000000,19.69,19.7005,19.65,19.7005,5031,0
|
| 485 |
+
BUFT.US,D,20231003,000000,19.6,19.6,19.49,19.5311,15754,0
|
| 486 |
+
BUFT.US,D,20231004,000000,19.54,19.63,19.5005,19.61,20103,0
|
| 487 |
+
BUFT.US,D,20231005,000000,19.67,19.67,19.53,19.6253,36185,0
|
| 488 |
+
BUFT.US,D,20231006,000000,19.5555,19.81,19.5555,19.7821,7457,0
|
| 489 |
+
BUFT.US,D,20231009,000000,19.68,19.87,19.68,19.8468,706100,0
|
| 490 |
+
BUFT.US,D,20231010,000000,19.865,19.9899,19.86,19.94,13763,0
|
| 491 |
+
BUFT.US,D,20231011,000000,19.9,19.96,19.89,19.95,18620,0
|
| 492 |
+
BUFT.US,D,20231012,000000,19.965,19.9704,19.83,19.9089,18182,0
|
| 493 |
+
BUFT.US,D,20231013,000000,19.88,19.88,19.8199,19.8561,5953,0
|
| 494 |
+
BUFT.US,D,20231016,000000,19.96,20,19.951,19.9902,17666,0
|
| 495 |
+
BUFT.US,D,20231017,000000,19.91,20.004,19.86,19.9736,20062,0
|
| 496 |
+
BUFT.US,D,20231018,000000,19.8741,19.91,19.79,19.8103,20740,0
|
| 497 |
+
BUFT.US,D,20231019,000000,19.78,19.87,19.7303,19.7303,20285,0
|
| 498 |
+
BUFT.US,D,20231020,000000,19.67,19.67,19.56,19.56,50928,0
|
| 499 |
+
BUFT.US,D,20231023,000000,19.58,19.65,19.51,19.51,11133,0
|
| 500 |
+
BUFT.US,D,20231024,000000,19.63,19.652,19.5715,19.652,5018,0
|
| 501 |
+
BUFT.US,D,20231025,000000,19.5322,19.5985,19.4327,19.4598,14133,0
|
| 502 |
+
BUFT.US,D,20231026,000000,19.38,19.41,19.33,19.34,16096,0
|
| 503 |
+
BUFT.US,D,20231027,000000,19.32,19.37,19.2106,19.23,12623,0
|
| 504 |
+
BUFT.US,D,20231030,000000,19.3594,19.4,19.3087,19.4,5619,0
|
| 505 |
+
BUFT.US,D,20231031,000000,19.38,19.4582,19.37,19.4551,6356,0
|
| 506 |
+
BUFT.US,D,20231101,000000,19.5609,19.5784,19.47,19.5784,10115,0
|
| 507 |
+
BUFT.US,D,20231102,000000,19.65,19.7902,19.65,19.7902,55849,0
|
| 508 |
+
BUFT.US,D,20231103,000000,19.83,19.9367,19.83,19.87,12219,0
|
| 509 |
+
BUFT.US,D,20231106,000000,19.88,19.92,19.86,19.916,23691,0
|
| 510 |
+
BUFT.US,D,20231107,000000,19.91,19.99,19.891,19.9503,10017,0
|
| 511 |
+
BUFT.US,D,20231108,000000,19.95,20,19.91,19.9709,15775,0
|
| 512 |
+
BUFT.US,D,20231109,000000,19.92,20.0035,19.8688,19.8688,12659,0
|
| 513 |
+
BUFT.US,D,20231110,000000,19.91,20.0557,19.905,20.0557,7228,0
|
| 514 |
+
BUFT.US,D,20231113,000000,19.99,20.06,19.99,20.02,3608,0
|
| 515 |
+
BUFT.US,D,20231114,000000,20.2362,20.2991,20.1901,20.2652,7539,0
|
| 516 |
+
BUFT.US,D,20231115,000000,20.34,20.34,20.2761,20.2877,15503,0
|
| 517 |
+
BUFT.US,D,20231116,000000,20.25,20.32,20.25,20.297,10647,0
|
| 518 |
+
BUFT.US,D,20231117,000000,20.28,20.36,20.2706,20.3202,127884,0
|
| 519 |
+
BUFT.US,D,20231120,000000,20.3401,20.45,20.3401,20.4044,22131,0
|
| 520 |
+
BUFT.US,D,20231121,000000,20.44,20.44,20.348,20.37,15284,0
|
| 521 |
+
BUFT.US,D,20231122,000000,20.39,20.46,20.39,20.4349,10330,0
|
| 522 |
+
BUFT.US,D,20231124,000000,20.45,20.46,20.396,20.46,19135,0
|
| 523 |
+
BUFT.US,D,20231127,000000,20.4208,20.46,20.387,20.387,37515,0
|
| 524 |
+
BUFT.US,D,20231128,000000,20.415,20.4545,20.39,20.4302,12961,0
|
| 525 |
+
BUFT.US,D,20231129,000000,20.48,20.4989,20.4,20.44,11856,0
|
| 526 |
+
BUFT.US,D,20231130,000000,20.42,20.46,20.39,20.43,19173,0
|
| 527 |
+
BUFT.US,D,20231201,000000,20.48,20.53,20.44,20.5212,15119,0
|
| 528 |
+
BUFT.US,D,20231204,000000,20.42,20.5,20.4,20.4799,16525,0
|
| 529 |
+
BUFT.US,D,20231205,000000,20.5,20.5099,20.42,20.439,16603,0
|
| 530 |
+
BUFT.US,D,20231206,000000,20.51,20.53,20.44,20.4448,69245,0
|
| 531 |
+
BUFT.US,D,20231207,000000,20.46,20.5294,20.46,20.5054,41527,0
|
| 532 |
+
BUFT.US,D,20231208,000000,20.52,20.5501,20.5,20.5501,71795,0
|
| 533 |
+
BUFT.US,D,20231211,000000,20.52,20.5993,20.52,20.5899,22254,0
|
| 534 |
+
BUFT.US,D,20231212,000000,20.59,20.65,20.561,20.6302,38645,0
|
| 535 |
+
BUFT.US,D,20231213,000000,20.645,20.78,20.61,20.7101,24590,0
|
| 536 |
+
BUFT.US,D,20231214,000000,20.76,20.77,20.6908,20.7321,11644,0
|
| 537 |
+
BUFT.US,D,20231215,000000,20.76,20.78,20.71,20.7496,10331,0
|
| 538 |
+
BUFT.US,D,20231218,000000,20.745,20.79,20.73,20.7646,10355,0
|
| 539 |
+
BUFT.US,D,20231219,000000,20.74,20.7999,20.7311,20.7745,25145,0
|
| 540 |
+
BUFT.US,D,20231220,000000,20.7784,20.825,20.67,20.67,17812,0
|
| 541 |
+
BUFT.US,D,20231221,000000,20.76,20.76,20.69,20.7498,21348,0
|
| 542 |
+
BUFT.US,D,20231222,000000,20.76,20.7999,20.74,20.74,16128,0
|
| 543 |
+
BUFT.US,D,20231226,000000,20.7804,20.8048,20.775,20.8048,2377,0
|
| 544 |
+
BUFT.US,D,20231227,000000,20.86,20.86,20.78,20.815,5972,0
|
| 545 |
+
BUFT.US,D,20231228,000000,20.8301,20.85,20.8,20.8,5308,0
|
| 546 |
+
BUFT.US,D,20231229,000000,20.78,20.85,20.7771,20.8266,14729,0
|
| 547 |
+
BUFT.US,D,20240102,000000,20.77,20.82,20.77,20.7998,5462,0
|
| 548 |
+
BUFT.US,D,20240103,000000,20.72,20.8,20.72,20.72,24069,0
|
| 549 |
+
BUFT.US,D,20240104,000000,20.77,20.8081,20.71,20.7398,55976,0
|
| 550 |
+
BUFT.US,D,20240105,000000,20.71,20.82,20.71,20.74,8389,0
|
| 551 |
+
BUFT.US,D,20240108,000000,20.74,20.89,20.74,20.89,4801,0
|
| 552 |
+
BUFT.US,D,20240109,000000,20.84,20.88,20.83,20.86,13232,0
|
| 553 |
+
BUFT.US,D,20240110,000000,20.88,20.93,20.84,20.93,11527,0
|
| 554 |
+
BUFT.US,D,20240111,000000,20.86,20.9075,20.8481,20.9075,8693,0
|
| 555 |
+
BUFT.US,D,20240112,000000,20.91,20.9499,20.88,20.88,19567,0
|
| 556 |
+
BUFT.US,D,20240116,000000,20.86,20.91,20.85,20.85,12198,0
|
| 557 |
+
BUFT.US,D,20240117,000000,20.81,20.89,20.81,20.85,11860,0
|
| 558 |
+
BUFT.US,D,20240118,000000,20.83,20.95,20.83,20.95,33606,0
|
| 559 |
+
BUFT.US,D,20240119,000000,20.9367,21.01,20.91,21.01,7324,0
|
| 560 |
+
BUFT.US,D,20240122,000000,20.96,21.04,20.96,21.03,18078,0
|
| 561 |
+
BUFT.US,D,20240123,000000,21.015,21.0553,21.015,21.05,16287,0
|
| 562 |
+
BUFT.US,D,20240124,000000,21.044,21.09,21.01,21.05,8379,0
|
| 563 |
+
BUFT.US,D,20240125,000000,21.0093,21.08,20.98,21.07,452327,0
|
| 564 |
+
BUFT.US,D,20240126,000000,21,21.08,21,21.07,6423,0
|
| 565 |
+
BUFT.US,D,20240129,000000,21.07,21.1,21.02,21.1,21605,0
|
| 566 |
+
BUFT.US,D,20240130,000000,21.1,21.1,21.02,21.03,69183,0
|
| 567 |
+
BUFT.US,D,20240131,000000,21.0645,21.1,20.99,20.99,21902,0
|
| 568 |
+
BUFT.US,D,20240201,000000,21.04,21.1,21.01,21.03,59065,0
|
| 569 |
+
BUFT.US,D,20240202,000000,21.08,21.13,21.05,21.06,35070,0
|
| 570 |
+
BUFT.US,D,20240205,000000,21.04,21.13,21.04,21.09,19496,0
|
| 571 |
+
BUFT.US,D,20240206,000000,21.08,21.1499,21.06,21.1099,21116,0
|
| 572 |
+
BUFT.US,D,20240207,000000,21.16,21.17,21.1,21.1398,50271,0
|
| 573 |
+
BUFT.US,D,20240208,000000,21.1272,21.17,21.1,21.1398,10016,0
|
| 574 |
+
BUFT.US,D,20240209,000000,21.137,21.19,21.1106,21.12,16930,0
|
| 575 |
+
BUFT.US,D,20240212,000000,21.1,21.1999,21.1,21.11,49033,0
|
| 576 |
+
BUFT.US,D,20240213,000000,21.19,21.19,21.06,21.1,14694,0
|
| 577 |
+
BUFT.US,D,20240214,000000,21.1,21.1799,21.1,21.12,22138,0
|
| 578 |
+
BUFT.US,D,20240215,000000,21.16,21.1999,21.12,21.1599,15166,0
|
| 579 |
+
BUFT.US,D,20240216,000000,21.13,21.2,21.12,21.1699,5987,0
|
| 580 |
+
BUFT.US,D,20240220,000000,21.12,21.19,21.11,21.1195,13321,0
|
| 581 |
+
BUFT.US,D,20240221,000000,21.19,21.19,21.12,21.165,13295,0
|
| 582 |
+
BUFT.US,D,20240222,000000,21.2,21.24,21.16,21.2095,7990,0
|
| 583 |
+
BUFT.US,D,20240223,000000,21.19,21.24,21.18,21.19,28403,0
|
| 584 |
+
BUFT.US,D,20240226,000000,21.19,21.24,21.18,21.18,20807,0
|
| 585 |
+
BUFT.US,D,20240227,000000,21.19,21.25,21.19,21.19,8268,0
|
| 586 |
+
BUFT.US,D,20240228,000000,21.215,21.26,21.1802,21.19,12553,0
|
| 587 |
+
BUFT.US,D,20240229,000000,21.2005,21.27,21.2,21.21,17952,0
|
| 588 |
+
BUFT.US,D,20240301,000000,21.265,21.3,21.23,21.24,10727,0
|
| 589 |
+
BUFT.US,D,20240304,000000,21.32,21.32,21.23,21.24,6691,0
|
| 590 |
+
BUFT.US,D,20240305,000000,21.21,21.33,21.1901,21.2347,8901,0
|
| 591 |
+
BUFT.US,D,20240306,000000,21.22,21.3099,21.22,21.28,26555,0
|
| 592 |
+
BUFT.US,D,20240307,000000,21.25,21.3181,21.2401,21.31,12065,0
|
| 593 |
+
BUFT.US,D,20240308,000000,21.2701,21.32,21.2701,21.2771,17399,0
|
| 594 |
+
BUFT.US,D,20240311,000000,21.22,21.28,21.22,21.2702,2958,0
|
| 595 |
+
BUFT.US,D,20240312,000000,21.25,21.34,21.25,21.3251,16547,0
|
| 596 |
+
BUFT.US,D,20240313,000000,21.3274,21.3699,21.28,21.3249,70892,0
|
| 597 |
+
BUFT.US,D,20240314,000000,21.32,21.336,21.2708,21.33,9905,0
|
| 598 |
+
BUFT.US,D,20240315,000000,21.29,21.33,21.26,21.2991,13193,0
|
| 599 |
+
BUFT.US,D,20240318,000000,21.28,21.37,21.28,21.35,30149,0
|
| 600 |
+
BUFT.US,D,20240319,000000,21.325,21.39,21.3,21.39,12542,0
|
| 601 |
+
BUFT.US,D,20240320,000000,21.3,21.42,21.3,21.42,43507,0
|
| 602 |
+
BUFT.US,D,20240321,000000,21.33,21.41,21.32,21.33,3434,0
|
| 603 |
+
BUFT.US,D,20240322,000000,21.36,21.3999,21.32,21.34,4974,0
|
| 604 |
+
BUFT.US,D,20240325,000000,21.35,21.4,21.31,21.32,9646,0
|
| 605 |
+
BUFT.US,D,20240326,000000,21.33,21.4099,21.33,21.37,6713,0
|
| 606 |
+
BUFT.US,D,20240327,000000,21.29,21.4,21.29,21.35,19400,0
|
| 607 |
+
BUFT.US,D,20240328,000000,21.35,21.42,21.35,21.35,40576,0
|
| 608 |
+
BUFT.US,D,20240401,000000,21.28,21.41,21.28,21.35,9977,0
|
| 609 |
+
BUFT.US,D,20240402,000000,21.3,21.35,21.25,21.32,14752,0
|
| 610 |
+
BUFT.US,D,20240403,000000,21.36,21.4,21.33,21.33,17417,0
|
| 611 |
+
BUFT.US,D,20240404,000000,21.3408,21.4299,21.25,21.25,14039,0
|
| 612 |
+
BUFT.US,D,20240405,000000,21.33,21.34,21.3,21.3,4535,0
|
| 613 |
+
BUFT.US,D,20240408,000000,21.33,21.37,21.31,21.31,2816,0
|
| 614 |
+
BUFT.US,D,20240409,000000,21.3,21.38,21.29,21.33,7630,0
|
| 615 |
+
BUFT.US,D,20240410,000000,21.316,21.34,21.26,21.27,10897,0
|
| 616 |
+
BUFT.US,D,20240411,000000,21.3003,21.36,21.2605,21.32,13697,0
|
| 617 |
+
BUFT.US,D,20240412,000000,21.31,21.31,21.21,21.22,40712,0
|
| 618 |
+
BUFT.US,D,20240415,000000,21.325,21.325,21.1565,21.1697,8057,0
|
| 619 |
+
BUFT.US,D,20240416,000000,21.14,21.1899,21.14,21.15,5935,0
|
| 620 |
+
BUFT.US,D,20240417,000000,21.19,21.19,21.12,21.12,22688,0
|
| 621 |
+
BUFT.US,D,20240418,000000,21.13,21.2,21.12,21.15,7467,0
|
| 622 |
+
BUFT.US,D,20240419,000000,21.16,21.16,21.05,21.0751,5161,0
|
| 623 |
+
BUFT.US,D,20240422,000000,21.116,21.2029,21.116,21.14,2826,0
|
| 624 |
+
BUFT.US,D,20240423,000000,21.235,21.3,21.2001,21.29,70621,0
|
| 625 |
+
BUFT.US,D,20240424,000000,21.26,21.3099,21.24,21.2918,14497,0
|
| 626 |
+
BUFT.US,D,20240425,000000,21.15,21.27,21.15,21.27,28357,0
|
| 627 |
+
BUFT.US,D,20240426,000000,21.34,21.38,21.31,21.35,25913,0
|
| 628 |
+
BUFT.US,D,20240429,000000,21.33,21.39,21.33,21.39,64135,0
|
| 629 |
+
BUFT.US,D,20240430,000000,21.3886,21.3886,21.29,21.29,39358,0
|
| 630 |
+
BUFT.US,D,20240501,000000,21.22,21.34,21.22,21.22,78285,0
|
| 631 |
+
BUFT.US,D,20240502,000000,21.27,21.3171,21.22,21.3,13382,0
|
| 632 |
+
BUFT.US,D,20240503,000000,21.44,21.44,21.39,21.4223,10496,0
|
| 633 |
+
BUFT.US,D,20240506,000000,21.455,21.49,21.45,21.4805,8953,0
|
| 634 |
+
BUFT.US,D,20240507,000000,21.53,21.53,21.48,21.53,30141,0
|
| 635 |
+
BUFT.US,D,20240508,000000,21.49,21.53,21.47,21.5052,17494,0
|
| 636 |
+
BUFT.US,D,20240509,000000,21.488,21.55,21.488,21.55,6999,0
|
| 637 |
+
BUFT.US,D,20240510,000000,21.55,21.58,21.5499,21.5725,14349,0
|
| 638 |
+
BUFT.US,D,20240513,000000,21.58,21.59,21.5499,21.5571,7003,0
|
| 639 |
+
BUFT.US,D,20240514,000000,21.51,21.6,21.51,21.55,15020,0
|
| 640 |
+
BUFT.US,D,20240515,000000,21.5601,21.65,21.5601,21.6252,38020,0
|
| 641 |
+
BUFT.US,D,20240516,000000,21.6101,21.65,21.61,21.6302,17283,0
|
| 642 |
+
BUFT.US,D,20240517,000000,21.67,21.67,21.6289,21.67,8052,0
|
| 643 |
+
BUFT.US,D,20240520,000000,21.655,21.67,21.6401,21.6517,7904,0
|
| 644 |
+
BUFT.US,D,20240521,000000,21.6201,21.68,21.6201,21.6549,15782,0
|
| 645 |
+
BUFT.US,D,20240522,000000,21.659,21.6799,21.655,21.67,4212,0
|
| 646 |
+
BUFT.US,D,20240523,000000,21.6301,21.68,21.62,21.6297,2428,0
|
| 647 |
+
BUFT.US,D,20240524,000000,21.665,21.69,21.65,21.6649,4318,0
|
| 648 |
+
BUFT.US,D,20240528,000000,21.65,21.69,21.64,21.6707,6702,0
|
| 649 |
+
BUFT.US,D,20240529,000000,21.6423,21.67,21.63,21.67,4938,0
|
| 650 |
+
BUFT.US,D,20240530,000000,21.61,21.67,21.61,21.6354,11469,0
|
| 651 |
+
BUFT.US,D,20240531,000000,21.644,21.7,21.61,21.7,2783,0
|
| 652 |
+
BUFT.US,D,20240603,000000,21.6605,21.69,21.64,21.6777,14931,0
|
| 653 |
+
BUFT.US,D,20240604,000000,21.64,21.69,21.64,21.685,4442,0
|
| 654 |
+
BUFT.US,D,20240605,000000,21.68,21.7099,21.67,21.7,5052,0
|
| 655 |
+
BUFT.US,D,20240606,000000,21.69,21.73,21.69,21.7141,7276,0
|
| 656 |
+
BUFT.US,D,20240607,000000,21.69,21.75,21.69,21.7307,8218,0
|
| 657 |
+
BUFT.US,D,20240610,000000,21.76,21.76,21.7201,21.7401,3680,0
|
| 658 |
+
BUFT.US,D,20240611,000000,21.7361,21.75,21.71,21.746,9457,0
|
| 659 |
+
BUFT.US,D,20240612,000000,21.74,21.79,21.74,21.7723,8029,0
|
| 660 |
+
BUFT.US,D,20240613,000000,21.75,21.79,21.74,21.7707,7159,0
|
| 661 |
+
BUFT.US,D,20240614,000000,21.7691,21.79,21.75,21.7699,3275,0
|
| 662 |
+
BUFT.US,D,20240617,000000,21.74,21.785,21.74,21.785,5243,0
|
| 663 |
+
BUFT.US,D,20240618,000000,21.77,21.82,21.77,21.7949,4770,0
|
| 664 |
+
BUFT.US,D,20240620,000000,21.82,21.8214,21.76,21.81,11347,0
|
| 665 |
+
BUFT.US,D,20240621,000000,21.79,21.8021,21.76,21.7998,11403,0
|
| 666 |
+
BUFT.US,D,20240624,000000,21.82,21.84,21.77,21.7849,3672,0
|
| 667 |
+
BUFT.US,D,20240625,000000,21.7985,21.82,21.7801,21.8103,19236,0
|
| 668 |
+
BUFT.US,D,20240626,000000,21.7971,21.83,21.78,21.8152,58821,0
|
| 669 |
+
BUFT.US,D,20240627,000000,21.76,21.82,21.76,21.7701,6540,0
|
| 670 |
+
BUFT.US,D,20240628,000000,21.77,21.84,21.77,21.8043,10532,0
|
| 671 |
+
BUFT.US,D,20240701,000000,21.8199,21.83,21.78,21.8107,131960,0
|
| 672 |
+
BUFT.US,D,20240702,000000,21.814,21.84,21.79,21.8252,13161,0
|
| 673 |
+
BUFT.US,D,20240703,000000,21.8389,21.85,21.82,21.8307,6536,0
|
| 674 |
+
BUFT.US,D,20240705,000000,21.87,21.87,21.82,21.84,8210,0
|
| 675 |
+
BUFT.US,D,20240708,000000,21.83,21.87,21.83,21.8521,11326,0
|
| 676 |
+
BUFT.US,D,20240709,000000,21.83,21.87,21.83,21.8566,7179,0
|
| 677 |
+
BUFT.US,D,20240710,000000,21.83,21.92,21.83,21.85,5208,0
|
| 678 |
+
BUFT.US,D,20240711,000000,21.84,21.89,21.84,21.84,6222,0
|
| 679 |
+
BUFT.US,D,20240712,000000,21.875,21.9,21.85,21.8807,5728,0
|
| 680 |
+
BUFT.US,D,20240715,000000,21.88,21.91,21.87,21.885,68189,0
|
| 681 |
+
BUFT.US,D,20240716,000000,21.88,21.92,21.8701,21.92,35428,0
|
| 682 |
+
BUFT.US,D,20240717,000000,21.88,21.9,21.87,21.9,13849,0
|
| 683 |
+
BUFT.US,D,20240718,000000,21.93,21.93,21.85,21.89,64539,0
|
| 684 |
+
BUFT.US,D,20240719,000000,21.9,21.9,21.8529,21.89,9654,0
|
| 685 |
+
BUFT.US,D,20240722,000000,21.86,21.89,21.86,21.886,4132,0
|
| 686 |
+
BUFT.US,D,20240723,000000,21.87,21.92,21.87,21.8894,6335,0
|
| 687 |
+
BUFT.US,D,20240724,000000,21.8401,21.8999,21.8302,21.8401,15523,0
|
| 688 |
+
BUFT.US,D,20240725,000000,21.86,21.89,21.8001,21.839,49137,0
|
| 689 |
+
BUFT.US,D,20240726,000000,21.83,21.89,21.83,21.8752,9274,0
|
| 690 |
+
BUFT.US,D,20240729,000000,21.92,21.92,21.885,21.8899,1867,0
|
| 691 |
+
BUFT.US,D,20240730,000000,21.92,21.92,21.86,21.8848,14789,0
|
| 692 |
+
BUFT.US,D,20240731,000000,21.89,21.942,21.88,21.9143,4859,0
|
| 693 |
+
BUFT.US,D,20240801,000000,21.92,21.92,21.84,21.875,8637,0
|
| 694 |
+
BUFT.US,D,20240802,000000,21.87,21.87,21.75,21.7834,7607,0
|
| 695 |
+
BUFT.US,D,20240805,000000,21.54,21.65,21.49,21.5098,20259,0
|
| 696 |
+
BUFT.US,D,20240806,000000,21.635,21.79,21.635,21.718,34022,0
|
| 697 |
+
BUFT.US,D,20240807,000000,21.7901,21.8299,21.66,21.6783,12855,0
|
| 698 |
+
BUFT.US,D,20240808,000000,21.76,21.82,21.7577,21.7957,112840,0
|
| 699 |
+
BUFT.US,D,20240809,000000,21.82,21.8615,21.819,21.86,17421,0
|
| 700 |
+
BUFT.US,D,20240812,000000,21.85,21.9,21.85,21.875,4333,0
|
| 701 |
+
BUFT.US,D,20240813,000000,21.9193,21.94,21.905,21.9299,7085,0
|
| 702 |
+
BUFT.US,D,20240814,000000,21.91,21.97,21.91,21.93,10308,0
|
| 703 |
+
BUFT.US,D,20240815,000000,21.99,21.9999,21.94,21.9798,10938,0
|
| 704 |
+
BUFT.US,D,20240816,000000,21.98,22.0099,21.96,21.9902,4817,0
|
| 705 |
+
BUFT.US,D,20240819,000000,22.04,22.04,21.98,22.0052,20359,0
|
| 706 |
+
BUFT.US,D,20240820,000000,22.005,22.02,21.99,22.0102,7826,0
|
| 707 |
+
BUFT.US,D,20240821,000000,21.97,22.02,21.97,22.02,5799,0
|
| 708 |
+
BUFT.US,D,20240822,000000,21.98,22.02,21.98,21.9943,28096,0
|
| 709 |
+
BUFT.US,D,20240823,000000,22.01,22.03,21.98,22.0101,5678,0
|
| 710 |
+
BUFT.US,D,20240826,000000,22.05,22.05,21.99,22.0203,15590,0
|
| 711 |
+
BUFT.US,D,20240827,000000,22.0024,22.04,22.0001,22.0251,17093,0
|
| 712 |
+
BUFT.US,D,20240828,000000,22.06,22.06,21.99,22.05,30030,0
|
| 713 |
+
BUFT.US,D,20240829,000000,22.0499,22.0499,22,22.0225,14795,0
|
| 714 |
+
BUFT.US,D,20240830,000000,22.07,22.07,22.02,22.0451,9930,0
|
| 715 |
+
BUFT.US,D,20240903,000000,22.06,22.06,22,22.005,9514,0
|
| 716 |
+
BUFT.US,D,20240904,000000,22.015,22.04,21.99,22.0151,24333,0
|
| 717 |
+
BUFT.US,D,20240905,000000,22.02,22.05,22,22.0214,6189,0
|
| 718 |
+
BUFT.US,D,20240906,000000,22.03,22.03,21.98,21.98,9385,0
|
| 719 |
+
BUFT.US,D,20240909,000000,22,22.06,22,22.048,2165,0
|
| 720 |
+
BUFT.US,D,20240910,000000,22.02,22.07,22.02,22.056,13602,0
|
| 721 |
+
BUFT.US,D,20240911,000000,22.03,22.074,22.02,22.0656,7905,0
|
| 722 |
+
BUFT.US,D,20240912,000000,22.1,22.1,22.0401,22.0771,3248,0
|
| 723 |
+
BUFT.US,D,20240913,000000,22.0921,22.11,22.07,22.08,5563,0
|
| 724 |
+
BUFT.US,D,20240916,000000,22.07,22.1099,22.07,22.0995,10035,0
|
| 725 |
+
BUFT.US,D,20240917,000000,22.1,22.12,22.08,22.0998,29687,0
|
| 726 |
+
BUFT.US,D,20240918,000000,22.07,22.13,22.07,22.1075,6028,0
|
| 727 |
+
BUFT.US,D,20240919,000000,22.125,22.13,22.1,22.1198,5005,0
|
| 728 |
+
BUFT.US,D,20240920,000000,22.15,22.15,22.11,22.12,9661,0
|
| 729 |
+
BUFT.US,D,20240923,000000,22.15,22.15,22.12,22.125,5903,0
|
| 730 |
+
BUFT.US,D,20240924,000000,22.14,22.16,22.12,22.1502,12790,0
|
| 731 |
+
BUFT.US,D,20240925,000000,22.12,22.16,22.12,22.1409,25577,0
|
| 732 |
+
BUFT.US,D,20240926,000000,22.105,22.12,22.08,22.105,21004,0
|
| 733 |
+
BUFT.US,D,20240927,000000,22.115,22.1153,22.0904,22.11,22559,0
|
| 734 |
+
BUFT.US,D,20240930,000000,22.085,22.11,22.04,22.1061,5250,0
|
| 735 |
+
BUFT.US,D,20241001,000000,22.13,22.13,22.0505,22.0754,9913,0
|
| 736 |
+
BUFT.US,D,20241002,000000,22.02,22.09,22.02,22.085,16195,0
|
| 737 |
+
BUFT.US,D,20241003,000000,22.02,22.08,22.02,22.06,19849,0
|
| 738 |
+
BUFT.US,D,20241004,000000,22.07,22.12,22.07,22.12,32387,0
|
| 739 |
+
BUFT.US,D,20241007,000000,22.11,22.11,22.06,22.07,24860,0
|
| 740 |
+
BUFT.US,D,20241008,000000,22.0707,22.12,22.07,22.12,13707,0
|
| 741 |
+
BUFT.US,D,20241009,000000,22.03,22.13,22.03,22.1256,11277,0
|
| 742 |
+
BUFT.US,D,20241010,000000,22.12,22.15,22.11,22.15,13954,0
|
| 743 |
+
BUFT.US,D,20241011,000000,22.11,22.1599,22.11,22.1549,4310,0
|
| 744 |
+
BUFT.US,D,20241014,000000,22.14,22.2,22.13,22.15,27012,0
|
| 745 |
+
BUFT.US,D,20241015,000000,22.21,22.21,22.14,22.16,23347,0
|
| 746 |
+
BUFT.US,D,20241016,000000,22.155,22.18,22.14,22.1748,14310,0
|
| 747 |
+
BUFT.US,D,20241017,000000,22.16,22.21,22.16,22.1898,6038,0
|
| 748 |
+
BUFT.US,D,20241018,000000,22.17,22.24,22.169714,22.2123,9940,0
|
| 749 |
+
BUFT.US,D,20241021,000000,22.2167,22.23,22.2,22.2148,19673,0
|
| 750 |
+
BUFT.US,D,20241022,000000,22.22,22.2396,22.2,22.2234,13443,0
|
| 751 |
+
BUFT.US,D,20241023,000000,22.19,22.2299,22.18,22.21,9239,0
|
| 752 |
+
BUFT.US,D,20241024,000000,22.185,22.2048,22.18,22.2048,8879,0
|
| 753 |
+
BUFT.US,D,20241025,000000,22.23,22.24,22.21,22.2149,12339,0
|
| 754 |
+
BUFT.US,D,20241028,000000,22.28,22.28,22.2101,22.2248,6241,0
|
| 755 |
+
BUFT.US,D,20241029,000000,22.23,22.25,22.2106,22.2241,13799,0
|
| 756 |
+
BUFT.US,D,20241030,000000,22.25,22.25,22.1964,22.1964,9504,0
|
| 757 |
+
BUFT.US,D,20241031,000000,22.16,22.19,22.14,22.18,45132,0
|
| 758 |
+
BUFT.US,D,20241101,000000,22.1827,22.21,22.1827,22.19,267199,0
|
| 759 |
+
BUFT.US,D,20241104,000000,22.205,22.22,22.18,22.21,16711,0
|
| 760 |
+
BUFT.US,D,20241105,000000,22.18,22.27,22.18,22.27,19643,0
|
| 761 |
+
BUFT.US,D,20241106,000000,22.61,22.61,22.2808,22.34,13064,0
|
| 762 |
+
BUFT.US,D,20241107,000000,22.38,22.38,22.3101,22.33,20424,0
|
| 763 |
+
BUFT.US,D,20241108,000000,22.36,22.38,22.33,22.3488,15498,0
|
| 764 |
+
BUFT.US,D,20241111,000000,22.33,22.3847,22.33,22.3484,6329,0
|
| 765 |
+
BUFT.US,D,20241112,000000,22.3366,22.3735,22.33,22.33,203879,0
|
| 766 |
+
BUFT.US,D,20241113,000000,22.33,22.38,22.3204,22.38,15575,0
|
| 767 |
+
BUFT.US,D,20241114,000000,22.3759,22.3843,22.3201,22.3576,36303,0
|
| 768 |
+
BUFT.US,D,20241115,000000,22.33,22.37,22.32,22.36,20401,0
|
| 769 |
+
BUFT.US,D,20241118,000000,22.3265,22.38,22.3201,22.38,11028,0
|
| 770 |
+
BUFT.US,D,20241119,000000,22.345,22.38,22.33,22.3542,12052,0
|
| 771 |
+
BUFT.US,D,20241120,000000,22.38,22.38,22.32,22.3445,30878,0
|
| 772 |
+
BUFT.US,D,20241121,000000,22.32,22.38,22.32,22.3599,7463,0
|
| 773 |
+
BUFT.US,D,20241122,000000,22.35,22.3999,22.35,22.38,12666,0
|
| 774 |
+
BUFT.US,D,20241125,000000,22.385,22.42,22.3601,22.3936,8858,0
|
| 775 |
+
BUFT.US,D,20241126,000000,22.419,22.42,22.38,22.4048,8020,0
|
| 776 |
+
BUFT.US,D,20241127,000000,22.429,22.43,22.38,22.4299,13873,0
|
| 777 |
+
BUFT.US,D,20241129,000000,22.43,22.439,22.3901,22.42,4516,0
|
| 778 |
+
BUFT.US,D,20241202,000000,22.425,22.45,22.4,22.43,8997,0
|
| 779 |
+
BUFT.US,D,20241203,000000,22.4259,22.46,22.4101,22.45,17661,0
|
| 780 |
+
BUFT.US,D,20241204,000000,22.4001,22.46,22.4001,22.4347,18036,0
|
| 781 |
+
BUFT.US,D,20241205,000000,22.46,22.46,22.4,22.4,7374,0
|
| 782 |
+
BUFT.US,D,20241206,000000,22.4471,22.47,22.42,22.4425,15162,0
|
| 783 |
+
BUFT.US,D,20241209,000000,22.4203,22.47,22.42,22.4445,11325,0
|
| 784 |
+
BUFT.US,D,20241210,000000,22.469,22.47,22.4239,22.4442,5028,0
|
| 785 |
+
BUFT.US,D,20241211,000000,22.455,22.49,22.42,22.4549,6981,0
|
| 786 |
+
BUFT.US,D,20241212,000000,22.4448,22.49,22.4201,22.455,6179,0
|
| 787 |
+
BUFT.US,D,20241213,000000,22.465,22.4995,22.43,22.4644,10556,0
|
| 788 |
+
BUFT.US,D,20241216,000000,22.49,22.5,22.4308,22.4308,10490,0
|
| 789 |
+
BUFT.US,D,20241217,000000,22.46,22.4899,22.4372,22.46,5743,0
|
| 790 |
+
BUFT.US,D,20241218,000000,22.4401,22.5,22.43,22.4326,8068,0
|
| 791 |
+
BUFT.US,D,20241219,000000,22.47,22.47,22.4,22.4227,14619,0
|
| 792 |
+
BUFT.US,D,20241220,000000,22.46,22.49,22.43,22.4599,7514,0
|
| 793 |
+
BUFT.US,D,20241223,000000,22.4697,22.52,22.42,22.4996,10465,0
|
| 794 |
+
BUFT.US,D,20241224,000000,22.57,22.58,22.5,22.56,6866,0
|
| 795 |
+
BUFT.US,D,20241226,000000,22.53,22.61,22.5201,22.5823,4981,0
|
| 796 |
+
BUFT.US,D,20241227,000000,22.498155,22.5154,22.46,22.4952,4374,0
|
| 797 |
+
BUFT.US,D,20241230,000000,22.3885,22.5,22.3801,22.465,17108,0
|
| 798 |
+
BUFT.US,D,20241231,000000,22.465,22.5,22.41,22.4351,11754,0
|
| 799 |
+
BUFT.US,D,20250102,000000,22.455,22.4631,22.38,22.4351,6378,0
|
| 800 |
+
BUFT.US,D,20250103,000000,22.48,22.52,22.4763,22.5103,10470,0
|
| 801 |
+
BUFT.US,D,20250106,000000,22.5934,22.5934,22.513,22.5351,9404,0
|
| 802 |
+
BUFT.US,D,20250107,000000,22.58,22.59,22.45,22.4748,16546,0
|
| 803 |
+
BUFT.US,D,20250108,000000,22.4725,22.51,22.447,22.4952,8137,0
|
| 804 |
+
BUFT.US,D,20250110,000000,22.45,22.47,22.39,22.4414,12911,0
|
| 805 |
+
BUFT.US,D,20250113,000000,22.42,22.456,22.38,22.4452,16347,0
|
| 806 |
+
BUFT.US,D,20250114,000000,22.43,22.4679,22.4005,22.4492,4409,0
|
| 807 |
+
BUFT.US,D,20250115,000000,22.54,22.5921,22.52,22.5702,9310,0
|
| 808 |
+
BUFT.US,D,20250116,000000,22.5608,22.61,22.56,22.5894,6566,0
|
| 809 |
+
BUFT.US,D,20250117,000000,22.6,22.66,22.59,22.64,54573,0
|
| 810 |
+
BUFT.US,D,20250121,000000,22.66,22.69,22.62,22.6702,12509,0
|
| 811 |
+
BUFT.US,D,20250122,000000,22.675,22.7199,22.65,22.68,25964,0
|
| 812 |
+
BUFT.US,D,20250123,000000,22.68,22.73,22.66,22.6954,19138,0
|
| 813 |
+
BUFT.US,D,20250124,000000,22.68,22.74,22.67,22.7,76162,0
|
| 814 |
+
BUFT.US,D,20250127,000000,22.62,22.66,22.53,22.6348,4969,0
|
| 815 |
+
BUFT.US,D,20250128,000000,22.62,22.709,22.62,22.6847,3941,0
|
| 816 |
+
BUFT.US,D,20250129,000000,22.66,22.7099,22.64,22.6751,16470,0
|
| 817 |
+
BUFT.US,D,20250130,000000,22.6882,22.74,22.6601,22.6975,20982,0
|
| 818 |
+
BUFT.US,D,20250131,000000,22.7,22.73,22.66,22.6852,10227,0
|
| 819 |
+
BUFT.US,D,20250203,000000,22.59,22.7,22.59,22.6634,16416,0
|
| 820 |
+
BUFT.US,D,20250204,000000,22.6383,22.72,22.6383,22.6947,11656,0
|
| 821 |
+
BUFT.US,D,20250205,000000,22.66,22.7299,22.64,22.7107,30556,0
|
| 822 |
+
BUFT.US,D,20250206,000000,22.725,22.75,22.7,22.7196,26329,0
|
| 823 |
+
BUFT.US,D,20250207,000000,22.733,22.7495,22.68,22.709,7896,0
|
| 824 |
+
BUFT.US,D,20250210,000000,22.7518,22.77,22.72,22.7498,13870,0
|
| 825 |
+
BUFT.US,D,20250211,000000,22.74,22.7799,22.72,22.7459,10914,0
|
| 826 |
+
BUFT.US,D,20250212,000000,22.71,22.77,22.71,22.743,13435,0
|
| 827 |
+
BUFT.US,D,20250213,000000,22.73,22.8,22.73,22.8,12458,0
|
| 828 |
+
BUFT.US,D,20250214,000000,22.82,22.82,22.78,22.8022,13866,0
|
| 829 |
+
BUFT.US,D,20250218,000000,22.82,22.82,22.77,22.81,19979,0
|
| 830 |
+
BUFT.US,D,20250219,000000,22.8294,22.84,22.7964,22.82,21117,0
|
| 831 |
+
BUFT.US,D,20250220,000000,22.829,22.84,22.7802,22.84,179082,0
|
| 832 |
+
BUFT.US,D,20250221,000000,22.8086,22.82,22.7548,22.77,15296,0
|
| 833 |
+
BUFT.US,D,20250224,000000,22.8,22.81,22.7581,22.77,18822,0
|
| 834 |
+
BUFT.US,D,20250225,000000,22.72,22.75,22.69,22.7,23225,0
|
| 835 |
+
BUFT.US,D,20250226,000000,22.7408,22.78,22.72,22.7325,15277,0
|
| 836 |
+
BUFT.US,D,20250227,000000,22.72,22.76,22.65,22.67,8428,0
|
| 837 |
+
BUFT.US,D,20250228,000000,22.69,22.73,22.6432,22.73,11386,0
|
| 838 |
+
BUFT.US,D,20250303,000000,22.735,22.75,22.595,22.63,11507,0
|
| 839 |
+
BUFT.US,D,20250304,000000,22.6,22.675,22.52,22.59,17945,0
|
| 840 |
+
BUFT.US,D,20250305,000000,22.5758,22.67,22.54,22.6586,27380,0
|
| 841 |
+
BUFT.US,D,20250306,000000,22.5483,22.59,22.46,22.5055,26965,0
|
| 842 |
+
BUFT.US,D,20250307,000000,22.5462,22.6,22.43,22.59,57225,0
|
| 843 |
+
BUFT.US,D,20250310,000000,22.455,22.4601,22.26,22.3208,28604,0
|
| 844 |
+
BUFT.US,D,20250311,000000,22.31,22.38,22.1708,22.2728,42481,0
|
| 845 |
+
BUFT.US,D,20250312,000000,22.38,22.39,22.25,22.33,27215,0
|
| 846 |
+
BUFT.US,D,20250313,000000,22.3083,22.34,22.1862,22.19,46893,0
|
| 847 |
+
BUFT.US,D,20250314,000000,22.37,22.4747,22.28,22.47,10791,0
|
| 848 |
+
BUFT.US,D,20250317,000000,22.5202,22.6,22.4916,22.59,17804,0
|
| 849 |
+
BUFT.US,D,20250318,000000,22.5,22.5,22.42,22.44,36725,0
|
| 850 |
+
BUFT.US,D,20250319,000000,22.51,22.62,22.5,22.572,14481,0
|
| 851 |
+
BUFT.US,D,20250320,000000,22.54,22.63,22.525,22.5604,90373,0
|
| 852 |
+
BUFT.US,D,20250321,000000,22.485,22.58,22.48,22.575,11732,0
|
| 853 |
+
BUFT.US,D,20250324,000000,22.71,22.75,22.71,22.7389,5370,0
|
| 854 |
+
BUFT.US,D,20250325,000000,22.755,22.78,22.75,22.7675,14011,0
|
| 855 |
+
BUFT.US,D,20250326,000000,22.749,22.7499,22.64,22.71,9669,0
|
| 856 |
+
BUFT.US,D,20250327,000000,22.56,22.67,22.55,22.57,22100,0
|
| 857 |
+
BUFT.US,D,20250328,000000,22.51,22.51,22.3839,22.39,6591,0
|
| 858 |
+
BUFT.US,D,20250331,000000,22.3,22.4469,22.25,22.4469,13672,0
|
| 859 |
+
BUFT.US,D,20250401,000000,22.42,22.52,22.395,22.4933,3966,0
|
| 860 |
+
BUFT.US,D,20250402,000000,22.46,22.59,22.46,22.545,9530,0
|
| 861 |
+
BUFT.US,D,20250403,000000,22.1613,22.1638,21.985,22.02,39393,0
|
| 862 |
+
BUFT.US,D,20250404,000000,21.62,21.62,21.18,21.18,28577,0
|
| 863 |
+
BUFT.US,D,20250407,000000,20.74,22.31,20.74,21.16,39151,0
|
| 864 |
+
BUFT.US,D,20250408,000000,21.584187,21.6701,20.9,21.02,55803,0
|
| 865 |
+
BUFT.US,D,20250409,000000,20.98,22.07,20.9507,22.045,14160,0
|
| 866 |
+
BUFT.US,D,20250410,000000,21.86,21.86,21.377,21.6312,14255,0
|
| 867 |
+
BUFT.US,D,20250411,000000,21.5602,21.8737,21.505,21.84,111947,0
|
| 868 |
+
BUFT.US,D,20250414,000000,22.02,22.0829,21.91,22.04,8823,0
|
| 869 |
+
BUFT.US,D,20250415,000000,22,22.0799,21.97,21.9952,9348,0
|
| 870 |
+
BUFT.US,D,20250416,000000,21.8,21.8747,21.58,21.68,10512,0
|
| 871 |
+
BUFT.US,D,20250417,000000,21.72,21.81,21.68,21.71,14586,0
|
| 872 |
+
BUFT.US,D,20250421,000000,21.58,21.66,21.32,21.48,18400,0
|
| 873 |
+
BUFT.US,D,20250422,000000,21.58,21.78,21.55,21.7481,10682,0
|
| 874 |
+
BUFT.US,D,20250423,000000,22.07,22.08,21.88,21.9568,5582,0
|
| 875 |
+
BUFT.US,D,20250424,000000,21.93,22.1706,21.93,22.1706,10481,0
|
| 876 |
+
BUFT.US,D,20250425,000000,22.165,22.2772,22.16,22.2709,10371,0
|
| 877 |
+
BUFT.US,D,20250428,000000,22.3,22.33,22.15,22.27,15637,0
|
| 878 |
+
BUFT.US,D,20250429,000000,22.22,22.3698,22.22,22.3698,15451,0
|
| 879 |
+
BUFT.US,D,20250430,000000,22.16,22.391,22.116,22.391,3978,0
|
| 880 |
+
BUFT.US,D,20250501,000000,22.52,22.53,22.46,22.46,8553,0
|
| 881 |
+
BUFT.US,D,20250502,000000,22.55,22.622,22.55,22.61,7965,0
|
| 882 |
+
BUFT.US,D,20250505,000000,22.49,22.61,22.49,22.543,20827,0
|
| 883 |
+
BUFT.US,D,20250506,000000,22.465,22.53,22.465,22.4693,10818,0
|
| 884 |
+
BUFT.US,D,20250507,000000,22.505,22.56,22.4199,22.54,22961,0
|
| 885 |
+
BUFT.US,D,20250508,000000,22.53,22.665316,22.525,22.5784,14282,0
|
| 886 |
+
BUFT.US,D,20250509,000000,22.61,22.65,22.55,22.5884,22796,0
|
| 887 |
+
BUFT.US,D,20250512,000000,22.84,22.93,22.83,22.9216,11664,0
|
| 888 |
+
BUFT.US,D,20250513,000000,23.04,23.06,22.9813,23.0106,13552,0
|
| 889 |
+
BUFT.US,D,20250514,000000,23.03,23.04,22.9901,23.0196,9521,0
|
| 890 |
+
BUFT.US,D,20250515,000000,22.99,23.08,22.99,23.07,7487,0
|
| 891 |
+
BUFT.US,D,20250516,000000,23.04,23.15,23.04,23.15,14079,0
|
| 892 |
+
BUFT.US,D,20250519,000000,23.1,23.14,23.07,23.14,12838,0
|
| 893 |
+
BUFT.US,D,20250520,000000,23.08,23.13,22.9801,23.13,16054,0
|
| 894 |
+
BUFT.US,D,20250521,000000,23.067,23.11,22.924,22.98,13705,0
|
| 895 |
+
BUFT.US,D,20250522,000000,22.9335,23,22.9335,22.9524,18051,0
|
| 896 |
+
BUFT.US,D,20250523,000000,22.8668,22.95,22.82,22.8795,207347,0
|
| 897 |
+
BUFT.US,D,20250527,000000,23.05,23.1,23.03,23.08,7080,0
|
| 898 |
+
BUFT.US,D,20250528,000000,23.09,23.11,23.0488,23.0488,16522,0
|
| 899 |
+
BUFT.US,D,20250529,000000,23.0501,23.0825,23.05,23.0825,2440,0
|
| 900 |
+
BUFT.US,D,20250530,000000,23.099,23.1057,23.06,23.1057,6009,0
|
| 901 |
+
BUFT.US,D,20250602,000000,23.1,23.17,23.06,23.17,6122,0
|
| 902 |
+
BUFT.US,D,20250603,000000,23.155,23.23,23.155,23.2,11229,0
|
| 903 |
+
BUFT.US,D,20250604,000000,23.21,23.2445,23.1913,23.1994,10164,0
|
| 904 |
+
BUFT.US,D,20250605,000000,23.21,23.25,23.165,23.19,19293,0
|
| 905 |
+
BUFT.US,D,20250606,000000,23.22,23.2893,23.2145,23.255,10678,0
|
| 906 |
+
BUFT.US,D,20250609,000000,23.2999,23.31,23.25,23.2672,8635,0
|
| 907 |
+
BUFT.US,D,20250610,000000,23.31,23.3423,23.2701,23.3139,174817,0
|
| 908 |
+
BUFT.US,D,20250611,000000,23.346,23.36,23.26,23.3198,10437,0
|
| 909 |
+
BUFT.US,D,20250612,000000,23.313,23.34,23.2905,23.3206,4998,0
|
| 910 |
+
BUFT.US,D,20250613,000000,23.2701,23.32,23.239,23.25,8164,0
|
| 911 |
+
BUFT.US,D,20250616,000000,23.32,23.3499,23.3031,23.3228,16401,0
|
| 912 |
+
BUFT.US,D,20250617,000000,23.28,23.32,23.24,23.2521,62783,0
|
| 913 |
+
BUFT.US,D,20250618,000000,23.3135,23.34,23.26,23.2742,8064,0
|
| 914 |
+
BUFT.US,D,20250620,000000,23.2834,23.304,23.2276,23.2656,9857,0
|
| 915 |
+
BUFT.US,D,20250623,000000,23.315,23.36,23.24,23.3579,4758,0
|
| 916 |
+
BUFT.US,D,20250624,000000,23.42,23.5,23.42,23.4599,8013,0
|
| 917 |
+
BUFT.US,D,20250625,000000,23.46,23.5299,23.4201,23.5,31294,0
|
| 918 |
+
BUFT.US,D,20250626,000000,23.485,23.53,23.4503,23.4999,7785,0
|
| 919 |
+
BUFT.US,D,20250627,000000,23.521,23.57,23.43,23.54,37669,0
|
| 920 |
+
BUFT.US,D,20250630,000000,23.5488,23.5899,23.5101,23.5599,19064,0
|
| 921 |
+
BUFT.US,D,20250701,000000,23.56,23.61,23.53,23.5696,8716,0
|
| 922 |
+
BUFT.US,D,20250702,000000,23.59,23.62,23.53,23.5903,50071,0
|
| 923 |
+
BUFT.US,D,20250703,000000,23.635,23.67,23.58,23.62,7399,0
|
| 924 |
+
BUFT.US,D,20250707,000000,23.61,23.64,23.55,23.57,10828,0
|
| 925 |
+
BUFT.US,D,20250708,000000,23.62,23.6392,23.5691,23.62,19141,0
|
| 926 |
+
BUFT.US,D,20250709,000000,23.66,23.68,23.6,23.6775,18944,0
|
| 927 |
+
BUFT.US,D,20250710,000000,23.67,23.6945,23.66,23.68,20486,0
|
| 928 |
+
BUFT.US,D,20250711,000000,23.65,23.6899,23.61,23.65,7659,0
|
| 929 |
+
BUFT.US,D,20250714,000000,23.66,23.68,23.62,23.6551,8091,0
|
| 930 |
+
BUFT.US,D,20250715,000000,23.71,23.72,23.6291,23.6291,29930,0
|
| 931 |
+
BUFT.US,D,20250716,000000,23.64,23.67,23.5801,23.66,34340,0
|
| 932 |
+
BUFT.US,D,20250717,000000,23.69,23.7,23.63,23.6753,9399,0
|
| 933 |
+
BUFT.US,D,20250718,000000,23.71,23.71,23.6577,23.6803,16583,0
|
| 934 |
+
BUFT.US,D,20250721,000000,23.72,23.73,23.68,23.6911,11399,0
|
| 935 |
+
BUFT.US,D,20250722,000000,23.71,23.74,23.6701,23.715,38798,0
|
| 936 |
+
BUFT.US,D,20250723,000000,23.7435,23.78,23.73,23.765,15904,0
|
| 937 |
+
BUFT.US,D,20250724,000000,23.78,23.8,23.7557,23.7831,14534,0
|
| 938 |
+
BUFT.US,D,20250725,000000,23.79,23.82,23.75,23.7871,15505,0
|
| 939 |
+
BUFT.US,D,20250728,000000,23.81,23.81,23.78,23.7951,8852,0
|
| 940 |
+
BUFT.US,D,20250729,000000,23.82,23.8466,23.78,23.7861,34043,0
|
| 941 |
+
BUFT.US,D,20250730,000000,23.8046,23.82,23.7634,23.7742,15730,0
|
| 942 |
+
BUFT.US,D,20250731,000000,23.82,23.85,23.77,23.78,127609,0
|
| 943 |
+
BUFT.US,D,20250801,000000,23.6544,23.71,23.6544,23.7,17110,0
|
| 944 |
+
BUFT.US,D,20250804,000000,23.775,23.81,23.775,23.81,46860,0
|
| 945 |
+
BUFT.US,D,20250805,000000,23.82,23.82,23.77,23.78,21816,0
|
| 946 |
+
BUFT.US,D,20250806,000000,23.8,23.83,23.78,23.83,20809,0
|
| 947 |
+
BUFT.US,D,20250807,000000,23.85,23.85,23.8001,23.82,15171,0
|
| 948 |
+
BUFT.US,D,20250808,000000,23.8599,23.87,23.84,23.84,12765,0
|
| 949 |
+
BUFT.US,D,20250811,000000,23.86,23.88,23.8593,23.8593,9226,0
|
| 950 |
+
BUFT.US,D,20250812,000000,23.89,23.92,23.875,23.9068,27071,0
|
| 951 |
+
BUFT.US,D,20250813,000000,23.93,23.94,23.915,23.94,13505,0
|
| 952 |
+
BUFT.US,D,20250814,000000,23.92,23.94,23.8928,23.937,7067,0
|
| 953 |
+
BUFT.US,D,20250815,000000,23.9301,23.94,23.92,23.9223,8050,0
|
| 954 |
+
BUFT.US,D,20250818,000000,23.94,23.95,23.91,23.933,11911,0
|
| 955 |
+
BUFT.US,D,20250819,000000,23.92,23.92,23.9,23.91,8354,0
|
| 956 |
+
BUFT.US,D,20250820,000000,23.872199,23.9054,23.872199,23.9054,6267,0
|
| 957 |
+
BUFT.US,D,20250821,000000,23.8703,23.8999,23.87,23.885,16751,0
|
| 958 |
+
BUFT.US,D,20250822,000000,23.9138,23.99,23.9138,23.975,7525,0
|
| 959 |
+
BUFT.US,D,20250825,000000,23.93,23.99,23.93,23.96,19633,0
|
| 960 |
+
BUFT.US,D,20250826,000000,23.96,23.99,23.95,23.985,12540,0
|
| 961 |
+
BUFT.US,D,20250827,000000,23.9907,24.02,23.965,23.995,15654,0
|
| 962 |
+
BUFT.US,D,20250828,000000,24,24.01,23.96,23.985,13093,0
|
| 963 |
+
BUFT.US,D,20250829,000000,23.96,23.99,23.96,23.985,4525,0
|
| 964 |
+
BUFT.US,D,20250902,000000,23.94,23.97,23.9,23.97,9853,0
|
| 965 |
+
BUFT.US,D,20250903,000000,23.97,23.98,23.95,23.9775,16910,0
|
| 966 |
+
BUFT.US,D,20250904,000000,24,24.0201,24,24.01,16428,0
|
| 967 |
+
BUFT.US,D,20250905,000000,24.0399,24.0399,24,24.0372,14202,0
|
| 968 |
+
BUFT.US,D,20250908,000000,24.06,24.06,24.0501,24.055,6700,0
|
| 969 |
+
BUFT.US,D,20250909,000000,24.0554,24.09,24.0406,24.0564,20204,0
|
| 970 |
+
BUFT.US,D,20250910,000000,24.0767,24.08,24.06,24.063,13670,0
|
| 971 |
+
BUFT.US,D,20250911,000000,24.08,24.15,24.07,24.07,15869,0
|
| 972 |
+
BUFT.US,D,20250912,000000,24.1004,24.1099,24.08,24.085,14663,0
|
| 973 |
+
BUFT.US,D,20250915,000000,24.1046,24.11,24.08,24.0951,5551,0
|
| 974 |
+
BUFT.US,D,20250916,000000,24.1,24.1,24.08,24.0908,8163,0
|
| 975 |
+
BUFT.US,D,20250917,000000,24.0972,24.12,24.082,24.1,27607,0
|
| 976 |
+
BUFT.US,D,20250918,000000,24.12,24.14,24.11,24.11,26176,0
|
| 977 |
+
BUFT.US,D,20250919,000000,24.169,24.169,24.11,24.1413,17026,0
|
| 978 |
+
BUFT.US,D,20250922,000000,24.15,24.17,24.09,24.1537,35701,0
|
| 979 |
+
BUFT.US,D,20250923,000000,24.16,24.16,24.08,24.12,47656,0
|
| 980 |
+
BUFT.US,D,20250924,000000,24.1362,24.1362,24.0997,24.12,20393,0
|
| 981 |
+
BUFT.US,D,20250925,000000,24.08,24.1,24.0738,24.088,10025,0
|
| 982 |
+
BUFT.US,D,20250926,000000,24.11,24.135,24.09,24.13,12852,0
|
| 983 |
+
BUFT.US,D,20250929,000000,24.14,24.15,24.12,24.12,25468,0
|
| 984 |
+
BUFT.US,D,20250930,000000,24.12,24.16,24.12,24.155,16175,0
|
| 985 |
+
BUFT.US,D,20251001,000000,24.16,24.17,24.1562,24.1685,6086,0
|
| 986 |
+
BUFT.US,D,20251002,000000,24.17,24.175,24.15,24.17,23629,0
|
| 987 |
+
BUFT.US,D,20251003,000000,24.1794,24.1794,24.15,24.155,19545,0
|
| 988 |
+
BUFT.US,D,20251006,000000,24.1687,24.17,24.1635,24.1652,9902,0
|
| 989 |
+
BUFT.US,D,20251007,000000,24.18,24.2,24.135,24.1545,12482,0
|
| 990 |
+
BUFT.US,D,20251008,000000,24.1724,24.19,24.165,24.185,16379,0
|
| 991 |
+
BUFT.US,D,20251009,000000,24.18,24.18,24.15,24.17,5494,0
|
| 992 |
+
BUFT.US,D,20251010,000000,24.19,24.19,24.0473,24.0473,16351,0
|
| 993 |
+
BUFT.US,D,20251013,000000,24.115,24.15,24.115,24.1441,13880,0
|
| 994 |
+
BUFT.US,D,20251014,000000,24.065,24.1483,24.06,24.115,8444,0
|
| 995 |
+
BUFT.US,D,20251015,000000,24.16,24.1722,24.09,24.1244,37624,0
|
| 996 |
+
BUFT.US,D,20251016,000000,24.1574,24.1699,24.05,24.0701,18761,0
|
| 997 |
+
BUFT.US,D,20251017,000000,24.1044,24.15,24.09,24.13,11289,0
|
| 998 |
+
BUFT.US,D,20251020,000000,24.21,24.23,24.2,24.2143,6488,0
|
| 999 |
+
BUFT.US,D,20251021,000000,24.2263,24.26,24.21,24.2153,8804,0
|
| 1000 |
+
BUFT.US,D,20251022,000000,24.2499,24.27,24.1502,24.197,7797,0
|
| 1001 |
+
BUFT.US,D,20251023,000000,24.21,24.2447,24.2,24.22,11510,0
|
| 1002 |
+
BUFT.US,D,20251024,000000,24.2895,24.29,24.2638,24.2638,7419,0
|
| 1003 |
+
BUFT.US,D,20251027,000000,24.305,24.31,24.28,24.29,11930,0
|
| 1004 |
+
BUFT.US,D,20251028,000000,24.31,24.31,24.28,24.285,6558,0
|
| 1005 |
+
BUFT.US,D,20251029,000000,24.3,24.35,24.27,24.2741,17306,0
|
| 1006 |
+
BUFT.US,D,20251030,000000,24.31,24.31,24.265,24.27,109103,0
|
| 1007 |
+
BUFT.US,D,20251031,000000,24.29,24.3098,24.27,24.276,17721,0
|
| 1008 |
+
BUFT.US,D,20251103,000000,24.28,24.3,24.2601,24.2835,7884,0
|
| 1009 |
+
BUFT.US,D,20251104,000000,24.255,24.27,24.19,24.22,27473,0
|
| 1010 |
+
BUFT.US,D,20251105,000000,24.28,24.31,24.265,24.2785,30820,0
|
| 1011 |
+
BUFT.US,D,20251106,000000,24.24,24.26,24.2284,24.25,12727,0
|
| 1012 |
+
BUFT.US,D,20251107,000000,24.2,24.25,24.18,24.248,9508,0
|
| 1013 |
+
BUFT.US,D,20251110,000000,24.32,24.32,24.235,24.32,11827,0
|
| 1014 |
+
BUFT.US,D,20251111,000000,24.307,24.34,24.307,24.34,6060,0
|
| 1015 |
+
BUFT.US,D,20251112,000000,24.3399,24.34,24.325,24.335,15850,0
|
| 1016 |
+
BUFT.US,D,20251113,000000,24.3,24.3,24.2424,24.27,11223,0
|
| 1017 |
+
BUFT.US,D,20251114,000000,24.2189,24.305,24.2189,24.2834,8828,0
|
| 1018 |
+
BUFT.US,D,20251117,000000,24.2452,24.285,24.2001,24.24,10160,0
|
| 1019 |
+
BUFT.US,D,20251118,000000,24.18,24.22,24.16,24.19,18290,0
|
| 1020 |
+
BUFT.US,D,20251119,000000,24.24,24.245,24.1801,24.2093,6645,0
|
| 1021 |
+
BUFT.US,D,20251120,000000,24.31,24.3158,24.118,24.14,15035,0
|
| 1022 |
+
BUFT.US,D,20251121,000000,24.17,24.23,24.14,24.2105,13171,0
|
| 1023 |
+
BUFT.US,D,20251124,000000,24.2648,24.32,24.22,24.3191,13486,0
|
| 1024 |
+
BUFT.US,D,20251125,000000,24.32,24.37,24.295,24.37,10117,0
|
| 1025 |
+
BUFT.US,D,20251126,000000,24.36,24.41,24.35,24.41,28212,0
|
| 1026 |
+
BUFT.US,D,20251128,000000,24.42,24.43,24.41,24.43,1971,0
|
| 1027 |
+
BUFT.US,D,20251201,000000,24.412075,24.43,24.4088,24.42,11272,0
|
| 1028 |
+
BUFT.US,D,20251202,000000,24.4299,24.44,24.4,24.44,9214,0
|
| 1029 |
+
BUFT.US,D,20251203,000000,24.425,24.46,24.4,24.46,15006,0
|
| 1030 |
+
BUFT.US,D,20251204,000000,24.46,24.46,24.43,24.457,9427,0
|
| 1031 |
+
BUFT.US,D,20251205,000000,24.46,24.48,24.46,24.4643,5711,0
|
| 1032 |
+
BUFT.US,D,20251208,000000,24.4741,24.4799,24.44,24.458,11127,0
|
| 1033 |
+
BUFT.US,D,20251209,000000,24.48,24.48,24.45,24.4684,5737,0
|
| 1034 |
+
BUFT.US,D,20251210,000000,24.47,24.51,24.45,24.497,12414,0
|
| 1035 |
+
BUFT.US,D,20251211,000000,24.493,24.55,24.48,24.5,79278,0
|
| 1036 |
+
BUFT.US,D,20251212,000000,24.5116,24.5116,24.465,24.5,40441,0
|
| 1037 |
+
BUFT.US,D,20251215,000000,24.49,24.51,24.4801,24.51,23224,0
|
| 1038 |
+
BUFT.US,D,20251216,000000,24.51,24.51,24.47,24.51,36004,0
|
| 1039 |
+
BUFT.US,D,20251217,000000,24.49,24.55,24.47,24.48,15536,0
|
| 1040 |
+
BUFT.US,D,20251218,000000,24.5,24.52,24.4858,24.52,8898,0
|
| 1041 |
+
BUFT.US,D,20251219,000000,24.52,24.5499,24.52,24.545,5425,0
|
| 1042 |
+
BUFT.US,D,20251222,000000,24.56,24.585,24.56,24.585,19179,0
|
| 1043 |
+
BUFT.US,D,20251223,000000,24.6,24.61,24.5705,24.597,15827,0
|
| 1044 |
+
BUFT.US,D,20251224,000000,24.6,24.61,24.595,24.61,5449,0
|
| 1045 |
+
BUFT.US,D,20251226,000000,24.6083,24.62,24.6,24.6025,10017,0
|
| 1046 |
+
BUFT.US,D,20251229,000000,24.614,24.63,24.6,24.63,17994,0
|
| 1047 |
+
BUFT.US,D,20251230,000000,24.615,24.63,24.6,24.63,14610,0
|
| 1048 |
+
BUFT.US,D,20251231,000000,24.635,24.635,24.6,24.605,6759,0
|
| 1049 |
+
BUFT.US,D,20260102,000000,24.62,24.63,24.61,24.6252,8635,0
|
| 1050 |
+
BUFT.US,D,20260105,000000,24.6257,24.6487,24.57,24.645,19986,0
|
| 1051 |
+
BUFT.US,D,20260106,000000,24.66,24.665,24.64,24.66,77115,0
|
| 1052 |
+
BUFT.US,D,20260107,000000,24.6401,24.67,24.6401,24.65,87340,0
|
| 1053 |
+
BUFT.US,D,20260108,000000,24.64,24.67,24.63,24.67,30245,0
|
| 1054 |
+
BUFT.US,D,20260109,000000,24.655,24.6788,24.64,24.6752,10516,0
|
| 1055 |
+
BUFT.US,D,20260112,000000,24.68,24.6865,24.6799,24.6851,9848,0
|
| 1056 |
+
BUFT.US,D,20260113,000000,24.6775,24.71,24.64,24.66,34364,0
|
| 1057 |
+
BUFT.US,D,20260114,000000,24.595,24.65,24.595,24.6494,73542,0
|
| 1058 |
+
BUFT.US,D,20260115,000000,24.6708,24.6708,24.66,24.6607,3576,0
|
| 1059 |
+
BUFT.US,D,20260116,000000,24.69,24.69,24.66,24.66,22454,0
|
| 1060 |
+
BUFT.US,D,20260120,000000,24.6227,24.6346,24.58,24.59,21131,0
|
| 1061 |
+
BUFT.US,D,20260121,000000,24.65,24.68,24.61,24.68,38584,0
|
| 1062 |
+
BUFT.US,D,20260122,000000,24.67,24.71,24.67,24.707,37421,0
|
| 1063 |
+
BUFT.US,D,20260123,000000,24.695,24.7199,24.68,24.6961,8082,0
|
| 1064 |
+
BUFT.US,D,20260126,000000,24.68,24.71,24.68,24.7038,71269,0
|
| 1065 |
+
BUFT.US,D,20260127,000000,24.71,24.73,24.66,24.7,6530,0
|
| 1066 |
+
BUFT.US,D,20260128,000000,24.703,24.72,24.7,24.7,16368,0
|
| 1067 |
+
BUFT.US,D,20260129,000000,24.66,24.72,24.66,24.7,47312,0
|
| 1068 |
+
BUFT.US,D,20260130,000000,24.71,24.72,24.685,24.7048,20819,0
|
| 1069 |
+
BUFT.US,D,20260202,000000,24.7234,24.7399,24.71,24.7312,20799,0
|
| 1070 |
+
BUFT.US,D,20260203,000000,24.73,24.8,24.68,24.7142,21486,0
|
| 1071 |
+
BUFT.US,D,20260204,000000,24.72,24.73,24.67,24.73,64954,0
|
| 1072 |
+
BUFT.US,D,20260205,000000,24.681,24.69,24.61,24.64,20473,0
|
| 1073 |
+
BUFT.US,D,20260206,000000,24.73,24.75,24.71,24.7444,5868,0
|
| 1074 |
+
BUFT.US,D,20260209,000000,24.755,24.7552,24.7528,24.7552,1464,0
|
| 1075 |
+
BUFT.US,D,20260210,000000,24.75,24.77,24.75,24.76,11599,0
|
| 1076 |
+
BUFT.US,D,20260211,000000,24.74,24.77,24.74,24.74,97323,0
|
| 1077 |
+
BUFT.US,D,20260212,000000,24.77,24.77,24.7,24.7148,31195,0
|
| 1078 |
+
BUFT.US,D,20260213,000000,24.74,24.75,24.7193,24.7193,98548,0
|
| 1079 |
+
BUFT.US,D,20260217,000000,24.71,24.742,24.69,24.7352,9942,0
|
| 1080 |
+
BUFT.US,D,20260218,000000,24.7301,24.78,24.7301,24.75,7527,0
|
daily/us/nyse etfs/1/cqqq.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dfae.us.txt
ADDED
|
@@ -0,0 +1,1308 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFAE.US,D,20201203,000000,24.9112,24.9974,24.8819,24.8819,169908.49755143,0
|
| 3 |
+
DFAE.US,D,20201204,000000,25.2099,25.2383,25.0934,25.2012,346765.76490155,0
|
| 4 |
+
DFAE.US,D,20201207,000000,25.2286,25.2864,25.0649,25.0649,71560.99774608,0
|
| 5 |
+
DFAE.US,D,20201208,000000,25.1521,25.3353,25.1521,25.1913,40461.501357522,0
|
| 6 |
+
DFAE.US,D,20201209,000000,25.3637,25.3735,24.8916,24.9974,79744.968287588,0
|
| 7 |
+
DFAE.US,D,20201210,000000,25.1277,25.2942,25.0846,25.2844,81852.976166872,0
|
| 8 |
+
DFAE.US,D,20201211,000000,25.1325,25.1816,25.0552,25.1228,49387.613171785,0
|
| 9 |
+
DFAE.US,D,20201214,000000,25.2579,25.2579,25.0649,25.0649,50700.396771184,0
|
| 10 |
+
DFAE.US,D,20201215,000000,25.162,25.306,25.0846,25.2961,95786.244711347,0
|
| 11 |
+
DFAE.US,D,20201216,000000,25.4412,25.4891,25.3255,25.4695,52889.049988222,0
|
| 12 |
+
DFAE.US,D,20201217,000000,25.5479,25.5861,25.492,25.5861,199215.42162231,0
|
| 13 |
+
DFAE.US,D,20201218,000000,25.5479,25.5762,25.4989,25.5244,75364.599372332,0
|
| 14 |
+
DFAE.US,D,20201221,000000,25.2286,25.2854,25.0267,25.2139,74120.211185965,0
|
| 15 |
+
DFAE.US,D,20201222,000000,25.1129,25.1129,24.9777,24.9876,109659.28445927,0
|
| 16 |
+
DFAE.US,D,20201223,000000,25.2678,25.3491,25.2383,25.2678,93347.488864563,0
|
| 17 |
+
DFAE.US,D,20201224,000000,25.2286,25.2373,25.0356,25.2012,49307.988661091,0
|
| 18 |
+
DFAE.US,D,20201228,000000,25.2765,25.3431,25.2482,25.304,65866.824404363,0
|
| 19 |
+
DFAE.US,D,20201229,000000,25.4891,25.7164,25.4891,25.6606,80438.109861455,0
|
| 20 |
+
DFAE.US,D,20201230,000000,26.0583,26.0583,25.874,25.9418,368724.77579321,0
|
| 21 |
+
DFAE.US,D,20201231,000000,25.9418,25.9661,25.733,25.8849,69057.929794504,0
|
| 22 |
+
DFAE.US,D,20210104,000000,26.405,26.4717,26.0455,26.1445,48969.074077109,0
|
| 23 |
+
DFAE.US,D,20210105,000000,26.2405,26.6842,26.2405,26.6842,122027.62512048,0
|
| 24 |
+
DFAE.US,D,20210106,000000,26.4432,26.7039,26.356,26.4531,61112.832785079,0
|
| 25 |
+
DFAE.US,D,20210107,000000,26.694,26.7039,26.4531,26.7039,85721.910724976,0
|
| 26 |
+
DFAE.US,D,20210108,000000,27.0506,27.2524,27.031,27.2524,47417.416945627,0
|
| 27 |
+
DFAE.US,D,20210111,000000,26.8763,26.9918,26.8566,26.935,66679.402744271,0
|
| 28 |
+
DFAE.US,D,20210112,000000,26.9732,27.1466,26.9684,27.1182,70865.814518093,0
|
| 29 |
+
DFAE.US,D,20210113,000000,27.1653,27.2818,27.08,27.1839,52839.029462274,0
|
| 30 |
+
DFAE.US,D,20210114,000000,27.4366,27.5512,27.3886,27.3886,198959.1940302,0
|
| 31 |
+
DFAE.US,D,20210115,000000,27.6384,27.6384,26.982,26.9918,102833.01390781,0
|
| 32 |
+
DFAE.US,D,20210119,000000,27.5022,27.5805,27.4169,27.4169,83717.006378771,0
|
| 33 |
+
DFAE.US,D,20210120,000000,27.7921,27.9078,27.7638,27.8685,77575.710784693,0
|
| 34 |
+
DFAE.US,D,20210121,000000,28.0136,28.0136,27.8588,27.9577,135682.20787752,0
|
| 35 |
+
DFAE.US,D,20210122,000000,27.5316,27.701,27.3102,27.6717,89504.074982964,0
|
| 36 |
+
DFAE.US,D,20210125,000000,27.9567,27.9567,27.657,27.802,64189.605544478,0
|
| 37 |
+
DFAE.US,D,20210126,000000,27.7157,27.7157,27.609,27.6864,118237.29424601,0
|
| 38 |
+
DFAE.US,D,20210127,000000,27.4072,27.4072,26.9448,26.9448,88855.849799746,0
|
| 39 |
+
DFAE.US,D,20210128,000000,26.886,27.2044,26.8753,27.1495,65593.242752234,0
|
| 40 |
+
DFAE.US,D,20210129,000000,26.9918,26.9918,26.3277,26.4384,153998.90781844,0
|
| 41 |
+
DFAE.US,D,20210201,000000,26.9635,27.2142,26.935,27.175,36340.422515551,0
|
| 42 |
+
DFAE.US,D,20210202,000000,27.5512,27.5992,27.466,27.5512,79595.927536802,0
|
| 43 |
+
DFAE.US,D,20210203,000000,27.6717,27.7628,27.6002,27.6766,60330.879256976,0
|
| 44 |
+
DFAE.US,D,20210204,000000,27.657,27.6864,27.5071,27.6766,86659.029966227,0
|
| 45 |
+
DFAE.US,D,20210205,000000,27.7305,27.898,27.7157,27.8588,49848.006175929,0
|
| 46 |
+
DFAE.US,D,20210208,000000,27.8303,28.0136,27.8303,27.9469,65814.762224294,0
|
| 47 |
+
DFAE.US,D,20210209,000000,27.9665,28.2692,27.9665,28.1967,48286.140773845,0
|
| 48 |
+
DFAE.US,D,20210210,000000,28.4574,28.4847,28.1497,28.2937,108253.6055974,0
|
| 49 |
+
DFAE.US,D,20210211,000000,28.5239,28.6983,28.5054,28.5827,303694.00875113,0
|
| 50 |
+
DFAE.US,D,20210212,000000,28.5239,28.6973,28.4574,28.6209,58448.474157994,0
|
| 51 |
+
DFAE.US,D,20210216,000000,28.804,28.8707,28.6552,28.6796,69826.612570824,0
|
| 52 |
+
DFAE.US,D,20210217,000000,28.9392,28.9392,28.5631,28.7355,65096.099973923,0
|
| 53 |
+
DFAE.US,D,20210218,000000,28.3799,28.4133,28.1771,28.3809,59801.07001274,0
|
| 54 |
+
DFAE.US,D,20210219,000000,28.6111,28.7081,28.5239,28.5729,41970.283752476,0
|
| 55 |
+
DFAE.US,D,20210222,000000,27.9175,28.1488,27.9078,27.9078,84190.670134697,0
|
| 56 |
+
DFAE.US,D,20210223,000000,27.9469,28.1291,27.5805,28.0478,100233.98821258,0
|
| 57 |
+
DFAE.US,D,20210224,000000,27.6188,27.898,27.4924,27.898,120734.23723522,0
|
| 58 |
+
DFAE.US,D,20210225,000000,28.0136,28.0527,27.3396,27.368,87988.146798588,0
|
| 59 |
+
DFAE.US,D,20210226,000000,27.7344,27.7344,26.8909,27.0604,97690.087178594,0
|
| 60 |
+
DFAE.US,D,20210301,000000,27.4924,27.7833,27.4924,27.657,58236.142129475,0
|
| 61 |
+
DFAE.US,D,20210302,000000,27.5316,27.5805,27.3534,27.4464,59718.383020865,0
|
| 62 |
+
DFAE.US,D,20210303,000000,27.6285,27.6667,27.3876,27.4366,62656.323300079,0
|
| 63 |
+
DFAE.US,D,20210304,000000,27.3582,27.466,26.8184,26.935,78710.87047562,0
|
| 64 |
+
DFAE.US,D,20210305,000000,27.2721,27.2818,26.7039,27.175,52308.199390977,0
|
| 65 |
+
DFAE.US,D,20210308,000000,26.886,26.886,26.4717,26.4814,91385.459254887,0
|
| 66 |
+
DFAE.US,D,20210309,000000,26.742,27.0702,26.742,26.9448,110854.67294675,0
|
| 67 |
+
DFAE.US,D,20210310,000000,27.0996,27.0996,26.7616,26.9008,81747.830979673,0
|
| 68 |
+
DFAE.US,D,20210311,000000,27.3974,27.6864,27.3239,27.6384,66032.198388114,0
|
| 69 |
+
DFAE.US,D,20210312,000000,27.466,27.466,27.0653,27.228,56248.591843294,0
|
| 70 |
+
DFAE.US,D,20210315,000000,27.1368,27.3102,27.08,27.3102,146248.78877751,0
|
| 71 |
+
DFAE.US,D,20210316,000000,27.5512,27.5512,27.3249,27.4169,134261.21660974,0
|
| 72 |
+
DFAE.US,D,20210317,000000,27.1368,27.561,27.0702,27.4827,72719.636459391,0
|
| 73 |
+
DFAE.US,D,20210318,000000,27.2328,27.3014,27.0066,27.03,83394.425027752,0
|
| 74 |
+
DFAE.US,D,20210319,000000,27.0702,27.2915,26.9448,27.2721,76615.112521059,0
|
| 75 |
+
DFAE.US,D,20210322,000000,27.224,27.3778,27.0957,27.3102,105534.12230906,0
|
| 76 |
+
DFAE.US,D,20210323,000000,26.9732,27.0212,26.7597,26.8096,84315.21103604,0
|
| 77 |
+
DFAE.US,D,20210324,000000,26.6548,26.7322,26.213,26.213,98740.518223525,0
|
| 78 |
+
DFAE.US,D,20210325,000000,26.1739,26.3747,26.1347,26.3277,60749.418351653,0
|
| 79 |
+
DFAE.US,D,20210326,000000,26.5588,26.8763,26.4913,26.8664,102308.30879887,0
|
| 80 |
+
DFAE.US,D,20210329,000000,26.7714,26.8763,26.6891,26.8293,56842.713192321,0
|
| 81 |
+
DFAE.US,D,20210330,000000,26.8096,27.0114,26.7519,26.935,63084.049838298,0
|
| 82 |
+
DFAE.US,D,20210331,000000,26.9056,27.1182,26.8909,27.0506,88134.125068195,0
|
| 83 |
+
DFAE.US,D,20210401,000000,29.5074,29.5074,27.2573,27.2915,111207.87910957,0
|
| 84 |
+
DFAE.US,D,20210405,000000,27.4072,27.4827,27.3445,27.4169,174364.40766914,0
|
| 85 |
+
DFAE.US,D,20210406,000000,27.3778,27.6384,27.3494,27.5413,78547.538145991,0
|
| 86 |
+
DFAE.US,D,20210407,000000,27.224,27.2867,27.0996,27.2044,112273.62256041,0
|
| 87 |
+
DFAE.US,D,20210408,000000,27.4924,27.5708,27.4532,27.466,53112.611114403,0
|
| 88 |
+
DFAE.US,D,20210409,000000,27.2524,27.561,27.1663,27.2721,74904.206368188,0
|
| 89 |
+
DFAE.US,D,20210412,000000,27.1182,27.1466,27.0114,27.1466,80609.608807566,0
|
| 90 |
+
DFAE.US,D,20210413,000000,27.0898,27.2622,27.0898,27.2044,190763.99439102,0
|
| 91 |
+
DFAE.US,D,20210414,000000,27.368,27.4561,27.2672,27.3014,119544.97371011,0
|
| 92 |
+
DFAE.US,D,20210415,000000,27.6002,27.6384,27.512,27.5805,92407.307142133,0
|
| 93 |
+
DFAE.US,D,20210416,000000,27.7059,27.7539,27.6002,27.6864,102603.32781927,0
|
| 94 |
+
DFAE.US,D,20210419,000000,27.7157,27.7589,27.609,27.7059,82092.870526015,0
|
| 95 |
+
DFAE.US,D,20210420,000000,27.7059,27.7432,27.4778,27.5512,56214.904550307,0
|
| 96 |
+
DFAE.US,D,20210421,000000,27.466,27.7539,27.416,27.7441,85679.035988448,0
|
| 97 |
+
DFAE.US,D,20210422,000000,27.7638,27.7638,27.5022,27.5904,92076.559174632,0
|
| 98 |
+
DFAE.US,D,20210423,000000,27.8303,27.9665,27.8303,27.9469,74430.542612262,0
|
| 99 |
+
DFAE.US,D,20210426,000000,27.9567,28.0909,27.9567,28.0626,71766.183985177,0
|
| 100 |
+
DFAE.US,D,20210427,000000,28.0626,28.1585,28.0234,28.0626,85952.617640578,0
|
| 101 |
+
DFAE.US,D,20210428,000000,28.2163,28.3603,28.139,28.2643,36219.96492245,0
|
| 102 |
+
DFAE.US,D,20210429,000000,28.3427,28.3427,28.0156,28.2349,47541.95784697,0
|
| 103 |
+
DFAE.US,D,20210430,000000,27.9665,27.9852,27.6963,27.7736,67827.83318698,0
|
| 104 |
+
DFAE.US,D,20210503,000000,27.7638,27.8872,27.6963,27.802,49678.548883938,0
|
| 105 |
+
DFAE.US,D,20210504,000000,27.5316,27.5316,27.228,27.4366,83999.775474443,0
|
| 106 |
+
DFAE.US,D,20210505,000000,27.5805,27.7059,27.5805,27.6482,44119.124714167,0
|
| 107 |
+
DFAE.US,D,20210506,000000,27.7921,27.9274,27.7441,27.9274,89665.365658474,0
|
| 108 |
+
DFAE.US,D,20210507,000000,28.0919,28.2643,28.0723,28.2448,128448.62732905,0
|
| 109 |
+
DFAE.US,D,20210510,000000,28.1771,28.3603,27.8303,27.8882,265158.80805618,0
|
| 110 |
+
DFAE.US,D,20210511,000000,27.3102,27.7638,27.3102,27.7638,75614.702002077,0
|
| 111 |
+
DFAE.US,D,20210512,000000,27.2328,27.3582,26.8381,26.8566,196344.85592906,0
|
| 112 |
+
DFAE.US,D,20210513,000000,26.9448,27.0604,26.7176,26.886,119348.97491455,0
|
| 113 |
+
DFAE.US,D,20210514,000000,27.1368,27.3288,27.0908,27.3014,43322.879607222,0
|
| 114 |
+
DFAE.US,D,20210517,000000,27.08,27.1554,26.9302,27.1554,86675.36319919,0
|
| 115 |
+
DFAE.US,D,20210518,000000,27.5413,27.6963,27.5218,27.5805,71382.353010547,0
|
| 116 |
+
DFAE.US,D,20210519,000000,27.224,27.609,27.224,27.5413,65843.345381979,0
|
| 117 |
+
DFAE.US,D,20210520,000000,27.512,27.6657,27.5022,27.6482,46756.941837686,0
|
| 118 |
+
DFAE.US,D,20210521,000000,27.6285,27.6285,27.3102,27.3396,81255.792336663,0
|
| 119 |
+
DFAE.US,D,20210524,000000,27.5316,27.7059,27.466,27.6482,85317.663209143,0
|
| 120 |
+
DFAE.US,D,20210525,000000,27.9469,27.9665,27.7921,27.8783,162956.66527157,0
|
| 121 |
+
DFAE.US,D,20210526,000000,27.9852,28.1096,27.9665,28.0919,112680.93255742,0
|
| 122 |
+
DFAE.US,D,20210527,000000,28.1771,28.2515,28.1488,28.2066,100382.0081363,0
|
| 123 |
+
DFAE.US,D,20210528,000000,28.2741,28.4525,28.2741,28.4093,90226.820541576,0
|
| 124 |
+
DFAE.US,D,20210601,000000,28.7552,28.9687,28.7552,28.9216,63429.08938464,0
|
| 125 |
+
DFAE.US,D,20210602,000000,28.8806,29.0166,28.8806,29.0069,89493.866712362,0
|
| 126 |
+
DFAE.US,D,20210603,000000,28.7649,28.804,28.665,28.7266,87438.941840208,0
|
| 127 |
+
DFAE.US,D,20210604,000000,28.8902,29.0264,28.8806,28.9971,98894.663109613,0
|
| 128 |
+
DFAE.US,D,20210607,000000,28.8433,28.8902,28.7649,28.8707,104689.89833029,0
|
| 129 |
+
DFAE.US,D,20210608,000000,28.7747,28.7805,28.6308,28.718,106121.09786866,0
|
| 130 |
+
DFAE.US,D,20210609,000000,28.6796,28.7747,28.6022,28.6111,106759.11478128,0
|
| 131 |
+
DFAE.US,D,20210610,000000,28.7355,28.8707,28.7355,28.8335,78059.582811222,0
|
| 132 |
+
DFAE.US,D,20210611,000000,28.7649,28.7845,28.6395,28.7355,78876.244459371,0
|
| 133 |
+
DFAE.US,D,20210614,000000,28.7355,28.8138,28.6796,28.7453,65484.014256793,0
|
| 134 |
+
DFAE.US,D,20210615,000000,28.7355,28.7355,28.5436,28.6022,77453.211537471,0
|
| 135 |
+
DFAE.US,D,20210616,000000,28.6111,28.6404,28.1919,28.2643,78167.790479601,0
|
| 136 |
+
DFAE.US,D,20210617,000000,28.3231,28.4671,28.2791,28.3897,67680.834090314,0
|
| 137 |
+
DFAE.US,D,20210618,000000,28.2163,28.2448,28.0869,28.1194,117005.15598437,0
|
| 138 |
+
DFAE.US,D,20210621,000000,28.139,28.2545,28.0037,28.2545,82923.823753007,0
|
| 139 |
+
DFAE.US,D,20210622,000000,28.0909,28.2594,28.0469,28.2545,94479.58607431,0
|
| 140 |
+
DFAE.US,D,20210623,000000,28.3603,28.4681,28.2859,28.3231,88232.124465973,0
|
| 141 |
+
DFAE.US,D,20210624,000000,28.4681,28.5925,28.4681,28.5739,119817.53453518,0
|
| 142 |
+
DFAE.US,D,20210625,000000,28.7668,28.8247,28.6728,28.7767,62443.991271561,0
|
| 143 |
+
DFAE.US,D,20210628,000000,28.8354,28.8727,28.7238,28.806,149464.39401709,0
|
| 144 |
+
DFAE.US,D,20210629,000000,28.7091,28.7668,28.5788,28.7668,59470.32204524,0
|
| 145 |
+
DFAE.US,D,20210630,000000,28.6318,28.6904,28.5641,28.6365,89092.681677709,0
|
| 146 |
+
DFAE.US,D,20210701,000000,28.6611,28.671,28.3613,28.4965,71700.851053325,0
|
| 147 |
+
DFAE.US,D,20210702,000000,28.4965,28.4965,28.2937,28.4778,109908.36626196,0
|
| 148 |
+
DFAE.US,D,20210706,000000,28.2741,28.3133,28.0037,28.1008,74001.795246984,0
|
| 149 |
+
DFAE.US,D,20210707,000000,28.2448,28.2448,27.9842,28.1008,85559.599222406,0
|
| 150 |
+
DFAE.US,D,20210708,000000,27.5492,27.6266,27.4532,27.5786,119884.90912115,0
|
| 151 |
+
DFAE.US,D,20210709,000000,27.8294,28.0017,27.7519,27.9842,55199.181625422,0
|
| 152 |
+
DFAE.US,D,20210712,000000,27.8677,28.0126,27.8391,28.0027,56421.111616465,0
|
| 153 |
+
DFAE.US,D,20210713,000000,27.9754,28.1096,27.946,27.9509,83163.718112151,0
|
| 154 |
+
DFAE.US,D,20210714,000000,28.2163,28.2163,28.0322,28.0616,79640.84392745,0
|
| 155 |
+
DFAE.US,D,20210715,000000,28.2163,28.2741,28.0889,28.1771,95283.997797736,0
|
| 156 |
+
DFAE.US,D,20210716,000000,28.2349,28.2349,27.9019,27.9362,96376.282752134,0
|
| 157 |
+
DFAE.US,D,20210719,000000,27.5492,27.5492,27.3367,27.4807,118942.6857446,0
|
| 158 |
+
DFAE.US,D,20210720,000000,27.3847,27.6551,27.3464,27.5982,102701.32721704,0
|
| 159 |
+
DFAE.US,D,20210721,000000,27.4239,27.704,27.4239,27.6746,77696.168377796,0
|
| 160 |
+
DFAE.US,D,20210722,000000,27.7911,27.8294,27.6943,27.7716,123094.38939837,0
|
| 161 |
+
DFAE.US,D,20210723,000000,27.5982,27.5982,27.3749,27.4904,156353.95584628,0
|
| 162 |
+
DFAE.US,D,20210726,000000,27.0075,27.1476,26.8919,27.0957,150646.51175279,0
|
| 163 |
+
DFAE.US,D,20210727,000000,26.5736,26.6206,26.2895,26.5638,199651.31477701,0
|
| 164 |
+
DFAE.US,D,20210728,000000,26.8243,27.1623,26.7901,27.1623,174631.86435891,0
|
| 165 |
+
DFAE.US,D,20210729,000000,27.3367,27.3582,27.2299,27.2887,154697.1535276,0
|
| 166 |
+
DFAE.US,D,20210730,000000,27.1241,27.1329,26.9408,27.027,91449.771359678,0
|
| 167 |
+
DFAE.US,D,20210802,000000,27.2887,27.3837,27.1995,27.2113,86426.281396504,0
|
| 168 |
+
DFAE.US,D,20210803,000000,27.2593,27.416,27.1447,27.416,66068.948162281,0
|
| 169 |
+
DFAE.US,D,20210804,000000,27.5492,27.6266,27.4444,27.516,90212.528962733,0
|
| 170 |
+
DFAE.US,D,20210805,000000,27.5003,27.5679,27.4052,27.463,65513.61824154,0
|
| 171 |
+
DFAE.US,D,20210806,000000,27.3847,27.3847,27.2113,27.2211,76505.884025619,0
|
| 172 |
+
DFAE.US,D,20210809,000000,27.2887,27.4219,27.2887,27.3464,115327.93712448,0
|
| 173 |
+
DFAE.US,D,20210810,000000,27.3464,27.3945,27.2887,27.2985,67290.878153322,0
|
| 174 |
+
DFAE.US,D,20210811,000000,27.4904,27.4904,27.2788,27.4042,261390.93537704,0
|
| 175 |
+
DFAE.US,D,20210812,000000,27.2691,27.2837,27.1428,27.225,69209.012199412,0
|
| 176 |
+
DFAE.US,D,20210813,000000,27.1241,27.1524,27.0075,27.1428,78396.455741084,0
|
| 177 |
+
DFAE.US,D,20210816,000000,26.9115,26.9595,26.8243,26.9595,92536.952178776,0
|
| 178 |
+
DFAE.US,D,20210817,000000,26.5147,26.5912,26.3021,26.4667,87503.253945,0
|
| 179 |
+
DFAE.US,D,20210818,000000,26.6206,26.7186,26.4756,26.4756,131673.42001218,0
|
| 180 |
+
DFAE.US,D,20210819,000000,26.0123,26.1367,25.9535,26.0612,106235.43049941,0
|
| 181 |
+
DFAE.US,D,20210820,000000,25.8574,26.0602,25.7851,26.0514,141572.3800148,0
|
| 182 |
+
DFAE.US,D,20210823,000000,26.2542,26.4571,26.2532,26.4374,244963.78632453,0
|
| 183 |
+
DFAE.US,D,20210824,000000,26.7273,27.0261,26.7273,27.0007,84597.980131712,0
|
| 184 |
+
DFAE.US,D,20210825,000000,26.9694,27.0761,26.9302,27.0075,111561.0852724,0
|
| 185 |
+
DFAE.US,D,20210826,000000,26.9115,26.9213,26.7812,26.8048,88087.167023426,0
|
| 186 |
+
DFAE.US,D,20210827,000000,26.9781,27.1428,26.8919,27.1428,149782.89205987,0
|
| 187 |
+
DFAE.US,D,20210830,000000,27.1721,27.3073,27.1524,27.2396,79389.720470644,0
|
| 188 |
+
DFAE.US,D,20210831,000000,27.6551,27.6551,27.5394,27.5982,123585.40721432,0
|
| 189 |
+
DFAE.US,D,20210901,000000,27.7716,27.9362,27.7236,27.8773,198685.61237807,0
|
| 190 |
+
DFAE.US,D,20210902,000000,27.9069,27.9069,27.7236,27.7422,119108.05972835,0
|
| 191 |
+
DFAE.US,D,20210903,000000,27.8773,27.9362,27.7911,27.9362,133831.44841741,0
|
| 192 |
+
DFAE.US,D,20210907,000000,27.9165,28.0704,27.9165,27.9754,93847.694124054,0
|
| 193 |
+
DFAE.US,D,20210908,000000,27.801,27.801,27.56,27.5786,97025.528762413,0
|
| 194 |
+
DFAE.US,D,20210909,000000,27.51,27.6197,27.4728,27.5884,70976.063840593,0
|
| 195 |
+
DFAE.US,D,20210910,000000,27.7911,27.801,27.5492,27.5512,58287.183482484,0
|
| 196 |
+
DFAE.US,D,20210913,000000,27.6844,27.7422,27.5689,27.6943,93460.800668244,0
|
| 197 |
+
DFAE.US,D,20210914,000000,27.5884,27.6071,27.4091,27.4336,102404.26654253,0
|
| 198 |
+
DFAE.US,D,20210915,000000,27.4239,27.5091,27.3092,27.4728,85987.325760624,0
|
| 199 |
+
DFAE.US,D,20210916,000000,27.1524,27.2005,26.9625,27.1721,102969.80473388,0
|
| 200 |
+
DFAE.US,D,20210917,000000,27.1623,27.1868,26.9408,27.0075,126652.99253019,0
|
| 201 |
+
DFAE.US,D,20210920,000000,26.5931,26.5931,26.0563,26.263,129611.3493506,0
|
| 202 |
+
DFAE.US,D,20210921,000000,26.4677,26.5491,26.361,26.4874,173442.6008338,0
|
| 203 |
+
DFAE.US,D,20210922,000000,26.7019,26.9938,26.7019,26.8576,123527.22007189,0
|
| 204 |
+
DFAE.US,D,20210923,000000,26.9938,27.1211,26.8135,27.1114,142706.51887867,0
|
| 205 |
+
DFAE.US,D,20210924,000000,26.8381,26.8478,26.7489,26.7901,64504.020279015,0
|
| 206 |
+
DFAE.US,D,20210927,000000,26.887,26.9546,26.7509,26.9066,107351.19447619,0
|
| 207 |
+
DFAE.US,D,20210928,000000,26.7802,26.7851,26.4687,26.5462,140648.53152533,0
|
| 208 |
+
DFAE.US,D,20210929,000000,26.5951,26.6529,26.361,26.4002,124699.12953698,0
|
| 209 |
+
DFAE.US,D,20210930,000000,26.6431,26.7891,26.5462,26.5462,198094.55351022,0
|
| 210 |
+
DFAE.US,D,20211001,000000,26.6049,26.6715,26.41,26.6147,156676.5371973,0
|
| 211 |
+
DFAE.US,D,20211004,000000,26.4589,26.4589,26.1043,26.1856,113278.11638763,0
|
| 212 |
+
DFAE.US,D,20211005,000000,26.312,26.5266,26.312,26.4492,91302.772263011,0
|
| 213 |
+
DFAE.US,D,20211006,000000,26.1072,26.3218,25.9564,26.3021,114952.27276633,0
|
| 214 |
+
DFAE.US,D,20211007,000000,26.6245,26.8174,26.6196,26.7509,266933.00548679,0
|
| 215 |
+
DFAE.US,D,20211008,000000,26.7901,26.8381,26.7019,26.7901,132468.64429206,0
|
| 216 |
+
DFAE.US,D,20211011,000000,26.8968,26.9458,26.7117,26.7215,73870.108556219,0
|
| 217 |
+
DFAE.US,D,20211012,000000,26.7704,26.7704,26.6049,26.6344,86153.720571435,0
|
| 218 |
+
DFAE.US,D,20211013,000000,26.8576,27.0134,26.7949,26.9752,136965.38749217,0
|
| 219 |
+
DFAE.US,D,20211014,000000,27.1691,27.1691,26.985,27.0938,151073.21746394,0
|
| 220 |
+
DFAE.US,D,20211015,000000,27.2083,27.4326,27.1985,27.3357,98562.894315053,0
|
| 221 |
+
DFAE.US,D,20211018,000000,27.2083,27.3935,27.1447,27.3258,109984.92829147,0
|
| 222 |
+
DFAE.US,D,20211019,000000,27.4914,27.6081,27.4032,27.5786,100886.29670403,0
|
| 223 |
+
DFAE.US,D,20211020,000000,27.6374,27.6374,27.4621,27.5492,87251.109661134,0
|
| 224 |
+
DFAE.US,D,20211021,000000,27.2965,27.3837,27.2426,27.3357,160509.7428083,0
|
| 225 |
+
DFAE.US,D,20211022,000000,27.3357,27.4425,27.1349,27.3064,143622.20075165,0
|
| 226 |
+
DFAE.US,D,20211025,000000,27.4131,27.4718,27.2867,27.4425,79782.738888815,0
|
| 227 |
+
DFAE.US,D,20211026,000000,27.5394,27.5394,27.2965,27.3357,110802.61076668,0
|
| 228 |
+
DFAE.US,D,20211027,000000,27.2475,27.3064,27.1261,27.1505,168944.83680661,0
|
| 229 |
+
DFAE.US,D,20211028,000000,27.0427,27.1408,26.9262,27.1408,99620.471149404,0
|
| 230 |
+
DFAE.US,D,20211029,000000,26.8478,26.8773,26.692,26.8283,281070.4394433,0
|
| 231 |
+
DFAE.US,D,20211101,000000,26.8576,27.0427,26.8576,27.0427,142979.07970374,0
|
| 232 |
+
DFAE.US,D,20211102,000000,26.887,26.887,26.7529,26.8283,143409.86872313,0
|
| 233 |
+
DFAE.US,D,20211103,000000,26.7901,27.0232,26.7117,26.9556,281041.85628561,0
|
| 234 |
+
DFAE.US,D,20211104,000000,27.0232,27.0722,26.8116,26.8674,166302.93637486,0
|
| 235 |
+
DFAE.US,D,20211105,000000,26.985,26.985,26.7792,26.8626,129016.20717451,0
|
| 236 |
+
DFAE.US,D,20211108,000000,27.0526,27.1505,27.0232,27.0918,196931.83148867,0
|
| 237 |
+
DFAE.US,D,20211109,000000,27.0819,27.1554,26.9458,27.0134,124302.02781057,0
|
| 238 |
+
DFAE.US,D,20211110,000000,27.0918,27.1505,26.8381,26.9066,118815.08236208,0
|
| 239 |
+
DFAE.US,D,20211111,000000,27.1985,27.3543,27.1985,27.3258,144073.40631225,0
|
| 240 |
+
DFAE.US,D,20211112,000000,27.3064,27.4131,27.2602,27.364,94745.001109958,0
|
| 241 |
+
DFAE.US,D,20211115,000000,27.4522,27.4522,27.2573,27.3064,132122.58391866,0
|
| 242 |
+
DFAE.US,D,20211116,000000,27.4032,27.4032,27.2662,27.3258,91178.231361668,0
|
| 243 |
+
DFAE.US,D,20211117,000000,27.3935,27.3935,27.1643,27.2376,858856.5138543,0
|
| 244 |
+
DFAE.US,D,20211118,000000,26.9752,26.9938,26.8174,26.8968,192466.73392741,0
|
| 245 |
+
DFAE.US,D,20211119,000000,26.9752,27.0232,26.8576,26.9066,172326.83685702,0
|
| 246 |
+
DFAE.US,D,20211122,000000,26.9556,26.9654,26.7312,26.7509,138926.3962748,0
|
| 247 |
+
DFAE.US,D,20211123,000000,26.8184,26.8576,26.6627,26.7704,382737.66884838,0
|
| 248 |
+
DFAE.US,D,20211124,000000,26.6344,26.7901,26.6147,26.7802,189841.16672862,0
|
| 249 |
+
DFAE.US,D,20211126,000000,26.0985,26.0985,25.7565,25.9231,75054.267946035,0
|
| 250 |
+
DFAE.US,D,20211129,000000,26.0789,26.0789,25.874,25.9907,350999.13472013,0
|
| 251 |
+
DFAE.US,D,20211130,000000,26.0299,26.0985,25.6988,25.9418,434665.0997459,0
|
| 252 |
+
DFAE.US,D,20211201,000000,26.3512,26.507,26.0004,26.0103,340265.13818228,0
|
| 253 |
+
DFAE.US,D,20211202,000000,26.2445,26.4874,26.0847,26.3512,255203.70256525,0
|
| 254 |
+
DFAE.US,D,20211203,000000,26.4002,26.4482,26.0103,26.1661,612731.02633527,0
|
| 255 |
+
DFAE.US,D,20211206,000000,26.1464,26.3413,26.0495,26.3317,188077.17756862,0
|
| 256 |
+
DFAE.US,D,20211207,000000,26.6627,26.7704,26.6147,26.7312,217535.18404439,0
|
| 257 |
+
DFAE.US,D,20211208,000000,26.7411,26.887,26.7312,26.8674,341357.42313669,0
|
| 258 |
+
DFAE.US,D,20211209,000000,26.7509,26.8566,26.7117,26.7607,497256.09011413,0
|
| 259 |
+
DFAE.US,D,20211210,000000,26.7411,26.7704,26.6823,26.7704,474024.10787843,0
|
| 260 |
+
DFAE.US,D,20211213,000000,26.6147,26.6147,26.3708,26.4002,132751.41338773,0
|
| 261 |
+
DFAE.US,D,20211214,000000,26.2738,26.3903,26.2445,26.3413,195480.21540909,0
|
| 262 |
+
DFAE.US,D,20211215,000000,26.2925,26.4002,26.0348,26.3708,283956.31754244,0
|
| 263 |
+
DFAE.US,D,20211216,000000,26.5765,26.6157,26.3317,26.3903,186808.2895328,0
|
| 264 |
+
DFAE.US,D,20211217,000000,26.2336,26.3903,26.174,26.2043,306012.30700482,0
|
| 265 |
+
DFAE.US,D,20211220,000000,25.8417,25.92,25.7243,25.9104,370689.86788406,0
|
| 266 |
+
DFAE.US,D,20211221,000000,26.1063,26.3316,26.1063,26.2826,483407.55021565,0
|
| 267 |
+
DFAE.US,D,20211222,000000,26.2925,26.4689,26.263,26.4687,611588.72085493,0
|
| 268 |
+
DFAE.US,D,20211223,000000,26.4884,26.6842,26.4687,26.6548,605804.71473192,0
|
| 269 |
+
DFAE.US,D,20211227,000000,26.7626,26.8116,26.694,26.8018,244032.79204564,0
|
| 270 |
+
DFAE.US,D,20211228,000000,26.8802,26.9292,26.7137,26.743,297767.08683969,0
|
| 271 |
+
DFAE.US,D,20211229,000000,26.7626,26.7626,26.5295,26.6548,349733.30916551,0
|
| 272 |
+
DFAE.US,D,20211230,000000,26.6058,26.9193,26.6058,26.8704,324714.87957448,0
|
| 273 |
+
DFAE.US,D,20211231,000000,26.8312,26.9389,26.7578,26.8018,289317.70126254,0
|
| 274 |
+
DFAE.US,D,20220103,000000,26.8312,27.0065,26.7724,26.9193,182011.42317699,0
|
| 275 |
+
DFAE.US,D,20220104,000000,27.0075,27.0075,26.841,26.8998,186125.35622955,0
|
| 276 |
+
DFAE.US,D,20220105,000000,26.8116,26.9337,26.4982,26.5127,306927.9888778,0
|
| 277 |
+
DFAE.US,D,20220106,000000,26.5471,26.743,26.4884,26.6353,202676.02535633,0
|
| 278 |
+
DFAE.US,D,20220107,000000,26.7822,26.8497,26.6569,26.8116,210430.22770551,0
|
| 279 |
+
DFAE.US,D,20220110,000000,26.7921,26.841,26.6355,26.8018,283247.86356268,0
|
| 280 |
+
DFAE.US,D,20220111,000000,27.0467,27.3504,26.983,27.3504,281643.12342406,0
|
| 281 |
+
DFAE.US,D,20220112,000000,27.6247,27.7325,27.4827,27.7325,279037.97276647,0
|
| 282 |
+
DFAE.US,D,20220113,000000,27.7226,27.7226,27.3896,27.4288,173722.30744829,0
|
| 283 |
+
DFAE.US,D,20220114,000000,27.3504,27.4581,27.2867,27.4581,250280.25365397,0
|
| 284 |
+
DFAE.US,D,20220118,000000,27.0761,27.1731,26.9685,27.027,193274.20813202,0
|
| 285 |
+
DFAE.US,D,20220119,000000,27.2721,27.2818,27.1448,27.1741,186413.22946052,0
|
| 286 |
+
DFAE.US,D,20220120,000000,27.5659,27.6736,27.2475,27.2622,318618.50037105,0
|
| 287 |
+
DFAE.US,D,20220121,000000,27.223,27.223,26.8117,26.8507,219257.31929493,0
|
| 288 |
+
DFAE.US,D,20220124,000000,26.4687,26.4687,25.9006,26.4002,585971.06577957,0
|
| 289 |
+
DFAE.US,D,20220125,000000,26.3021,26.5765,26.1846,26.4589,387495.7437759,0
|
| 290 |
+
DFAE.US,D,20220126,000000,26.6058,26.6058,26.1161,26.1944,487721.56537199,0
|
| 291 |
+
DFAE.US,D,20220127,000000,26.1357,26.1394,25.8417,25.8809,314921.06475905,0
|
| 292 |
+
DFAE.US,D,20220128,000000,25.9593,26.0672,25.6949,26.0475,363793.16026544,0
|
| 293 |
+
DFAE.US,D,20220131,000000,26.361,26.8204,26.361,26.8018,271213.33335014,0
|
| 294 |
+
DFAE.US,D,20220201,000000,26.8802,26.9879,26.6989,26.9389,179057.14966482,0
|
| 295 |
+
DFAE.US,D,20220202,000000,27.0662,27.0662,26.8113,26.9879,259655.52937472,0
|
| 296 |
+
DFAE.US,D,20220203,000000,26.6548,26.7806,26.5472,26.7039,218834.69689202,0
|
| 297 |
+
DFAE.US,D,20220204,000000,26.5373,26.89,26.5373,26.7529,203616.20707877,0
|
| 298 |
+
DFAE.US,D,20220207,000000,26.7039,26.8598,26.6597,26.743,270623.29530936,0
|
| 299 |
+
DFAE.US,D,20220208,000000,26.7332,26.9781,26.6828,26.9781,225811.02902133,0
|
| 300 |
+
DFAE.US,D,20220209,000000,27.1936,27.3699,27.1446,27.3602,366067.56295554,0
|
| 301 |
+
DFAE.US,D,20220210,000000,27.1741,27.4777,27.0075,27.1839,220711.9978557,0
|
| 302 |
+
DFAE.US,D,20220211,000000,27.2133,27.3004,26.8116,26.8704,141575.44249598,0
|
| 303 |
+
DFAE.US,D,20220214,000000,26.6842,26.6942,26.4492,26.6255,190513.89176128,0
|
| 304 |
+
DFAE.US,D,20220215,000000,26.8998,27.1544,26.8802,27.1447,225478.23939971,0
|
| 305 |
+
DFAE.US,D,20220216,000000,27.1544,27.3797,27.0828,27.2915,160078.9537889,0
|
| 306 |
+
DFAE.US,D,20220217,000000,27.2034,27.2328,26.9781,27.027,195855.87976724,0
|
| 307 |
+
DFAE.US,D,20220218,000000,26.9389,26.9965,26.7734,26.8704,130882.27904054,0
|
| 308 |
+
DFAE.US,D,20220222,000000,26.5863,26.8018,26.4492,26.5373,238389.66005693,0
|
| 309 |
+
DFAE.US,D,20220223,000000,26.7137,26.7137,26.3512,26.3512,117464.52816145,0
|
| 310 |
+
DFAE.US,D,20220224,000000,25.3423,25.9201,25.2344,25.8809,753385.68282297,0
|
| 311 |
+
DFAE.US,D,20220225,000000,26.028,26.3708,25.876,26.3413,424794.72290097,0
|
| 312 |
+
DFAE.US,D,20220228,000000,26.0573,26.2336,25.8868,26.1846,325033.37761726,0
|
| 313 |
+
DFAE.US,D,20220301,000000,26.0965,26.263,25.7867,25.9201,512626.68315935,0
|
| 314 |
+
DFAE.US,D,20220302,000000,25.9984,26.1454,25.7977,26.1063,402498.83907945,0
|
| 315 |
+
DFAE.US,D,20220303,000000,26.1454,26.1454,25.7975,25.8712,314331.02671827,0
|
| 316 |
+
DFAE.US,D,20220304,000000,25.4794,25.5284,25.2377,25.4304,306594.17842912,0
|
| 317 |
+
DFAE.US,D,20220307,000000,25.1365,25.1365,24.49,24.539,391472.88600239,0
|
| 318 |
+
DFAE.US,D,20220308,000000,24.5193,24.8279,24.3919,24.5487,1564423.594697,0
|
| 319 |
+
DFAE.US,D,20220309,000000,24.9895,25.2824,24.823,25.156,874983.53975111,0
|
| 320 |
+
DFAE.US,D,20220310,000000,24.8622,24.8622,24.6055,24.8035,511293.48301875,0
|
| 321 |
+
DFAE.US,D,20220311,000000,24.9112,24.921,24.3333,24.3822,710772.27802257,0
|
| 322 |
+
DFAE.US,D,20220314,000000,24.2255,24.2547,23.7749,23.8532,437926.6422032,0
|
| 323 |
+
DFAE.US,D,20220315,000000,23.5789,23.863,23.4369,23.7944,751545.13163346,0
|
| 324 |
+
DFAE.US,D,20220316,000000,24.823,25.4794,24.6369,25.4499,713030.34747971,0
|
| 325 |
+
DFAE.US,D,20220317,000000,25.2932,25.4881,25.139,25.4205,302079.06034192,0
|
| 326 |
+
DFAE.US,D,20220318,000000,25.3813,25.92,25.2639,25.8614,597415.55795131,0
|
| 327 |
+
DFAE.US,D,20220321,000000,25.4891,25.5772,25.1708,25.5087,342875.39297518,0
|
| 328 |
+
DFAE.US,D,20220322,000000,25.9702,25.9702,25.7837,25.8818,313369.45702936,0
|
| 329 |
+
DFAE.US,D,20220323,000000,25.7149,25.9392,25.5774,25.6757,313449.91654837,0
|
| 330 |
+
DFAE.US,D,20220324,000000,25.6364,25.9702,25.6364,25.9113,206883.82981241,0
|
| 331 |
+
DFAE.US,D,20220325,000000,25.6658,25.7149,25.5284,25.7119,239815.19800906,0
|
| 332 |
+
DFAE.US,D,20220328,000000,25.6757,25.7935,25.5529,25.7738,698632.04047778,0
|
| 333 |
+
DFAE.US,D,20220329,000000,26.2059,26.2353,26.0221,26.1273,633075.86503663,0
|
| 334 |
+
DFAE.US,D,20220330,000000,26.1469,26.2745,26.0399,26.0979,267408.73912838,0
|
| 335 |
+
DFAE.US,D,20220331,000000,26.0193,26.0193,25.7395,25.764,287187.52215488,0
|
| 336 |
+
DFAE.US,D,20220401,000000,26.1764,26.2255,25.9796,26.1372,294872.93393233,0
|
| 337 |
+
DFAE.US,D,20220404,000000,26.4219,26.6084,26.4023,26.5691,193119.14121286,0
|
| 338 |
+
DFAE.US,D,20220405,000000,26.5593,26.5593,26.0782,26.1273,217946.50443825,0
|
| 339 |
+
DFAE.US,D,20220406,000000,26.0095,26.0144,25.7444,25.8721,260786.61517172,0
|
| 340 |
+
DFAE.US,D,20220407,000000,25.7247,25.7738,25.548,25.6757,214967.46528519,0
|
| 341 |
+
DFAE.US,D,20220408,000000,25.7935,25.8837,25.6802,25.8425,289443.44411182,0
|
| 342 |
+
DFAE.US,D,20220411,000000,25.5381,25.5714,25.4089,25.44,195975.96337503,0
|
| 343 |
+
DFAE.US,D,20220412,000000,25.6167,25.6938,25.3029,25.3909,323997.24286261,0
|
| 344 |
+
DFAE.US,D,20220413,000000,25.5087,25.7444,25.4203,25.6953,372987.92366286,0
|
| 345 |
+
DFAE.US,D,20220414,000000,25.5774,25.5921,25.3993,25.4106,373607.15641673,0
|
| 346 |
+
DFAE.US,D,20220418,000000,25.2436,25.3993,25.2142,25.2927,332329.38621687,0
|
| 347 |
+
DFAE.US,D,20220419,000000,25.0963,25.224,24.9785,25.224,320931.63334099,0
|
| 348 |
+
DFAE.US,D,20220420,000000,25.2535,25.2535,25.0522,25.0963,2697405.3746716,0
|
| 349 |
+
DFAE.US,D,20220421,000000,25.1258,25.1846,24.5858,24.6741,649454.97876641,0
|
| 350 |
+
DFAE.US,D,20220422,000000,24.7428,24.8311,24.4483,24.4974,409466.64002024,0
|
| 351 |
+
DFAE.US,D,20220425,000000,24.0851,24.2716,23.9711,24.2618,706593.45895966,0
|
| 352 |
+
DFAE.US,D,20220426,000000,24.1243,24.1243,23.7217,23.7217,733165.46973008,0
|
| 353 |
+
DFAE.US,D,20220427,000000,23.869,24.1046,23.8395,23.9771,748119.737041,0
|
| 354 |
+
DFAE.US,D,20220428,000000,24.1832,24.3599,23.9389,24.2814,1244801.4402388,0
|
| 355 |
+
DFAE.US,D,20220429,000000,24.684,24.7505,24.2962,24.3109,442995.85299736,0
|
| 356 |
+
DFAE.US,D,20220502,000000,24.2029,24.3403,23.9574,24.2716,506757.47562219,0
|
| 357 |
+
DFAE.US,D,20220503,000000,24.3697,24.5269,24.3492,24.468,600985.7571273,0
|
| 358 |
+
DFAE.US,D,20220504,000000,24.2814,24.8117,24.1341,24.7821,595051.10374443,0
|
| 359 |
+
DFAE.US,D,20220505,000000,24.301,24.301,23.7217,23.8985,687044.85126601,0
|
| 360 |
+
DFAE.US,D,20220506,000000,23.7021,23.8101,23.4469,23.6334,1169246.8964676,0
|
| 361 |
+
DFAE.US,D,20220509,000000,23.1719,23.2701,22.9176,22.9559,698935.54600517,0
|
| 362 |
+
DFAE.US,D,20220510,000000,23.2799,23.2799,22.837,23.0246,1011765.2113247,0
|
| 363 |
+
DFAE.US,D,20220511,000000,23.1228,23.2799,22.8152,22.8184,674377.06015974,0
|
| 364 |
+
DFAE.US,D,20220512,000000,22.6319,22.8209,22.46,22.681,1160469.6795714,0
|
| 365 |
+
DFAE.US,D,20220513,000000,22.9068,23.2701,22.9068,23.2701,994209.7590576,0
|
| 366 |
+
DFAE.US,D,20220516,000000,23.1915,23.2897,23.0835,23.1719,606415.24694781,0
|
| 367 |
+
DFAE.US,D,20220517,000000,23.6923,23.8113,23.5559,23.7217,937432.83746241,0
|
| 368 |
+
DFAE.US,D,20220518,000000,23.5548,23.652,23.1474,23.2112,1272325.7250633,0
|
| 369 |
+
DFAE.US,D,20220519,000000,23.2701,23.6137,23.2701,23.5156,2241750.8968423,0
|
| 370 |
+
DFAE.US,D,20220520,000000,23.7021,23.761,23.2996,23.6137,1264213.5722927,0
|
| 371 |
+
DFAE.US,D,20220523,000000,23.6824,23.8464,23.653,23.8101,1698024.8184242,0
|
| 372 |
+
DFAE.US,D,20220524,000000,23.4664,23.4861,23.2112,23.437,958053.89925117,0
|
| 373 |
+
DFAE.US,D,20220525,000000,23.3388,23.5548,23.28,23.4861,1769705.0835842,0
|
| 374 |
+
DFAE.US,D,20220526,000000,23.5057,23.9083,23.4959,23.8592,913493.58437086,0
|
| 375 |
+
DFAE.US,D,20220527,000000,23.9378,24.0851,23.8592,24.0359,1171740.1230818,0
|
| 376 |
+
DFAE.US,D,20220531,000000,24.5465,24.5661,24.3599,24.409,1524430.8599818,0
|
| 377 |
+
DFAE.US,D,20220601,000000,24.4974,24.5073,24.1106,24.2323,467447.39897575,0
|
| 378 |
+
DFAE.US,D,20220602,000000,24.3502,24.6447,24.2525,24.6447,420473.29852526,0
|
| 379 |
+
DFAE.US,D,20220603,000000,24.3796,24.3796,24.1734,24.2323,763913.22768941,0
|
| 380 |
+
DFAE.US,D,20220606,000000,24.6054,24.6141,24.2814,24.3207,482507.58767878,0
|
| 381 |
+
DFAE.US,D,20220607,000000,24.1439,24.409,24.1439,24.409,990548.34170537,0
|
| 382 |
+
DFAE.US,D,20220608,000000,24.4483,24.5073,24.3502,24.4287,2509999.8777831,0
|
| 383 |
+
DFAE.US,D,20220609,000000,24.2519,24.2519,23.8788,23.9083,590735.82549091,0
|
| 384 |
+
DFAE.US,D,20220610,000000,23.7905,23.7905,23.5843,23.6334,599649.51802685,0
|
| 385 |
+
DFAE.US,D,20220613,000000,23.1032,23.1326,22.7743,22.8381,653781.46024409,0
|
| 386 |
+
DFAE.US,D,20220614,000000,23.0345,23.1916,22.9902,23.1228,1139226.329604,0
|
| 387 |
+
DFAE.US,D,20220615,000000,23.2308,23.5744,23.0982,23.4272,1277301.9935426,0
|
| 388 |
+
DFAE.US,D,20220616,000000,22.7988,22.7988,22.5287,22.6613,1002199.6948374,0
|
| 389 |
+
DFAE.US,D,20220617,000000,22.8871,22.897,22.5632,22.7104,905281.62105764,0
|
| 390 |
+
DFAE.US,D,20220621,000000,23.0737,23.1228,22.9461,23.0148,1053810.9116174,0
|
| 391 |
+
DFAE.US,D,20220622,000000,22.6692,22.7383,22.4816,22.61,1069950.8066799,0
|
| 392 |
+
DFAE.US,D,20220623,000000,22.6199,22.7285,22.4224,22.6199,1342854.850654,0
|
| 393 |
+
DFAE.US,D,20220624,000000,22.8272,23.074,22.7982,23.074,741083.04076392,0
|
| 394 |
+
DFAE.US,D,20220627,000000,23.2715,23.2756,23.0839,23.1333,815960.28263233,0
|
| 395 |
+
DFAE.US,D,20220628,000000,23.3406,23.4196,23.0148,23.0444,882242.6797917,0
|
| 396 |
+
DFAE.US,D,20220629,000000,23.0148,23.0444,22.9062,22.9457,1061710.4512058,0
|
| 397 |
+
DFAE.US,D,20220630,000000,22.6989,22.8963,22.5231,22.8667,1520398.2519352,0
|
| 398 |
+
DFAE.US,D,20220701,000000,22.5804,22.7087,22.4224,22.6989,817600.04855078,0
|
| 399 |
+
DFAE.US,D,20220705,000000,22.2151,22.452,22.0966,22.4421,1155581.2262853,0
|
| 400 |
+
DFAE.US,D,20220706,000000,22.2743,22.373,22.1311,22.294,1073009.5423647,0
|
| 401 |
+
DFAE.US,D,20220707,000000,22.61,22.8075,22.5902,22.7778,1202872.1158864,0
|
| 402 |
+
DFAE.US,D,20220708,000000,22.6791,22.8272,22.5903,22.7482,671384.38020559,0
|
| 403 |
+
DFAE.US,D,20220711,000000,22.294,22.294,22.1163,22.1854,756345.32157003,0
|
| 404 |
+
DFAE.US,D,20220712,000000,22.0768,22.2052,22.0113,22.1065,631237.96792921,0
|
| 405 |
+
DFAE.US,D,20220713,000000,21.83,22.1163,21.7511,22.0472,1086109.4388373,0
|
| 406 |
+
DFAE.US,D,20220714,000000,21.83,21.8892,21.6228,21.8794,1079172.5909217,0
|
| 407 |
+
DFAE.US,D,20220715,000000,21.909,21.9781,21.7313,21.9781,1336449.7365908,0
|
| 408 |
+
DFAE.US,D,20220718,000000,22.2151,22.3829,22.0967,22.1558,888750.08931982,0
|
| 409 |
+
DFAE.US,D,20220719,000000,22.4027,22.531,22.3434,22.5211,773003.27713564,0
|
| 410 |
+
DFAE.US,D,20220720,000000,22.4323,22.4816,22.3138,22.4224,522573.85066023,0
|
| 411 |
+
DFAE.US,D,20220721,000000,22.5014,22.6594,22.4421,22.6594,557083.88410019,0
|
| 412 |
+
DFAE.US,D,20220722,000000,22.6297,22.6297,22.3582,22.4619,409858.42784845,0
|
| 413 |
+
DFAE.US,D,20220725,000000,22.5211,22.5705,22.452,22.5705,475608.07832893,0
|
| 414 |
+
DFAE.US,D,20220726,000000,22.531,22.568,22.3138,22.3434,1255984.7315525,0
|
| 415 |
+
DFAE.US,D,20220727,000000,22.5508,22.7976,22.4619,22.768,507895.97067866,0
|
| 416 |
+
DFAE.US,D,20220728,000000,22.8173,22.8766,22.5605,22.8667,772678.15986583,0
|
| 417 |
+
DFAE.US,D,20220729,000000,22.6396,22.7876,22.5409,22.7778,453260.06412846,0
|
| 418 |
+
DFAE.US,D,20220801,000000,22.5902,22.7383,22.4718,22.6199,1342955.1204661,0
|
| 419 |
+
DFAE.US,D,20220802,000000,22.4323,22.6791,22.3434,22.4718,780908.38707603,0
|
| 420 |
+
DFAE.US,D,20220803,000000,22.5014,22.6192,22.373,22.6001,1529844.8836347,0
|
| 421 |
+
DFAE.US,D,20220804,000000,22.6791,22.7778,22.6255,22.7482,569525.44342212,0
|
| 422 |
+
DFAE.US,D,20220805,000000,22.61,22.7976,22.6001,22.7778,537596.09161293,0
|
| 423 |
+
DFAE.US,D,20220808,000000,22.7976,22.9332,22.768,22.8272,815748.60191772,0
|
| 424 |
+
DFAE.US,D,20220809,000000,22.8963,22.8963,22.7186,22.768,576949.46082931,0
|
| 425 |
+
DFAE.US,D,20220810,000000,22.9654,23.074,22.8568,23.0642,552353.98487897,0
|
| 426 |
+
DFAE.US,D,20220811,000000,23.2518,23.4044,23.0938,23.1432,819475.8030171,0
|
| 427 |
+
DFAE.US,D,20220812,000000,23.1827,23.3999,23.153,23.3801,479827.51305176,0
|
| 428 |
+
DFAE.US,D,20220815,000000,23.2221,23.3209,23.1678,23.2814,726029.40219326,0
|
| 429 |
+
DFAE.US,D,20220816,000000,23.2518,23.3604,23.1982,23.3308,610931.81172231,0
|
| 430 |
+
DFAE.US,D,20220817,000000,23.2123,23.3159,23.1599,23.2715,530551.88410039,0
|
| 431 |
+
DFAE.US,D,20220818,000000,23.2123,23.2123,23.0444,23.1333,341718.50709771,0
|
| 432 |
+
DFAE.US,D,20220819,000000,22.9951,22.9951,22.7885,22.8766,378180.25698291,0
|
| 433 |
+
DFAE.US,D,20220822,000000,22.689,22.7186,22.6297,22.6692,511307.1699457,0
|
| 434 |
+
DFAE.US,D,20220823,000000,22.6791,22.8667,22.6692,22.7877,529140.00411872,0
|
| 435 |
+
DFAE.US,D,20220824,000000,22.6594,22.9062,22.5509,22.8075,558273.95510338,0
|
| 436 |
+
DFAE.US,D,20220825,000000,23.0148,23.232,22.9635,23.232,367214.38570493,0
|
| 437 |
+
DFAE.US,D,20220826,000000,23.39,23.39,22.8568,22.8766,413376.98671237,0
|
| 438 |
+
DFAE.US,D,20220829,000000,22.7877,22.9161,22.7581,22.768,449778.97984081,0
|
| 439 |
+
DFAE.US,D,20220830,000000,22.847,22.847,22.4394,22.5211,558531.21300535,0
|
| 440 |
+
DFAE.US,D,20220831,000000,22.7186,22.7976,22.5606,22.5606,530425.28080218,0
|
| 441 |
+
DFAE.US,D,20220901,000000,22.452,22.4815,22.2348,22.4224,617291.34859812,0
|
| 442 |
+
DFAE.US,D,20220902,000000,22.4027,22.4915,22.1805,22.2546,504225.48785689,0
|
| 443 |
+
DFAE.US,D,20220906,000000,22.2052,22.2052,21.9894,22.0472,688158.81080555,0
|
| 444 |
+
DFAE.US,D,20220907,000000,21.9781,22.2348,21.9203,22.2249,722907.87127253,0
|
| 445 |
+
DFAE.US,D,20220908,000000,22.0275,22.1311,21.9287,22.1262,1252330.4539529,0
|
| 446 |
+
DFAE.US,D,20220909,000000,22.373,22.4816,22.3138,22.4816,803604.81355318,0
|
| 447 |
+
DFAE.US,D,20220912,000000,22.6199,22.7828,22.6199,22.768,608722.8373751,0
|
| 448 |
+
DFAE.US,D,20220913,000000,22.294,22.3829,21.9983,22.0472,521869.93632217,0
|
| 449 |
+
DFAE.US,D,20220914,000000,22.1953,22.2546,22.0966,22.2249,757100.89005376,0
|
| 450 |
+
DFAE.US,D,20220915,000000,22.0768,22.1685,21.9337,21.988,1651179.4589888,0
|
| 451 |
+
DFAE.US,D,20220916,000000,21.8004,21.8547,21.672,21.8004,1279442.8034717,0
|
| 452 |
+
DFAE.US,D,20220919,000000,21.593,21.8399,21.5437,21.83,732760.64635262,0
|
| 453 |
+
DFAE.US,D,20220920,000000,21.72,21.78,21.6399,21.72,1300498,0
|
| 454 |
+
DFAE.US,D,20220921,000000,21.63,21.705,21.385,21.39,916130,0
|
| 455 |
+
DFAE.US,D,20220922,000000,21.39,21.41,21.225,21.3,1697295,0
|
| 456 |
+
DFAE.US,D,20220923,000000,20.94,20.9499,20.6617,20.79,2462150,0
|
| 457 |
+
DFAE.US,D,20220926,000000,20.58,20.6582,20.4025,20.49,5178023,0
|
| 458 |
+
DFAE.US,D,20220927,000000,20.62,20.7,20.335,20.44,2306014,0
|
| 459 |
+
DFAE.US,D,20220928,000000,20.25,20.61,20.22,20.57,1591355,0
|
| 460 |
+
DFAE.US,D,20220929,000000,20.19,20.19,19.96,20.15,1009155,0
|
| 461 |
+
DFAE.US,D,20220930,000000,20.07,20.27,20.05,20.09,2947964,0
|
| 462 |
+
DFAE.US,D,20221003,000000,20.26,20.5,20.16,20.47,2581627,0
|
| 463 |
+
DFAE.US,D,20221004,000000,20.87,21.11,20.843,21.07,1146339,0
|
| 464 |
+
DFAE.US,D,20221005,000000,20.97,21.1,20.8,21.03,1603200,0
|
| 465 |
+
DFAE.US,D,20221006,000000,21,21.07,20.905,20.94,1154259,0
|
| 466 |
+
DFAE.US,D,20221007,000000,20.81,20.81,20.5,20.55,1070333,0
|
| 467 |
+
DFAE.US,D,20221010,000000,20.44,20.44,20.2,20.27,1277839,0
|
| 468 |
+
DFAE.US,D,20221011,000000,20.03,20.19,19.9,19.98,1103560,0
|
| 469 |
+
DFAE.US,D,20221012,000000,19.99,20.07,19.925,19.99,1708624,0
|
| 470 |
+
DFAE.US,D,20221013,000000,19.51,20.13,19.43,20.06,1474984,0
|
| 471 |
+
DFAE.US,D,20221014,000000,20.16,20.2,19.74,19.78,1302135,0
|
| 472 |
+
DFAE.US,D,20221017,000000,20.16,20.3355,20.16,20.27,2171764,0
|
| 473 |
+
DFAE.US,D,20221018,000000,20.49,20.49,20.1191,20.26,1298086,0
|
| 474 |
+
DFAE.US,D,20221019,000000,19.99,20.08,19.8662,19.94,1510820,0
|
| 475 |
+
DFAE.US,D,20221020,000000,20.12,20.33,20.0285,20.08,1140921,0
|
| 476 |
+
DFAE.US,D,20221021,000000,19.99,20.37,19.97,20.37,982021,0
|
| 477 |
+
DFAE.US,D,20221024,000000,19.72,19.72,19.45,19.67,1196500,0
|
| 478 |
+
DFAE.US,D,20221025,000000,19.67,19.9099,19.6601,19.83,1144781,0
|
| 479 |
+
DFAE.US,D,20221026,000000,19.9,20.225,19.86,20.1,1718937,0
|
| 480 |
+
DFAE.US,D,20221027,000000,20.04,20.15,19.92,19.92,2114783,0
|
| 481 |
+
DFAE.US,D,20221028,000000,19.68,19.86,19.65,19.86,831675,0
|
| 482 |
+
DFAE.US,D,20221031,000000,19.66,19.79,19.6001,19.76,2345844,0
|
| 483 |
+
DFAE.US,D,20221101,000000,20.21,20.23,20.0233,20.11,1446086,0
|
| 484 |
+
DFAE.US,D,20221102,000000,20.11,20.35,19.89,19.92,3868785,0
|
| 485 |
+
DFAE.US,D,20221103,000000,19.86,20.09,19.81,19.94,2019631,0
|
| 486 |
+
DFAE.US,D,20221104,000000,20.76,20.82,20.54,20.81,815496,0
|
| 487 |
+
DFAE.US,D,20221107,000000,20.93,20.9499,20.77,20.82,1076241,0
|
| 488 |
+
DFAE.US,D,20221108,000000,20.91,21.08,20.8199,21.01,954466,0
|
| 489 |
+
DFAE.US,D,20221109,000000,20.9,20.94,20.64,20.68,1187240,0
|
| 490 |
+
DFAE.US,D,20221110,000000,21.05,21.42,21.05,21.42,1206860,0
|
| 491 |
+
DFAE.US,D,20221111,000000,21.71,21.93,21.6263,21.9,808049,0
|
| 492 |
+
DFAE.US,D,20221114,000000,21.86,21.95,21.73,21.82,947668,0
|
| 493 |
+
DFAE.US,D,20221115,000000,22.36,22.41,22.09,22.27,1204795,0
|
| 494 |
+
DFAE.US,D,20221116,000000,22.06,22.06,21.85,21.89,1036918,0
|
| 495 |
+
DFAE.US,D,20221117,000000,21.55,21.9375,21.505,21.93,1004001,0
|
| 496 |
+
DFAE.US,D,20221118,000000,21.8,21.8199,21.67,21.76,1278590,0
|
| 497 |
+
DFAE.US,D,20221121,000000,21.5,21.565,21.43,21.54,1233792,0
|
| 498 |
+
DFAE.US,D,20221122,000000,21.58,21.62,21.47,21.61,1068999,0
|
| 499 |
+
DFAE.US,D,20221123,000000,21.66,21.805,21.645,21.8,821073,0
|
| 500 |
+
DFAE.US,D,20221125,000000,21.78,21.7852,21.71,21.74,250321,0
|
| 501 |
+
DFAE.US,D,20221128,000000,21.63,21.85,21.62,21.64,746377,0
|
| 502 |
+
DFAE.US,D,20221129,000000,22.02,22.145,22.01,22.09,968808,0
|
| 503 |
+
DFAE.US,D,20221130,000000,22.5,22.78,22.38,22.73,1493750,0
|
| 504 |
+
DFAE.US,D,20221201,000000,22.76,22.8257,22.58,22.66,783468,0
|
| 505 |
+
DFAE.US,D,20221202,000000,22.46,22.77,22.46,22.72,1357048,0
|
| 506 |
+
DFAE.US,D,20221205,000000,22.68,22.71,22.41,22.48,964023,0
|
| 507 |
+
DFAE.US,D,20221206,000000,22.49,22.53,22.35,22.41,751415,0
|
| 508 |
+
DFAE.US,D,20221207,000000,22.26,22.34,22.2,22.29,724721,0
|
| 509 |
+
DFAE.US,D,20221208,000000,22.43,22.58,22.4,22.48,903399,0
|
| 510 |
+
DFAE.US,D,20221209,000000,22.53,22.61,22.4017,22.42,1544132,0
|
| 511 |
+
DFAE.US,D,20221212,000000,22.4,22.405,22.17,22.38,828145,0
|
| 512 |
+
DFAE.US,D,20221213,000000,22.82,22.87,22.45,22.5,734594,0
|
| 513 |
+
DFAE.US,D,20221214,000000,22.51,22.6082,22.34,22.51,673981,0
|
| 514 |
+
DFAE.US,D,20221215,000000,22.38,22.38,21.9858,22.04,773022,0
|
| 515 |
+
DFAE.US,D,20221216,000000,22.12,22.18,22.02,22.05,869460,0
|
| 516 |
+
DFAE.US,D,20221219,000000,22.2,22.2,22,22.06,890723,0
|
| 517 |
+
DFAE.US,D,20221220,000000,21.86,21.955,21.77,21.9,822526,0
|
| 518 |
+
DFAE.US,D,20221221,000000,21.91,22.09,21.83,22.09,758825,0
|
| 519 |
+
DFAE.US,D,20221222,000000,21.98,21.999,21.71,21.88,965220,0
|
| 520 |
+
DFAE.US,D,20221223,000000,21.87,21.915,21.7599,21.87,1052851,0
|
| 521 |
+
DFAE.US,D,20221227,000000,22.07,22.2739,22.07,22.21,1785660,0
|
| 522 |
+
DFAE.US,D,20221228,000000,22.1,22.13,21.83,21.86,997098,0
|
| 523 |
+
DFAE.US,D,20221229,000000,22.08,22.23,22.06,22.21,821980,0
|
| 524 |
+
DFAE.US,D,20221230,000000,22.08,22.15,21.87,21.95,993851,0
|
| 525 |
+
DFAE.US,D,20230103,000000,22.18,22.3,22.0362,22.09,597015,0
|
| 526 |
+
DFAE.US,D,20230104,000000,22.39,22.69,22.3,22.69,790592,0
|
| 527 |
+
DFAE.US,D,20230105,000000,22.47,22.609,22.4399,22.57,528940,0
|
| 528 |
+
DFAE.US,D,20230106,000000,22.74,23.04,22.57,23.03,972089,0
|
| 529 |
+
DFAE.US,D,20230109,000000,23.26,23.335,23.175,23.18,591542,0
|
| 530 |
+
DFAE.US,D,20230110,000000,23.22,23.34,23.13,23.34,638556,0
|
| 531 |
+
DFAE.US,D,20230111,000000,23.29,23.44,23.24,23.44,495164,0
|
| 532 |
+
DFAE.US,D,20230112,000000,23.47,23.595,23.26,23.56,1626130,0
|
| 533 |
+
DFAE.US,D,20230113,000000,23.49,23.69,23.4601,23.67,752172,0
|
| 534 |
+
DFAE.US,D,20230117,000000,23.59,23.61,23.4972,23.59,405337,0
|
| 535 |
+
DFAE.US,D,20230118,000000,23.73,23.7999,23.43,23.44,466945,0
|
| 536 |
+
DFAE.US,D,20230119,000000,23.6,23.71,23.54,23.66,1074649,0
|
| 537 |
+
DFAE.US,D,20230120,000000,23.76,23.98,23.71,23.98,504726,0
|
| 538 |
+
DFAE.US,D,20230123,000000,24.04,24.265,23.98,24.14,501871,0
|
| 539 |
+
DFAE.US,D,20230124,000000,24.06,24.17,23.8701,24.13,760358,0
|
| 540 |
+
DFAE.US,D,20230125,000000,24.03,24.17,23.9,24.17,366377,0
|
| 541 |
+
DFAE.US,D,20230126,000000,24.36,24.36,24.2,24.36,509341,0
|
| 542 |
+
DFAE.US,D,20230127,000000,24.27,24.305,24.16,24.25,377235,0
|
| 543 |
+
DFAE.US,D,20230130,000000,23.92,23.97,23.8101,23.83,484246,0
|
| 544 |
+
DFAE.US,D,20230131,000000,23.73,23.84,23.64,23.84,492202,0
|
| 545 |
+
DFAE.US,D,20230201,000000,23.95,24.21,23.8,24.14,754385,0
|
| 546 |
+
DFAE.US,D,20230202,000000,24.15,24.15,23.9098,24,799012,0
|
| 547 |
+
DFAE.US,D,20230203,000000,23.72,23.84,23.535,23.55,518191,0
|
| 548 |
+
DFAE.US,D,20230206,000000,23.22,23.329,23.125,23.3,458321,0
|
| 549 |
+
DFAE.US,D,20230207,000000,23.29,23.44,23.16,23.38,609730,0
|
| 550 |
+
DFAE.US,D,20230208,000000,23.39,23.42,23.235,23.35,645159,0
|
| 551 |
+
DFAE.US,D,20230209,000000,23.64,23.64,23.365,23.45,863951,0
|
| 552 |
+
DFAE.US,D,20230210,000000,23.31,23.3299,23.18,23.26,615870,0
|
| 553 |
+
DFAE.US,D,20230213,000000,23.3,23.47,23.26,23.45,523356,0
|
| 554 |
+
DFAE.US,D,20230214,000000,23.24,23.4701,23.19,23.37,525999,0
|
| 555 |
+
DFAE.US,D,20230215,000000,23.03,23.2,23.005,23.2,561216,0
|
| 556 |
+
DFAE.US,D,20230216,000000,23.07,23.32,23.04,23.21,596129,0
|
| 557 |
+
DFAE.US,D,20230217,000000,23.01,23.05,22.9101,23.03,1232153,0
|
| 558 |
+
DFAE.US,D,20230221,000000,22.93,23.03,22.8,22.83,535732,0
|
| 559 |
+
DFAE.US,D,20230222,000000,22.76,22.81,22.635,22.71,518946,0
|
| 560 |
+
DFAE.US,D,20230223,000000,23,23.01,22.69,22.83,509781,0
|
| 561 |
+
DFAE.US,D,20230224,000000,22.37,22.43,22.26,22.36,550991,0
|
| 562 |
+
DFAE.US,D,20230227,000000,22.47,22.5094,22.41,22.46,373471,0
|
| 563 |
+
DFAE.US,D,20230228,000000,22.39,22.45,22.3,22.3,1039948,0
|
| 564 |
+
DFAE.US,D,20230301,000000,22.8,22.82,22.7,22.75,567913,0
|
| 565 |
+
DFAE.US,D,20230302,000000,22.62,22.88,22.575,22.83,492954,0
|
| 566 |
+
DFAE.US,D,20230303,000000,22.9,23.08,22.84,23.06,397294,0
|
| 567 |
+
DFAE.US,D,20230306,000000,23.02,23.125,22.95,23,431887,0
|
| 568 |
+
DFAE.US,D,20230307,000000,22.94,22.94,22.62,22.62,433451,0
|
| 569 |
+
DFAE.US,D,20230308,000000,22.71,22.78,22.6201,22.75,575147,0
|
| 570 |
+
DFAE.US,D,20230309,000000,22.57,22.58,22.25,22.28,491137,0
|
| 571 |
+
DFAE.US,D,20230310,000000,22.25,22.38,22.14,22.17,481488,0
|
| 572 |
+
DFAE.US,D,20230313,000000,22.05,22.286,22.04,22.13,448836,0
|
| 573 |
+
DFAE.US,D,20230314,000000,22.07,22.2,22.065,22.16,564498,0
|
| 574 |
+
DFAE.US,D,20230315,000000,21.68,21.815,21.59,21.78,710415,0
|
| 575 |
+
DFAE.US,D,20230316,000000,21.82,22.12,21.73,22.11,712938,0
|
| 576 |
+
DFAE.US,D,20230317,000000,22.15,22.2699,21.8901,22,1175025,0
|
| 577 |
+
DFAE.US,D,20230320,000000,22.03,22.1399,21.95,22.09,411320,0
|
| 578 |
+
DFAE.US,D,20230321,000000,22.25,22.3099,22.15,22.25,388556,0
|
| 579 |
+
DFAE.US,D,20230322,000000,22.42,22.66,22.3,22.33,562631,0
|
| 580 |
+
DFAE.US,D,20230323,000000,22.69,22.846,22.505,22.61,667693,0
|
| 581 |
+
DFAE.US,D,20230324,000000,22.46,22.57,22.32,22.56,519088,0
|
| 582 |
+
DFAE.US,D,20230327,000000,22.39,22.49,22.2601,22.46,799063,0
|
| 583 |
+
DFAE.US,D,20230328,000000,22.68,22.745,22.62,22.74,409404,0
|
| 584 |
+
DFAE.US,D,20230329,000000,22.76,22.845,22.5401,22.81,405873,0
|
| 585 |
+
DFAE.US,D,20230330,000000,23.06,23.07,22.945,23.03,497251,0
|
| 586 |
+
DFAE.US,D,20230331,000000,23.04,23.08,22.95,23.02,484449,0
|
| 587 |
+
DFAE.US,D,20230403,000000,23.02,23.1,22.9668,23.07,357588,0
|
| 588 |
+
DFAE.US,D,20230404,000000,23.05,23.11,22.9344,23.09,559212,0
|
| 589 |
+
DFAE.US,D,20230405,000000,23.05,23.0799,22.85,22.88,797847,0
|
| 590 |
+
DFAE.US,D,20230406,000000,22.86,23.0591,22.83,22.98,449970,0
|
| 591 |
+
DFAE.US,D,20230410,000000,22.96,23.06,22.8001,23.04,373027,0
|
| 592 |
+
DFAE.US,D,20230411,000000,23.26,23.3099,23.17,23.23,517654,0
|
| 593 |
+
DFAE.US,D,20230412,000000,23.32,23.34,23.07,23.11,307456,0
|
| 594 |
+
DFAE.US,D,20230413,000000,23.3,23.4375,23.3,23.42,437964,0
|
| 595 |
+
DFAE.US,D,20230414,000000,23.33,23.3897,23.18,23.29,841482,0
|
| 596 |
+
DFAE.US,D,20230417,000000,23.3,23.368,23.26,23.36,394718,0
|
| 597 |
+
DFAE.US,D,20230418,000000,23.39,23.39,23.266,23.32,520377,0
|
| 598 |
+
DFAE.US,D,20230419,000000,23.06,23.14,23.04,23.1,468374,0
|
| 599 |
+
DFAE.US,D,20230420,000000,23.09,23.19,23.01,23.07,306130,0
|
| 600 |
+
DFAE.US,D,20230421,000000,22.87,22.89,22.74,22.85,395625,0
|
| 601 |
+
DFAE.US,D,20230424,000000,22.82,22.845,22.7501,22.83,365094,0
|
| 602 |
+
DFAE.US,D,20230425,000000,22.51,22.51,22.36,22.38,470006,0
|
| 603 |
+
DFAE.US,D,20230426,000000,22.62,22.6368,22.495,22.51,721709,0
|
| 604 |
+
DFAE.US,D,20230427,000000,22.62,22.84,22.33,22.82,341728,0
|
| 605 |
+
DFAE.US,D,20230428,000000,22.8,22.93,22.8,22.93,493535,0
|
| 606 |
+
DFAE.US,D,20230501,000000,22.85,22.9799,22.82,22.84,336190,0
|
| 607 |
+
DFAE.US,D,20230502,000000,22.77,22.79,22.5801,22.66,534060,0
|
| 608 |
+
DFAE.US,D,20230503,000000,22.67,22.79,22.6,22.6,534349,0
|
| 609 |
+
DFAE.US,D,20230504,000000,22.8,22.87,22.6601,22.83,479977,0
|
| 610 |
+
DFAE.US,D,20230505,000000,22.94,23.105,22.8701,23.09,312524,0
|
| 611 |
+
DFAE.US,D,20230508,000000,23.18,23.1999,23.075,23.11,336048,0
|
| 612 |
+
DFAE.US,D,20230509,000000,22.9,22.98,22.88,22.96,378763,0
|
| 613 |
+
DFAE.US,D,20230510,000000,22.94,22.99,22.83,22.97,408533,0
|
| 614 |
+
DFAE.US,D,20230511,000000,22.76,22.85,22.67,22.85,448241,0
|
| 615 |
+
DFAE.US,D,20230512,000000,22.7,22.74,22.5601,22.63,405314,0
|
| 616 |
+
DFAE.US,D,20230515,000000,22.82,22.99,22.745,22.99,329545,0
|
| 617 |
+
DFAE.US,D,20230516,000000,22.8,22.89,22.795,22.8,530517,0
|
| 618 |
+
DFAE.US,D,20230517,000000,22.83,22.94,22.77,22.91,442475,0
|
| 619 |
+
DFAE.US,D,20230518,000000,22.82,22.8599,22.73,22.84,418986,0
|
| 620 |
+
DFAE.US,D,20230519,000000,22.9,22.91,22.8187,22.87,540719,0
|
| 621 |
+
DFAE.US,D,20230522,000000,23.01,23.105,23.01,23.01,393978,0
|
| 622 |
+
DFAE.US,D,20230523,000000,22.85,22.895,22.7,22.7,339590,0
|
| 623 |
+
DFAE.US,D,20230524,000000,22.68,22.7299,22.56,22.59,381252,0
|
| 624 |
+
DFAE.US,D,20230525,000000,22.64,22.64,22.505,22.55,718430,0
|
| 625 |
+
DFAE.US,D,20230526,000000,22.73,22.95,22.5401,22.88,348659,0
|
| 626 |
+
DFAE.US,D,20230530,000000,22.88,22.88,22.625,22.7,456239,0
|
| 627 |
+
DFAE.US,D,20230531,000000,22.54,22.5799,22.38,22.54,394884,0
|
| 628 |
+
DFAE.US,D,20230601,000000,22.6,22.92,22.57,22.92,457751,0
|
| 629 |
+
DFAE.US,D,20230602,000000,23.26,23.31,23.2305,23.28,568138,0
|
| 630 |
+
DFAE.US,D,20230605,000000,23.19,23.2742,23.1643,23.27,392223,0
|
| 631 |
+
DFAE.US,D,20230606,000000,23.21,23.4699,23.21,23.44,367022,0
|
| 632 |
+
DFAE.US,D,20230607,000000,23.49,23.57,23.2501,23.37,899129,0
|
| 633 |
+
DFAE.US,D,20230608,000000,23.43,23.55,23.3973,23.54,497582,0
|
| 634 |
+
DFAE.US,D,20230609,000000,23.59,23.725,23.43,23.65,523102,0
|
| 635 |
+
DFAE.US,D,20230612,000000,23.66,23.7,23.605,23.7,377113,0
|
| 636 |
+
DFAE.US,D,20230613,000000,23.94,23.99,23.86,23.93,498402,0
|
| 637 |
+
DFAE.US,D,20230614,000000,23.92,24.12,23.9,24.09,297523,0
|
| 638 |
+
DFAE.US,D,20230615,000000,24.21,24.3,24.139,24.3,481330,0
|
| 639 |
+
DFAE.US,D,20230616,000000,24.32,24.32,24.16,24.21,644391,0
|
| 640 |
+
DFAE.US,D,20230620,000000,23.97,23.97,23.76,23.81,371747,0
|
| 641 |
+
DFAE.US,D,20230621,000000,23.57,23.63,23.495,23.58,354121,0
|
| 642 |
+
DFAE.US,D,20230622,000000,23.44,23.52,23.41,23.51,381762,0
|
| 643 |
+
DFAE.US,D,20230623,000000,23.25,23.2899,23.11,23.16,541831,0
|
| 644 |
+
DFAE.US,D,20230626,000000,23.29,23.3569,23.24,23.28,386754,0
|
| 645 |
+
DFAE.US,D,20230627,000000,23.45,23.49,23.3698,23.49,1177339,0
|
| 646 |
+
DFAE.US,D,20230628,000000,23.3,23.3525,23.25,23.34,628025,0
|
| 647 |
+
DFAE.US,D,20230629,000000,23.16,23.26,23.105,23.25,722060,0
|
| 648 |
+
DFAE.US,D,20230630,000000,23.46,23.52,23.36,23.46,369931,0
|
| 649 |
+
DFAE.US,D,20230703,000000,23.73,23.81,23.6501,23.72,611914,0
|
| 650 |
+
DFAE.US,D,20230705,000000,23.67,23.67,23.55,23.59,383452,0
|
| 651 |
+
DFAE.US,D,20230706,000000,23.29,23.29,23.08,23.18,368539,0
|
| 652 |
+
DFAE.US,D,20230707,000000,23.26,23.52,23.25,23.42,1473717,0
|
| 653 |
+
DFAE.US,D,20230710,000000,23.27,23.42,23.27,23.4,1423151,0
|
| 654 |
+
DFAE.US,D,20230711,000000,23.58,23.67,23.4782,23.67,408974,0
|
| 655 |
+
DFAE.US,D,20230712,000000,23.96,24.1373,23.95,24.13,1423871,0
|
| 656 |
+
DFAE.US,D,20230713,000000,24.23,24.41,24.22,24.39,2753411,0
|
| 657 |
+
DFAE.US,D,20230714,000000,24.33,24.3556,24.26,24.28,442791,0
|
| 658 |
+
DFAE.US,D,20230717,000000,24.24,24.35,24.13,24.35,389426,0
|
| 659 |
+
DFAE.US,D,20230718,000000,24.36,24.36,24.13,24.2,459945,0
|
| 660 |
+
DFAE.US,D,20230719,000000,24.22,24.28,24.11,24.16,592220,0
|
| 661 |
+
DFAE.US,D,20230720,000000,24.08,24.1,23.965,24,856772,0
|
| 662 |
+
DFAE.US,D,20230721,000000,24.07,24.07,23.96,23.98,2059879,0
|
| 663 |
+
DFAE.US,D,20230724,000000,24.07,24.3395,23.9913,24.29,936569,0
|
| 664 |
+
DFAE.US,D,20230725,000000,24.52,24.52,24.4236,24.46,1213503,0
|
| 665 |
+
DFAE.US,D,20230726,000000,24.32,24.6,24.32,24.55,1983629,0
|
| 666 |
+
DFAE.US,D,20230727,000000,24.58,24.58,24.24,24.27,1455382,0
|
| 667 |
+
DFAE.US,D,20230728,000000,24.69,24.83,24.68,24.83,1386439,0
|
| 668 |
+
DFAE.US,D,20230731,000000,24.77,24.85,24.6444,24.83,513193,0
|
| 669 |
+
DFAE.US,D,20230801,000000,24.63,24.6382,24.4801,24.53,535515,0
|
| 670 |
+
DFAE.US,D,20230802,000000,24.04,24.1148,23.9057,23.97,386413,0
|
| 671 |
+
DFAE.US,D,20230803,000000,24,24.105,23.8601,24.03,720980,0
|
| 672 |
+
DFAE.US,D,20230804,000000,24.15,24.25,24.01,24.06,575414,0
|
| 673 |
+
DFAE.US,D,20230807,000000,24.07,24.1299,23.945,24.05,419524,0
|
| 674 |
+
DFAE.US,D,20230808,000000,23.74,23.8,23.5301,23.79,504881,0
|
| 675 |
+
DFAE.US,D,20230809,000000,23.93,23.9336,23.75,23.83,1099695,0
|
| 676 |
+
DFAE.US,D,20230810,000000,23.96,24.11,23.7899,23.84,452405,0
|
| 677 |
+
DFAE.US,D,20230811,000000,23.56,23.6283,23.48,23.55,534397,0
|
| 678 |
+
DFAE.US,D,20230814,000000,23.31,23.43,23.2202,23.42,512613,0
|
| 679 |
+
DFAE.US,D,20230815,000000,23.35,23.35,23.1525,23.19,557159,0
|
| 680 |
+
DFAE.US,D,20230816,000000,23.08,23.19,23.01,23.02,577701,0
|
| 681 |
+
DFAE.US,D,20230817,000000,23.31,23.31,23.06,23.08,687162,0
|
| 682 |
+
DFAE.US,D,20230818,000000,22.88,22.98,22.7201,22.96,620062,0
|
| 683 |
+
DFAE.US,D,20230821,000000,22.94,23.0399,22.89,23.03,1598618,0
|
| 684 |
+
DFAE.US,D,20230822,000000,23.08,23.1199,22.94,22.97,983807,0
|
| 685 |
+
DFAE.US,D,20230823,000000,23.23,23.37,23.15,23.34,456624,0
|
| 686 |
+
DFAE.US,D,20230824,000000,23.43,23.43,23.235,23.25,551657,0
|
| 687 |
+
DFAE.US,D,20230825,000000,23.25,23.28,23.07,23.26,1222553,0
|
| 688 |
+
DFAE.US,D,20230828,000000,23.38,23.48,23.265,23.47,430431,0
|
| 689 |
+
DFAE.US,D,20230829,000000,23.48,23.76,23.44,23.75,366649,0
|
| 690 |
+
DFAE.US,D,20230830,000000,23.63,23.73,23.54,23.68,836950,0
|
| 691 |
+
DFAE.US,D,20230831,000000,23.53,23.57,23.425,23.44,999836,0
|
| 692 |
+
DFAE.US,D,20230901,000000,23.75,23.78,23.6301,23.68,897887,0
|
| 693 |
+
DFAE.US,D,20230905,000000,23.63,23.63,23.52,23.56,461895,0
|
| 694 |
+
DFAE.US,D,20230906,000000,23.5,23.5999,23.4,23.43,382351,0
|
| 695 |
+
DFAE.US,D,20230907,000000,23.21,23.24,23.14,23.21,654797,0
|
| 696 |
+
DFAE.US,D,20230908,000000,23.24,23.31,23.215,23.26,983464,0
|
| 697 |
+
DFAE.US,D,20230911,000000,23.48,23.52,23.3999,23.52,751170,0
|
| 698 |
+
DFAE.US,D,20230912,000000,23.32,23.45,23.32,23.4,560314,0
|
| 699 |
+
DFAE.US,D,20230913,000000,23.31,23.45,23.31,23.4,955353,0
|
| 700 |
+
DFAE.US,D,20230914,000000,23.52,23.6,23.47,23.55,1035130,0
|
| 701 |
+
DFAE.US,D,20230915,000000,23.58,23.5899,23.44,23.45,433318,0
|
| 702 |
+
DFAE.US,D,20230918,000000,23.37,23.46,23.33,23.45,428098,0
|
| 703 |
+
DFAE.US,D,20230919,000000,23.08,23.0968,22.99,23.04,906548,0
|
| 704 |
+
DFAE.US,D,20230920,000000,23.1,23.19,22.96,22.97,973257,0
|
| 705 |
+
DFAE.US,D,20230921,000000,22.66,22.6789,22.545,22.59,1390120,0
|
| 706 |
+
DFAE.US,D,20230922,000000,22.93,22.95,22.7875,22.83,646178,0
|
| 707 |
+
DFAE.US,D,20230925,000000,22.67,22.76,22.65,22.75,1318403,0
|
| 708 |
+
DFAE.US,D,20230926,000000,22.54,22.575,22.4001,22.43,536528,0
|
| 709 |
+
DFAE.US,D,20230927,000000,22.57,22.5899,22.38,22.49,1538527,0
|
| 710 |
+
DFAE.US,D,20230928,000000,22.4,22.5686,22.3401,22.55,629930,0
|
| 711 |
+
DFAE.US,D,20230929,000000,22.75,22.75,22.52,22.57,779008,0
|
| 712 |
+
DFAE.US,D,20231002,000000,22.56,22.56,22.405,22.47,512972,0
|
| 713 |
+
DFAE.US,D,20231003,000000,22.22,22.32,22.115,22.18,675224,0
|
| 714 |
+
DFAE.US,D,20231004,000000,22.15,22.1594,22.02,22.1,878496,0
|
| 715 |
+
DFAE.US,D,20231005,000000,22.03,22.18,22.005,22.16,507731,0
|
| 716 |
+
DFAE.US,D,20231006,000000,22.11,22.49,22.11,22.43,698440,0
|
| 717 |
+
DFAE.US,D,20231009,000000,22.11,22.34,22.1001,22.33,464619,0
|
| 718 |
+
DFAE.US,D,20231010,000000,22.47,22.66,22.45,22.64,880516,0
|
| 719 |
+
DFAE.US,D,20231011,000000,22.76,22.78,22.6211,22.73,374224,0
|
| 720 |
+
DFAE.US,D,20231012,000000,22.7,22.7692,22.445,22.52,458595,0
|
| 721 |
+
DFAE.US,D,20231013,000000,22.48,22.58,22.39,22.43,590856,0
|
| 722 |
+
DFAE.US,D,20231016,000000,22.42,22.62,22.41,22.58,466317,0
|
| 723 |
+
DFAE.US,D,20231017,000000,22.42,22.6199,22.41,22.53,390084,0
|
| 724 |
+
DFAE.US,D,20231018,000000,22.26,22.3101,22.15,22.18,680794,0
|
| 725 |
+
DFAE.US,D,20231019,000000,22.15,22.22,22.04,22.07,470483,0
|
| 726 |
+
DFAE.US,D,20231020,000000,21.88,21.9419,21.79,21.8,478127,0
|
| 727 |
+
DFAE.US,D,20231023,000000,21.63,21.845,21.544,21.77,1256985,0
|
| 728 |
+
DFAE.US,D,20231024,000000,21.85,22.07,21.8108,22.05,701706,0
|
| 729 |
+
DFAE.US,D,20231025,000000,21.86,21.88,21.7366,21.78,551044,0
|
| 730 |
+
DFAE.US,D,20231026,000000,21.58,21.71,21.56,21.66,830717,0
|
| 731 |
+
DFAE.US,D,20231027,000000,21.75,21.8147,21.59,21.63,875574,0
|
| 732 |
+
DFAE.US,D,20231030,000000,21.95,21.9799,21.78,21.88,883011,0
|
| 733 |
+
DFAE.US,D,20231031,000000,21.7,21.74,21.565,21.74,892724,0
|
| 734 |
+
DFAE.US,D,20231101,000000,21.75,21.94,21.68,21.92,739301,0
|
| 735 |
+
DFAE.US,D,20231102,000000,22.25,22.32,22.1863,22.3,1002823,0
|
| 736 |
+
DFAE.US,D,20231103,000000,22.56,22.7499,22.55,22.69,676095,0
|
| 737 |
+
DFAE.US,D,20231106,000000,22.91,22.9799,22.8245,22.88,647939,0
|
| 738 |
+
DFAE.US,D,20231107,000000,22.73,22.83,22.63,22.82,666351,0
|
| 739 |
+
DFAE.US,D,20231108,000000,22.73,22.77,22.63,22.68,829135,0
|
| 740 |
+
DFAE.US,D,20231109,000000,22.69,22.72,22.44,22.47,1307946,0
|
| 741 |
+
DFAE.US,D,20231110,000000,22.52,22.67,22.4641,22.67,542469,0
|
| 742 |
+
DFAE.US,D,20231113,000000,22.59,22.71,22.525,22.64,476131,0
|
| 743 |
+
DFAE.US,D,20231114,000000,22.97,23.225,22.965,23.2,670331,0
|
| 744 |
+
DFAE.US,D,20231115,000000,23.33,23.44,23.205,23.34,770511,0
|
| 745 |
+
DFAE.US,D,20231116,000000,23.14,23.25,23.0722,23.17,895365,0
|
| 746 |
+
DFAE.US,D,20231117,000000,23.18,23.24,23.145,23.22,740266,0
|
| 747 |
+
DFAE.US,D,20231120,000000,23.34,23.51,23.3001,23.49,915711,0
|
| 748 |
+
DFAE.US,D,20231121,000000,23.44,23.46,23.313,23.34,611935,0
|
| 749 |
+
DFAE.US,D,20231122,000000,23.31,23.3621,23.23,23.3,573223,0
|
| 750 |
+
DFAE.US,D,20231124,000000,23.22,23.3275,23.16,23.29,161644,0
|
| 751 |
+
DFAE.US,D,20231127,000000,23.2,23.25,23.172,23.23,425862,0
|
| 752 |
+
DFAE.US,D,20231128,000000,23.33,23.429,23.2701,23.4,547901,0
|
| 753 |
+
DFAE.US,D,20231129,000000,23.29,23.3902,23.25,23.27,749285,0
|
| 754 |
+
DFAE.US,D,20231130,000000,23.26,23.33,23.175,23.31,730271,0
|
| 755 |
+
DFAE.US,D,20231201,000000,23.15,23.45,23.15,23.45,516337,0
|
| 756 |
+
DFAE.US,D,20231204,000000,23.28,23.305,23.14,23.19,672330,0
|
| 757 |
+
DFAE.US,D,20231205,000000,23.02,23.0899,22.945,23.05,946351,0
|
| 758 |
+
DFAE.US,D,20231206,000000,23.16,23.2099,23.03,23.03,676758,0
|
| 759 |
+
DFAE.US,D,20231207,000000,23.12,23.15,23.0423,23.13,436907,0
|
| 760 |
+
DFAE.US,D,20231208,000000,22.99,23.1,22.94,23.05,604349,0
|
| 761 |
+
DFAE.US,D,20231211,000000,23.02,23.18,23.01,23.17,669553,0
|
| 762 |
+
DFAE.US,D,20231212,000000,23.08,23.18,23,23.18,753465,0
|
| 763 |
+
DFAE.US,D,20231213,000000,23.07,23.43,22.95,23.41,798366,0
|
| 764 |
+
DFAE.US,D,20231214,000000,23.55,23.745,23.55,23.72,1064490,0
|
| 765 |
+
DFAE.US,D,20231215,000000,23.69,23.72,23.53,23.53,903230,0
|
| 766 |
+
DFAE.US,D,20231218,000000,23.58,23.61,23.49,23.59,2134353,0
|
| 767 |
+
DFAE.US,D,20231219,000000,23.57,23.6992,23.57,23.67,911583,0
|
| 768 |
+
DFAE.US,D,20231220,000000,23.5,23.54,23.23,23.25,1413811,0
|
| 769 |
+
DFAE.US,D,20231221,000000,23.55,23.71,23.55,23.7,932091,0
|
| 770 |
+
DFAE.US,D,20231222,000000,23.6,23.675,23.57,23.63,824584,0
|
| 771 |
+
DFAE.US,D,20231226,000000,23.81,23.845,23.735,23.81,749607,0
|
| 772 |
+
DFAE.US,D,20231227,000000,23.93,23.965,23.7801,23.94,1034186,0
|
| 773 |
+
DFAE.US,D,20231228,000000,24.07,24.2,24.07,24.1,1016946,0
|
| 774 |
+
DFAE.US,D,20231229,000000,24.09,24.205,24.045,24.11,945330,0
|
| 775 |
+
DFAE.US,D,20240102,000000,23.88,23.95,23.78,23.82,730027,0
|
| 776 |
+
DFAE.US,D,20240103,000000,23.62,23.785,23.58,23.74,575847,0
|
| 777 |
+
DFAE.US,D,20240104,000000,23.69,23.77,23.64,23.66,601973,0
|
| 778 |
+
DFAE.US,D,20240105,000000,23.66,23.84,23.66,23.71,671369,0
|
| 779 |
+
DFAE.US,D,20240108,000000,23.56,23.77,23.54,23.77,719439,0
|
| 780 |
+
DFAE.US,D,20240109,000000,23.47,23.4986,23.4,23.45,500507,0
|
| 781 |
+
DFAE.US,D,20240110,000000,23.45,23.45,23.355,23.42,491651,0
|
| 782 |
+
DFAE.US,D,20240111,000000,23.54,23.5599,23.345,23.52,883085,0
|
| 783 |
+
DFAE.US,D,20240112,000000,23.66,23.7575,23.5735,23.61,484042,0
|
| 784 |
+
DFAE.US,D,20240116,000000,23.25,23.25,23.045,23.09,1047994,0
|
| 785 |
+
DFAE.US,D,20240117,000000,22.7,22.76,22.6301,22.74,815235,0
|
| 786 |
+
DFAE.US,D,20240118,000000,22.94,22.94,22.83,22.93,752981,0
|
| 787 |
+
DFAE.US,D,20240119,000000,23.01,23.17,22.915,23.17,654151,0
|
| 788 |
+
DFAE.US,D,20240122,000000,22.97,23.045,22.89,23,644404,0
|
| 789 |
+
DFAE.US,D,20240123,000000,22.98,23.139,22.98,23.13,1239268,0
|
| 790 |
+
DFAE.US,D,20240124,000000,23.48,23.485,23.355,23.36,848115,0
|
| 791 |
+
DFAE.US,D,20240125,000000,23.45,23.47,23.3409,23.41,1200957,0
|
| 792 |
+
DFAE.US,D,20240126,000000,23.39,23.485,23.375,23.45,605876,0
|
| 793 |
+
DFAE.US,D,20240129,000000,23.51,23.51,23.355,23.48,937564,0
|
| 794 |
+
DFAE.US,D,20240130,000000,23.26,23.31,23.1863,23.31,797882,0
|
| 795 |
+
DFAE.US,D,20240131,000000,23.25,23.39,23.14,23.2,775656,0
|
| 796 |
+
DFAE.US,D,20240201,000000,23.27,23.41,23.27,23.41,698835,0
|
| 797 |
+
DFAE.US,D,20240202,000000,23.32,23.34,23.21,23.33,1026484,0
|
| 798 |
+
DFAE.US,D,20240205,000000,23.33,23.4,23.22,23.35,615836,0
|
| 799 |
+
DFAE.US,D,20240206,000000,23.73,23.87,23.64,23.86,840223,0
|
| 800 |
+
DFAE.US,D,20240207,000000,23.84,23.905,23.77,23.88,1025079,0
|
| 801 |
+
DFAE.US,D,20240208,000000,23.81,23.81,23.685,23.76,891410,0
|
| 802 |
+
DFAE.US,D,20240209,000000,23.8,23.88,23.6627,23.87,628842,0
|
| 803 |
+
DFAE.US,D,20240212,000000,23.88,24.09,23.87,23.98,738101,0
|
| 804 |
+
DFAE.US,D,20240213,000000,23.69,23.7499,23.4403,23.53,945765,0
|
| 805 |
+
DFAE.US,D,20240214,000000,23.82,23.9,23.78,23.89,682239,0
|
| 806 |
+
DFAE.US,D,20240215,000000,23.89,23.995,23.89,23.99,936246,0
|
| 807 |
+
DFAE.US,D,20240216,000000,24.05,24.185,24.05,24.11,699028,0
|
| 808 |
+
DFAE.US,D,20240220,000000,24.21,24.24,24.11,24.18,531273,0
|
| 809 |
+
DFAE.US,D,20240221,000000,24.16,24.24,24.125,24.21,533135,0
|
| 810 |
+
DFAE.US,D,20240222,000000,24.42,24.465,24.3382,24.44,609445,0
|
| 811 |
+
DFAE.US,D,20240223,000000,24.4,24.4499,24.342,24.42,524785,0
|
| 812 |
+
DFAE.US,D,20240226,000000,24.33,24.36,24.28,24.32,455072,0
|
| 813 |
+
DFAE.US,D,20240227,000000,24.34,24.385,24.2901,24.36,604912,0
|
| 814 |
+
DFAE.US,D,20240228,000000,24.08,24.1104,24.02,24.06,787579,0
|
| 815 |
+
DFAE.US,D,20240229,000000,24.19,24.19,24.05,24.11,632295,0
|
| 816 |
+
DFAE.US,D,20240301,000000,24.27,24.44,24.225,24.42,753002,0
|
| 817 |
+
DFAE.US,D,20240304,000000,24.48,24.48,24.36,24.39,593728,0
|
| 818 |
+
DFAE.US,D,20240305,000000,24.33,24.34,24.16,24.21,824486,0
|
| 819 |
+
DFAE.US,D,20240306,000000,24.5,24.605,24.4922,24.54,640485,0
|
| 820 |
+
DFAE.US,D,20240307,000000,24.53,24.68,24.505,24.67,633188,0
|
| 821 |
+
DFAE.US,D,20240308,000000,24.68,24.775,24.59,24.63,573053,0
|
| 822 |
+
DFAE.US,D,20240311,000000,24.6,24.71,24.6,24.67,454364,0
|
| 823 |
+
DFAE.US,D,20240312,000000,24.82,24.89,24.7161,24.88,534465,0
|
| 824 |
+
DFAE.US,D,20240313,000000,24.73,24.775,24.685,24.72,611395,0
|
| 825 |
+
DFAE.US,D,20240314,000000,24.78,24.78,24.58,24.65,1018808,0
|
| 826 |
+
DFAE.US,D,20240315,000000,24.58,24.6052,24.5001,24.53,434826,0
|
| 827 |
+
DFAE.US,D,20240318,000000,24.66,24.68,24.555,24.59,578250,0
|
| 828 |
+
DFAE.US,D,20240319,000000,24.42,24.48,24.33,24.47,701373,0
|
| 829 |
+
DFAE.US,D,20240320,000000,24.47,24.7199,24.4498,24.7,676284,0
|
| 830 |
+
DFAE.US,D,20240321,000000,24.85,24.87,24.73,24.75,428324,0
|
| 831 |
+
DFAE.US,D,20240322,000000,24.62,24.6391,24.55,24.6,540279,0
|
| 832 |
+
DFAE.US,D,20240325,000000,24.55,24.66,24.53,24.63,638658,0
|
| 833 |
+
DFAE.US,D,20240326,000000,24.67,24.67,24.55,24.57,1252807,0
|
| 834 |
+
DFAE.US,D,20240327,000000,24.56,24.64,24.535,24.64,1077986,0
|
| 835 |
+
DFAE.US,D,20240328,000000,24.7,24.765,24.655,24.72,451433,0
|
| 836 |
+
DFAE.US,D,20240401,000000,24.75,24.935,24.715,24.77,633062,0
|
| 837 |
+
DFAE.US,D,20240402,000000,24.85,24.93,24.8337,24.88,590936,0
|
| 838 |
+
DFAE.US,D,20240403,000000,24.8,24.965,24.758,24.91,598778,0
|
| 839 |
+
DFAE.US,D,20240404,000000,25.14,25.1889,24.8199,24.84,450734,0
|
| 840 |
+
DFAE.US,D,20240405,000000,24.82,24.93,24.755,24.89,657313,0
|
| 841 |
+
DFAE.US,D,20240408,000000,25,25.07,24.995,25.04,445438,0
|
| 842 |
+
DFAE.US,D,20240409,000000,25.21,25.235,25.0931,25.21,570061,0
|
| 843 |
+
DFAE.US,D,20240410,000000,24.91,24.9265,24.79,24.86,638898,0
|
| 844 |
+
DFAE.US,D,20240411,000000,25.01,25.0467,24.87,25.03,401461,0
|
| 845 |
+
DFAE.US,D,20240412,000000,24.71,24.715,24.46,24.51,629456,0
|
| 846 |
+
DFAE.US,D,20240415,000000,24.65,24.65,24.315,24.36,431219,0
|
| 847 |
+
DFAE.US,D,20240416,000000,24,24.125,23.95,24.03,647107,0
|
| 848 |
+
DFAE.US,D,20240417,000000,24.22,24.22,23.9937,24.07,777780,0
|
| 849 |
+
DFAE.US,D,20240418,000000,24.22,24.285,24.1001,24.18,893121,0
|
| 850 |
+
DFAE.US,D,20240419,000000,24.11,24.13,24.0066,24.08,3675084,0
|
| 851 |
+
DFAE.US,D,20240422,000000,24.11,24.295,24.04,24.28,647735,0
|
| 852 |
+
DFAE.US,D,20240423,000000,24.3,24.47,24.255,24.46,676956,0
|
| 853 |
+
DFAE.US,D,20240424,000000,24.55,24.58,24.45,24.53,557419,0
|
| 854 |
+
DFAE.US,D,20240425,000000,24.34,24.64,24.34,24.62,707785,0
|
| 855 |
+
DFAE.US,D,20240426,000000,24.87,24.88,24.79,24.87,769915,0
|
| 856 |
+
DFAE.US,D,20240429,000000,25.01,25.11,24.9375,25.1,604554,0
|
| 857 |
+
DFAE.US,D,20240430,000000,24.94,24.97,24.8,24.81,603341,0
|
| 858 |
+
DFAE.US,D,20240501,000000,24.75,25.075,24.75,24.8,654646,0
|
| 859 |
+
DFAE.US,D,20240502,000000,25.09,25.44,25.05,25.39,1345910,0
|
| 860 |
+
DFAE.US,D,20240503,000000,25.53,25.55,25.4,25.54,1662244,0
|
| 861 |
+
DFAE.US,D,20240506,000000,25.55,25.59,25.515,25.58,688672,0
|
| 862 |
+
DFAE.US,D,20240507,000000,25.45,25.485,25.4,25.43,471378,0
|
| 863 |
+
DFAE.US,D,20240508,000000,25.3,25.45,25.2899,25.44,639452,0
|
| 864 |
+
DFAE.US,D,20240509,000000,25.42,25.48,25.335,25.48,984151,0
|
| 865 |
+
DFAE.US,D,20240510,000000,25.62,25.64,25.5,25.54,614789,0
|
| 866 |
+
DFAE.US,D,20240513,000000,25.68,25.75,25.63,25.66,1739669,0
|
| 867 |
+
DFAE.US,D,20240514,000000,25.66,25.81,25.61,25.81,653899,0
|
| 868 |
+
DFAE.US,D,20240515,000000,25.92,26.085,25.8723,26.08,410047,0
|
| 869 |
+
DFAE.US,D,20240516,000000,26.13,26.2,26.06,26.13,729120,0
|
| 870 |
+
DFAE.US,D,20240517,000000,26.15,26.33,26.15,26.3,571038,0
|
| 871 |
+
DFAE.US,D,20240520,000000,26.19,26.2699,26.16,26.24,512745,0
|
| 872 |
+
DFAE.US,D,20240521,000000,26.1,26.12,26.02,26.09,602246,0
|
| 873 |
+
DFAE.US,D,20240522,000000,26.07,26.1,25.949,26.01,509188,0
|
| 874 |
+
DFAE.US,D,20240523,000000,26.13,26.13,25.7724,25.83,459518,0
|
| 875 |
+
DFAE.US,D,20240524,000000,25.87,25.98,25.86,25.92,394020,0
|
| 876 |
+
DFAE.US,D,20240528,000000,26.01,26.05,25.85,25.91,554750,0
|
| 877 |
+
DFAE.US,D,20240529,000000,25.5,25.6,25.5,25.56,775489,0
|
| 878 |
+
DFAE.US,D,20240530,000000,25.42,25.565,25.3675,25.5,1218277,0
|
| 879 |
+
DFAE.US,D,20240531,000000,25.27,25.31,25.097,25.31,1090912,0
|
| 880 |
+
DFAE.US,D,20240603,000000,25.65,25.68,25.4601,25.6,752383,0
|
| 881 |
+
DFAE.US,D,20240604,000000,25.14,25.2062,25.04,25.19,1138180,0
|
| 882 |
+
DFAE.US,D,20240605,000000,25.46,25.59,25.38,25.59,1575529,0
|
| 883 |
+
DFAE.US,D,20240606,000000,25.7,25.705,25.6,25.7,712763,0
|
| 884 |
+
DFAE.US,D,20240607,000000,25.64,25.645,25.4323,25.46,877326,0
|
| 885 |
+
DFAE.US,D,20240610,000000,25.5,25.68,25.47,25.65,664774,0
|
| 886 |
+
DFAE.US,D,20240611,000000,25.56,25.5799,25.425,25.55,638937,0
|
| 887 |
+
DFAE.US,D,20240612,000000,25.9,25.94,25.755,25.8,752240,0
|
| 888 |
+
DFAE.US,D,20240613,000000,25.87,25.87,25.655,25.75,463210,0
|
| 889 |
+
DFAE.US,D,20240614,000000,25.76,25.795,25.66,25.79,545718,0
|
| 890 |
+
DFAE.US,D,20240617,000000,25.77,25.98,25.77,25.94,381447,0
|
| 891 |
+
DFAE.US,D,20240618,000000,25.86,26.02,25.835,25.99,711482,0
|
| 892 |
+
DFAE.US,D,20240620,000000,26.2,26.2,25.83,25.93,1685924,0
|
| 893 |
+
DFAE.US,D,20240621,000000,25.81,25.93,25.81,25.85,767062,0
|
| 894 |
+
DFAE.US,D,20240624,000000,25.75,26.0199,25.75,25.85,592444,0
|
| 895 |
+
DFAE.US,D,20240625,000000,25.82,25.82,25.735,25.81,1170277,0
|
| 896 |
+
DFAE.US,D,20240626,000000,25.72,25.7871,25.7,25.76,731890,0
|
| 897 |
+
DFAE.US,D,20240627,000000,25.84,25.865,25.7493,25.79,3378325,0
|
| 898 |
+
DFAE.US,D,20240628,000000,25.94,25.9895,25.815,25.87,838994,0
|
| 899 |
+
DFAE.US,D,20240701,000000,25.99,26.025,25.8801,25.91,1310414,0
|
| 900 |
+
DFAE.US,D,20240702,000000,25.88,26.01,25.83,25.99,1142049,0
|
| 901 |
+
DFAE.US,D,20240703,000000,26.15,26.35,26.14,26.33,1146238,0
|
| 902 |
+
DFAE.US,D,20240705,000000,26.4,26.45,26.26,26.45,669794,0
|
| 903 |
+
DFAE.US,D,20240708,000000,26.53,26.53,26.4103,26.45,1142947,0
|
| 904 |
+
DFAE.US,D,20240709,000000,26.51,26.55,26.4101,26.55,1144205,0
|
| 905 |
+
DFAE.US,D,20240710,000000,26.65,26.675,26.5301,26.67,764231,0
|
| 906 |
+
DFAE.US,D,20240711,000000,26.99,26.99,26.776,26.83,988690,0
|
| 907 |
+
DFAE.US,D,20240712,000000,26.86,26.988,26.86,26.9,756156,0
|
| 908 |
+
DFAE.US,D,20240715,000000,26.79,26.8199,26.64,26.67,1752890,0
|
| 909 |
+
DFAE.US,D,20240716,000000,26.72,26.84,26.66,26.83,724128,0
|
| 910 |
+
DFAE.US,D,20240717,000000,26.48,26.56,26.41,26.43,1020216,0
|
| 911 |
+
DFAE.US,D,20240718,000000,26.47,26.47,26.13,26.19,530261,0
|
| 912 |
+
DFAE.US,D,20240719,000000,26.08,26.0999,25.89,25.9,331304,0
|
| 913 |
+
DFAE.US,D,20240722,000000,26.07,26.1099,25.975,26.1,675167,0
|
| 914 |
+
DFAE.US,D,20240723,000000,26.03,26.03,25.82,25.86,600693,0
|
| 915 |
+
DFAE.US,D,20240724,000000,25.79,25.82,25.56,25.58,1312085,0
|
| 916 |
+
DFAE.US,D,20240725,000000,25.38,25.6454,25.37,25.47,521558,0
|
| 917 |
+
DFAE.US,D,20240726,000000,25.57,25.77,25.57,25.73,766435,0
|
| 918 |
+
DFAE.US,D,20240729,000000,25.73,25.7599,25.54,25.64,540104,0
|
| 919 |
+
DFAE.US,D,20240730,000000,25.7,25.7099,25.4697,25.55,413493,0
|
| 920 |
+
DFAE.US,D,20240731,000000,26.02,26.145,25.9925,26.08,1777296,0
|
| 921 |
+
DFAE.US,D,20240801,000000,25.96,26.02,25.56,25.66,812976,0
|
| 922 |
+
DFAE.US,D,20240802,000000,25.25,25.31,25.1432,25.26,1474189,0
|
| 923 |
+
DFAE.US,D,20240805,000000,23.92,24.615,23.71,24.46,902181,0
|
| 924 |
+
DFAE.US,D,20240806,000000,24.35,24.7153,24.3,24.54,2018273,0
|
| 925 |
+
DFAE.US,D,20240807,000000,25.01,25.17,24.755,24.78,1065184,0
|
| 926 |
+
DFAE.US,D,20240808,000000,25.06,25.36,25.03,25.33,2059797,0
|
| 927 |
+
DFAE.US,D,20240809,000000,25.31,25.5,25.3004,25.46,580160,0
|
| 928 |
+
DFAE.US,D,20240812,000000,25.52,25.6299,25.4691,25.56,665455,0
|
| 929 |
+
DFAE.US,D,20240813,000000,25.6,25.82,25.5711,25.82,500344,0
|
| 930 |
+
DFAE.US,D,20240814,000000,25.81,25.81,25.59,25.69,686479,0
|
| 931 |
+
DFAE.US,D,20240815,000000,25.86,25.995,25.79,25.95,473177,0
|
| 932 |
+
DFAE.US,D,20240816,000000,26.02,26.239,26.02,26.23,616738,0
|
| 933 |
+
DFAE.US,D,20240819,000000,26.3,26.51,26.3,26.48,396332,0
|
| 934 |
+
DFAE.US,D,20240820,000000,26.38,26.4299,26.2325,26.3,610755,0
|
| 935 |
+
DFAE.US,D,20240821,000000,26.33,26.4564,26.31,26.42,470788,0
|
| 936 |
+
DFAE.US,D,20240822,000000,26.34,26.34,26.035,26.09,670534,0
|
| 937 |
+
DFAE.US,D,20240823,000000,26.32,26.545,26.26,26.5,809084,0
|
| 938 |
+
DFAE.US,D,20240826,000000,26.19,26.4,26.19,26.3,730296,0
|
| 939 |
+
DFAE.US,D,20240827,000000,26.22,26.39,26.18,26.37,625227,0
|
| 940 |
+
DFAE.US,D,20240828,000000,26.16,26.29,26.105,26.18,662520,0
|
| 941 |
+
DFAE.US,D,20240829,000000,26.25,26.325,26.18,26.19,703656,0
|
| 942 |
+
DFAE.US,D,20240830,000000,26.32,26.34,26.16,26.28,730385,0
|
| 943 |
+
DFAE.US,D,20240903,000000,26.1,26.11,25.74,25.79,688513,0
|
| 944 |
+
DFAE.US,D,20240904,000000,25.62,25.93,25.62,25.8,928798,0
|
| 945 |
+
DFAE.US,D,20240905,000000,25.85,25.92,25.76,25.84,747850,0
|
| 946 |
+
DFAE.US,D,20240906,000000,25.8,25.8099,25.315,25.34,828375,0
|
| 947 |
+
DFAE.US,D,20240909,000000,25.47,25.63,25.47,25.58,911427,0
|
| 948 |
+
DFAE.US,D,20240910,000000,25.5,25.5,25.32,25.5,691960,0
|
| 949 |
+
DFAE.US,D,20240911,000000,25.43,25.655,25.21,25.64,792208,0
|
| 950 |
+
DFAE.US,D,20240912,000000,25.65,25.85,25.5701,25.85,693437,0
|
| 951 |
+
DFAE.US,D,20240913,000000,25.97,26.02,25.93,25.99,553394,0
|
| 952 |
+
DFAE.US,D,20240916,000000,26.08,26.08,25.965,26.06,593802,0
|
| 953 |
+
DFAE.US,D,20240917,000000,25.91,25.93,25.7701,25.84,779481,0
|
| 954 |
+
DFAE.US,D,20240918,000000,25.86,26.06,25.715,25.75,1187782,0
|
| 955 |
+
DFAE.US,D,20240919,000000,26.12,26.2999,26.035,26.27,812115,0
|
| 956 |
+
DFAE.US,D,20240920,000000,26.25,26.3399,26.11,26.19,566220,0
|
| 957 |
+
DFAE.US,D,20240923,000000,26.24,26.44,26.24,26.38,613587,0
|
| 958 |
+
DFAE.US,D,20240924,000000,26.97,27.25,26.8801,27.23,645693,0
|
| 959 |
+
DFAE.US,D,20240925,000000,27,27.07,26.87,26.88,807118,0
|
| 960 |
+
DFAE.US,D,20240926,000000,27.81,27.87,27.5701,27.8,898230,0
|
| 961 |
+
DFAE.US,D,20240927,000000,27.65,27.9,27.65,27.73,532476,0
|
| 962 |
+
DFAE.US,D,20240930,000000,27.59,27.66,27.32,27.41,770325,0
|
| 963 |
+
DFAE.US,D,20241001,000000,27.46,27.595,27.275,27.58,697445,0
|
| 964 |
+
DFAE.US,D,20241002,000000,27.99,28.01,27.765,28.01,600625,0
|
| 965 |
+
DFAE.US,D,20241003,000000,27.49,27.74,27.46,27.63,1219268,0
|
| 966 |
+
DFAE.US,D,20241004,000000,27.86,27.91,27.7001,27.91,1069283,0
|
| 967 |
+
DFAE.US,D,20241007,000000,28.09,28.195,27.8801,28.15,620043,0
|
| 968 |
+
DFAE.US,D,20241008,000000,27.42,27.49,27.25,27.46,952187,0
|
| 969 |
+
DFAE.US,D,20241009,000000,27.06,27.37,27.0101,27.28,776373,0
|
| 970 |
+
DFAE.US,D,20241010,000000,27.33,27.41,27.14,27.36,439149,0
|
| 971 |
+
DFAE.US,D,20241011,000000,27.21,27.54,27.145,27.53,465557,0
|
| 972 |
+
DFAE.US,D,20241014,000000,27.36,27.57,27.288,27.43,937525,0
|
| 973 |
+
DFAE.US,D,20241015,000000,27.19,27.2,26.84,26.89,693322,0
|
| 974 |
+
DFAE.US,D,20241016,000000,27.13,27.2099,27.06,27.15,700695,0
|
| 975 |
+
DFAE.US,D,20241017,000000,26.87,27.095,26.87,27,662596,0
|
| 976 |
+
DFAE.US,D,20241018,000000,27.43,27.43,27.24,27.26,369401,0
|
| 977 |
+
DFAE.US,D,20241021,000000,27.06,27.14,26.954,27.08,879907,0
|
| 978 |
+
DFAE.US,D,20241022,000000,26.96,27.06,26.86,27.02,639575,0
|
| 979 |
+
DFAE.US,D,20241023,000000,26.91,26.975,26.7407,26.86,357149,0
|
| 980 |
+
DFAE.US,D,20241024,000000,26.8,26.9099,26.675,26.79,349920,0
|
| 981 |
+
DFAE.US,D,20241025,000000,26.84,26.93,26.7152,26.77,461327,0
|
| 982 |
+
DFAE.US,D,20241028,000000,26.62,26.93,26.62,26.88,568852,0
|
| 983 |
+
DFAE.US,D,20241029,000000,26.84,26.855,26.75,26.77,513090,0
|
| 984 |
+
DFAE.US,D,20241030,000000,26.52,26.665,26.28,26.55,521702,0
|
| 985 |
+
DFAE.US,D,20241031,000000,26.31,26.51,26.305,26.44,560038,0
|
| 986 |
+
DFAE.US,D,20241101,000000,26.6,26.72,26.4929,26.51,626482,0
|
| 987 |
+
DFAE.US,D,20241104,000000,26.7,26.77,26.6,26.6,603998,0
|
| 988 |
+
DFAE.US,D,20241105,000000,26.86,26.9867,26.8572,26.97,538317,0
|
| 989 |
+
DFAE.US,D,20241106,000000,26.52,26.74,26.41,26.65,737650,0
|
| 990 |
+
DFAE.US,D,20241107,000000,27.2,27.32,27.11,27.26,980238,0
|
| 991 |
+
DFAE.US,D,20241108,000000,26.82,26.84,26.5097,26.6,760218,0
|
| 992 |
+
DFAE.US,D,20241111,000000,26.5199,26.53,26.3235,26.4,438451,0
|
| 993 |
+
DFAE.US,D,20241112,000000,26.001,26.045,25.8211,25.93,832898,0
|
| 994 |
+
DFAE.US,D,20241113,000000,25.91,25.9204,25.7,25.75,702622,0
|
| 995 |
+
DFAE.US,D,20241114,000000,25.725,25.73,25.58,25.61,1121382,0
|
| 996 |
+
DFAE.US,D,20241115,000000,25.725,25.725,25.55,25.59,734407,0
|
| 997 |
+
DFAE.US,D,20241118,000000,25.69,25.87,25.64,25.87,775793,0
|
| 998 |
+
DFAE.US,D,20241119,000000,25.82,25.9399,25.6901,25.91,719986,0
|
| 999 |
+
DFAE.US,D,20241120,000000,25.83,25.88,25.725,25.88,734923,0
|
| 1000 |
+
DFAE.US,D,20241121,000000,25.755,25.8599,25.67,25.83,829604,0
|
| 1001 |
+
DFAE.US,D,20241122,000000,25.7886,25.87,25.7229,25.87,670041,0
|
| 1002 |
+
DFAE.US,D,20241125,000000,25.904,25.99,25.8178,25.91,708298,0
|
| 1003 |
+
DFAE.US,D,20241126,000000,25.9399,25.9399,25.735,25.77,951868,0
|
| 1004 |
+
DFAE.US,D,20241127,000000,25.9899,25.9899,25.705,25.81,597773,0
|
| 1005 |
+
DFAE.US,D,20241129,000000,25.6,25.92,25.52,25.92,352504,0
|
| 1006 |
+
DFAE.US,D,20241202,000000,25.875,26.015,25.846489,25.99,684775,0
|
| 1007 |
+
DFAE.US,D,20241203,000000,25.9299,26.055,25.785,26.03,791607,0
|
| 1008 |
+
DFAE.US,D,20241204,000000,26.11,26.15,26.0096,26.08,579056,0
|
| 1009 |
+
DFAE.US,D,20241205,000000,26.19,26.27,26.155,26.26,861652,0
|
| 1010 |
+
DFAE.US,D,20241206,000000,26.3299,26.33,26.16,26.2,698805,0
|
| 1011 |
+
DFAE.US,D,20241209,000000,26.7148,26.87,26.6601,26.71,895670,0
|
| 1012 |
+
DFAE.US,D,20241210,000000,26.38,26.4599,26.2699,26.28,736714,0
|
| 1013 |
+
DFAE.US,D,20241211,000000,26.39,26.4499,26.305,26.43,790096,0
|
| 1014 |
+
DFAE.US,D,20241212,000000,26.265,26.3905,26.215,26.28,539693,0
|
| 1015 |
+
DFAE.US,D,20241213,000000,26.3599,26.36,26.215,26.29,758292,0
|
| 1016 |
+
DFAE.US,D,20241216,000000,26.15,26.2699,26.15,26.21,712707,0
|
| 1017 |
+
DFAE.US,D,20241217,000000,25.87,26.01,25.84,25.94,740818,0
|
| 1018 |
+
DFAE.US,D,20241218,000000,25.96,25.99,25.335,25.38,1039108,0
|
| 1019 |
+
DFAE.US,D,20241219,000000,25.59,25.69,25.51,25.52,2962378,0
|
| 1020 |
+
DFAE.US,D,20241220,000000,25.39,25.725,25.38,25.62,1640579,0
|
| 1021 |
+
DFAE.US,D,20241223,000000,25.57,25.74,25.51,25.74,1467856,0
|
| 1022 |
+
DFAE.US,D,20241224,000000,25.69,25.84,25.69,25.84,577951,0
|
| 1023 |
+
DFAE.US,D,20241226,000000,25.67,25.7667,25.635,25.74,792213,0
|
| 1024 |
+
DFAE.US,D,20241227,000000,25.6399,25.6399,25.49,25.62,1283400,0
|
| 1025 |
+
DFAE.US,D,20241230,000000,25.45,25.4935,25.35,25.42,1161260,0
|
| 1026 |
+
DFAE.US,D,20241231,000000,25.4799,25.48,25.3235,25.37,1311373,0
|
| 1027 |
+
DFAE.US,D,20250102,000000,25.38,25.47,25.28,25.33,668192,0
|
| 1028 |
+
DFAE.US,D,20250103,000000,25.45,25.54,25.405,25.53,856633,0
|
| 1029 |
+
DFAE.US,D,20250106,000000,25.81,25.9,25.57,25.61,600152,0
|
| 1030 |
+
DFAE.US,D,20250107,000000,25.7199,25.72,25.4048,25.44,781671,0
|
| 1031 |
+
DFAE.US,D,20250108,000000,25.29,25.32,25.185,25.31,910361,0
|
| 1032 |
+
DFAE.US,D,20250110,000000,24.96,24.99,24.7842,24.83,904420,0
|
| 1033 |
+
DFAE.US,D,20250113,000000,24.53,24.65,24.51,24.64,971116,0
|
| 1034 |
+
DFAE.US,D,20250114,000000,24.91,24.97,24.7676,24.91,1615747,0
|
| 1035 |
+
DFAE.US,D,20250115,000000,25.17,25.22,25.105,25.22,1498431,0
|
| 1036 |
+
DFAE.US,D,20250116,000000,25.25,25.29,25.18,25.18,884890,0
|
| 1037 |
+
DFAE.US,D,20250117,000000,25.31,25.5399,25.26,25.4,594686,0
|
| 1038 |
+
DFAE.US,D,20250121,000000,25.56,25.675,25.485,25.65,1036655,0
|
| 1039 |
+
DFAE.US,D,20250122,000000,25.6999,25.71,25.58,25.62,623219,0
|
| 1040 |
+
DFAE.US,D,20250123,000000,25.58,25.73,25.575,25.73,723192,0
|
| 1041 |
+
DFAE.US,D,20250124,000000,25.81,25.89,25.735,25.84,616851,0
|
| 1042 |
+
DFAE.US,D,20250127,000000,25.36,25.44,25.31,25.37,2157505,0
|
| 1043 |
+
DFAE.US,D,20250128,000000,25.35,25.51,25.2101,25.51,1256030,0
|
| 1044 |
+
DFAE.US,D,20250129,000000,25.615,25.69,25.475,25.52,1201764,0
|
| 1045 |
+
DFAE.US,D,20250130,000000,25.5322,25.9599,25.5322,25.88,957852,0
|
| 1046 |
+
DFAE.US,D,20250131,000000,25.86,25.9463,25.5801,25.61,1183123,0
|
| 1047 |
+
DFAE.US,D,20250203,000000,25.21,25.575,25.1429,25.46,1257901,0
|
| 1048 |
+
DFAE.US,D,20250204,000000,25.74,25.93,25.69,25.87,724224,0
|
| 1049 |
+
DFAE.US,D,20250205,000000,25.77,25.885,25.76,25.84,1037781,0
|
| 1050 |
+
DFAE.US,D,20250206,000000,25.87,25.94,25.81,25.94,708742,0
|
| 1051 |
+
DFAE.US,D,20250207,000000,26.12,26.1864,25.87,25.9,648492,0
|
| 1052 |
+
DFAE.US,D,20250210,000000,25.9936,26.17,25.9936,26.16,469411,0
|
| 1053 |
+
DFAE.US,D,20250211,000000,25.95,26.0999,25.8925,26.05,508350,0
|
| 1054 |
+
DFAE.US,D,20250212,000000,26.0499,26.23,25.9501,26.14,985070,0
|
| 1055 |
+
DFAE.US,D,20250213,000000,25.9456,26.31,25.9425,26.28,463681,0
|
| 1056 |
+
DFAE.US,D,20250214,000000,26.41,26.43,26.3301,26.41,641513,0
|
| 1057 |
+
DFAE.US,D,20250218,000000,26.615,26.615,26.48,26.59,955755,0
|
| 1058 |
+
DFAE.US,D,20250219,000000,26.5899,26.5907,26.44,26.56,653871,0
|
| 1059 |
+
DFAE.US,D,20250220,000000,26.75,26.88,26.655,26.8,922761,0
|
| 1060 |
+
DFAE.US,D,20250221,000000,26.9,26.975,26.6132,26.69,1003313,0
|
| 1061 |
+
DFAE.US,D,20250224,000000,26.5,26.56,26.345,26.35,577419,0
|
| 1062 |
+
DFAE.US,D,20250225,000000,26.36,26.42,26.25,26.35,754386,0
|
| 1063 |
+
DFAE.US,D,20250226,000000,26.6,26.72,26.4801,26.54,635847,0
|
| 1064 |
+
DFAE.US,D,20250227,000000,26.3799,26.3799,26.01,26.04,837309,0
|
| 1065 |
+
DFAE.US,D,20250228,000000,25.58,25.69,25.35,25.67,841177,0
|
| 1066 |
+
DFAE.US,D,20250303,000000,25.7805,25.89,25.375,25.44,692771,0
|
| 1067 |
+
DFAE.US,D,20250304,000000,25.6999,25.895,25.29,25.69,1190739,0
|
| 1068 |
+
DFAE.US,D,20250305,000000,26.1499,26.46,26.08,26.42,757230,0
|
| 1069 |
+
DFAE.US,D,20250306,000000,26.4099,26.475,26.2132,26.25,665009,0
|
| 1070 |
+
DFAE.US,D,20250307,000000,26.28,26.44,26.1476,26.36,534145,0
|
| 1071 |
+
DFAE.US,D,20250310,000000,25.9,26.07,25.645,25.81,517888,0
|
| 1072 |
+
DFAE.US,D,20250311,000000,26.07,26.105,25.805,25.97,604971,0
|
| 1073 |
+
DFAE.US,D,20250312,000000,26.06,26.145,25.9401,26.06,1295748,0
|
| 1074 |
+
DFAE.US,D,20250313,000000,25.84,26.075,25.82,26.01,642720,0
|
| 1075 |
+
DFAE.US,D,20250314,000000,26.3001,26.48,26.1,26.47,1397405,0
|
| 1076 |
+
DFAE.US,D,20250317,000000,26.545,26.89,26.5,26.86,1064074,0
|
| 1077 |
+
DFAE.US,D,20250318,000000,26.8499,26.8499,26.6523,26.76,613881,0
|
| 1078 |
+
DFAE.US,D,20250319,000000,26.785,26.9,26.664,26.8,629368,0
|
| 1079 |
+
DFAE.US,D,20250320,000000,26.46,26.61,26.45,26.58,577491,0
|
| 1080 |
+
DFAE.US,D,20250321,000000,26.395,26.5266,26.3794,26.48,615224,0
|
| 1081 |
+
DFAE.US,D,20250324,000000,26.61,26.65,26.53,26.58,540560,0
|
| 1082 |
+
DFAE.US,D,20250325,000000,26.4501,26.5673,26.4501,26.47,525391,0
|
| 1083 |
+
DFAE.US,D,20250326,000000,26.4646,26.49,26.28,26.33,602759,0
|
| 1084 |
+
DFAE.US,D,20250327,000000,26.3699,26.525,26.31,26.43,568282,0
|
| 1085 |
+
DFAE.US,D,20250328,000000,26.2299,26.2299,25.93,25.98,1268517,0
|
| 1086 |
+
DFAE.US,D,20250331,000000,25.705,25.915,25.6,25.89,947818,0
|
| 1087 |
+
DFAE.US,D,20250401,000000,25.87,26.08,25.78,26.04,1083375,0
|
| 1088 |
+
DFAE.US,D,20250402,000000,26.01,26.145,25.93,26.05,627068,0
|
| 1089 |
+
DFAE.US,D,20250403,000000,25.553,25.725,25.5,25.55,969502,0
|
| 1090 |
+
DFAE.US,D,20250404,000000,24.63,24.66,23.94,24.15,1582067,0
|
| 1091 |
+
DFAE.US,D,20250407,000000,23.13,24.0619,23.01,23.28,4000135,0
|
| 1092 |
+
DFAE.US,D,20250408,000000,23.8499,23.8499,22.68,22.87,4477881,0
|
| 1093 |
+
DFAE.US,D,20250409,000000,22.99,24.54,22.8279,24.41,3477286,0
|
| 1094 |
+
DFAE.US,D,20250410,000000,24.27,24.35,23.69,24.11,1949307,0
|
| 1095 |
+
DFAE.US,D,20250411,000000,24.44,24.82,24.36,24.79,2537651,0
|
| 1096 |
+
DFAE.US,D,20250414,000000,24.904,25.15,24.8736,25.03,1209215,0
|
| 1097 |
+
DFAE.US,D,20250415,000000,25.1,25.1699,25.015,25.02,1191086,0
|
| 1098 |
+
DFAE.US,D,20250416,000000,24.85,25.005,24.6528,24.76,1056344,0
|
| 1099 |
+
DFAE.US,D,20250417,000000,25.06,25.1262,24.93,24.94,755389,0
|
| 1100 |
+
DFAE.US,D,20250421,000000,25.08,25.11,24.7919,24.97,1242921,0
|
| 1101 |
+
DFAE.US,D,20250422,000000,25.185,25.48,25.17,25.31,1237972,0
|
| 1102 |
+
DFAE.US,D,20250423,000000,25.7599,25.825,25.5429,25.57,759252,0
|
| 1103 |
+
DFAE.US,D,20250424,000000,25.67,25.92,25.625,25.89,797147,0
|
| 1104 |
+
DFAE.US,D,20250425,000000,25.7399,25.81,25.6002,25.81,551004,0
|
| 1105 |
+
DFAE.US,D,20250428,000000,25.825,25.8899,25.7239,25.85,506640,0
|
| 1106 |
+
DFAE.US,D,20250429,000000,25.9499,26.005,25.89,25.94,546147,0
|
| 1107 |
+
DFAE.US,D,20250430,000000,25.9299,26.04,25.79,25.99,566316,0
|
| 1108 |
+
DFAE.US,D,20250501,000000,26.055,26.1099,25.95,25.97,606748,0
|
| 1109 |
+
DFAE.US,D,20250502,000000,26.76,26.83,26.6363,26.74,860986,0
|
| 1110 |
+
DFAE.US,D,20250505,000000,27.06,27.06,26.945,26.96,852105,0
|
| 1111 |
+
DFAE.US,D,20250506,000000,26.745,26.91,26.72,26.82,663135,0
|
| 1112 |
+
DFAE.US,D,20250507,000000,26.6599,26.6599,26.4535,26.55,682505,0
|
| 1113 |
+
DFAE.US,D,20250508,000000,26.56,26.66,26.48,26.49,486866,0
|
| 1114 |
+
DFAE.US,D,20250509,000000,26.77,26.8302,26.66,26.7,493219,0
|
| 1115 |
+
DFAE.US,D,20250512,000000,27.295,27.31,27.1448,27.27,592699,0
|
| 1116 |
+
DFAE.US,D,20250513,000000,27.14,27.4483,27.085,27.36,801213,0
|
| 1117 |
+
DFAE.US,D,20250514,000000,27.565,27.6166,27.5,27.54,683064,0
|
| 1118 |
+
DFAE.US,D,20250515,000000,27.525,27.55,27.41,27.55,563395,0
|
| 1119 |
+
DFAE.US,D,20250516,000000,27.53,27.56,27.425,27.53,645151,0
|
| 1120 |
+
DFAE.US,D,20250519,000000,27.36,27.63,27.36,27.61,722913,0
|
| 1121 |
+
DFAE.US,D,20250520,000000,27.5,27.57,27.4201,27.56,815147,0
|
| 1122 |
+
DFAE.US,D,20250521,000000,27.67,27.75,27.5046,27.55,777138,0
|
| 1123 |
+
DFAE.US,D,20250522,000000,27.4499,27.515,27.3609,27.45,655548,0
|
| 1124 |
+
DFAE.US,D,20250523,000000,27.3999,27.61,27.3,27.57,616039,0
|
| 1125 |
+
DFAE.US,D,20250527,000000,27.49,27.5771,27.465,27.57,690021,0
|
| 1126 |
+
DFAE.US,D,20250528,000000,27.5199,27.5199,27.3018,27.43,891215,0
|
| 1127 |
+
DFAE.US,D,20250529,000000,27.65,27.7099,27.48,27.59,655808,0
|
| 1128 |
+
DFAE.US,D,20250530,000000,27.31,27.35,27.1009,27.23,622525,0
|
| 1129 |
+
DFAE.US,D,20250602,000000,27.35,27.48,27.28,27.48,457513,0
|
| 1130 |
+
DFAE.US,D,20250603,000000,27.445,27.56,27.4039,27.53,573484,0
|
| 1131 |
+
DFAE.US,D,20250604,000000,27.78,27.9,27.72,27.85,561176,0
|
| 1132 |
+
DFAE.US,D,20250605,000000,28.075,28.1169,27.935,28,662188,0
|
| 1133 |
+
DFAE.US,D,20250606,000000,28.0299,28.13,27.99,28.12,688990,0
|
| 1134 |
+
DFAE.US,D,20250609,000000,28.24,28.38,28.2,28.33,687866,0
|
| 1135 |
+
DFAE.US,D,20250610,000000,28.47,28.545,28.385,28.52,478108,0
|
| 1136 |
+
DFAE.US,D,20250611,000000,28.6855,28.735,28.6,28.63,532443,0
|
| 1137 |
+
DFAE.US,D,20250612,000000,28.6193,28.7,28.59,28.68,677435,0
|
| 1138 |
+
DFAE.US,D,20250613,000000,28.185,28.35,28.17,28.25,481257,0
|
| 1139 |
+
DFAE.US,D,20250616,000000,28.54,28.72,28.4985,28.56,483611,0
|
| 1140 |
+
DFAE.US,D,20250617,000000,28.37,28.42,28.165,28.2,457995,0
|
| 1141 |
+
DFAE.US,D,20250618,000000,28.15,28.3135,28.14,28.2,620676,0
|
| 1142 |
+
DFAE.US,D,20250620,000000,28.26,28.27,27.98,28,480471,0
|
| 1143 |
+
DFAE.US,D,20250623,000000,27.98,28.245,27.9,28.21,548122,0
|
| 1144 |
+
DFAE.US,D,20250624,000000,28.415,28.7,28.395,28.66,459948,0
|
| 1145 |
+
DFAE.US,D,20250625,000000,28.71,28.7473,28.64,28.74,698868,0
|
| 1146 |
+
DFAE.US,D,20250626,000000,28.82,28.9599,28.774,28.89,937919,0
|
| 1147 |
+
DFAE.US,D,20250627,000000,28.79,28.925,28.745,28.83,504687,0
|
| 1148 |
+
DFAE.US,D,20250630,000000,28.82,29.0099,28.7344,28.95,668993,0
|
| 1149 |
+
DFAE.US,D,20250701,000000,28.99,29.066,28.9367,29.02,408442,0
|
| 1150 |
+
DFAE.US,D,20250702,000000,28.94,29.14,28.9,29.14,596401,0
|
| 1151 |
+
DFAE.US,D,20250703,000000,29.17,29.315,29.16,29.28,400532,0
|
| 1152 |
+
DFAE.US,D,20250707,000000,28.975,29.0199,28.77,28.84,536589,0
|
| 1153 |
+
DFAE.US,D,20250708,000000,28.96,29.04,28.915,29.02,514740,0
|
| 1154 |
+
DFAE.US,D,20250709,000000,29.0399,29.06,28.9328,28.99,454078,0
|
| 1155 |
+
DFAE.US,D,20250710,000000,29.07,29.12,28.9747,29.12,498197,0
|
| 1156 |
+
DFAE.US,D,20250711,000000,29.06,29.08,29.01,29.01,490565,0
|
| 1157 |
+
DFAE.US,D,20250714,000000,29.0481,29.13,29.03,29.12,519337,0
|
| 1158 |
+
DFAE.US,D,20250715,000000,29.38,29.39,29.2401,29.3,493982,0
|
| 1159 |
+
DFAE.US,D,20250716,000000,29.235,29.45,29.1767,29.43,449102,0
|
| 1160 |
+
DFAE.US,D,20250717,000000,29.375,29.61,29.37,29.59,448012,0
|
| 1161 |
+
DFAE.US,D,20250718,000000,29.66,29.69,29.51,29.52,515110,0
|
| 1162 |
+
DFAE.US,D,20250721,000000,29.66,29.83,29.6,29.73,354648,0
|
| 1163 |
+
DFAE.US,D,20250722,000000,29.62,29.695,29.4999,29.68,432107,0
|
| 1164 |
+
DFAE.US,D,20250723,000000,29.8499,29.98,29.77,29.98,397229,0
|
| 1165 |
+
DFAE.US,D,20250724,000000,29.88,29.92,29.8,29.8,392938,0
|
| 1166 |
+
DFAE.US,D,20250725,000000,29.66,29.77,29.62,29.77,364187,0
|
| 1167 |
+
DFAE.US,D,20250728,000000,29.6,29.619,29.485,29.54,444374,0
|
| 1168 |
+
DFAE.US,D,20250729,000000,29.6,29.67,29.545,29.6,880834,0
|
| 1169 |
+
DFAE.US,D,20250730,000000,29.5,29.56,29.3265,29.39,459043,0
|
| 1170 |
+
DFAE.US,D,20250731,000000,29.27,29.3504,29.1685,29.23,486112,0
|
| 1171 |
+
DFAE.US,D,20250801,000000,29.0451,29.17,28.9,29.03,1070150,0
|
| 1172 |
+
DFAE.US,D,20250804,000000,29.2728,29.3778,29.245,29.32,476290,0
|
| 1173 |
+
DFAE.US,D,20250805,000000,29.49,29.51,29.35,29.43,449644,0
|
| 1174 |
+
DFAE.US,D,20250806,000000,29.45,29.587,29.399,29.57,427577,0
|
| 1175 |
+
DFAE.US,D,20250807,000000,29.8301,29.89,29.7201,29.79,597771,0
|
| 1176 |
+
DFAE.US,D,20250808,000000,29.7061,29.7799,29.63,29.75,360219,0
|
| 1177 |
+
DFAE.US,D,20250811,000000,29.73,29.76,29.66,29.68,377528,0
|
| 1178 |
+
DFAE.US,D,20250812,000000,29.7899,30.05,29.78,30.05,681969,0
|
| 1179 |
+
DFAE.US,D,20250813,000000,30.3097,30.365,30.265,30.3,1141358,0
|
| 1180 |
+
DFAE.US,D,20250814,000000,29.94,30.0351,29.8819,29.97,400120,0
|
| 1181 |
+
DFAE.US,D,20250815,000000,30.14,30.14,29.9901,30.05,352013,0
|
| 1182 |
+
DFAE.US,D,20250818,000000,30.05,30.225,30.05,30.22,410023,0
|
| 1183 |
+
DFAE.US,D,20250819,000000,30.1381,30.1462,29.95,29.96,475182,0
|
| 1184 |
+
DFAE.US,D,20250820,000000,29.92,29.955,29.775,29.92,549404,0
|
| 1185 |
+
DFAE.US,D,20250821,000000,29.91,29.9372,29.81,29.88,595306,0
|
| 1186 |
+
DFAE.US,D,20250822,000000,30.02,30.44,30,30.42,657696,0
|
| 1187 |
+
DFAE.US,D,20250825,000000,30.34,30.43,30.26,30.27,404961,0
|
| 1188 |
+
DFAE.US,D,20250826,000000,30.25,30.2884,30.1915,30.25,467520,0
|
| 1189 |
+
DFAE.US,D,20250827,000000,29.91,30.0672,29.855,30.06,409150,0
|
| 1190 |
+
DFAE.US,D,20250828,000000,30.0546,30.1972,30.02,30.19,386906,0
|
| 1191 |
+
DFAE.US,D,20250829,000000,30.0077,30.04,29.92,30.02,441275,0
|
| 1192 |
+
DFAE.US,D,20250902,000000,29.69,29.95,29.64,29.95,558035,0
|
| 1193 |
+
DFAE.US,D,20250903,000000,29.9301,30.09,29.9301,30.03,511645,0
|
| 1194 |
+
DFAE.US,D,20250904,000000,29.855,29.98,29.805,29.98,531871,0
|
| 1195 |
+
DFAE.US,D,20250905,000000,30.37,30.4256,30.19,30.33,749649,0
|
| 1196 |
+
DFAE.US,D,20250908,000000,30.3717,30.61,30.3717,30.61,458299,0
|
| 1197 |
+
DFAE.US,D,20250909,000000,30.665,30.77,30.61,30.7,989161,0
|
| 1198 |
+
DFAE.US,D,20250910,000000,30.91,31.035,30.905,30.94,426829,0
|
| 1199 |
+
DFAE.US,D,20250911,000000,31.1353,31.3168,31.08,31.29,924935,0
|
| 1200 |
+
DFAE.US,D,20250912,000000,31.29,31.315,31.19,31.26,477586,0
|
| 1201 |
+
DFAE.US,D,20250915,000000,31.3028,31.4962,31.3001,31.47,357080,0
|
| 1202 |
+
DFAE.US,D,20250916,000000,31.61,31.74,31.5721,31.72,850313,0
|
| 1203 |
+
DFAE.US,D,20250917,000000,31.8,32.0699,31.67,31.83,3929280,0
|
| 1204 |
+
DFAE.US,D,20250918,000000,31.595,31.77,31.585,31.75,842913,0
|
| 1205 |
+
DFAE.US,D,20250919,000000,31.7599,31.7599,31.65,31.69,739610,0
|
| 1206 |
+
DFAE.US,D,20250922,000000,31.7175,31.84,31.67,31.84,668358,0
|
| 1207 |
+
DFAE.US,D,20250923,000000,31.5801,31.7185,31.545,31.59,644963,0
|
| 1208 |
+
DFAE.US,D,20250924,000000,31.48,31.57,31.4065,31.45,1039458,0
|
| 1209 |
+
DFAE.US,D,20250925,000000,31.24,31.32,31.14,31.27,952540,0
|
| 1210 |
+
DFAE.US,D,20250926,000000,31,31.16,30.97,31.16,877978,0
|
| 1211 |
+
DFAE.US,D,20250929,000000,31.46,31.52,31.39,31.42,601087,0
|
| 1212 |
+
DFAE.US,D,20250930,000000,31.4301,31.57,31.4301,31.53,709671,0
|
| 1213 |
+
DFAE.US,D,20251001,000000,31.66,31.8199,31.65,31.79,1240335,0
|
| 1214 |
+
DFAE.US,D,20251002,000000,32.0593,32.0593,31.8051,31.92,526854,0
|
| 1215 |
+
DFAE.US,D,20251003,000000,32.01,32.08,31.91,31.97,720074,0
|
| 1216 |
+
DFAE.US,D,20251006,000000,32.06,32.15,31.997,32.09,407835,0
|
| 1217 |
+
DFAE.US,D,20251007,000000,32.21,32.21,31.8882,31.92,467448,0
|
| 1218 |
+
DFAE.US,D,20251008,000000,31.9973,32.16,31.885,32.13,483697,0
|
| 1219 |
+
DFAE.US,D,20251009,000000,32.03,32.1795,31.8001,31.89,784198,0
|
| 1220 |
+
DFAE.US,D,20251010,000000,31.88,31.9465,30.6937,30.74,1144950,0
|
| 1221 |
+
DFAE.US,D,20251013,000000,31.6587,31.74,31.5,31.62,397871,0
|
| 1222 |
+
DFAE.US,D,20251014,000000,31.12,31.545,31.07,31.32,552445,0
|
| 1223 |
+
DFAE.US,D,20251015,000000,31.894,31.97,31.67,31.87,612164,0
|
| 1224 |
+
DFAE.US,D,20251016,000000,32.06,32.2599,31.96,32.06,563003,0
|
| 1225 |
+
DFAE.US,D,20251017,000000,31.8,32.08,31.79,32.03,723403,0
|
| 1226 |
+
DFAE.US,D,20251020,000000,32.245,32.465,32.21,32.43,409212,0
|
| 1227 |
+
DFAE.US,D,20251021,000000,32.1621,32.23,32.08,32.1,527808,0
|
| 1228 |
+
DFAE.US,D,20251022,000000,32.17,32.3156,31.9435,32.11,573872,0
|
| 1229 |
+
DFAE.US,D,20251023,000000,32.2679,32.42,32.1365,32.37,413688,0
|
| 1230 |
+
DFAE.US,D,20251024,000000,32.5899,32.62,32.5,32.54,542335,0
|
| 1231 |
+
DFAE.US,D,20251027,000000,32.8302,32.9,32.765,32.9,625147,0
|
| 1232 |
+
DFAE.US,D,20251028,000000,32.69,32.93,32.65,32.9,498964,0
|
| 1233 |
+
DFAE.US,D,20251029,000000,33.1737,33.21,32.91,33.05,814892,0
|
| 1234 |
+
DFAE.US,D,20251030,000000,32.72,32.83,32.6535,32.69,468504,0
|
| 1235 |
+
DFAE.US,D,20251031,000000,32.59,32.69,32.5016,32.65,636901,0
|
| 1236 |
+
DFAE.US,D,20251103,000000,32.84,32.9197,32.71,32.87,690179,0
|
| 1237 |
+
DFAE.US,D,20251104,000000,32.345,32.54,32.27,32.29,389246,0
|
| 1238 |
+
DFAE.US,D,20251105,000000,32.26,32.63,32.26,32.56,710395,0
|
| 1239 |
+
DFAE.US,D,20251106,000000,32.5219,32.5896,32.22,32.34,539341,0
|
| 1240 |
+
DFAE.US,D,20251107,000000,32.04,32.23,31.82,32.23,646002,0
|
| 1241 |
+
DFAE.US,D,20251110,000000,32.66,32.78,32.53,32.75,803975,0
|
| 1242 |
+
DFAE.US,D,20251111,000000,32.7,32.8458,32.6675,32.77,520435,0
|
| 1243 |
+
DFAE.US,D,20251112,000000,32.84,32.84,32.72,32.82,429253,0
|
| 1244 |
+
DFAE.US,D,20251113,000000,32.85,32.86,32.4,32.47,427062,0
|
| 1245 |
+
DFAE.US,D,20251114,000000,32.1501,32.675,32.03,32.5,782290,0
|
| 1246 |
+
DFAE.US,D,20251117,000000,32.18,32.4455,32.02,32.13,512476,0
|
| 1247 |
+
DFAE.US,D,20251118,000000,31.875,32.06,31.72,31.96,1150813,0
|
| 1248 |
+
DFAE.US,D,20251119,000000,31.9,32.02,31.69,31.83,704838,0
|
| 1249 |
+
DFAE.US,D,20251120,000000,32.11,32.2042,31.43,31.45,1036845,0
|
| 1250 |
+
DFAE.US,D,20251121,000000,31.19,31.52,30.99,31.41,794474,0
|
| 1251 |
+
DFAE.US,D,20251124,000000,31.2555,31.725,31.2,31.7,573973,0
|
| 1252 |
+
DFAE.US,D,20251125,000000,31.7,31.83,31.47,31.83,628876,0
|
| 1253 |
+
DFAE.US,D,20251126,000000,31.9791,32.085,31.875,32.04,554892,0
|
| 1254 |
+
DFAE.US,D,20251128,000000,32.02,32.15,32,32.15,173170,0
|
| 1255 |
+
DFAE.US,D,20251201,000000,32.0172,32.17,32.015,32.07,677283,0
|
| 1256 |
+
DFAE.US,D,20251202,000000,32.11,32.1442,31.97,32.1,512007,0
|
| 1257 |
+
DFAE.US,D,20251203,000000,32.02,32.14,31.98,32.12,572169,0
|
| 1258 |
+
DFAE.US,D,20251204,000000,32.13,32.18,32.0313,32.09,488488,0
|
| 1259 |
+
DFAE.US,D,20251205,000000,32.4,32.52,32.27,32.28,679864,0
|
| 1260 |
+
DFAE.US,D,20251208,000000,32.2001,32.37,32.155,32.27,704519,0
|
| 1261 |
+
DFAE.US,D,20251209,000000,32.1199,32.26,32.08,32.26,454871,0
|
| 1262 |
+
DFAE.US,D,20251210,000000,32.35,32.5666,32.22,32.5,697237,0
|
| 1263 |
+
DFAE.US,D,20251211,000000,32.2107,32.42,32.175,32.38,599169,0
|
| 1264 |
+
DFAE.US,D,20251212,000000,32.38,32.4499,31.95,32.05,577985,0
|
| 1265 |
+
DFAE.US,D,20251215,000000,32.1001,32.255,32.015,32.03,780263,0
|
| 1266 |
+
DFAE.US,D,20251216,000000,31.585,31.67,31.47,31.6,742935,0
|
| 1267 |
+
DFAE.US,D,20251217,000000,31.7699,31.78,31.3645,31.39,901217,0
|
| 1268 |
+
DFAE.US,D,20251218,000000,31.765,31.885,31.685,31.73,2195326,0
|
| 1269 |
+
DFAE.US,D,20251219,000000,31.89,32.1068,31.865,32.03,808249,0
|
| 1270 |
+
DFAE.US,D,20251222,000000,32.27,32.27,32.085,32.21,989499,0
|
| 1271 |
+
DFAE.US,D,20251223,000000,32.17,32.4,32.165,32.4,1052707,0
|
| 1272 |
+
DFAE.US,D,20251224,000000,32.415,32.48,32.3901,32.46,232715,0
|
| 1273 |
+
DFAE.US,D,20251226,000000,32.51,32.665,32.39,32.66,493676,0
|
| 1274 |
+
DFAE.US,D,20251229,000000,32.5,32.58,32.44,32.58,611741,0
|
| 1275 |
+
DFAE.US,D,20251230,000000,32.67,32.7099,32.6101,32.66,623768,0
|
| 1276 |
+
DFAE.US,D,20251231,000000,32.677,32.69,32.56,32.57,769276,0
|
| 1277 |
+
DFAE.US,D,20260102,000000,33.2213,33.4,33.18,33.39,759576,0
|
| 1278 |
+
DFAE.US,D,20260105,000000,33.51,33.715,33.4201,33.7,885592,0
|
| 1279 |
+
DFAE.US,D,20260106,000000,33.87,34.0376,33.8,33.97,718732,0
|
| 1280 |
+
DFAE.US,D,20260107,000000,33.852,33.88,33.705,33.74,872099,0
|
| 1281 |
+
DFAE.US,D,20260108,000000,33.585,33.73,33.585,33.73,862962,0
|
| 1282 |
+
DFAE.US,D,20260109,000000,33.8055,33.885,33.635,33.88,2384746,0
|
| 1283 |
+
DFAE.US,D,20260112,000000,33.95,34.34,33.95,34.31,713593,0
|
| 1284 |
+
DFAE.US,D,20260113,000000,34.195,34.23,33.984,34.07,584706,0
|
| 1285 |
+
DFAE.US,D,20260114,000000,34.135,34.24,34.0201,34.24,742390,0
|
| 1286 |
+
DFAE.US,D,20260115,000000,34.4,34.585,34.34,34.42,783068,0
|
| 1287 |
+
DFAE.US,D,20260116,000000,34.32,34.389,34.1398,34.29,856493,0
|
| 1288 |
+
DFAE.US,D,20260120,000000,34.065,34.27,33.98,34.04,1096931,0
|
| 1289 |
+
DFAE.US,D,20260121,000000,34.37,34.655,34.281,34.5,1118415,0
|
| 1290 |
+
DFAE.US,D,20260122,000000,34.785,34.92,34.6516,34.8,809741,0
|
| 1291 |
+
DFAE.US,D,20260123,000000,34.6234,35.0467,34.6234,35.01,586376,0
|
| 1292 |
+
DFAE.US,D,20260126,000000,34.97,35.19,34.915,35.09,818307,0
|
| 1293 |
+
DFAE.US,D,20260127,000000,35.4793,35.7151,35.46,35.68,751240,0
|
| 1294 |
+
DFAE.US,D,20260128,000000,36,36,35.73,35.93,893077,0
|
| 1295 |
+
DFAE.US,D,20260129,000000,36.01,36.05,35.28,35.74,1206106,0
|
| 1296 |
+
DFAE.US,D,20260130,000000,35.508,35.54,34.88,35.04,1360954,0
|
| 1297 |
+
DFAE.US,D,20260202,000000,34.72,35.24,34.6901,35.17,1399167,0
|
| 1298 |
+
DFAE.US,D,20260203,000000,35.525,35.63,35.035,35.34,1566689,0
|
| 1299 |
+
DFAE.US,D,20260204,000000,35.56,35.59,34.8301,34.97,1731928,0
|
| 1300 |
+
DFAE.US,D,20260205,000000,34.8125,35.085,34.64,34.77,1123327,0
|
| 1301 |
+
DFAE.US,D,20260206,000000,35.18,35.635,35.12,35.63,671261,0
|
| 1302 |
+
DFAE.US,D,20260209,000000,35.58,36.02,35.5701,35.97,1191290,0
|
| 1303 |
+
DFAE.US,D,20260210,000000,36.0335,36.1378,35.94,36.03,858998,0
|
| 1304 |
+
DFAE.US,D,20260211,000000,36.37,36.6092,36.13,36.58,1127121,0
|
| 1305 |
+
DFAE.US,D,20260212,000000,36.7,36.75,36.08,36.13,907101,0
|
| 1306 |
+
DFAE.US,D,20260213,000000,36.07,36.3465,35.79,36.29,750385,0
|
| 1307 |
+
DFAE.US,D,20260217,000000,36.03,36.2751,35.775,36.17,923419,0
|
| 1308 |
+
DFAE.US,D,20260218,000000,36.25,36.545,36.19,36.35,907849,0
|
daily/us/nyse etfs/1/dfai.us.txt
ADDED
|
@@ -0,0 +1,1317 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFAI.US,D,20201119,000000,24.0269,24.0749,23.9313,24.0622,100230.02101112,0
|
| 3 |
+
DFAI.US,D,20201120,000000,24.0945,24.1805,24.0847,24.161,73666.933237666,0
|
| 4 |
+
DFAI.US,D,20201123,000000,24.2754,24.2949,24.0896,24.1424,106979.44851081,0
|
| 5 |
+
DFAI.US,D,20201124,000000,24.4006,24.5824,24.3741,24.5365,213064.08655766,0
|
| 6 |
+
DFAI.US,D,20201125,000000,24.4779,24.5531,24.3712,24.5042,121866.02670979,0
|
| 7 |
+
DFAI.US,D,20201127,000000,24.5922,24.6401,24.5922,24.6362,58363.117702355,0
|
| 8 |
+
DFAI.US,D,20201130,000000,24.5824,24.5824,24.1903,24.1903,467046.06601202,0
|
| 9 |
+
DFAI.US,D,20201201,000000,24.5335,24.7056,24.5335,24.7056,165574.70561354,0
|
| 10 |
+
DFAI.US,D,20201202,000000,24.6021,24.7349,24.5981,24.689,122799.69751391,0
|
| 11 |
+
DFAI.US,D,20201203,000000,24.8318,24.8963,24.7253,24.7516,177731.85623725,0
|
| 12 |
+
DFAI.US,D,20201204,000000,24.9453,25.0215,24.9443,24.9922,145105.53275989,0
|
| 13 |
+
DFAI.US,D,20201207,000000,24.9648,24.9696,24.7829,24.8211,127707.34941863,0
|
| 14 |
+
DFAI.US,D,20201208,000000,24.7829,24.916,24.7829,24.916,211844.07640507,0
|
| 15 |
+
DFAI.US,D,20201209,000000,25.0704,25.1271,24.8025,24.955,284240.89010416,0
|
| 16 |
+
DFAI.US,D,20201210,000000,24.8221,25.0215,24.7839,24.9794,280076.69786495,0
|
| 17 |
+
DFAI.US,D,20201211,000000,24.8963,24.8963,24.7447,24.869,153033.04215047,0
|
| 18 |
+
DFAI.US,D,20201214,000000,25.1085,25.1085,24.8788,24.8963,126074.1924918,0
|
| 19 |
+
DFAI.US,D,20201215,000000,25.0215,25.178,24.9971,25.1671,172570.58948104,0
|
| 20 |
+
DFAI.US,D,20201216,000000,25.2327,25.2806,25.1378,25.2749,177459.8338562,0
|
| 21 |
+
DFAI.US,D,20201217,000000,25.4625,25.482,25.3921,25.3921,219014.83180324,0
|
| 22 |
+
DFAI.US,D,20201218,000000,25.4244,25.4342,25.263,25.31,343509.04467579,0
|
| 23 |
+
DFAI.US,D,20201221,000000,24.8025,25.0313,24.6011,24.9453,172773.07230604,0
|
| 24 |
+
DFAI.US,D,20201222,000000,24.9746,24.9746,24.8386,24.8963,145417.43812164,0
|
| 25 |
+
DFAI.US,D,20201223,000000,25.1378,25.2023,25.0988,25.1848,126558.92410315,0
|
| 26 |
+
DFAI.US,D,20201224,000000,25.1848,25.2131,25.1271,25.1809,53265.254659018,0
|
| 27 |
+
DFAI.US,D,20201228,000000,25.4342,25.4625,25.308,25.3472,142306.56562858,0
|
| 28 |
+
DFAI.US,D,20201229,000000,25.6542,25.6542,25.483,25.5114,107886.53066117,0
|
| 29 |
+
DFAI.US,D,20201230,000000,25.6728,25.7216,25.5476,25.5769,175801.11091613,0
|
| 30 |
+
DFAI.US,D,20201231,000000,25.5573,25.5573,25.3374,25.3961,129479.58545756,0
|
| 31 |
+
DFAI.US,D,20210104,000000,25.8655,25.8655,25.4244,25.5085,72694.40209339,0
|
| 32 |
+
DFAI.US,D,20210105,000000,25.5964,25.8546,25.5868,25.7696,363965.94584307,0
|
| 33 |
+
DFAI.US,D,20210106,000000,25.8751,26.2096,25.8751,26.1334,215927.48004239,0
|
| 34 |
+
DFAI.US,D,20210107,000000,26.19,26.19,26.0375,26.1627,277955.74140519,0
|
| 35 |
+
DFAI.US,D,20210108,000000,26.3063,26.3289,26.1138,26.3053,226128.31933172,0
|
| 36 |
+
DFAI.US,D,20210111,000000,26.0473,26.0659,25.8839,25.975,123909.26248925,0
|
| 37 |
+
DFAI.US,D,20210112,000000,25.9504,26.1627,25.9309,26.1627,76456.69660421,0
|
| 38 |
+
DFAI.US,D,20210113,000000,26.1528,26.1812,26.0854,26.0942,102837.75436327,0
|
| 39 |
+
DFAI.US,D,20210114,000000,26.2184,26.3729,26.1627,26.276,141517.08713922,0
|
| 40 |
+
DFAI.US,D,20210115,000000,26.0756,26.0756,25.7735,25.8751,226790.99039531,0
|
| 41 |
+
DFAI.US,D,20210119,000000,26.0756,26.0932,25.975,26.0854,105112.10690258,0
|
| 42 |
+
DFAI.US,D,20210120,000000,26.1812,26.3053,26.1334,26.276,231445.02744853,0
|
| 43 |
+
DFAI.US,D,20210121,000000,26.3338,26.3338,26.1528,26.276,289020.71194258,0
|
| 44 |
+
DFAI.US,D,20210122,000000,26.0854,26.19,26.0277,26.1617,102536.07540685,0
|
| 45 |
+
DFAI.US,D,20210125,000000,25.9133,26.0756,25.8361,26.0639,161514.82270843,0
|
| 46 |
+
DFAI.US,D,20210126,000000,26.1528,26.1528,26.0473,26.0854,101571.72538681,0
|
| 47 |
+
DFAI.US,D,20210127,000000,25.6728,25.75,25.3961,25.482,207803.62367002,0
|
| 48 |
+
DFAI.US,D,20210128,000000,25.5769,25.8458,25.5769,25.7216,67643.580514447,0
|
| 49 |
+
DFAI.US,D,20210129,000000,25.4723,25.5016,25.0802,25.2092,273277.16097926,0
|
| 50 |
+
DFAI.US,D,20210201,000000,25.5114,25.5378,25.3961,25.5114,91229.761704318,0
|
| 51 |
+
DFAI.US,D,20210202,000000,25.6923,25.8165,25.6161,25.8067,259332.43470866,0
|
| 52 |
+
DFAI.US,D,20210203,000000,25.8839,25.9485,25.7597,25.9035,84805.533893237,0
|
| 53 |
+
DFAI.US,D,20210204,000000,25.8556,25.9407,25.8116,25.9035,139999.48859233,0
|
| 54 |
+
DFAI.US,D,20210205,000000,26.0854,26.1138,25.9887,26.1138,126025.10574635,0
|
| 55 |
+
DFAI.US,D,20210208,000000,26.2957,26.3631,26.2517,26.3142,124474.78270247,0
|
| 56 |
+
DFAI.US,D,20210209,000000,26.3729,26.4971,26.3416,26.458,113215.51046433,0
|
| 57 |
+
DFAI.US,D,20210210,000000,26.5264,26.5577,26.3142,26.3631,145991.1394591,0
|
| 58 |
+
DFAI.US,D,20210211,000000,26.5724,26.5812,26.4296,26.5459,71936.62546047,0
|
| 59 |
+
DFAI.US,D,20210212,000000,26.4677,26.6888,26.4677,26.679,85547.970918204,0
|
| 60 |
+
DFAI.US,D,20210216,000000,26.9078,26.985,26.8413,26.8706,78848.652804484,0
|
| 61 |
+
DFAI.US,D,20210217,000000,26.7161,26.765,26.5919,26.7298,123130.01040519,0
|
| 62 |
+
DFAI.US,D,20210218,000000,26.6212,26.6212,26.4052,26.5724,133176.43097444,0
|
| 63 |
+
DFAI.US,D,20210219,000000,26.679,26.7641,26.6301,26.6692,57959.174692903,0
|
| 64 |
+
DFAI.US,D,20210222,000000,26.5557,26.8042,26.5557,26.6399,124222.1904915,0
|
| 65 |
+
DFAI.US,D,20210223,000000,26.7073,26.7553,26.3924,26.6947,142066.24510397,0
|
| 66 |
+
DFAI.US,D,20210224,000000,26.5557,26.8512,26.5216,26.8236,186057.17279408,0
|
| 67 |
+
DFAI.US,D,20210225,000000,26.9469,26.9469,26.3142,26.3828,146980.03285186,0
|
| 68 |
+
DFAI.US,D,20210226,000000,26.3142,26.3142,25.9603,26.018,104861.55997266,0
|
| 69 |
+
DFAI.US,D,20210301,000000,26.3338,26.4873,26.3093,26.4677,170780.96855309,0
|
| 70 |
+
DFAI.US,D,20210302,000000,26.4482,26.5264,26.3828,26.458,103705.97617346,0
|
| 71 |
+
DFAI.US,D,20210303,000000,26.4384,26.5166,26.2859,26.3338,99353.618076687,0
|
| 72 |
+
DFAI.US,D,20210304,000000,26.3729,26.4873,25.9407,26.1138,155775.76405261,0
|
| 73 |
+
DFAI.US,D,20210305,000000,26.2859,26.3053,25.925,26.3053,124021.75294757,0
|
| 74 |
+
DFAI.US,D,20210308,000000,26.2096,26.4189,26.2096,26.2467,128241.16777541,0
|
| 75 |
+
DFAI.US,D,20210309,000000,26.5363,26.6496,26.4971,26.5557,134415.87129712,0
|
| 76 |
+
DFAI.US,D,20210310,000000,26.6594,26.7357,26.5166,26.6976,198421.91944543,0
|
| 77 |
+
DFAI.US,D,20210311,000000,26.7943,26.8892,26.721,26.8706,146786.75379164,0
|
| 78 |
+
DFAI.US,D,20210312,000000,26.7357,26.9469,26.679,26.9469,79066.475237428,0
|
| 79 |
+
DFAI.US,D,20210315,000000,26.9469,27.0241,26.7738,27.0241,165114.51737493,0
|
| 80 |
+
DFAI.US,D,20210316,000000,27.0809,27.0809,26.985,27.0427,147732.69628213,0
|
| 81 |
+
DFAI.US,D,20210317,000000,26.9557,27.2432,26.9078,27.1962,129599.2343996,0
|
| 82 |
+
DFAI.US,D,20210318,000000,27.1289,27.252,26.9371,26.9655,107484.63293276,0
|
| 83 |
+
DFAI.US,D,20210319,000000,26.9948,27.0887,26.8374,27.0427,76627.477572763,0
|
| 84 |
+
DFAI.US,D,20210322,000000,27.0526,27.1289,26.9997,27.0613,197729.59180644,0
|
| 85 |
+
DFAI.US,D,20210323,000000,26.8502,26.8598,26.6106,26.6486,119817.67772768,0
|
| 86 |
+
DFAI.US,D,20210324,000000,26.6106,26.677,26.4756,26.4854,89757.159340746,0
|
| 87 |
+
DFAI.US,D,20210325,000000,26.5049,26.6966,26.4081,26.6486,71091.924382477,0
|
| 88 |
+
DFAI.US,D,20210326,000000,26.7444,27.0173,26.7444,27.0105,121845.57389919,0
|
| 89 |
+
DFAI.US,D,20210329,000000,26.8883,26.9469,26.7836,26.9078,67947.304751934,0
|
| 90 |
+
DFAI.US,D,20210330,000000,26.8032,26.9078,26.7151,26.8598,128872.13698258,0
|
| 91 |
+
DFAI.US,D,20210331,000000,26.8032,26.898,26.7308,26.7738,176878.97403501,0
|
| 92 |
+
DFAI.US,D,20210401,000000,26.9469,27.1318,26.8883,27.119,135580.65886108,0
|
| 93 |
+
DFAI.US,D,20210405,000000,27.2637,27.522,27.2637,27.4945,230313.98702206,0
|
| 94 |
+
DFAI.US,D,20210406,000000,27.2246,27.3019,27.1865,27.2539,98226.668212342,0
|
| 95 |
+
DFAI.US,D,20210407,000000,27.292,27.3684,27.2285,27.3312,114491.7658461,0
|
| 96 |
+
DFAI.US,D,20210408,000000,27.3879,27.4661,27.341,27.4271,68446.353330699,0
|
| 97 |
+
DFAI.US,D,20210409,000000,27.4368,27.522,27.3879,27.522,118157.93214707,0
|
| 98 |
+
DFAI.US,D,20210412,000000,27.4075,27.4271,27.3341,27.3703,112106.96812953,0
|
| 99 |
+
DFAI.US,D,20210413,000000,27.4466,27.5414,27.3928,27.4945,195609.65798722,0
|
| 100 |
+
DFAI.US,D,20210414,000000,27.522,27.6285,27.5023,27.5023,93529.680256868,0
|
| 101 |
+
DFAI.US,D,20210415,000000,27.7331,27.7527,27.6666,27.7155,108469.43576341,0
|
| 102 |
+
DFAI.US,D,20210416,000000,27.8583,27.9453,27.8162,27.9453,78512.204070029,0
|
| 103 |
+
DFAI.US,D,20210419,000000,27.9737,27.9737,27.8016,27.8779,141447.54758317,0
|
| 104 |
+
DFAI.US,D,20210420,000000,27.6002,27.6002,27.3067,27.3781,167873.60152557,0
|
| 105 |
+
DFAI.US,D,20210421,000000,27.3019,27.6471,27.297,27.6333,83683.697231543,0
|
| 106 |
+
DFAI.US,D,20210422,000000,27.7155,27.7155,27.4848,27.5523,79208.622271134,0
|
| 107 |
+
DFAI.US,D,20210423,000000,27.6568,27.8769,27.6479,27.8201,77714.544456427,0
|
| 108 |
+
DFAI.US,D,20210426,000000,27.8495,27.8973,27.826,27.8779,103889.02882839,0
|
| 109 |
+
DFAI.US,D,20210427,000000,27.7428,27.83,27.7243,27.8016,73130.046959281,0
|
| 110 |
+
DFAI.US,D,20210428,000000,27.8016,27.9453,27.7908,27.9072,68307.274218584,0
|
| 111 |
+
DFAI.US,D,20210429,000000,28.0216,28.0216,27.7272,27.9267,143858.93395351,0
|
| 112 |
+
DFAI.US,D,20210430,000000,27.7331,27.7918,27.4945,27.561,80285.462749497,0
|
| 113 |
+
DFAI.US,D,20210503,000000,27.7428,27.917,27.7428,27.8973,84265.579693261,0
|
| 114 |
+
DFAI.US,D,20210504,000000,27.6383,27.6959,27.3781,27.5414,137709.79644507,0
|
| 115 |
+
DFAI.US,D,20210505,000000,27.8113,27.9453,27.8113,27.917,66625.03054631,0
|
| 116 |
+
DFAI.US,D,20210506,000000,27.9551,28.1272,27.83,28.1272,115497.02148734,0
|
| 117 |
+
DFAI.US,D,20210507,000000,28.1947,28.4733,28.1937,28.4733,68446.353330699,0
|
| 118 |
+
DFAI.US,D,20210510,000000,28.5408,28.5898,28.3296,28.3589,464647.97396856,0
|
| 119 |
+
DFAI.US,D,20210511,000000,27.868,28.0509,27.7869,27.9922,155865.75641928,0
|
| 120 |
+
DFAI.US,D,20210512,000000,27.782,27.868,27.4661,27.5316,389530.936459,0
|
| 121 |
+
DFAI.US,D,20210513,000000,27.5513,27.782,27.5307,27.7428,110647.66009286,0
|
| 122 |
+
DFAI.US,D,20210514,000000,27.9365,28.1947,27.9365,28.1947,68158.991341697,0
|
| 123 |
+
DFAI.US,D,20210517,000000,28.0705,28.1809,27.9972,28.1272,73657.729472893,0
|
| 124 |
+
DFAI.US,D,20210518,000000,28.3961,28.3961,28.2387,28.2435,110062.70970955,0
|
| 125 |
+
DFAI.US,D,20210519,000000,27.8973,28.0802,27.7673,27.9267,67736.6408027,0
|
| 126 |
+
DFAI.US,D,20210520,000000,28.1556,28.3677,28.1183,28.3296,75368.607080016,0
|
| 127 |
+
DFAI.US,D,20210521,000000,28.4059,28.4156,28.2435,28.3101,57958.152052373,0
|
| 128 |
+
DFAI.US,D,20210524,000000,28.4538,28.5701,28.3609,28.5311,262650.90322935,0
|
| 129 |
+
DFAI.US,D,20210525,000000,28.5975,28.5975,28.4342,28.4929,218044.34594002,0
|
| 130 |
+
DFAI.US,D,20210526,000000,28.4439,28.534,28.4431,28.4831,148634.66522982,0
|
| 131 |
+
DFAI.US,D,20210527,000000,28.5115,28.6269,28.4929,28.5848,117230.39718613,0
|
| 132 |
+
DFAI.US,D,20210528,000000,28.6455,28.7237,28.6122,28.6356,130047.15095186,0
|
| 133 |
+
DFAI.US,D,20210601,000000,28.8958,28.8958,28.7432,28.7432,123659.73819986,0
|
| 134 |
+
DFAI.US,D,20210602,000000,28.838,28.9056,28.8078,28.8664,130652.55414576,0
|
| 135 |
+
DFAI.US,D,20210603,000000,28.7335,28.752,28.6269,28.7188,127782.00217733,0
|
| 136 |
+
DFAI.US,D,20210604,000000,28.9339,28.9925,28.8958,28.9829,139117.97245523,0
|
| 137 |
+
DFAI.US,D,20210607,000000,29.0307,29.0777,28.9925,29.0678,116970.64649145,0
|
| 138 |
+
DFAI.US,D,20210608,000000,29.107,29.107,28.9731,29.0395,161067.9287967,0
|
| 139 |
+
DFAI.US,D,20210609,000000,29.0494,29.0494,28.9339,28.9437,174798.92319647,0
|
| 140 |
+
DFAI.US,D,20210610,000000,29.0122,29.0777,28.9485,29.0209,159911.32235698,0
|
| 141 |
+
DFAI.US,D,20210611,000000,29.0678,29.1236,28.9682,29.0874,93952.030795864,0
|
| 142 |
+
DFAI.US,D,20210614,000000,29.0678,29.0973,29.0112,29.0973,86536.864310963,0
|
| 143 |
+
DFAI.US,D,20210615,000000,29.1167,29.1549,29.0347,29.1266,121032.57467763,0
|
| 144 |
+
DFAI.US,D,20210616,000000,29.1549,29.1637,28.8527,28.9242,96448.296330224,0
|
| 145 |
+
DFAI.US,D,20210617,000000,28.7139,28.7725,28.5458,28.6796,139240.68931887,0
|
| 146 |
+
DFAI.US,D,20210618,000000,28.1751,28.1937,28.0607,28.09,174869.48539307,0
|
| 147 |
+
DFAI.US,D,20210621,000000,28.2142,28.4782,28.1849,28.4391,240984.21831477,0
|
| 148 |
+
DFAI.US,D,20210622,000000,28.3961,28.5516,28.3237,28.4831,205229.63745536,0
|
| 149 |
+
DFAI.US,D,20210623,000000,28.4733,28.4831,28.2993,28.3286,169399.38119671,0
|
| 150 |
+
DFAI.US,D,20210624,000000,28.5027,28.5711,28.4929,28.5613,189249.85652955,0
|
| 151 |
+
DFAI.US,D,20210625,000000,28.6181,28.6572,28.5858,28.6572,139514.75698098,0
|
| 152 |
+
DFAI.US,D,20210628,000000,28.5711,28.5711,28.3961,28.4439,287024.51762752,0
|
| 153 |
+
DFAI.US,D,20210629,000000,28.5222,28.5222,28.4059,28.4431,140258.21664648,0
|
| 154 |
+
DFAI.US,D,20210630,000000,28.2415,28.3276,28.136,28.271,163301.37571478,0
|
| 155 |
+
DFAI.US,D,20210701,000000,28.2993,28.3677,28.2415,28.3677,192984.53974605,0
|
| 156 |
+
DFAI.US,D,20210702,000000,28.4255,28.4636,28.2904,28.4439,155045.59871401,0
|
| 157 |
+
DFAI.US,D,20210706,000000,28.4929,28.5008,28.1448,28.2612,197635.50887766,0
|
| 158 |
+
DFAI.US,D,20210707,000000,28.3677,28.4255,28.2602,28.3756,121392.54414427,0
|
| 159 |
+
DFAI.US,D,20210708,000000,27.9697,28.0774,27.8543,28.0284,140135.49978284,0
|
| 160 |
+
DFAI.US,D,20210709,000000,28.2993,28.5418,28.2993,28.5027,97465.823657832,0
|
| 161 |
+
DFAI.US,D,20210712,000000,28.5124,28.6181,28.4811,28.5975,120589.77132802,0
|
| 162 |
+
DFAI.US,D,20210713,000000,28.5418,28.5906,28.4156,28.4733,231282.42760422,0
|
| 163 |
+
DFAI.US,D,20210714,000000,28.5985,28.5985,28.4929,28.4929,131003.31984765,0
|
| 164 |
+
DFAI.US,D,20210715,000000,28.2319,28.3247,28.1633,28.2514,638320.96994122,0
|
| 165 |
+
DFAI.US,D,20210716,000000,28.2993,28.2993,28.004,28.0255,173282.3472901,0
|
| 166 |
+
DFAI.US,D,20210719,000000,27.6031,27.6236,27.3517,27.4681,202282.38744716,0
|
| 167 |
+
DFAI.US,D,20210720,000000,27.4485,27.7478,27.3859,27.6998,218183.42505215,0
|
| 168 |
+
DFAI.US,D,20210721,000000,27.913,28.1732,27.8816,28.135,141844.33210891,0
|
| 169 |
+
DFAI.US,D,20210722,000000,28.271,28.271,28.0607,28.1546,181455.29040791,0
|
| 170 |
+
DFAI.US,D,20210723,000000,28.3579,28.4255,28.2534,28.3384,114460.06398966,0
|
| 171 |
+
DFAI.US,D,20210726,000000,28.3286,28.4255,28.3286,28.4059,154287.82208109,0
|
| 172 |
+
DFAI.US,D,20210727,000000,28.3188,28.3188,28.1732,28.3188,288909.24412478,0
|
| 173 |
+
DFAI.US,D,20210728,000000,28.3286,28.4733,28.2651,28.4352,348342.0438218,0
|
| 174 |
+
DFAI.US,D,20210729,000000,28.6768,28.7062,28.6376,28.6376,139157.85543593,0
|
| 175 |
+
DFAI.US,D,20210730,000000,28.5516,28.6073,28.4255,28.4733,134418.9392187,0
|
| 176 |
+
DFAI.US,D,20210802,000000,28.7158,28.7667,28.5721,28.5985,133594.69095131,0
|
| 177 |
+
DFAI.US,D,20210803,000000,28.7452,28.8127,28.6034,28.8028,208228.01949008,0
|
| 178 |
+
DFAI.US,D,20210804,000000,28.8127,28.8215,28.667,28.6963,164330.15208822,0
|
| 179 |
+
DFAI.US,D,20210805,000000,28.8215,28.8703,28.8028,28.841,101980.78159892,0
|
| 180 |
+
DFAI.US,D,20210806,000000,28.7931,28.8127,28.6943,28.7452,119670.41749133,0
|
| 181 |
+
DFAI.US,D,20210809,000000,28.7834,28.7834,28.6816,28.6963,216465.38896131,0
|
| 182 |
+
DFAI.US,D,20210810,000000,28.7158,28.7931,28.6963,28.7824,108548.17908424,0
|
| 183 |
+
DFAI.US,D,20210811,000000,28.9769,29.0151,28.8929,29.0062,147723.49251736,0
|
| 184 |
+
DFAI.US,D,20210812,000000,28.9085,28.9769,28.8606,28.9574,206608.15689014,0
|
| 185 |
+
DFAI.US,D,20210813,000000,29.0444,29.1217,29.0112,29.1021,98243.030460828,0
|
| 186 |
+
DFAI.US,D,20210816,000000,28.8997,28.9769,28.7931,28.9769,125270.39703501,0
|
| 187 |
+
DFAI.US,D,20210817,000000,28.6768,28.7501,28.532,28.667,162579.39150043,0
|
| 188 |
+
DFAI.US,D,20210818,000000,28.6474,28.7735,28.5711,28.5711,211616.02756683,0
|
| 189 |
+
DFAI.US,D,20210819,000000,28.2319,28.3384,28.1633,28.2415,120578.52228219,0
|
| 190 |
+
DFAI.US,D,20210820,000000,28.1732,28.3677,28.1213,28.3579,112653.0581727,0
|
| 191 |
+
DFAI.US,D,20210823,000000,28.532,28.6865,28.532,28.6562,135524.41363191,0
|
| 192 |
+
DFAI.US,D,20210824,000000,28.6279,28.7931,28.6279,28.7452,116157.64726989,0
|
| 193 |
+
DFAI.US,D,20210825,000000,28.6963,28.7931,28.6513,28.7725,146724.3727193,0
|
| 194 |
+
DFAI.US,D,20210826,000000,28.6963,28.7158,28.5516,28.6083,144227.08454441,0
|
| 195 |
+
DFAI.US,D,20210827,000000,28.6376,28.927,28.6014,28.9085,147069.002578,0
|
| 196 |
+
DFAI.US,D,20210830,000000,28.9379,28.9379,28.8508,28.9085,126658.12023458,0
|
| 197 |
+
DFAI.US,D,20210831,000000,28.9672,28.9672,28.8215,28.8801,221672.67454137,0
|
| 198 |
+
DFAI.US,D,20210901,000000,29.1021,29.2087,29.0864,29.0924,175116.96440139,0
|
| 199 |
+
DFAI.US,D,20210902,000000,29.2762,29.3153,29.2195,29.2958,209196.46007223,0
|
| 200 |
+
DFAI.US,D,20210903,000000,29.3153,29.4513,29.2948,29.4189,223851.92151136,0
|
| 201 |
+
DFAI.US,D,20210907,000000,29.4513,29.4513,29.3514,29.3544,141434.25325628,0
|
| 202 |
+
DFAI.US,D,20210908,000000,29.2478,29.2958,29.1119,29.1706,314054.95212329,0
|
| 203 |
+
DFAI.US,D,20210909,000000,29.1901,29.285,29.1217,29.1706,138090.21872233,0
|
| 204 |
+
DFAI.US,D,20210910,000000,29.3641,29.374,29.0659,29.0727,399343.17234681,0
|
| 205 |
+
DFAI.US,D,20210913,000000,29.3446,29.3524,29.2234,29.2958,136473.42404399,0
|
| 206 |
+
DFAI.US,D,20210914,000000,29.4121,29.4121,29.1413,29.1706,222149.22502848,0
|
| 207 |
+
DFAI.US,D,20210915,000000,29.1804,29.3054,29.1266,29.2958,159240.47016912,0
|
| 208 |
+
DFAI.US,D,20210916,000000,29.1901,29.2381,29.0787,29.2282,186833.35695654,0
|
| 209 |
+
DFAI.US,D,20210917,000000,29.0727,29.0894,28.7735,28.8508,162423.95013982,0
|
| 210 |
+
DFAI.US,D,20210920,000000,28.2612,28.3569,28.0666,28.3091,229752.55737095,0
|
| 211 |
+
DFAI.US,D,20210921,000000,28.62,28.7032,28.5134,28.5623,154368.61068298,0
|
| 212 |
+
DFAI.US,D,20210922,000000,28.6592,28.931,28.6592,28.7266,202594.29280889,0
|
| 213 |
+
DFAI.US,D,20210923,000000,28.9799,29.105,28.9799,29.0571,249050.80681744,0
|
| 214 |
+
DFAI.US,D,20210924,000000,28.8048,28.882,28.7559,28.8341,101600.35932166,0
|
| 215 |
+
DFAI.US,D,20210927,000000,28.7081,28.8733,28.7081,28.8147,353095.27700642,0
|
| 216 |
+
DFAI.US,D,20210928,000000,28.4646,28.4646,28.1448,28.2025,291574.24534664,0
|
| 217 |
+
DFAI.US,D,20210929,000000,28.3384,28.3677,28.1633,28.2221,272468.25231983,0
|
| 218 |
+
DFAI.US,D,20210930,000000,28.2221,28.2405,28.0275,28.0949,367990.03632963,0
|
| 219 |
+
DFAI.US,D,20211001,000000,28.1439,28.2504,27.9591,28.2025,290681.48016372,0
|
| 220 |
+
DFAI.US,D,20211004,000000,28.1439,28.1682,27.8416,27.9306,263855.57377399,0
|
| 221 |
+
DFAI.US,D,20211005,000000,28.0275,28.2221,27.9785,28.1439,314459.91777328,0
|
| 222 |
+
DFAI.US,D,20211006,000000,27.7165,27.9688,27.6002,27.9688,240650.8375019,0
|
| 223 |
+
DFAI.US,D,20211007,000000,28.0568,28.27,28.0568,28.1536,265774.04740875,0
|
| 224 |
+
DFAI.US,D,20211008,000000,28.2504,28.2504,28.1242,28.1879,158996.0590824,0
|
| 225 |
+
DFAI.US,D,20211011,000000,28.27,28.3579,28.1242,28.1242,136910.09155041,0
|
| 226 |
+
DFAI.US,D,20211012,000000,28.1829,28.2367,28.1047,28.1633,165027.59292985,0
|
| 227 |
+
DFAI.US,D,20211013,000000,28.2895,28.4449,28.2025,28.4156,327906.61810564,0
|
| 228 |
+
DFAI.US,D,20211014,000000,28.6885,28.7364,28.6298,28.7266,246598.51482589,0
|
| 229 |
+
DFAI.US,D,20211015,000000,28.8733,28.9799,28.8,28.9212,268626.19184764,0
|
| 230 |
+
DFAI.US,D,20211018,000000,28.6983,28.844,28.6738,28.7755,165986.82974724,0
|
| 231 |
+
DFAI.US,D,20211019,000000,28.931,28.9994,28.9017,28.9701,276169.18839883,0
|
| 232 |
+
DFAI.US,D,20211020,000000,28.9701,29.0864,28.9212,29.0571,284295.09005226,0
|
| 233 |
+
DFAI.US,D,20211021,000000,28.8919,28.9603,28.8489,28.9113,308833.3495758,0
|
| 234 |
+
DFAI.US,D,20211022,000000,29.0191,29.1157,28.9212,29.0474,258817.02388141,0
|
| 235 |
+
DFAI.US,D,20211025,000000,29.0191,29.0669,28.9466,29.0287,165794.57332754,0
|
| 236 |
+
DFAI.US,D,20211026,000000,29.1647,29.1813,29.0092,29.0669,230549.19434402,0
|
| 237 |
+
DFAI.US,D,20211027,000000,29.0571,29.1139,28.9105,28.9113,258838.49933255,0
|
| 238 |
+
DFAI.US,D,20211028,000000,29.0669,29.2224,29.0375,29.2224,177538.57717704,0
|
| 239 |
+
DFAI.US,D,20211029,000000,29.0092,29.0474,28.9359,29.0375,217878.67817412,0
|
| 240 |
+
DFAI.US,D,20211101,000000,29.2224,29.3388,29.1745,29.33,178293.28588836,0
|
| 241 |
+
DFAI.US,D,20211102,000000,29.2224,29.2615,29.1842,29.2224,802713.50310179,0
|
| 242 |
+
DFAI.US,D,20211103,000000,29.2126,29.4855,29.1549,29.4659,179206.50388189,0
|
| 243 |
+
DFAI.US,D,20211104,000000,29.3974,29.417,29.3006,29.417,288163.73917822,0
|
| 244 |
+
DFAI.US,D,20211105,000000,29.4659,29.4855,29.3494,29.4756,254952.46531757,0
|
| 245 |
+
DFAI.US,D,20211108,000000,29.5431,29.5725,29.4806,29.5431,277393.28911355,0
|
| 246 |
+
DFAI.US,D,20211109,000000,29.5529,29.5529,29.33,29.4562,187905.08423226,0
|
| 247 |
+
DFAI.US,D,20211110,000000,29.3583,29.378,29.0581,29.0963,235942.60050059,0
|
| 248 |
+
DFAI.US,D,20211111,000000,29.2419,29.2811,29.1354,29.2126,184868.86449792,0
|
| 249 |
+
DFAI.US,D,20211112,000000,29.2615,29.3681,29.2224,29.3681,160707.95933004,0
|
| 250 |
+
DFAI.US,D,20211115,000000,29.4366,29.4366,29.2712,29.2908,241013.87489014,0
|
| 251 |
+
DFAI.US,D,20211116,000000,29.2908,29.3006,29.2029,29.2126,203517.73720771,0
|
| 252 |
+
DFAI.US,D,20211117,000000,29.1549,29.1745,29.0963,29.1549,1310459.6395776,0
|
| 253 |
+
DFAI.US,D,20211118,000000,29.0963,29.194,29.0287,29.1647,316423.38759137,0
|
| 254 |
+
DFAI.US,D,20211119,000000,29.0092,29.0092,28.8733,28.8919,172252.54827614,0
|
| 255 |
+
DFAI.US,D,20211122,000000,28.9113,28.9887,28.7657,28.7657,237379.4104456,0
|
| 256 |
+
DFAI.US,D,20211123,000000,28.7178,28.8147,28.6014,28.7462,374593.22623351,0
|
| 257 |
+
DFAI.US,D,20211124,000000,28.3873,28.581,28.3531,28.581,483722.26513893,0
|
| 258 |
+
DFAI.US,D,20211126,000000,28.0078,28.0078,27.6765,27.784,209275.20339306,0
|
| 259 |
+
DFAI.US,D,20211129,000000,27.9785,28.0265,27.7987,27.9111,452384.46872971,0
|
| 260 |
+
DFAI.US,D,20211130,000000,27.8622,27.9208,27.4349,27.6479,621818.61970444,0
|
| 261 |
+
DFAI.US,D,20211201,000000,28.086,28.1829,27.475,27.475,568274.18418066,0
|
| 262 |
+
DFAI.US,D,20211202,000000,27.6676,27.9111,27.5707,27.8133,391446.34217217,0
|
| 263 |
+
DFAI.US,D,20211203,000000,27.9492,27.9492,27.5707,27.7262,439542.14895073,0
|
| 264 |
+
DFAI.US,D,20211206,000000,27.9306,28.0568,27.7703,28.0078,371232.82945108,0
|
| 265 |
+
DFAI.US,D,20211207,000000,28.4069,28.6103,28.3873,28.6103,258679.99005035,0
|
| 266 |
+
DFAI.US,D,20211208,000000,28.62,28.669,28.5428,28.62,482099.33461742,0
|
| 267 |
+
DFAI.US,D,20211209,000000,28.4841,28.4841,28.3579,28.3873,262071.06604869,0
|
| 268 |
+
DFAI.US,D,20211210,000000,28.4069,28.4548,28.3188,28.4255,1328264.8338499,0
|
| 269 |
+
DFAI.US,D,20211213,000000,28.3188,28.3188,28.1037,28.1242,298448.43499102,0
|
| 270 |
+
DFAI.US,D,20211214,000000,28.0373,28.134,27.8816,27.9688,420825.78196595,0
|
| 271 |
+
DFAI.US,D,20211215,000000,28.0764,28.3286,27.9111,28.3286,315289.27924331,0
|
| 272 |
+
DFAI.US,D,20211216,000000,28.4949,28.5047,28.2726,28.3677,360740.53761063,0
|
| 273 |
+
DFAI.US,D,20211217,000000,28.1722,28.2211,27.9765,27.9765,638002.92873631,0
|
| 274 |
+
DFAI.US,D,20211220,000000,27.8201,27.9082,27.7044,27.8983,588348.61778963,0
|
| 275 |
+
DFAI.US,D,20211221,000000,28.0744,28.2504,28.0353,28.2504,633668.97816908,0
|
| 276 |
+
DFAI.US,D,20211222,000000,28.2405,28.5438,28.1934,28.534,824586.76140347,0
|
| 277 |
+
DFAI.US,D,20211223,000000,28.5731,28.7687,28.5534,28.7099,893343.99745538,0
|
| 278 |
+
DFAI.US,D,20211227,000000,28.7881,28.9349,28.6708,28.9349,520515.84877709,0
|
| 279 |
+
DFAI.US,D,20211228,000000,28.9839,29.0415,28.9056,28.9545,351831.29331102,0
|
| 280 |
+
DFAI.US,D,20211229,000000,28.9545,29.0034,28.9068,28.9839,377329.81229248,0
|
| 281 |
+
DFAI.US,D,20211230,000000,28.9935,29.0132,28.886,28.8958,335924.11986286,0
|
| 282 |
+
DFAI.US,D,20211231,000000,28.9252,29.0229,28.8273,28.9153,323511.30910659,0
|
| 283 |
+
DFAI.US,D,20220103,000000,28.9839,29.0816,28.9349,29.0425,359053.18073571,0
|
| 284 |
+
DFAI.US,D,20220104,000000,29.2771,29.3251,29.1745,29.2576,431621.79804389,0
|
| 285 |
+
DFAI.US,D,20220105,000000,29.3651,29.4033,29.0042,29.0132,437912.0599455,0
|
| 286 |
+
DFAI.US,D,20220106,000000,28.9252,29.0131,28.8066,28.8762,605783.61619,0
|
| 287 |
+
DFAI.US,D,20220107,000000,28.8469,29.0327,28.754,29.0034,514218.42839175,0
|
| 288 |
+
DFAI.US,D,20220110,000000,28.6612,28.7491,28.4705,28.7491,559265.74374962,0
|
| 289 |
+
DFAI.US,D,20220111,000000,28.798,29.1011,28.7037,29.1011,740050.1819697,0
|
| 290 |
+
DFAI.US,D,20220112,000000,29.2771,29.4141,29.2478,29.4141,437497.89053074,0
|
| 291 |
+
DFAI.US,D,20220113,000000,29.5216,29.5298,29.1627,29.2282,407148.98751428,0
|
| 292 |
+
DFAI.US,D,20220114,000000,29.1011,29.2234,29.0132,29.1989,424481.72186161,0
|
| 293 |
+
DFAI.US,D,20220118,000000,28.8958,28.9545,28.7198,28.798,407010.93104269,0
|
| 294 |
+
DFAI.US,D,20220119,000000,28.9252,28.974,28.749,28.7785,446128.97660611,0
|
| 295 |
+
DFAI.US,D,20220120,000000,28.8567,28.9935,28.5534,28.5731,509429.40278856,0
|
| 296 |
+
DFAI.US,D,20220121,000000,28.534,28.534,28.1918,28.2112,334632.52487314,0
|
| 297 |
+
DFAI.US,D,20220124,000000,27.6735,27.9082,27.1747,27.8983,1189510.9214233,0
|
| 298 |
+
DFAI.US,D,20220125,000000,27.605,27.9668,27.3703,27.8007,904892.67696357,0
|
| 299 |
+
DFAI.US,D,20220126,000000,28.0939,28.1526,27.5756,27.7126,908902.45048272,0
|
| 300 |
+
DFAI.US,D,20220127,000000,27.7615,27.8593,27.4485,27.5366,737294.16574065,0
|
| 301 |
+
DFAI.US,D,20220128,000000,27.3801,27.6539,27.234,27.6539,605604.65409721,0
|
| 302 |
+
DFAI.US,D,20220131,000000,27.6539,28.0939,27.6442,28.0842,528376.88653318,0
|
| 303 |
+
DFAI.US,D,20220201,000000,28.2797,28.3776,28.0959,28.3677,518159.68499537,0
|
| 304 |
+
DFAI.US,D,20220202,000000,28.6415,28.6612,28.4752,28.622,512583.22618388,0
|
| 305 |
+
DFAI.US,D,20220203,000000,28.3286,28.4459,28.1918,28.2211,355823.68194116,0
|
| 306 |
+
DFAI.US,D,20220204,000000,28.1526,28.3677,28.0378,28.2504,346243.5854537,0
|
| 307 |
+
DFAI.US,D,20220207,000000,28.2895,28.4458,28.2211,28.3188,486621.45104222,0
|
| 308 |
+
DFAI.US,D,20220208,000000,28.2602,28.4656,28.2223,28.4656,202643.37955434,0
|
| 309 |
+
DFAI.US,D,20220209,000000,28.8371,28.9252,28.7882,28.9252,378204.16994585,0
|
| 310 |
+
DFAI.US,D,20220210,000000,28.5438,28.9642,28.5217,28.5829,536729.81438433,0
|
| 311 |
+
DFAI.US,D,20220211,000000,28.5829,28.6708,28.1379,28.2309,306428.09904863,0
|
| 312 |
+
DFAI.US,D,20220214,000000,28.0353,28.1223,27.8397,28.045,568296.68227233,0
|
| 313 |
+
DFAI.US,D,20220215,000000,28.2993,28.5144,28.2796,28.4851,430921.28928065,0
|
| 314 |
+
DFAI.US,D,20220216,000000,28.397,28.6513,28.3963,28.5926,422195.09763597,0
|
| 315 |
+
DFAI.US,D,20220217,000000,28.4069,28.4069,28.133,28.1819,404538.18624053,0
|
| 316 |
+
DFAI.US,D,20220218,000000,28.2112,28.2345,27.9496,28.045,341399.33726186,0
|
| 317 |
+
DFAI.US,D,20220222,000000,27.83,27.9472,27.5366,27.7321,581437.61308615,0
|
| 318 |
+
DFAI.US,D,20220223,000000,28.0157,28.0157,27.4583,27.517,479675.6765607,0
|
| 319 |
+
DFAI.US,D,20220224,000000,26.588,27.1346,26.5001,27.1063,1257669.9127651,0
|
| 320 |
+
DFAI.US,D,20220225,000000,27.3214,27.8103,27.3214,27.8103,753658.45950584,0
|
| 321 |
+
DFAI.US,D,20220228,000000,27.3117,27.6427,27.2238,27.3703,422426.2143958,0
|
| 322 |
+
DFAI.US,D,20220301,000000,27.292,27.3605,26.7105,26.8618,655466.56107153,0
|
| 323 |
+
DFAI.US,D,20220302,000000,26.9694,27.253,26.9542,27.2237,721518.91292089,0
|
| 324 |
+
DFAI.US,D,20220303,000000,27.165,27.165,26.6823,26.7641,453595.27511754,0
|
| 325 |
+
DFAI.US,D,20220304,000000,26.1186,26.1354,25.8741,26.1285,672181.62053859,0
|
| 326 |
+
DFAI.US,D,20220307,000000,25.9818,25.9818,25.2515,25.3657,1018725.8623082,0
|
| 327 |
+
DFAI.US,D,20220308,000000,25.5319,25.9423,25.2435,25.5124,2629257.8900388,0
|
| 328 |
+
DFAI.US,D,20220309,000000,26.1578,26.5783,26.0698,26.4022,999378.52611624,0
|
| 329 |
+
DFAI.US,D,20220310,000000,26.0404,26.3533,26.0404,26.1968,1262291.2253214,0
|
| 330 |
+
DFAI.US,D,20220311,000000,26.4414,26.4414,25.9524,25.9621,899165.88999413,0
|
| 331 |
+
DFAI.US,D,20220314,000000,26.3338,26.4572,26.0795,26.148,570401.2764836,0
|
| 332 |
+
DFAI.US,D,20220315,000000,26.2262,26.4022,26.0893,26.3729,600892.32653378,0
|
| 333 |
+
DFAI.US,D,20220316,000000,26.8618,27.2041,26.6252,27.1944,710192.14640775,0
|
| 334 |
+
DFAI.US,D,20220317,000000,27.0573,27.4875,27.0573,27.4192,407184.77993283,0
|
| 335 |
+
DFAI.US,D,20220318,000000,27.1845,27.7151,27.1845,27.693,504850.01849406,0
|
| 336 |
+
DFAI.US,D,20220321,000000,27.6442,27.7321,27.4681,27.5854,476140.4082476,0
|
| 337 |
+
DFAI.US,D,20220322,000000,27.8012,27.8501,27.7128,27.8305,347493.99314819,0
|
| 338 |
+
DFAI.US,D,20220323,000000,27.5462,27.6343,27.4581,27.4678,399355.00756686,0
|
| 339 |
+
DFAI.US,D,20220324,000000,27.5659,27.6869,27.4972,27.6737,374802.14940594,0
|
| 340 |
+
DFAI.US,D,20220325,000000,27.6344,27.7423,27.5462,27.7325,354825.47312668,0
|
| 341 |
+
DFAI.US,D,20220328,000000,27.5756,27.6344,27.4189,27.6344,381227.77795534,0
|
| 342 |
+
DFAI.US,D,20220329,000000,28.1443,28.154,27.909,28.1443,850282.3404145,0
|
| 343 |
+
DFAI.US,D,20220330,000000,28.0756,28.1539,27.9531,28.0364,311264.01639622,0
|
| 344 |
+
DFAI.US,D,20220331,000000,27.8991,27.9481,27.5854,27.5953,343649.22508934,0
|
| 345 |
+
DFAI.US,D,20220401,000000,27.7325,27.8403,27.6247,27.8305,425726.70930668,0
|
| 346 |
+
DFAI.US,D,20220404,000000,27.8012,27.9531,27.7423,27.9285,357988.8124078,0
|
| 347 |
+
DFAI.US,D,20220405,000000,27.8012,27.8874,27.4972,27.5756,433246.90833292,0
|
| 348 |
+
DFAI.US,D,20220406,000000,27.2619,27.3651,27.0956,27.2423,414313.79738245,0
|
| 349 |
+
DFAI.US,D,20220407,000000,27.3306,27.36,27.0463,27.3012,430960.857598,0
|
| 350 |
+
DFAI.US,D,20220408,000000,27.1639,27.4089,27.1639,27.311,315752.46942327,0
|
| 351 |
+
DFAI.US,D,20220411,000000,27.2325,27.2619,27.0365,27.0659,343663.50653078,0
|
| 352 |
+
DFAI.US,D,20220412,000000,27.1149,27.1934,26.8503,26.9188,503289.21782001,0
|
| 353 |
+
DFAI.US,D,20220413,000000,26.8992,27.2316,26.8992,27.2129,878753.41404744,0
|
| 354 |
+
DFAI.US,D,20220414,000000,27.2325,27.311,27.0974,27.1345,450987.51892232,0
|
| 355 |
+
DFAI.US,D,20220418,000000,27.0169,27.1639,26.9481,27.0071,607641.67028705,0
|
| 356 |
+
DFAI.US,D,20220419,000000,26.9091,27.1443,26.8699,27.1247,446108.36646133,0
|
| 357 |
+
DFAI.US,D,20220420,000000,27.3404,27.4188,27.2522,27.3404,334747.80665433,0
|
| 358 |
+
DFAI.US,D,20220421,000000,27.5953,27.5953,26.9766,27.0071,970136.27747222,0
|
| 359 |
+
DFAI.US,D,20220422,000000,26.9581,26.9581,26.5072,26.5366,580572.2181221,0
|
| 360 |
+
DFAI.US,D,20220425,000000,26.262,26.3977,25.9777,26.3797,780768.44426105,0
|
| 361 |
+
DFAI.US,D,20220426,000000,26.1542,26.1738,25.6641,25.6837,789126.147818,0
|
| 362 |
+
DFAI.US,D,20220427,000000,25.7327,25.9582,25.6309,25.8111,954910.22068092,0
|
| 363 |
+
DFAI.US,D,20220428,000000,25.9483,26.2326,25.7327,26.1836,1151995.1327898,0
|
| 364 |
+
DFAI.US,D,20220429,000000,26.2032,26.3935,25.8258,25.8307,865713.4379009,0
|
| 365 |
+
DFAI.US,D,20220502,000000,25.7425,25.8797,25.4876,25.7719,1001782.9316218,0
|
| 366 |
+
DFAI.US,D,20220503,000000,25.9189,26.0905,25.8895,25.9974,1058147.7006119,0
|
| 367 |
+
DFAI.US,D,20220504,000000,25.9876,26.4679,25.767,26.4287,710937.29608681,0
|
| 368 |
+
DFAI.US,D,20220505,000000,26.1248,26.1248,25.4386,25.6543,873046.95808532,0
|
| 369 |
+
DFAI.US,D,20220506,000000,25.5073,25.5568,25.2426,25.4288,2185494.0855624,0
|
| 370 |
+
DFAI.US,D,20220509,000000,24.9974,24.9978,24.5956,24.6543,1023796.7535135,0
|
| 371 |
+
DFAI.US,D,20220510,000000,25.0268,25.035,24.5762,24.7622,2108987.3836135,0
|
| 372 |
+
DFAI.US,D,20220511,000000,24.8211,25.1543,24.5956,24.6053,1061417.1306009,0
|
| 373 |
+
DFAI.US,D,20220512,000000,24.5074,24.772,24.341,24.5759,1523006.5795938,0
|
| 374 |
+
DFAI.US,D,20220513,000000,24.8995,25.223,24.8653,25.2033,1081287.7161723,0
|
| 375 |
+
DFAI.US,D,20220516,000000,25.0661,25.3699,25.055,25.272,1095709.9318305,0
|
| 376 |
+
DFAI.US,D,20220517,000000,25.6739,25.7523,25.5268,25.7523,1001755.3888419,0
|
| 377 |
+
DFAI.US,D,20220518,000000,25.5268,25.5661,25.1151,25.1642,1404691.9779037,0
|
| 378 |
+
DFAI.US,D,20220519,000000,25.1151,25.5661,25.1085,25.4092,932211.90970254,0
|
| 379 |
+
DFAI.US,D,20220520,000000,25.6543,25.6983,25.2426,25.5464,857491.40803772,0
|
| 380 |
+
DFAI.US,D,20220523,000000,25.8405,26.0464,25.7772,25.9777,615288.36208041,0
|
| 381 |
+
DFAI.US,D,20220524,000000,25.8504,25.9974,25.7425,25.9288,707713.77073103,0
|
| 382 |
+
DFAI.US,D,20220525,000000,25.7523,26.0464,25.7523,25.9386,758714.83835383,0
|
| 383 |
+
DFAI.US,D,20220526,000000,25.9974,26.262,25.9974,26.2229,726639.74096076,0
|
| 384 |
+
DFAI.US,D,20220527,000000,26.3601,26.5169,26.3601,26.5169,1111824.4983006,0
|
| 385 |
+
DFAI.US,D,20220531,000000,26.4581,26.5169,26.3013,26.3895,1064096.9410787,0
|
| 386 |
+
DFAI.US,D,20220601,000000,26.5463,26.566,26.0709,26.1935,658775.35129474,0
|
| 387 |
+
DFAI.US,D,20220602,000000,26.3797,26.713,26.3087,26.713,714610.68684827,0
|
| 388 |
+
DFAI.US,D,20220603,000000,26.4385,26.4582,26.2817,26.3503,406341.69274464,0
|
| 389 |
+
DFAI.US,D,20220606,000000,26.664,26.6836,26.3992,26.4581,644620.40261217,0
|
| 390 |
+
DFAI.US,D,20220607,000000,26.1935,26.566,26.1935,26.566,755295.45322958,0
|
| 391 |
+
DFAI.US,D,20220608,000000,26.3307,26.3992,26.1689,26.213,619033.1600491,0
|
| 392 |
+
DFAI.US,D,20220609,000000,26.0954,26.115,25.6641,25.6739,529139.64694693,0
|
| 393 |
+
DFAI.US,D,20220610,000000,25.2426,25.2524,24.9974,25.0759,1095315.1519848,0
|
| 394 |
+
DFAI.US,D,20220613,000000,24.478,24.5171,24.1895,24.2622,1653635.8642253,0
|
| 395 |
+
DFAI.US,D,20220614,000000,24.2034,24.3166,23.8093,23.9878,2593545.4708692,0
|
| 396 |
+
DFAI.US,D,20220615,000000,24.2622,24.5564,23.9975,24.4093,958813.13460853,0
|
| 397 |
+
DFAI.US,D,20220616,000000,23.8897,24.0171,23.7035,23.8603,1270273.0107732,0
|
| 398 |
+
DFAI.US,D,20220617,000000,23.8506,23.9105,23.5662,23.6937,1086494.3216836,0
|
| 399 |
+
DFAI.US,D,20220621,000000,24.1544,24.2133,24.0662,24.0956,1436144.8124908,0
|
| 400 |
+
DFAI.US,D,20220622,000000,23.8472,24.0608,23.7677,23.8869,842446.62455741,0
|
| 401 |
+
DFAI.US,D,20220623,000000,23.8174,23.8354,23.4994,23.718,1042244.6835156,0
|
| 402 |
+
DFAI.US,D,20220624,000000,24.0559,24.3937,23.9962,24.3937,896519.89410278,0
|
| 403 |
+
DFAI.US,D,20220627,000000,24.3937,24.503,24.2844,24.354,1129502.2281586,0
|
| 404 |
+
DFAI.US,D,20220628,000000,24.6024,24.6719,24.2676,24.2844,969906.1239224,0
|
| 405 |
+
DFAI.US,D,20220629,000000,24.3043,24.3142,24.1161,24.1453,1209237.8830105,0
|
| 406 |
+
DFAI.US,D,20220630,000000,23.7478,24.031,23.6286,23.9863,1137975.1730543,0
|
| 407 |
+
DFAI.US,D,20220701,000000,23.7578,24.0658,23.6187,24.0658,1125334.6946257,0
|
| 408 |
+
DFAI.US,D,20220705,000000,23.3305,23.5094,23.1616,23.5094,941404.66300698,0
|
| 409 |
+
DFAI.US,D,20220706,000000,23.4696,23.5094,23.261,23.4696,1035588.3041902,0
|
| 410 |
+
DFAI.US,D,20220707,000000,23.6882,23.8472,23.6882,23.8273,977825.54468312,0
|
| 411 |
+
DFAI.US,D,20220708,000000,23.8373,23.9764,23.718,23.9168,673824.05129052,0
|
| 412 |
+
DFAI.US,D,20220711,000000,23.5988,23.6584,23.4895,23.5292,963103.81550689,0
|
| 413 |
+
DFAI.US,D,20220712,000000,23.4199,23.6584,23.4199,23.4895,654305.78388255,0
|
| 414 |
+
DFAI.US,D,20220713,000000,23.2212,23.559,23.1616,23.4696,1332673.7651177,0
|
| 415 |
+
DFAI.US,D,20220714,000000,22.9827,23.1268,22.7542,23.102,1463771.427661,0
|
| 416 |
+
DFAI.US,D,20220715,000000,23.2908,23.4497,23.1616,23.4299,2287873.2559767,0
|
| 417 |
+
DFAI.US,D,20220718,000000,23.7379,23.8671,23.559,23.5889,1549969.2251873,0
|
| 418 |
+
DFAI.US,D,20220719,000000,24.0062,24.2347,24.0062,24.2248,1282469.1260723,0
|
| 419 |
+
DFAI.US,D,20220720,000000,24.185,24.2247,23.9764,24.0956,1388313.0047614,0
|
| 420 |
+
DFAI.US,D,20220721,000000,24.0857,24.3689,24.0261,24.354,849200.62541205,0
|
| 421 |
+
DFAI.US,D,20220722,000000,24.4633,24.5726,24.185,24.2943,1048832.6271297,0
|
| 422 |
+
DFAI.US,D,20220725,000000,24.4732,24.498,24.354,24.4931,601896.10596476,0
|
| 423 |
+
DFAI.US,D,20220726,000000,24.3142,24.3316,24.1453,24.1652,870744.79115416,0
|
| 424 |
+
DFAI.US,D,20220727,000000,24.3639,24.7315,24.3241,24.7017,689337.82318357,0
|
| 425 |
+
DFAI.US,D,20220728,000000,24.7017,24.8805,24.5229,24.8508,1572702.964616,0
|
| 426 |
+
DFAI.US,D,20220729,000000,24.9104,25.1985,24.8508,25.1985,801193.98038639,0
|
| 427 |
+
DFAI.US,D,20220801,000000,25.2283,25.2979,25.0992,25.2085,2953378.3427218,0
|
| 428 |
+
DFAI.US,D,20220802,000000,25.0197,25.0891,24.816,24.8309,992795.85651635,0
|
| 429 |
+
DFAI.US,D,20220803,000000,24.8905,24.9849,24.7613,24.9303,3086620.6596863,0
|
| 430 |
+
DFAI.US,D,20220804,000000,24.9402,25.075,24.9402,25.0396,953209.82319547,0
|
| 431 |
+
DFAI.US,D,20220805,000000,24.7415,24.8955,24.6918,24.8607,795325.61814777,0
|
| 432 |
+
DFAI.US,D,20220808,000000,25.0594,25.1488,24.9054,24.9501,1293529.5446974,0
|
| 433 |
+
DFAI.US,D,20220809,000000,24.9601,24.9799,24.7812,24.8309,885695.98124454,0
|
| 434 |
+
DFAI.US,D,20220810,000000,25.3178,25.4867,25.2582,25.3973,1555428.9859736,0
|
| 435 |
+
DFAI.US,D,20220811,000000,25.5463,25.6059,25.3873,25.4221,923938.46052862,0
|
| 436 |
+
DFAI.US,D,20220812,000000,25.4569,25.6159,25.3873,25.6159,683526.82617349,0
|
| 437 |
+
DFAI.US,D,20220815,000000,25.3675,25.4569,25.278,25.4171,1177451.5079557,0
|
| 438 |
+
DFAI.US,D,20220816,000000,25.278,25.4925,25.2687,25.4668,1269376.7706681,0
|
| 439 |
+
DFAI.US,D,20220817,000000,25.1787,25.3774,25.1041,25.2482,879225.78731003,0
|
| 440 |
+
DFAI.US,D,20220818,000000,25.2582,25.2646,25.1188,25.2085,1054727.1559638,0
|
| 441 |
+
DFAI.US,D,20220819,000000,24.9899,24.9899,24.7912,24.8508,570291.89067073,0
|
| 442 |
+
DFAI.US,D,20220822,000000,24.6222,24.6222,24.3937,24.4533,621917.57713184,0
|
| 443 |
+
DFAI.US,D,20220823,000000,24.4334,24.6719,24.4303,24.5328,693772.05470876,0
|
| 444 |
+
DFAI.US,D,20220824,000000,24.4334,24.6421,24.4136,24.5726,1132497.2969327,0
|
| 445 |
+
DFAI.US,D,20220825,000000,24.6421,24.8408,24.5924,24.8309,532243.64803766,0
|
| 446 |
+
DFAI.US,D,20220826,000000,24.8011,24.8508,24.1801,24.195,638128.789435,0
|
| 447 |
+
DFAI.US,D,20220829,000000,24.1055,24.2546,24.0658,24.1652,538196.54850781,0
|
| 448 |
+
DFAI.US,D,20220830,000000,24.3142,24.3142,23.877,23.9366,995268.59978856,0
|
| 449 |
+
DFAI.US,D,20220831,000000,23.9068,23.9991,23.7478,23.7478,754265.19781273,0
|
| 450 |
+
DFAI.US,D,20220901,000000,23.41,23.4599,23.2113,23.4597,1189114.7646841,0
|
| 451 |
+
DFAI.US,D,20220902,000000,23.6584,23.8174,23.261,23.3305,800617.30887846,0
|
| 452 |
+
DFAI.US,D,20220906,000000,23.4398,23.4497,23.1715,23.2311,948228.10598038,0
|
| 453 |
+
DFAI.US,D,20220907,000000,23.0622,23.405,23.0225,23.3901,1225124.0256853,0
|
| 454 |
+
DFAI.US,D,20220908,000000,23.1616,23.4895,23.1616,23.4895,1524229.3465019,0
|
| 455 |
+
DFAI.US,D,20220909,000000,23.9168,24.0946,23.9118,24.0757,833324.54681245,0
|
| 456 |
+
DFAI.US,D,20220912,000000,24.3738,24.4931,24.3341,24.4036,807996.28880191,0
|
| 457 |
+
DFAI.US,D,20220913,000000,23.9664,24.0757,23.5541,23.5889,1192205.4421725,0
|
| 458 |
+
DFAI.US,D,20220914,000000,23.6187,23.7876,23.559,23.6982,950583.09957296,0
|
| 459 |
+
DFAI.US,D,20220915,000000,23.5292,23.6982,23.415,23.4597,1799380.1555702,0
|
| 460 |
+
DFAI.US,D,20220916,000000,23.2808,23.3703,23.1715,23.3106,997192.85096336,0
|
| 461 |
+
DFAI.US,D,20220919,000000,23.0523,23.4199,23.0275,23.41,1343632.5365834,0
|
| 462 |
+
DFAI.US,D,20220920,000000,23.14,23.14,22.87,23.02,1779728,0
|
| 463 |
+
DFAI.US,D,20220921,000000,23.03,23.17,22.71,22.71,1298537,0
|
| 464 |
+
DFAI.US,D,20220922,000000,22.77,22.85,22.5558,22.65,1620526,0
|
| 465 |
+
DFAI.US,D,20220923,000000,22.16,22.16,21.7299,21.89,2276102,0
|
| 466 |
+
DFAI.US,D,20220926,000000,21.7,21.8595,21.43,21.54,1698787,0
|
| 467 |
+
DFAI.US,D,20220927,000000,21.67,21.75,21.3,21.44,1975907,0
|
| 468 |
+
DFAI.US,D,20220928,000000,21.39,21.99,21.34,21.94,2127636,0
|
| 469 |
+
DFAI.US,D,20220929,000000,21.63,21.68,21.3594,21.66,1542417,0
|
| 470 |
+
DFAI.US,D,20220930,000000,21.59,21.85,21.53,21.57,2450195,0
|
| 471 |
+
DFAI.US,D,20221003,000000,21.83,22.14,21.74,22.07,1929742,0
|
| 472 |
+
DFAI.US,D,20221004,000000,22.57,22.92,22.57,22.92,2055060,0
|
| 473 |
+
DFAI.US,D,20221005,000000,22.56,22.765,22.375,22.65,2393022,0
|
| 474 |
+
DFAI.US,D,20221006,000000,22.42,22.4999,22.22,22.25,4231763,0
|
| 475 |
+
DFAI.US,D,20221007,000000,22.16,22.16,21.82,21.91,3500941,0
|
| 476 |
+
DFAI.US,D,20221010,000000,21.93,21.93,21.67,21.79,3038484,0
|
| 477 |
+
DFAI.US,D,20221011,000000,21.63,21.89,21.48,21.55,2603756,0
|
| 478 |
+
DFAI.US,D,20221012,000000,21.46,21.58,21.41,21.47,2192569,0
|
| 479 |
+
DFAI.US,D,20221013,000000,21.12,22.03,21.05,21.95,2809386,0
|
| 480 |
+
DFAI.US,D,20221014,000000,22.02,22.12,21.5441,21.56,2989104,0
|
| 481 |
+
DFAI.US,D,20221017,000000,22.02,22.19,22.02,22.1,1831403,0
|
| 482 |
+
DFAI.US,D,20221018,000000,22.44,22.44,22.07,22.25,2326254,0
|
| 483 |
+
DFAI.US,D,20221019,000000,22.06,22.14,21.85,22.01,1939140,0
|
| 484 |
+
DFAI.US,D,20221020,000000,22,22.28,21.88,21.94,1543486,0
|
| 485 |
+
DFAI.US,D,20221021,000000,21.77,22.375,21.68,22.34,2866872,0
|
| 486 |
+
DFAI.US,D,20221024,000000,22.29,22.44,22.16,22.35,1594163,0
|
| 487 |
+
DFAI.US,D,20221025,000000,22.5,22.84,22.5,22.81,1622207,0
|
| 488 |
+
DFAI.US,D,20221026,000000,22.8857,23.205,22.82,23.05,1492482,0
|
| 489 |
+
DFAI.US,D,20221027,000000,23.01,23.17,22.8645,22.89,1517926,0
|
| 490 |
+
DFAI.US,D,20221028,000000,22.8,23.05,22.76,23.04,1248003,0
|
| 491 |
+
DFAI.US,D,20221031,000000,22.83,22.9,22.78,22.85,1386191,0
|
| 492 |
+
DFAI.US,D,20221101,000000,23.31,23.33,22.935,23.04,2476828,0
|
| 493 |
+
DFAI.US,D,20221102,000000,23.04,23.36,22.685,22.69,1266700,0
|
| 494 |
+
DFAI.US,D,20221103,000000,22.39,22.61,22.35,22.52,1381069,0
|
| 495 |
+
DFAI.US,D,20221104,000000,23.19,23.43,23.06,23.38,1787730,0
|
| 496 |
+
DFAI.US,D,20221107,000000,23.51,23.56,23.38,23.48,1152583,0
|
| 497 |
+
DFAI.US,D,20221108,000000,23.58,23.8699,23.5534,23.74,1463814,0
|
| 498 |
+
DFAI.US,D,20221109,000000,23.59,23.72,23.36,23.37,1344451,0
|
| 499 |
+
DFAI.US,D,20221110,000000,24.21,24.61,24.14,24.61,2086016,0
|
| 500 |
+
DFAI.US,D,20221111,000000,24.85,25.11,24.74,25.07,1121278,0
|
| 501 |
+
DFAI.US,D,20221114,000000,24.91,25.01,24.79,24.8,1335586,0
|
| 502 |
+
DFAI.US,D,20221115,000000,25.19,25.19,24.73,24.94,1589003,0
|
| 503 |
+
DFAI.US,D,20221116,000000,24.97,24.97,24.7937,24.88,1295971,0
|
| 504 |
+
DFAI.US,D,20221117,000000,24.59,24.87,24.59,24.85,917581,0
|
| 505 |
+
DFAI.US,D,20221118,000000,24.98,24.98,24.8075,24.9,1700294,0
|
| 506 |
+
DFAI.US,D,20221121,000000,24.73,24.745,24.58,24.73,3030171,0
|
| 507 |
+
DFAI.US,D,20221122,000000,24.91,25.11,24.87,25.11,1088633,0
|
| 508 |
+
DFAI.US,D,20221123,000000,25.18,25.4,25.145,25.37,878546,0
|
| 509 |
+
DFAI.US,D,20221125,000000,25.42,25.55,25.4,25.5,163851,0
|
| 510 |
+
DFAI.US,D,20221128,000000,25.36,25.44,25.1201,25.15,860633,0
|
| 511 |
+
DFAI.US,D,20221129,000000,25.24,25.34,25.145,25.21,1132189,0
|
| 512 |
+
DFAI.US,D,20221130,000000,25.36,25.715,25.14,25.64,1196631,0
|
| 513 |
+
DFAI.US,D,20221201,000000,25.93,25.98,25.72,25.85,881030,0
|
| 514 |
+
DFAI.US,D,20221202,000000,25.65,25.915,25.6,25.85,740493,0
|
| 515 |
+
DFAI.US,D,20221205,000000,25.74,25.815,25.4,25.46,549708,0
|
| 516 |
+
DFAI.US,D,20221206,000000,25.45,25.55,25.2098,25.3,806974,0
|
| 517 |
+
DFAI.US,D,20221207,000000,25.34,25.42,25.22,25.31,752553,0
|
| 518 |
+
DFAI.US,D,20221208,000000,25.31,25.46,25.26,25.43,1017448,0
|
| 519 |
+
DFAI.US,D,20221209,000000,25.5,25.635,25.425,25.44,1886341,0
|
| 520 |
+
DFAI.US,D,20221212,000000,25.46,25.51,25.36,25.51,667308,0
|
| 521 |
+
DFAI.US,D,20221213,000000,26.15,26.2299,25.765,25.85,1449385,0
|
| 522 |
+
DFAI.US,D,20221214,000000,25.88,26.02,25.625,25.81,1180767,0
|
| 523 |
+
DFAI.US,D,20221215,000000,25.54,25.54,25.09,25.2,785298,0
|
| 524 |
+
DFAI.US,D,20221216,000000,25.02,25.1,24.88,24.99,809712,0
|
| 525 |
+
DFAI.US,D,20221219,000000,25.1,25.1,24.8441,24.92,978964,0
|
| 526 |
+
DFAI.US,D,20221220,000000,24.87,25.025,24.82,24.92,1426090,0
|
| 527 |
+
DFAI.US,D,20221221,000000,25.09,25.24,25.05,25.18,836413,0
|
| 528 |
+
DFAI.US,D,20221222,000000,25.06,25.0877,24.755,24.98,1126623,0
|
| 529 |
+
DFAI.US,D,20221223,000000,24.96,25.11,24.89,25.1,1470277,0
|
| 530 |
+
DFAI.US,D,20221227,000000,25.19,25.2401,25.08,25.16,1349154,0
|
| 531 |
+
DFAI.US,D,20221228,000000,25.24,25.27,24.88,24.88,1084806,0
|
| 532 |
+
DFAI.US,D,20221229,000000,25.17,25.32,25.12,25.27,810597,0
|
| 533 |
+
DFAI.US,D,20221230,000000,25.15,25.215,25.005,25.04,1196092,0
|
| 534 |
+
DFAI.US,D,20230103,000000,25.26,25.44,25.1,25.21,779488,0
|
| 535 |
+
DFAI.US,D,20230104,000000,25.56,25.6,25.36,25.53,857679,0
|
| 536 |
+
DFAI.US,D,20230105,000000,25.31,25.38,25.2145,25.28,899125,0
|
| 537 |
+
DFAI.US,D,20230106,000000,25.43,25.95,25.31,25.93,1058130,0
|
| 538 |
+
DFAI.US,D,20230109,000000,26.15,26.2836,26.04,26.05,704782,0
|
| 539 |
+
DFAI.US,D,20230110,000000,26.03,26.1,25.9063,26.1,832873,0
|
| 540 |
+
DFAI.US,D,20230111,000000,26.23,26.27,26.125,26.26,762838,0
|
| 541 |
+
DFAI.US,D,20230112,000000,26.43,26.71,26.24,26.65,793569,0
|
| 542 |
+
DFAI.US,D,20230113,000000,26.56,26.8,26.56,26.79,584818,0
|
| 543 |
+
DFAI.US,D,20230117,000000,26.84,26.97,26.81,26.88,554534,0
|
| 544 |
+
DFAI.US,D,20230118,000000,27.2,27.2,26.76,26.77,775053,0
|
| 545 |
+
DFAI.US,D,20230119,000000,26.7,26.8,26.59,26.74,793594,0
|
| 546 |
+
DFAI.US,D,20230120,000000,26.71,27,26.6613,27,584368,0
|
| 547 |
+
DFAI.US,D,20230123,000000,26.93,27.12,26.88,27.1,784912,0
|
| 548 |
+
DFAI.US,D,20230124,000000,27,27.138,26.87,27.09,767978,0
|
| 549 |
+
DFAI.US,D,20230125,000000,27.02,27.25,26.9601,27.23,466211,0
|
| 550 |
+
DFAI.US,D,20230126,000000,27.3,27.3,27.06,27.28,582451,0
|
| 551 |
+
DFAI.US,D,20230127,000000,27.15,27.3065,27.11,27.24,492632,0
|
| 552 |
+
DFAI.US,D,20230130,000000,27.14,27.25,27.05,27.06,520709,0
|
| 553 |
+
DFAI.US,D,20230131,000000,27.02,27.25,26.94,27.25,609276,0
|
| 554 |
+
DFAI.US,D,20230201,000000,27.23,27.56,27,27.45,963165,0
|
| 555 |
+
DFAI.US,D,20230202,000000,27.55,27.55,27.244,27.41,810817,0
|
| 556 |
+
DFAI.US,D,20230203,000000,27.14,27.34,27.08,27.14,858809,0
|
| 557 |
+
DFAI.US,D,20230206,000000,26.87,26.93,26.729,26.86,1009500,0
|
| 558 |
+
DFAI.US,D,20230207,000000,26.79,27.1599,26.7149,27.12,803555,0
|
| 559 |
+
DFAI.US,D,20230208,000000,27.1,27.12,26.92,26.97,568716,0
|
| 560 |
+
DFAI.US,D,20230209,000000,27.32,27.36,26.94,26.99,901185,0
|
| 561 |
+
DFAI.US,D,20230210,000000,26.93,26.94,26.8,26.92,493563,0
|
| 562 |
+
DFAI.US,D,20230213,000000,26.92,27.16,26.91,27.16,459705,0
|
| 563 |
+
DFAI.US,D,20230214,000000,27.03,27.33,26.96,27.22,886321,0
|
| 564 |
+
DFAI.US,D,20230215,000000,26.9,27.09,26.865,27.09,512855,0
|
| 565 |
+
DFAI.US,D,20230216,000000,26.88,27.13,26.83,26.97,499503,0
|
| 566 |
+
DFAI.US,D,20230217,000000,26.85,27.04,26.7799,27,502848,0
|
| 567 |
+
DFAI.US,D,20230221,000000,26.81,26.91,26.69,26.7,1435047,0
|
| 568 |
+
DFAI.US,D,20230222,000000,26.62,26.69,26.49,26.54,715283,0
|
| 569 |
+
DFAI.US,D,20230223,000000,26.64,26.725,26.45,26.7,523166,0
|
| 570 |
+
DFAI.US,D,20230224,000000,26.29,26.34,26.1843,26.31,2552092,0
|
| 571 |
+
DFAI.US,D,20230227,000000,26.56,26.675,26.53,26.61,506018,0
|
| 572 |
+
DFAI.US,D,20230228,000000,26.56,26.58,26.42,26.43,590545,0
|
| 573 |
+
DFAI.US,D,20230301,000000,26.64,26.68,26.49,26.61,548687,0
|
| 574 |
+
DFAI.US,D,20230302,000000,26.43,26.67,26.405,26.64,604535,0
|
| 575 |
+
DFAI.US,D,20230303,000000,26.76,27.04,26.71,27.01,464175,0
|
| 576 |
+
DFAI.US,D,20230306,000000,26.96,27.05,26.9034,26.94,465789,0
|
| 577 |
+
DFAI.US,D,20230307,000000,26.92,26.92,26.425,26.47,664836,0
|
| 578 |
+
DFAI.US,D,20230308,000000,26.56,26.7,26.49,26.6,657470,0
|
| 579 |
+
DFAI.US,D,20230309,000000,26.67,26.73,26.345,26.38,877895,0
|
| 580 |
+
DFAI.US,D,20230310,000000,26.42,26.46,26.0799,26.11,1397075,0
|
| 581 |
+
DFAI.US,D,20230313,000000,25.84,26.12,25.75,25.89,1828381,0
|
| 582 |
+
DFAI.US,D,20230314,000000,26.17,26.23,26.004,26.2,722295,0
|
| 583 |
+
DFAI.US,D,20230315,000000,25.31,25.43,25.07,25.41,1575979,0
|
| 584 |
+
DFAI.US,D,20230316,000000,25.27,25.75,25.23,25.75,1143743,0
|
| 585 |
+
DFAI.US,D,20230317,000000,25.58,25.595,25.36,25.47,1070167,0
|
| 586 |
+
DFAI.US,D,20230320,000000,25.69,25.92,25.69,25.85,727288,0
|
| 587 |
+
DFAI.US,D,20230321,000000,26.14,26.17,25.99,26.13,608805,0
|
| 588 |
+
DFAI.US,D,20230322,000000,26.15,26.4487,25.98,25.99,770870,0
|
| 589 |
+
DFAI.US,D,20230323,000000,26.25,26.386,25.89,26.01,838508,0
|
| 590 |
+
DFAI.US,D,20230324,000000,25.85,25.93,25.6635,25.92,941744,0
|
| 591 |
+
DFAI.US,D,20230327,000000,26.06,26.2,26.019,26.16,1207851,0
|
| 592 |
+
DFAI.US,D,20230328,000000,26.13,26.255,26.13,26.22,588866,0
|
| 593 |
+
DFAI.US,D,20230329,000000,26.48,26.5253,26.415,26.51,677176,0
|
| 594 |
+
DFAI.US,D,20230330,000000,26.84,26.855,26.76,26.83,543024,0
|
| 595 |
+
DFAI.US,D,20230331,000000,26.9,26.989,26.8724,26.95,631503,0
|
| 596 |
+
DFAI.US,D,20230403,000000,27.04,27.2,27.0099,27.2,768058,0
|
| 597 |
+
DFAI.US,D,20230404,000000,27.21,27.26,27.09,27.17,526327,0
|
| 598 |
+
DFAI.US,D,20230405,000000,27.02,27.08,26.868,26.97,522506,0
|
| 599 |
+
DFAI.US,D,20230406,000000,26.96,27.1199,26.905,27.05,408455,0
|
| 600 |
+
DFAI.US,D,20230410,000000,26.83,27.05,26.82,27.04,690397,0
|
| 601 |
+
DFAI.US,D,20230411,000000,27.11,27.2299,27.11,27.19,821357,0
|
| 602 |
+
DFAI.US,D,20230412,000000,27.43,27.4765,27.27,27.35,536964,0
|
| 603 |
+
DFAI.US,D,20230413,000000,27.54,27.719,27.54,27.7,437191,0
|
| 604 |
+
DFAI.US,D,20230414,000000,27.71,27.77,27.49,27.61,513017,0
|
| 605 |
+
DFAI.US,D,20230417,000000,27.52,27.57,27.43,27.55,467738,0
|
| 606 |
+
DFAI.US,D,20230418,000000,27.66,27.72,27.626,27.71,424596,0
|
| 607 |
+
DFAI.US,D,20230419,000000,27.56,27.62,27.54,27.6,480116,0
|
| 608 |
+
DFAI.US,D,20230420,000000,27.52,27.645,27.5001,27.58,525119,0
|
| 609 |
+
DFAI.US,D,20230421,000000,27.61,27.6817,27.46,27.68,640481,0
|
| 610 |
+
DFAI.US,D,20230424,000000,27.66,27.755,27.66,27.75,345787,0
|
| 611 |
+
DFAI.US,D,20230425,000000,27.57,27.59,27.33,27.34,603957,0
|
| 612 |
+
DFAI.US,D,20230426,000000,27.45,27.48,27.2723,27.32,565883,0
|
| 613 |
+
DFAI.US,D,20230427,000000,27.46,27.65,27.4,27.64,456218,0
|
| 614 |
+
DFAI.US,D,20230428,000000,27.46,27.6899,27.45,27.68,727430,0
|
| 615 |
+
DFAI.US,D,20230501,000000,27.66,27.77,27.63,27.65,573381,0
|
| 616 |
+
DFAI.US,D,20230502,000000,27.4,27.4,27.16,27.33,725277,0
|
| 617 |
+
DFAI.US,D,20230503,000000,27.45,27.59,27.39,27.4,651322,0
|
| 618 |
+
DFAI.US,D,20230504,000000,27.33,27.429,27.2605,27.33,588261,0
|
| 619 |
+
DFAI.US,D,20230505,000000,27.52,27.805,27.48,27.76,444646,0
|
| 620 |
+
DFAI.US,D,20230508,000000,27.86,27.86,27.74,27.78,439102,0
|
| 621 |
+
DFAI.US,D,20230509,000000,27.58,27.75,27.56,27.71,421344,0
|
| 622 |
+
DFAI.US,D,20230510,000000,27.73,27.75,27.4692,27.66,619267,0
|
| 623 |
+
DFAI.US,D,20230511,000000,27.5,27.53,27.34,27.53,582314,0
|
| 624 |
+
DFAI.US,D,20230512,000000,27.58,27.62,27.38,27.48,453709,0
|
| 625 |
+
DFAI.US,D,20230515,000000,27.6,27.7151,27.54,27.71,387813,0
|
| 626 |
+
DFAI.US,D,20230516,000000,27.53,27.606,27.4001,27.41,672163,0
|
| 627 |
+
DFAI.US,D,20230517,000000,27.47,27.5499,27.33,27.54,587854,0
|
| 628 |
+
DFAI.US,D,20230518,000000,27.48,27.48,27.325,27.48,471140,0
|
| 629 |
+
DFAI.US,D,20230519,000000,27.57,27.67,27.54,27.62,415902,0
|
| 630 |
+
DFAI.US,D,20230522,000000,27.59,27.68,27.57,27.63,505720,0
|
| 631 |
+
DFAI.US,D,20230523,000000,27.42,27.44,27.24,27.26,525615,0
|
| 632 |
+
DFAI.US,D,20230524,000000,26.99,27.01,26.83,26.85,491478,0
|
| 633 |
+
DFAI.US,D,20230525,000000,26.82,26.83,26.67,26.79,530842,0
|
| 634 |
+
DFAI.US,D,20230526,000000,26.86,27.03,26.86,26.99,608129,0
|
| 635 |
+
DFAI.US,D,20230530,000000,26.94,26.94,26.67,26.75,879644,0
|
| 636 |
+
DFAI.US,D,20230531,000000,26.5,26.5,26.2812,26.46,683073,0
|
| 637 |
+
DFAI.US,D,20230601,000000,26.64,26.9,26.6069,26.87,734416,0
|
| 638 |
+
DFAI.US,D,20230602,000000,27.23,27.28,27.165,27.27,673233,0
|
| 639 |
+
DFAI.US,D,20230605,000000,27.25,27.25,27.08,27.1,528443,0
|
| 640 |
+
DFAI.US,D,20230606,000000,27.1,27.335,27.1,27.32,397313,0
|
| 641 |
+
DFAI.US,D,20230607,000000,27.26,27.3399,27.081,27.1,1736659,0
|
| 642 |
+
DFAI.US,D,20230608,000000,27.2,27.37,27.17,27.37,1359940,0
|
| 643 |
+
DFAI.US,D,20230609,000000,27.37,27.39,27.285,27.34,492147,0
|
| 644 |
+
DFAI.US,D,20230612,000000,27.4,27.445,27.3349,27.43,370935,0
|
| 645 |
+
DFAI.US,D,20230613,000000,27.64,27.76,27.64,27.69,623427,0
|
| 646 |
+
DFAI.US,D,20230614,000000,27.87,27.93,27.63,27.79,530750,0
|
| 647 |
+
DFAI.US,D,20230615,000000,27.78,28.07,27.75,28.05,467724,0
|
| 648 |
+
DFAI.US,D,20230616,000000,28.17,28.17,27.98,28,548503,0
|
| 649 |
+
DFAI.US,D,20230620,000000,27.68,27.71,27.55,27.6,555991,0
|
| 650 |
+
DFAI.US,D,20230621,000000,27.19,27.41,27.18,27.32,442129,0
|
| 651 |
+
DFAI.US,D,20230622,000000,27.11,27.18,27.0921,27.14,660827,0
|
| 652 |
+
DFAI.US,D,20230623,000000,26.85,26.85,26.68,26.75,2037351,0
|
| 653 |
+
DFAI.US,D,20230626,000000,26.78,26.855,26.75,26.81,846950,0
|
| 654 |
+
DFAI.US,D,20230627,000000,26.86,27.01,26.77,27.01,1066313,0
|
| 655 |
+
DFAI.US,D,20230628,000000,26.97,27.07,26.94,27.04,651137,0
|
| 656 |
+
DFAI.US,D,20230629,000000,26.92,27.01,26.895,27,1018402,0
|
| 657 |
+
DFAI.US,D,20230630,000000,27.27,27.35,27.2,27.32,510855,0
|
| 658 |
+
DFAI.US,D,20230703,000000,27.36,27.39,27.32,27.36,351603,0
|
| 659 |
+
DFAI.US,D,20230705,000000,27.18,27.18,27.025,27.06,461872,0
|
| 660 |
+
DFAI.US,D,20230706,000000,26.7,26.7,26.45,26.59,661980,0
|
| 661 |
+
DFAI.US,D,20230707,000000,26.66,26.969,26.65,26.85,458432,0
|
| 662 |
+
DFAI.US,D,20230710,000000,26.83,26.9399,26.81,26.92,464246,0
|
| 663 |
+
DFAI.US,D,20230711,000000,27.03,27.175,26.9798,27.17,578361,0
|
| 664 |
+
DFAI.US,D,20230712,000000,27.49,27.69,27.48,27.67,435775,0
|
| 665 |
+
DFAI.US,D,20230713,000000,27.99,28.1099,27.98,28.08,456558,0
|
| 666 |
+
DFAI.US,D,20230714,000000,28.04,28.05,27.875,27.9,569924,0
|
| 667 |
+
DFAI.US,D,20230717,000000,27.8,27.9,27.725,27.88,469995,0
|
| 668 |
+
DFAI.US,D,20230718,000000,27.93,28.1,27.9,28.09,682421,0
|
| 669 |
+
DFAI.US,D,20230719,000000,28.1,28.14,27.995,28.06,599951,0
|
| 670 |
+
DFAI.US,D,20230720,000000,28,28.0882,27.885,27.93,464815,0
|
| 671 |
+
DFAI.US,D,20230721,000000,27.98,27.99,27.88,27.97,837169,0
|
| 672 |
+
DFAI.US,D,20230724,000000,27.86,27.996,27.86,27.94,354933,0
|
| 673 |
+
DFAI.US,D,20230725,000000,27.92,28.0299,27.9,28,421997,0
|
| 674 |
+
DFAI.US,D,20230726,000000,27.87,28.115,27.84,28.06,725651,0
|
| 675 |
+
DFAI.US,D,20230727,000000,28.27,28.27,27.925,27.96,624523,0
|
| 676 |
+
DFAI.US,D,20230728,000000,28.16,28.25,28.08,28.14,658519,0
|
| 677 |
+
DFAI.US,D,20230731,000000,28.14,28.2674,28.14,28.17,497685,0
|
| 678 |
+
DFAI.US,D,20230801,000000,27.93,27.97,27.765,27.83,627660,0
|
| 679 |
+
DFAI.US,D,20230802,000000,27.55,27.55,27.3,27.34,599748,0
|
| 680 |
+
DFAI.US,D,20230803,000000,27.18,27.335,27.1,27.24,785013,0
|
| 681 |
+
DFAI.US,D,20230804,000000,27.42,27.63,27.3336,27.37,520071,0
|
| 682 |
+
DFAI.US,D,20230807,000000,27.52,27.59,27.42,27.59,386229,0
|
| 683 |
+
DFAI.US,D,20230808,000000,27.28,27.42,27.185,27.41,420287,0
|
| 684 |
+
DFAI.US,D,20230809,000000,27.45,27.52,27.3608,27.42,501384,0
|
| 685 |
+
DFAI.US,D,20230810,000000,27.69,27.8302,27.4743,27.5,671441,0
|
| 686 |
+
DFAI.US,D,20230811,000000,27.34,27.45,27.3101,27.37,424672,0
|
| 687 |
+
DFAI.US,D,20230814,000000,27.14,27.2799,27.05,27.26,599690,0
|
| 688 |
+
DFAI.US,D,20230815,000000,27.12,27.12,26.85,26.88,645428,0
|
| 689 |
+
DFAI.US,D,20230816,000000,26.85,26.9293,26.69,26.7,686867,0
|
| 690 |
+
DFAI.US,D,20230817,000000,26.79,26.83,26.505,26.54,548296,0
|
| 691 |
+
DFAI.US,D,20230818,000000,26.35,26.565,26.335,26.52,856467,0
|
| 692 |
+
DFAI.US,D,20230821,000000,26.61,26.639,26.465,26.61,478872,0
|
| 693 |
+
DFAI.US,D,20230822,000000,26.71,26.72,26.535,26.55,703137,0
|
| 694 |
+
DFAI.US,D,20230823,000000,26.66,26.8753,26.64,26.83,512651,0
|
| 695 |
+
DFAI.US,D,20230824,000000,26.72,26.78,26.47,26.48,824422,0
|
| 696 |
+
DFAI.US,D,20230825,000000,26.65,26.74,26.405,26.64,550498,0
|
| 697 |
+
DFAI.US,D,20230828,000000,26.78,26.919,26.78,26.91,745338,0
|
| 698 |
+
DFAI.US,D,20230829,000000,26.85,27.27,26.8332,27.27,534679,0
|
| 699 |
+
DFAI.US,D,20230830,000000,27.31,27.38,27.22,27.28,843796,0
|
| 700 |
+
DFAI.US,D,20230831,000000,27.28,27.3,27.105,27.18,1046117,0
|
| 701 |
+
DFAI.US,D,20230901,000000,27.44,27.44,27.135,27.22,701002,0
|
| 702 |
+
DFAI.US,D,20230905,000000,27.17,27.17,26.98,26.99,678223,0
|
| 703 |
+
DFAI.US,D,20230906,000000,26.98,27.0242,26.81,26.9,835241,0
|
| 704 |
+
DFAI.US,D,20230907,000000,26.8,26.8695,26.73,26.81,837248,0
|
| 705 |
+
DFAI.US,D,20230908,000000,26.76,26.8556,26.734,26.75,739627,0
|
| 706 |
+
DFAI.US,D,20230911,000000,26.99,27.0799,26.9299,27.05,567126,0
|
| 707 |
+
DFAI.US,D,20230912,000000,26.9,27.06,26.9,26.98,556281,0
|
| 708 |
+
DFAI.US,D,20230913,000000,26.96,26.995,26.85,26.91,769945,0
|
| 709 |
+
DFAI.US,D,20230914,000000,27.13,27.285,27.11,27.27,532365,0
|
| 710 |
+
DFAI.US,D,20230915,000000,27.28,27.37,27.18,27.2,788835,0
|
| 711 |
+
DFAI.US,D,20230918,000000,27.12,27.1361,27.0006,27.1,568752,0
|
| 712 |
+
DFAI.US,D,20230919,000000,27.04,27.0701,26.9101,26.98,506886,0
|
| 713 |
+
DFAI.US,D,20230920,000000,27.12,27.205,26.89,26.9,705674,0
|
| 714 |
+
DFAI.US,D,20230921,000000,26.7,26.715,26.47,26.48,1184433,0
|
| 715 |
+
DFAI.US,D,20230922,000000,26.65,26.69,26.47,26.49,351371,0
|
| 716 |
+
DFAI.US,D,20230925,000000,26.27,26.42,26.24,26.41,845289,0
|
| 717 |
+
DFAI.US,D,20230926,000000,26.22,26.2792,26.039,26.07,749928,0
|
| 718 |
+
DFAI.US,D,20230927,000000,26.16,26.17,25.845,26,911980,0
|
| 719 |
+
DFAI.US,D,20230928,000000,26.07,26.2903,26.01,26.21,862102,0
|
| 720 |
+
DFAI.US,D,20230929,000000,26.46,26.46,26.06,26.11,819488,0
|
| 721 |
+
DFAI.US,D,20231002,000000,25.96,25.96,25.6237,25.69,825120,0
|
| 722 |
+
DFAI.US,D,20231003,000000,25.48,25.51,25.27,25.37,998940,0
|
| 723 |
+
DFAI.US,D,20231004,000000,25.36,25.39,25.14,25.36,1373662,0
|
| 724 |
+
DFAI.US,D,20231005,000000,25.47,25.62,25.44,25.6,678015,0
|
| 725 |
+
DFAI.US,D,20231006,000000,25.57,25.93,25.39,25.88,688908,0
|
| 726 |
+
DFAI.US,D,20231009,000000,25.68,25.9052,25.6544,25.88,765780,0
|
| 727 |
+
DFAI.US,D,20231010,000000,26.16,26.3001,26.11,26.21,1041345,0
|
| 728 |
+
DFAI.US,D,20231011,000000,26.35,26.37,26.16,26.31,615143,0
|
| 729 |
+
DFAI.US,D,20231012,000000,26.33,26.34,25.9699,26.08,751244,0
|
| 730 |
+
DFAI.US,D,20231013,000000,26.02,26.075,25.79,25.86,1045059,0
|
| 731 |
+
DFAI.US,D,20231016,000000,25.85,26.07,25.85,26.04,896676,0
|
| 732 |
+
DFAI.US,D,20231017,000000,25.82,26.1653,25.82,26.06,1238110,0
|
| 733 |
+
DFAI.US,D,20231018,000000,25.85,25.88,25.6,25.63,867521,0
|
| 734 |
+
DFAI.US,D,20231019,000000,25.55,25.695,25.38,25.43,1167479,0
|
| 735 |
+
DFAI.US,D,20231020,000000,25.32,25.385,25.18,25.19,1079871,0
|
| 736 |
+
DFAI.US,D,20231023,000000,25.11,25.345,24.9799,25.19,1594597,0
|
| 737 |
+
DFAI.US,D,20231024,000000,25.22,25.32,25.175,25.29,1226000,0
|
| 738 |
+
DFAI.US,D,20231025,000000,25.22,25.29,25.0796,25.11,1235365,0
|
| 739 |
+
DFAI.US,D,20231026,000000,25.08,25.1,24.87,24.96,1425442,0
|
| 740 |
+
DFAI.US,D,20231027,000000,25.14,25.16,24.83,24.88,1839902,0
|
| 741 |
+
DFAI.US,D,20231030,000000,25.13,25.21,25.045,25.2,791211,0
|
| 742 |
+
DFAI.US,D,20231031,000000,25.23,25.31,25.155,25.28,1013394,0
|
| 743 |
+
DFAI.US,D,20231101,000000,25.33,25.51,25.27,25.49,966332,0
|
| 744 |
+
DFAI.US,D,20231102,000000,25.9,26.05,25.865,26.05,1071640,0
|
| 745 |
+
DFAI.US,D,20231103,000000,26.27,26.42,26.2572,26.33,866760,0
|
| 746 |
+
DFAI.US,D,20231106,000000,26.29,26.33,26.1446,26.19,785676,0
|
| 747 |
+
DFAI.US,D,20231107,000000,25.99,26.045,25.915,25.99,823292,0
|
| 748 |
+
DFAI.US,D,20231108,000000,25.98,26.0454,25.855,25.93,906586,0
|
| 749 |
+
DFAI.US,D,20231109,000000,26.19,26.235,25.94,25.97,1226309,0
|
| 750 |
+
DFAI.US,D,20231110,000000,25.94,26.1,25.78,26.09,874135,0
|
| 751 |
+
DFAI.US,D,20231113,000000,25.99,26.19,25.96,26.17,938399,0
|
| 752 |
+
DFAI.US,D,20231114,000000,26.61,26.8601,26.59,26.83,941296,0
|
| 753 |
+
DFAI.US,D,20231115,000000,26.85,26.92,26.775,26.79,786376,0
|
| 754 |
+
DFAI.US,D,20231116,000000,26.7,26.81,26.63,26.73,786229,0
|
| 755 |
+
DFAI.US,D,20231117,000000,26.96,27.09,26.925,27.08,1071509,0
|
| 756 |
+
DFAI.US,D,20231120,000000,27.13,27.21,27.04,27.17,740592,0
|
| 757 |
+
DFAI.US,D,20231121,000000,27.19,27.1981,27.045,27.08,852683,0
|
| 758 |
+
DFAI.US,D,20231122,000000,27.1,27.13,26.98,27.13,714489,0
|
| 759 |
+
DFAI.US,D,20231124,000000,27.17,27.33,27.17,27.32,747153,0
|
| 760 |
+
DFAI.US,D,20231127,000000,27.28,27.28,27.1752,27.25,670314,0
|
| 761 |
+
DFAI.US,D,20231128,000000,27.21,27.365,27.155,27.29,928537,0
|
| 762 |
+
DFAI.US,D,20231129,000000,27.38,27.4465,27.27,27.35,1056073,0
|
| 763 |
+
DFAI.US,D,20231130,000000,27.37,27.385,27.235,27.36,870391,0
|
| 764 |
+
DFAI.US,D,20231201,000000,27.3,27.645,27.3,27.64,982001,0
|
| 765 |
+
DFAI.US,D,20231204,000000,27.39,27.49,27.33,27.42,1126215,0
|
| 766 |
+
DFAI.US,D,20231205,000000,27.31,27.4,27.267,27.3,929996,0
|
| 767 |
+
DFAI.US,D,20231206,000000,27.55,27.615,27.365,27.38,914835,0
|
| 768 |
+
DFAI.US,D,20231207,000000,27.41,27.565,27.3116,27.49,877632,0
|
| 769 |
+
DFAI.US,D,20231208,000000,27.43,27.6,27.43,27.57,588081,0
|
| 770 |
+
DFAI.US,D,20231211,000000,27.5,27.629,27.5,27.61,711588,0
|
| 771 |
+
DFAI.US,D,20231212,000000,27.58,27.63,27.46,27.63,872902,0
|
| 772 |
+
DFAI.US,D,20231213,000000,27.64,28.07,27.51,28.07,1097371,0
|
| 773 |
+
DFAI.US,D,20231214,000000,28.24,28.395,28.17,28.3,1450606,0
|
| 774 |
+
DFAI.US,D,20231215,000000,28.2,28.219,28.02,28.04,954590,0
|
| 775 |
+
DFAI.US,D,20231218,000000,28.14,28.16,28.03,28.11,759778,0
|
| 776 |
+
DFAI.US,D,20231219,000000,28.08,28.21,28.08,28.21,931714,0
|
| 777 |
+
DFAI.US,D,20231220,000000,28.21,28.2799,27.905,27.91,1380203,0
|
| 778 |
+
DFAI.US,D,20231221,000000,28.24,28.36,28.1633,28.35,1534502,0
|
| 779 |
+
DFAI.US,D,20231222,000000,28.43,28.52,28.3401,28.43,1175608,0
|
| 780 |
+
DFAI.US,D,20231226,000000,28.43,28.6055,28.43,28.56,1033295,0
|
| 781 |
+
DFAI.US,D,20231227,000000,28.62,28.735,28.57,28.69,1577444,0
|
| 782 |
+
DFAI.US,D,20231228,000000,28.72,28.779,28.61,28.63,982423,0
|
| 783 |
+
DFAI.US,D,20231229,000000,28.65,28.74,28.58,28.64,1325515,0
|
| 784 |
+
DFAI.US,D,20240102,000000,28.4,28.49,28.31,28.34,844115,0
|
| 785 |
+
DFAI.US,D,20240103,000000,28.11,28.22,28,28.15,1067035,0
|
| 786 |
+
DFAI.US,D,20240104,000000,28.14,28.346,28.14,28.22,1749807,0
|
| 787 |
+
DFAI.US,D,20240105,000000,28.16,28.47,28.15,28.22,1033310,0
|
| 788 |
+
DFAI.US,D,20240108,000000,28.25,28.53,28.235,28.53,1045499,0
|
| 789 |
+
DFAI.US,D,20240109,000000,28.31,28.355,28.2401,28.29,664102,0
|
| 790 |
+
DFAI.US,D,20240110,000000,28.4,28.46,28.35,28.42,1058304,0
|
| 791 |
+
DFAI.US,D,20240111,000000,28.45,28.5,28.15,28.39,1494606,0
|
| 792 |
+
DFAI.US,D,20240112,000000,28.6,28.675,28.45,28.51,1277941,0
|
| 793 |
+
DFAI.US,D,20240116,000000,28.19,28.19,27.97,28.02,1057956,0
|
| 794 |
+
DFAI.US,D,20240117,000000,27.67,27.7499,27.56,27.74,1005045,0
|
| 795 |
+
DFAI.US,D,20240118,000000,27.86,27.98,27.795,27.98,1124386,0
|
| 796 |
+
DFAI.US,D,20240119,000000,27.94,28.05,27.795,28.03,1179072,0
|
| 797 |
+
DFAI.US,D,20240122,000000,28.14,28.2171,28.085,28.14,772969,0
|
| 798 |
+
DFAI.US,D,20240123,000000,28.1,28.15,27.96,28.09,1947007,0
|
| 799 |
+
DFAI.US,D,20240124,000000,28.41,28.44,28.23,28.23,994480,0
|
| 800 |
+
DFAI.US,D,20240125,000000,28.36,28.36,28.2,28.35,860339,0
|
| 801 |
+
DFAI.US,D,20240126,000000,28.47,28.51,28.42,28.46,1216636,0
|
| 802 |
+
DFAI.US,D,20240129,000000,28.46,28.635,28.385,28.61,1034829,0
|
| 803 |
+
DFAI.US,D,20240130,000000,28.57,28.6,28.45,28.59,835444,0
|
| 804 |
+
DFAI.US,D,20240131,000000,28.69,28.7728,28.39,28.43,1304982,0
|
| 805 |
+
DFAI.US,D,20240201,000000,28.49,28.7055,28.4404,28.7,819288,0
|
| 806 |
+
DFAI.US,D,20240202,000000,28.49,28.54,28.34,28.46,1435995,0
|
| 807 |
+
DFAI.US,D,20240205,000000,28.27,28.33,28.13,28.27,825949,0
|
| 808 |
+
DFAI.US,D,20240206,000000,28.27,28.46,28.2549,28.46,1218918,0
|
| 809 |
+
DFAI.US,D,20240207,000000,28.47,28.48,28.3703,28.44,921298,0
|
| 810 |
+
DFAI.US,D,20240208,000000,28.4,28.4,28.26,28.39,1107287,0
|
| 811 |
+
DFAI.US,D,20240209,000000,28.39,28.4893,28.32,28.48,814836,0
|
| 812 |
+
DFAI.US,D,20240212,000000,28.51,28.62,28.47,28.54,1171636,0
|
| 813 |
+
DFAI.US,D,20240213,000000,28.22,28.245,27.96,28.07,1006827,0
|
| 814 |
+
DFAI.US,D,20240214,000000,28.28,28.4,28.23,28.4,1342716,0
|
| 815 |
+
DFAI.US,D,20240215,000000,28.52,28.73,28.52,28.72,970753,0
|
| 816 |
+
DFAI.US,D,20240216,000000,28.7,28.88,28.655,28.76,910745,0
|
| 817 |
+
DFAI.US,D,20240220,000000,28.92,28.92,28.775,28.85,1003738,0
|
| 818 |
+
DFAI.US,D,20240221,000000,28.82,28.8773,28.75,28.87,972648,0
|
| 819 |
+
DFAI.US,D,20240222,000000,29.1,29.1956,29.06,29.17,940838,0
|
| 820 |
+
DFAI.US,D,20240223,000000,29.23,29.27,29.175,29.23,697685,0
|
| 821 |
+
DFAI.US,D,20240226,000000,29.27,29.27,29.125,29.19,641404,0
|
| 822 |
+
DFAI.US,D,20240227,000000,29.23,29.275,29.19,29.24,582364,0
|
| 823 |
+
DFAI.US,D,20240228,000000,29.11,29.155,29.065,29.09,909136,0
|
| 824 |
+
DFAI.US,D,20240229,000000,29.28,29.3,29.06,29.18,676951,0
|
| 825 |
+
DFAI.US,D,20240301,000000,29.29,29.49,29.2,29.47,804072,0
|
| 826 |
+
DFAI.US,D,20240304,000000,29.41,29.455,29.35,29.4,733011,0
|
| 827 |
+
DFAI.US,D,20240305,000000,29.44,29.55,29.295,29.38,1002528,0
|
| 828 |
+
DFAI.US,D,20240306,000000,29.69,29.82,29.665,29.72,832542,0
|
| 829 |
+
DFAI.US,D,20240307,000000,29.97,30.105,29.92,30.07,1055224,0
|
| 830 |
+
DFAI.US,D,20240308,000000,30.22,30.22,29.92,29.97,1229066,0
|
| 831 |
+
DFAI.US,D,20240311,000000,29.72,29.8,29.645,29.8,854005,0
|
| 832 |
+
DFAI.US,D,20240312,000000,29.85,30.01,29.73,30.01,743646,0
|
| 833 |
+
DFAI.US,D,20240313,000000,30,30.09,29.985,30.03,583756,0
|
| 834 |
+
DFAI.US,D,20240314,000000,30.06,30.06,29.704,29.82,929390,0
|
| 835 |
+
DFAI.US,D,20240315,000000,29.88,29.91,29.7401,29.85,871481,0
|
| 836 |
+
DFAI.US,D,20240318,000000,29.95,29.95,29.825,29.87,795073,0
|
| 837 |
+
DFAI.US,D,20240319,000000,29.81,29.925,29.745,29.86,911741,0
|
| 838 |
+
DFAI.US,D,20240320,000000,29.85,30.1999,29.815,30.18,1072115,0
|
| 839 |
+
DFAI.US,D,20240321,000000,30.21,30.245,30.14,30.15,1148367,0
|
| 840 |
+
DFAI.US,D,20240322,000000,30.14,30.15,30.03,30.06,980171,0
|
| 841 |
+
DFAI.US,D,20240325,000000,30.01,30.105,29.965,30,922202,0
|
| 842 |
+
DFAI.US,D,20240326,000000,30.17,30.17,30.05,30.06,807308,0
|
| 843 |
+
DFAI.US,D,20240327,000000,30.13,30.27,30.095,30.27,874413,0
|
| 844 |
+
DFAI.US,D,20240328,000000,30.18,30.2499,30.06,30.22,872166,0
|
| 845 |
+
DFAI.US,D,20240401,000000,30.21,30.21,30.025,30.08,990579,0
|
| 846 |
+
DFAI.US,D,20240402,000000,29.9,29.91,29.81,29.91,1511425,0
|
| 847 |
+
DFAI.US,D,20240403,000000,29.89,30.1376,29.88,30.1,1011618,0
|
| 848 |
+
DFAI.US,D,20240404,000000,30.29,30.31,29.84,29.88,992012,0
|
| 849 |
+
DFAI.US,D,20240405,000000,29.84,30.045,29.7863,29.99,846624,0
|
| 850 |
+
DFAI.US,D,20240408,000000,30.16,30.19,30.075,30.13,790350,0
|
| 851 |
+
DFAI.US,D,20240409,000000,30.27,30.31,30.015,30.16,599955,0
|
| 852 |
+
DFAI.US,D,20240410,000000,29.79,29.89,29.65,29.77,842218,0
|
| 853 |
+
DFAI.US,D,20240411,000000,29.84,29.87,29.53,29.83,752149,0
|
| 854 |
+
DFAI.US,D,20240412,000000,29.61,29.695,29.315,29.37,970342,0
|
| 855 |
+
DFAI.US,D,20240415,000000,29.7,29.71,29.2101,29.28,957556,0
|
| 856 |
+
DFAI.US,D,20240416,000000,29.04,29.085,28.865,28.96,1332967,0
|
| 857 |
+
DFAI.US,D,20240417,000000,29.11,29.1301,28.85,28.99,1350398,0
|
| 858 |
+
DFAI.US,D,20240418,000000,28.98,29.12,28.88,28.93,1481700,0
|
| 859 |
+
DFAI.US,D,20240419,000000,28.96,29.055,28.865,28.95,1399532,0
|
| 860 |
+
DFAI.US,D,20240422,000000,29.12,29.3499,29.05,29.26,873375,0
|
| 861 |
+
DFAI.US,D,20240423,000000,29.31,29.57,29.29,29.53,1168869,0
|
| 862 |
+
DFAI.US,D,20240424,000000,29.58,29.58,29.3447,29.46,1947411,0
|
| 863 |
+
DFAI.US,D,20240425,000000,29.05,29.38,28.98,29.34,1269339,0
|
| 864 |
+
DFAI.US,D,20240426,000000,29.46,29.5953,29.44,29.56,870755,0
|
| 865 |
+
DFAI.US,D,20240429,000000,29.67,29.75,29.595,29.7,802403,0
|
| 866 |
+
DFAI.US,D,20240430,000000,29.55,29.6299,29.27,29.28,945586,0
|
| 867 |
+
DFAI.US,D,20240501,000000,29.24,29.555,29.1401,29.22,863942,0
|
| 868 |
+
DFAI.US,D,20240502,000000,29.52,29.655,29.36,29.61,1057487,0
|
| 869 |
+
DFAI.US,D,20240503,000000,29.93,29.97,29.7,29.85,2123811,0
|
| 870 |
+
DFAI.US,D,20240506,000000,30.04,30.11,29.98,30.08,683258,0
|
| 871 |
+
DFAI.US,D,20240507,000000,30.2,30.2,30.08,30.13,678352,0
|
| 872 |
+
DFAI.US,D,20240508,000000,30.01,30.11,29.98,30.11,712763,0
|
| 873 |
+
DFAI.US,D,20240509,000000,30.15,30.35,30.14,30.34,1518152,0
|
| 874 |
+
DFAI.US,D,20240510,000000,30.48,30.48,30.35,30.38,2534550,0
|
| 875 |
+
DFAI.US,D,20240513,000000,30.43,30.46,30.34,30.37,1084354,0
|
| 876 |
+
DFAI.US,D,20240514,000000,30.48,30.59,30.4622,30.58,2707614,0
|
| 877 |
+
DFAI.US,D,20240515,000000,30.73,30.87,30.63,30.87,635538,0
|
| 878 |
+
DFAI.US,D,20240516,000000,30.82,30.82,30.685,30.69,2676153,0
|
| 879 |
+
DFAI.US,D,20240517,000000,30.71,30.845,30.675,30.83,1754426,0
|
| 880 |
+
DFAI.US,D,20240520,000000,30.86,30.9498,30.845,30.85,638934,0
|
| 881 |
+
DFAI.US,D,20240521,000000,30.78,30.825,30.7291,30.8,779866,0
|
| 882 |
+
DFAI.US,D,20240522,000000,30.61,30.62,30.415,30.49,1209325,0
|
| 883 |
+
DFAI.US,D,20240523,000000,30.73,30.73,30.26,30.33,888366,0
|
| 884 |
+
DFAI.US,D,20240524,000000,30.52,30.63,30.47,30.6,637367,0
|
| 885 |
+
DFAI.US,D,20240528,000000,30.75,30.75,30.51,30.61,647880,0
|
| 886 |
+
DFAI.US,D,20240529,000000,30.21,30.25,30.09,30.09,766926,0
|
| 887 |
+
DFAI.US,D,20240530,000000,30.35,30.47,30.315,30.4,858134,0
|
| 888 |
+
DFAI.US,D,20240531,000000,30.63,30.72,30.46,30.71,1208110,0
|
| 889 |
+
DFAI.US,D,20240603,000000,30.83,30.83,30.61,30.75,860351,0
|
| 890 |
+
DFAI.US,D,20240604,000000,30.67,30.68,30.5126,30.65,804328,0
|
| 891 |
+
DFAI.US,D,20240605,000000,30.78,30.81,30.59,30.81,741028,0
|
| 892 |
+
DFAI.US,D,20240606,000000,30.83,30.91,30.78,30.91,1015163,0
|
| 893 |
+
DFAI.US,D,20240607,000000,30.67,30.7203,30.52,30.54,673073,0
|
| 894 |
+
DFAI.US,D,20240610,000000,30.42,30.605,30.36,30.57,493540,0
|
| 895 |
+
DFAI.US,D,20240611,000000,30.23,30.3097,30.085,30.24,804781,0
|
| 896 |
+
DFAI.US,D,20240612,000000,30.7,30.78,30.5127,30.56,1017330,0
|
| 897 |
+
DFAI.US,D,20240613,000000,30.35,30.35,30.005,30.12,841065,0
|
| 898 |
+
DFAI.US,D,20240614,000000,29.82,29.85,29.65,29.85,883989,0
|
| 899 |
+
DFAI.US,D,20240617,000000,29.77,29.9299,29.645,29.92,712425,0
|
| 900 |
+
DFAI.US,D,20240618,000000,29.57,29.68,29.54,29.66,1876621,0
|
| 901 |
+
DFAI.US,D,20240620,000000,29.62,29.7108,29.585,29.68,2176082,0
|
| 902 |
+
DFAI.US,D,20240621,000000,29.49,29.5099,29.38,29.48,1468397,0
|
| 903 |
+
DFAI.US,D,20240624,000000,29.75,29.8669,29.72,29.77,927880,0
|
| 904 |
+
DFAI.US,D,20240625,000000,29.75,29.845,29.69,29.81,1322822,0
|
| 905 |
+
DFAI.US,D,20240626,000000,29.57,29.6381,29.5,29.59,988775,0
|
| 906 |
+
DFAI.US,D,20240627,000000,29.65,29.745,29.5999,29.66,1001121,0
|
| 907 |
+
DFAI.US,D,20240628,000000,29.65,29.77,29.56,29.67,990851,0
|
| 908 |
+
DFAI.US,D,20240701,000000,29.86,29.93,29.645,29.72,2051991,0
|
| 909 |
+
DFAI.US,D,20240702,000000,29.64,29.81,29.61,29.8,830283,0
|
| 910 |
+
DFAI.US,D,20240703,000000,30.07,30.17,30.04,30.14,574337,0
|
| 911 |
+
DFAI.US,D,20240705,000000,30.34,30.3799,30.105,30.29,738908,0
|
| 912 |
+
DFAI.US,D,20240708,000000,30.34,30.34,30.14,30.17,722792,0
|
| 913 |
+
DFAI.US,D,20240709,000000,30.11,30.13,29.9796,30.06,996528,0
|
| 914 |
+
DFAI.US,D,20240710,000000,30.29,30.475,30.26,30.47,828830,0
|
| 915 |
+
DFAI.US,D,20240711,000000,30.65,30.73,30.565,30.6,920853,0
|
| 916 |
+
DFAI.US,D,20240712,000000,30.79,31,30.79,30.9,926579,0
|
| 917 |
+
DFAI.US,D,20240715,000000,30.87,30.87,30.65,30.69,1100784,0
|
| 918 |
+
DFAI.US,D,20240716,000000,30.63,30.85,30.56,30.85,1001320,0
|
| 919 |
+
DFAI.US,D,20240717,000000,30.73,30.84,30.67,30.71,1130504,0
|
| 920 |
+
DFAI.US,D,20240718,000000,30.79,30.805,30.38,30.43,661938,0
|
| 921 |
+
DFAI.US,D,20240719,000000,30.3,30.37,30.2252,30.26,371502,0
|
| 922 |
+
DFAI.US,D,20240722,000000,30.47,30.56,30.3944,30.54,711130,0
|
| 923 |
+
DFAI.US,D,20240723,000000,30.48,30.48,30.355,30.39,626630,0
|
| 924 |
+
DFAI.US,D,20240724,000000,30.28,30.35,30.02,30.04,948622,0
|
| 925 |
+
DFAI.US,D,20240725,000000,29.82,30.109,29.705,29.87,707167,0
|
| 926 |
+
DFAI.US,D,20240726,000000,30.09,30.28,30.07,30.23,636621,0
|
| 927 |
+
DFAI.US,D,20240729,000000,30.19,30.19,30.02,30.11,677557,0
|
| 928 |
+
DFAI.US,D,20240730,000000,30.2,30.26,30.11,30.2,1773145,0
|
| 929 |
+
DFAI.US,D,20240731,000000,30.59,30.76,30.53,30.63,797001,0
|
| 930 |
+
DFAI.US,D,20240801,000000,30.28,30.33,29.6863,29.84,1162165,0
|
| 931 |
+
DFAI.US,D,20240802,000000,29.48,29.48,29.1,29.33,1147187,0
|
| 932 |
+
DFAI.US,D,20240805,000000,28.24,28.845,28.13,28.69,1524828,0
|
| 933 |
+
DFAI.US,D,20240806,000000,28.52,28.915,28.41,28.76,1411133,0
|
| 934 |
+
DFAI.US,D,20240807,000000,29.26,29.34,28.84,28.87,852120,0
|
| 935 |
+
DFAI.US,D,20240808,000000,29.16,29.38,29.0299,29.37,575645,0
|
| 936 |
+
DFAI.US,D,20240809,000000,29.32,29.475,29.22,29.47,729401,0
|
| 937 |
+
DFAI.US,D,20240812,000000,29.46,29.545,29.365,29.47,600164,0
|
| 938 |
+
DFAI.US,D,20240813,000000,29.66,29.975,29.65,29.95,578659,0
|
| 939 |
+
DFAI.US,D,20240814,000000,30,30.075,29.955,30.06,683060,0
|
| 940 |
+
DFAI.US,D,20240815,000000,30.32,30.4785,30.2913,30.42,550818,0
|
| 941 |
+
DFAI.US,D,20240816,000000,30.44,30.615,30.44,30.6,615390,0
|
| 942 |
+
DFAI.US,D,20240819,000000,30.76,30.9699,30.76,30.93,471617,0
|
| 943 |
+
DFAI.US,D,20240820,000000,30.92,30.9587,30.8001,30.86,523885,0
|
| 944 |
+
DFAI.US,D,20240821,000000,31.02,31.175,30.975,31.13,574052,0
|
| 945 |
+
DFAI.US,D,20240822,000000,31.24,31.24,30.905,30.92,1311317,0
|
| 946 |
+
DFAI.US,D,20240823,000000,31.16,31.53,31.15,31.5,634083,0
|
| 947 |
+
DFAI.US,D,20240826,000000,31.47,31.5099,31.38,31.42,720275,0
|
| 948 |
+
DFAI.US,D,20240827,000000,31.46,31.5853,31.4401,31.54,507737,0
|
| 949 |
+
DFAI.US,D,20240828,000000,31.49,31.525,31.27,31.39,624893,0
|
| 950 |
+
DFAI.US,D,20240829,000000,31.53,31.66,31.45,31.48,722683,0
|
| 951 |
+
DFAI.US,D,20240830,000000,31.61,31.64,31.4,31.59,1431322,0
|
| 952 |
+
DFAI.US,D,20240903,000000,31.4,31.4157,30.97,31.05,619084,0
|
| 953 |
+
DFAI.US,D,20240904,000000,30.87,31.09,30.87,30.95,612638,0
|
| 954 |
+
DFAI.US,D,20240905,000000,31.04,31.085,30.865,30.99,604831,0
|
| 955 |
+
DFAI.US,D,20240906,000000,30.92,30.94,30.3645,30.42,921639,0
|
| 956 |
+
DFAI.US,D,20240909,000000,30.66,30.83,30.64,30.72,463717,0
|
| 957 |
+
DFAI.US,D,20240910,000000,30.65,30.65,30.34,30.58,945390,0
|
| 958 |
+
DFAI.US,D,20240911,000000,30.6,30.76,30.2333,30.74,989184,0
|
| 959 |
+
DFAI.US,D,20240912,000000,30.76,31.04,30.665,31.04,1133046,0
|
| 960 |
+
DFAI.US,D,20240913,000000,31.11,31.22,31.05,31.11,654459,0
|
| 961 |
+
DFAI.US,D,20240916,000000,31.22,31.3658,31.16,31.36,871881,0
|
| 962 |
+
DFAI.US,D,20240917,000000,31.17,31.235,30.975,31.07,705350,0
|
| 963 |
+
DFAI.US,D,20240918,000000,31.11,31.365,30.93,30.99,1082119,0
|
| 964 |
+
DFAI.US,D,20240919,000000,31.52,31.61,31.33,31.57,984676,0
|
| 965 |
+
DFAI.US,D,20240920,000000,31.39,31.39,31.165,31.28,651239,0
|
| 966 |
+
DFAI.US,D,20240923,000000,31.35,31.44,31.315,31.42,757127,0
|
| 967 |
+
DFAI.US,D,20240924,000000,31.5,31.61,31.435,31.6,1096797,0
|
| 968 |
+
DFAI.US,D,20240925,000000,31.65,31.65,31.4001,31.42,605832,0
|
| 969 |
+
DFAI.US,D,20240926,000000,31.98,32.1099,31.88,32.06,583174,0
|
| 970 |
+
DFAI.US,D,20240927,000000,32,32.105,31.81,31.87,1289453,0
|
| 971 |
+
DFAI.US,D,20240930,000000,31.82,31.8799,31.585,31.78,635790,0
|
| 972 |
+
DFAI.US,D,20241001,000000,31.79,31.79,31.43,31.6,636091,0
|
| 973 |
+
DFAI.US,D,20241002,000000,31.49,31.58,31.39,31.5,698409,0
|
| 974 |
+
DFAI.US,D,20241003,000000,31.26,31.3,31.125,31.25,557940,0
|
| 975 |
+
DFAI.US,D,20241004,000000,31.32,31.465,31.29,31.46,712203,0
|
| 976 |
+
DFAI.US,D,20241007,000000,31.35,31.4,31.165,31.29,552374,0
|
| 977 |
+
DFAI.US,D,20241008,000000,31.24,31.24,31.1,31.21,529325,0
|
| 978 |
+
DFAI.US,D,20241009,000000,31.06,31.24,31.04,31.2,574757,0
|
| 979 |
+
DFAI.US,D,20241010,000000,31.11,31.198,31.0103,31.17,583413,0
|
| 980 |
+
DFAI.US,D,20241011,000000,31.17,31.356,31.17,31.31,482981,0
|
| 981 |
+
DFAI.US,D,20241014,000000,31.25,31.4,31.2003,31.39,521506,0
|
| 982 |
+
DFAI.US,D,20241015,000000,31.29,31.29,30.925,30.96,595402,0
|
| 983 |
+
DFAI.US,D,20241016,000000,31,31.0799,30.9945,31.04,848704,0
|
| 984 |
+
DFAI.US,D,20241017,000000,31.13,31.13,30.99,31.02,1111003,0
|
| 985 |
+
DFAI.US,D,20241018,000000,31.19,31.23,31.1047,31.21,667757,0
|
| 986 |
+
DFAI.US,D,20241021,000000,31.05,31.09,30.8121,30.85,601953,0
|
| 987 |
+
DFAI.US,D,20241022,000000,30.67,30.74,30.6333,30.72,823198,0
|
| 988 |
+
DFAI.US,D,20241023,000000,30.43,30.5,30.26,30.41,725695,0
|
| 989 |
+
DFAI.US,D,20241024,000000,30.6,30.7999,30.394,30.54,787243,0
|
| 990 |
+
DFAI.US,D,20241025,000000,30.57,30.64,30.37,30.41,1152952,0
|
| 991 |
+
DFAI.US,D,20241028,000000,30.45,30.69,30.45,30.65,509416,0
|
| 992 |
+
DFAI.US,D,20241029,000000,30.56,30.61,30.465,30.53,678342,0
|
| 993 |
+
DFAI.US,D,20241030,000000,30.34,30.525,30.3201,30.38,634213,0
|
| 994 |
+
DFAI.US,D,20241031,000000,30.27,30.28,29.9521,30.17,684937,0
|
| 995 |
+
DFAI.US,D,20241101,000000,30.34,30.4199,30.2101,30.26,727561,0
|
| 996 |
+
DFAI.US,D,20241104,000000,30.4,30.51,30.26,30.3,790303,0
|
| 997 |
+
DFAI.US,D,20241105,000000,30.36,30.61,30.36,30.6,774958,0
|
| 998 |
+
DFAI.US,D,20241106,000000,30.21,30.25,29.9601,30.23,706299,0
|
| 999 |
+
DFAI.US,D,20241107,000000,30.55,30.725,30.535,30.68,735924,0
|
| 1000 |
+
DFAI.US,D,20241108,000000,30.37,30.3782,30.155,30.29,745039,0
|
| 1001 |
+
DFAI.US,D,20241111,000000,30.3696,30.395,30.27,30.31,595021,0
|
| 1002 |
+
DFAI.US,D,20241112,000000,30.03,30.045,29.6487,29.81,823651,0
|
| 1003 |
+
DFAI.US,D,20241113,000000,29.74,29.7453,29.5,29.65,1188117,0
|
| 1004 |
+
DFAI.US,D,20241114,000000,29.87,29.8957,29.67,29.71,1184668,0
|
| 1005 |
+
DFAI.US,D,20241115,000000,29.67,29.6899,29.54,29.62,996316,0
|
| 1006 |
+
DFAI.US,D,20241118,000000,29.61,29.845,29.61,29.81,1233051,0
|
| 1007 |
+
DFAI.US,D,20241119,000000,29.55,29.8184,29.53,29.77,850347,0
|
| 1008 |
+
DFAI.US,D,20241120,000000,29.62,29.69,29.49,29.69,1472590,0
|
| 1009 |
+
DFAI.US,D,20241121,000000,29.62,29.785,29.5699,29.74,1060349,0
|
| 1010 |
+
DFAI.US,D,20241122,000000,29.7352,29.91,29.7352,29.87,1318683,0
|
| 1011 |
+
DFAI.US,D,20241125,000000,30.0357,30.09,29.875,29.96,1250458,0
|
| 1012 |
+
DFAI.US,D,20241126,000000,29.8883,29.9,29.681,29.79,818096,0
|
| 1013 |
+
DFAI.US,D,20241127,000000,29.91,30.01,29.86,29.94,937866,0
|
| 1014 |
+
DFAI.US,D,20241129,000000,30.0933,30.35,30.0933,30.33,457467,0
|
| 1015 |
+
DFAI.US,D,20241202,000000,30.34,30.4499,30.17,30.41,950241,0
|
| 1016 |
+
DFAI.US,D,20241203,000000,30.58,30.64,30.465,30.56,1077055,0
|
| 1017 |
+
DFAI.US,D,20241204,000000,30.6099,30.6279,30.51,30.55,931288,0
|
| 1018 |
+
DFAI.US,D,20241205,000000,30.715,30.779,30.665,30.73,1053418,0
|
| 1019 |
+
DFAI.US,D,20241206,000000,30.81,30.81,30.615,30.68,926428,0
|
| 1020 |
+
DFAI.US,D,20241209,000000,30.8301,30.895,30.6401,30.66,1595369,0
|
| 1021 |
+
DFAI.US,D,20241210,000000,30.56,30.61,30.41,30.42,1036293,0
|
| 1022 |
+
DFAI.US,D,20241211,000000,30.56,30.635,30.49,30.6,949200,0
|
| 1023 |
+
DFAI.US,D,20241212,000000,30.46,30.55,30.305,30.31,889696,0
|
| 1024 |
+
DFAI.US,D,20241213,000000,30.3201,30.35,30.154,30.23,1263939,0
|
| 1025 |
+
DFAI.US,D,20241216,000000,30.115,30.205,30.0634,30.1,1391640,0
|
| 1026 |
+
DFAI.US,D,20241217,000000,29.77,29.87,29.7629,29.79,1485051,0
|
| 1027 |
+
DFAI.US,D,20241218,000000,29.77,29.8266,29.015,29.04,1751828,0
|
| 1028 |
+
DFAI.US,D,20241219,000000,29.1797,29.22,28.97,29.01,2906455,0
|
| 1029 |
+
DFAI.US,D,20241220,000000,28.7,29.21,28.7,29,2606918,0
|
| 1030 |
+
DFAI.US,D,20241223,000000,29.015,29.18,28.9,29.16,1593752,0
|
| 1031 |
+
DFAI.US,D,20241224,000000,29.2,29.26,29.08,29.26,1245490,0
|
| 1032 |
+
DFAI.US,D,20241226,000000,29.29,29.4281,29.262,29.39,1356186,0
|
| 1033 |
+
DFAI.US,D,20241227,000000,29.3391,29.4153,29.24,29.34,1706414,0
|
| 1034 |
+
DFAI.US,D,20241230,000000,29.1481,29.2899,29.03,29.18,2546672,0
|
| 1035 |
+
DFAI.US,D,20241231,000000,29.28,29.325,29.125,29.2,1896726,0
|
| 1036 |
+
DFAI.US,D,20250102,000000,29.2686,29.295,29.0299,29.12,1205422,0
|
| 1037 |
+
DFAI.US,D,20250103,000000,29.19,29.28,29.0978,29.26,989856,0
|
| 1038 |
+
DFAI.US,D,20250106,000000,29.5389,29.67,29.445,29.48,1373549,0
|
| 1039 |
+
DFAI.US,D,20250107,000000,29.686,29.7,29.39,29.44,1406877,0
|
| 1040 |
+
DFAI.US,D,20250108,000000,29.25,29.405,29.17,29.39,1674072,0
|
| 1041 |
+
DFAI.US,D,20250110,000000,29.17,29.18,28.885,28.96,1357079,0
|
| 1042 |
+
DFAI.US,D,20250113,000000,28.69,28.89,28.67,28.88,1217331,0
|
| 1043 |
+
DFAI.US,D,20250114,000000,28.92,29.03,28.8338,28.99,1636486,0
|
| 1044 |
+
DFAI.US,D,20250115,000000,29.4397,29.4397,29.2043,29.32,1040519,0
|
| 1045 |
+
DFAI.US,D,20250116,000000,29.35,29.52,29.3,29.43,1493683,0
|
| 1046 |
+
DFAI.US,D,20250117,000000,29.53,29.7,29.5201,29.56,1262598,0
|
| 1047 |
+
DFAI.US,D,20250121,000000,29.928,30.14,29.9039,30.14,1537129,0
|
| 1048 |
+
DFAI.US,D,20250122,000000,30.16,30.18,30.04,30.05,961331,0
|
| 1049 |
+
DFAI.US,D,20250123,000000,30.1,30.28,30.065,30.27,1061350,0
|
| 1050 |
+
DFAI.US,D,20250124,000000,30.39,30.5055,30.365,30.41,800817,0
|
| 1051 |
+
DFAI.US,D,20250127,000000,30.3399,30.41,30.29,30.41,1625406,0
|
| 1052 |
+
DFAI.US,D,20250128,000000,30.36,30.38,30.204,30.35,1095416,0
|
| 1053 |
+
DFAI.US,D,20250129,000000,30.3665,30.455,30.27,30.38,975142,0
|
| 1054 |
+
DFAI.US,D,20250130,000000,30.69,30.84,30.57,30.71,1072492,0
|
| 1055 |
+
DFAI.US,D,20250131,000000,30.61,30.7787,30.375,30.41,1027571,0
|
| 1056 |
+
DFAI.US,D,20250203,000000,29.82,30.21,29.78,30.04,2411553,0
|
| 1057 |
+
DFAI.US,D,20250204,000000,30.21,30.4299,30.2,30.4,1071251,0
|
| 1058 |
+
DFAI.US,D,20250205,000000,30.54,30.7299,30.515,30.71,1711155,0
|
| 1059 |
+
DFAI.US,D,20250206,000000,30.82,30.905,30.765,30.84,1058423,0
|
| 1060 |
+
DFAI.US,D,20250207,000000,30.885,30.9,30.54,30.61,1196062,0
|
| 1061 |
+
DFAI.US,D,20250210,000000,30.76,30.81,30.72,30.79,1288743,0
|
| 1062 |
+
DFAI.US,D,20250211,000000,30.75,30.94,30.725,30.91,5944451,0
|
| 1063 |
+
DFAI.US,D,20250212,000000,30.675,31.0401,30.655,30.98,1069360,0
|
| 1064 |
+
DFAI.US,D,20250213,000000,31.0913,31.33,31.06,31.33,1019639,0
|
| 1065 |
+
DFAI.US,D,20250214,000000,31.4978,31.525,31.34,31.34,1415317,0
|
| 1066 |
+
DFAI.US,D,20250218,000000,31.48,31.575,31.45,31.55,1167081,0
|
| 1067 |
+
DFAI.US,D,20250219,000000,31.26,31.305,31.145,31.27,765290,0
|
| 1068 |
+
DFAI.US,D,20250220,000000,31.38,31.425,31.26,31.41,1003959,0
|
| 1069 |
+
DFAI.US,D,20250221,000000,31.4001,31.42,31.125,31.18,1086958,0
|
| 1070 |
+
DFAI.US,D,20250224,000000,31.2401,31.355,31.11,31.17,1057113,0
|
| 1071 |
+
DFAI.US,D,20250225,000000,31.505,31.51,31.27,31.41,1447174,0
|
| 1072 |
+
DFAI.US,D,20250226,000000,31.47,31.67,31.37,31.43,1392445,0
|
| 1073 |
+
DFAI.US,D,20250227,000000,31.385,31.385,31.08,31.11,1540097,0
|
| 1074 |
+
DFAI.US,D,20250228,000000,31.05,31.16,30.86,31.14,1186459,0
|
| 1075 |
+
DFAI.US,D,20250303,000000,31.7302,31.78,31.2432,31.41,1490157,0
|
| 1076 |
+
DFAI.US,D,20250304,000000,31.16,31.6482,30.885,31.34,1728307,0
|
| 1077 |
+
DFAI.US,D,20250305,000000,31.7708,32.11,31.73,32.06,1234413,0
|
| 1078 |
+
DFAI.US,D,20250306,000000,31.935,32.155,31.791,31.84,1599048,0
|
| 1079 |
+
DFAI.US,D,20250307,000000,31.89,32.19,31.82,32.16,1072603,0
|
| 1080 |
+
DFAI.US,D,20250310,000000,31.685,31.76,31.25,31.46,967156,0
|
| 1081 |
+
DFAI.US,D,20250311,000000,31.51,31.52,31.12,31.33,1151520,0
|
| 1082 |
+
DFAI.US,D,20250312,000000,31.47,31.6323,31.34,31.56,995388,0
|
| 1083 |
+
DFAI.US,D,20250313,000000,31.465,31.495,31.265,31.36,1624032,0
|
| 1084 |
+
DFAI.US,D,20250314,000000,31.6894,31.94,31.64,31.92,1101872,0
|
| 1085 |
+
DFAI.US,D,20250317,000000,32.06,32.325,32.05,32.28,1217758,0
|
| 1086 |
+
DFAI.US,D,20250318,000000,32.26,32.33,32.115,32.29,1044213,0
|
| 1087 |
+
DFAI.US,D,20250319,000000,32.215,32.51,32.184,32.4,1493384,0
|
| 1088 |
+
DFAI.US,D,20250320,000000,31.9514,32.21,31.9514,32.16,926572,0
|
| 1089 |
+
DFAI.US,D,20250321,000000,31.95,32.02,31.85,31.97,722236,0
|
| 1090 |
+
DFAI.US,D,20250324,000000,32.016,32.0601,31.9,32.01,1705339,0
|
| 1091 |
+
DFAI.US,D,20250325,000000,32.15,32.165,32.02,32.11,1006414,0
|
| 1092 |
+
DFAI.US,D,20250326,000000,31.91,31.9983,31.68,31.74,987487,0
|
| 1093 |
+
DFAI.US,D,20250327,000000,31.69,31.85,31.65,31.77,947044,0
|
| 1094 |
+
DFAI.US,D,20250328,000000,31.72,31.75,31.43,31.5,1068309,0
|
| 1095 |
+
DFAI.US,D,20250331,000000,31.06,31.2954,30.925,31.23,865327,0
|
| 1096 |
+
DFAI.US,D,20250401,000000,31.2,31.37,31.0601,31.27,1007476,0
|
| 1097 |
+
DFAI.US,D,20250402,000000,31.0368,31.375,31.02,31.37,1159730,0
|
| 1098 |
+
DFAI.US,D,20250403,000000,31,31.15,30.7,30.74,1510251,0
|
| 1099 |
+
DFAI.US,D,20250404,000000,29.6,29.655,28.709,28.75,3238702,0
|
| 1100 |
+
DFAI.US,D,20250407,000000,27.91,29.0054,27.6698,28.08,4462570,0
|
| 1101 |
+
DFAI.US,D,20250408,000000,29.04,29.14,27.73,28.02,4272544,0
|
| 1102 |
+
DFAI.US,D,20250409,000000,28.1399,30.14,27.9,30,3161597,0
|
| 1103 |
+
DFAI.US,D,20250410,000000,29.535,29.645,28.88,29.5,2109853,0
|
| 1104 |
+
DFAI.US,D,20250411,000000,29.73,30.41,29.6495,30.29,3621677,0
|
| 1105 |
+
DFAI.US,D,20250414,000000,30.4,30.76,30.365,30.63,1032217,0
|
| 1106 |
+
DFAI.US,D,20250415,000000,30.83,30.9899,30.79,30.86,1599259,0
|
| 1107 |
+
DFAI.US,D,20250416,000000,30.8841,31.075,30.6844,30.8,1129967,0
|
| 1108 |
+
DFAI.US,D,20250417,000000,31.06,31.285,30.99,31.11,1412961,0
|
| 1109 |
+
DFAI.US,D,20250421,000000,31.2815,31.29,30.76,30.99,1224568,0
|
| 1110 |
+
DFAI.US,D,20250422,000000,31.35,31.695,31.2801,31.57,990402,0
|
| 1111 |
+
DFAI.US,D,20250423,000000,31.8199,31.98,31.55,31.62,1050711,0
|
| 1112 |
+
DFAI.US,D,20250424,000000,31.74,32.0196,31.7063,31.99,878329,0
|
| 1113 |
+
DFAI.US,D,20250425,000000,31.92,32.12,31.8943,32.11,813689,0
|
| 1114 |
+
DFAI.US,D,20250428,000000,32.15,32.36,32.1399,32.34,944211,0
|
| 1115 |
+
DFAI.US,D,20250429,000000,32.32,32.47,32.31,32.42,757860,0
|
| 1116 |
+
DFAI.US,D,20250430,000000,32.21,32.44,32.0312,32.36,901411,0
|
| 1117 |
+
DFAI.US,D,20250501,000000,32.3699,32.42,32.21,32.24,710345,0
|
| 1118 |
+
DFAI.US,D,20250502,000000,32.79,32.87,32.685,32.79,771859,0
|
| 1119 |
+
DFAI.US,D,20250505,000000,32.88,32.92,32.84,32.85,973587,0
|
| 1120 |
+
DFAI.US,D,20250506,000000,32.86,32.94,32.8136,32.86,825894,0
|
| 1121 |
+
DFAI.US,D,20250507,000000,32.76,32.88,32.6646,32.75,915083,0
|
| 1122 |
+
DFAI.US,D,20250508,000000,32.81,32.8699,32.67,32.68,1118142,0
|
| 1123 |
+
DFAI.US,D,20250509,000000,32.92,32.92,32.765,32.86,947150,0
|
| 1124 |
+
DFAI.US,D,20250512,000000,32.93,33,32.775,33,871009,0
|
| 1125 |
+
DFAI.US,D,20250513,000000,32.98,33.14,32.93,33.07,839594,0
|
| 1126 |
+
DFAI.US,D,20250514,000000,33.145,33.18,32.89,32.93,1260722,0
|
| 1127 |
+
DFAI.US,D,20250515,000000,33.115,33.29,33.08,33.29,1004707,0
|
| 1128 |
+
DFAI.US,D,20250516,000000,33.235,33.3661,33.1747,33.35,1025460,0
|
| 1129 |
+
DFAI.US,D,20250519,000000,33.335,33.63,33.3,33.63,760369,0
|
| 1130 |
+
DFAI.US,D,20250520,000000,33.7,33.8199,33.675,33.8,997299,0
|
| 1131 |
+
DFAI.US,D,20250521,000000,33.85,33.955,33.61,33.61,998644,0
|
| 1132 |
+
DFAI.US,D,20250522,000000,33.4624,33.7,33.4577,33.61,1108433,0
|
| 1133 |
+
DFAI.US,D,20250523,000000,33.4,33.7799,33.36,33.72,1163217,0
|
| 1134 |
+
DFAI.US,D,20250527,000000,34.131,34.23,34.11,34.17,812900,0
|
| 1135 |
+
DFAI.US,D,20250528,000000,33.9096,33.94,33.79,33.85,1062692,0
|
| 1136 |
+
DFAI.US,D,20250529,000000,33.97,34.03,33.815,33.96,808724,0
|
| 1137 |
+
DFAI.US,D,20250530,000000,33.97,34.0699,33.8079,34.03,741909,0
|
| 1138 |
+
DFAI.US,D,20250602,000000,34.11,34.43,34.05,34.42,865472,0
|
| 1139 |
+
DFAI.US,D,20250603,000000,34.0507,34.21,33.9951,34.17,919947,0
|
| 1140 |
+
DFAI.US,D,20250604,000000,34.24,34.4,34.2265,34.3,1014687,0
|
| 1141 |
+
DFAI.US,D,20250605,000000,34.3999,34.45,34.24,34.31,776749,0
|
| 1142 |
+
DFAI.US,D,20250606,000000,34.36,34.43,34.3,34.38,736830,0
|
| 1143 |
+
DFAI.US,D,20250609,000000,34.34,34.51,34.3346,34.4,1123744,0
|
| 1144 |
+
DFAI.US,D,20250610,000000,34.49,34.53,34.375,34.46,786415,0
|
| 1145 |
+
DFAI.US,D,20250611,000000,34.525,34.59,34.435,34.44,1011945,0
|
| 1146 |
+
DFAI.US,D,20250612,000000,34.61,34.745,34.56,34.71,1031758,0
|
| 1147 |
+
DFAI.US,D,20250613,000000,34.33,34.515,34.26,34.35,1330620,0
|
| 1148 |
+
DFAI.US,D,20250616,000000,34.62,34.755,34.455,34.48,909607,0
|
| 1149 |
+
DFAI.US,D,20250617,000000,34.35,34.3645,34.03,34.07,984522,0
|
| 1150 |
+
DFAI.US,D,20250618,000000,34.1299,34.31,34.055,34.12,1277619,0
|
| 1151 |
+
DFAI.US,D,20250620,000000,34.04,34.0965,33.82,33.82,1807658,0
|
| 1152 |
+
DFAI.US,D,20250623,000000,33.615,34.075,33.59,34.07,1597558,0
|
| 1153 |
+
DFAI.US,D,20250624,000000,33.836,34.03,33.8,34,2260823,0
|
| 1154 |
+
DFAI.US,D,20250625,000000,33.82,33.8668,33.7401,33.82,1476214,0
|
| 1155 |
+
DFAI.US,D,20250626,000000,34.1,34.2467,34.06,34.24,1472013,0
|
| 1156 |
+
DFAI.US,D,20250627,000000,34.39,34.59,34.32,34.48,1293482,0
|
| 1157 |
+
DFAI.US,D,20250630,000000,34.395,34.585,34.3601,34.57,905815,0
|
| 1158 |
+
DFAI.US,D,20250701,000000,34.4544,34.59,34.45,34.53,1137311,0
|
| 1159 |
+
DFAI.US,D,20250702,000000,34.45,34.67,34.38,34.67,1010190,0
|
| 1160 |
+
DFAI.US,D,20250703,000000,34.667,34.73,34.6,34.7,668798,0
|
| 1161 |
+
DFAI.US,D,20250707,000000,34.5,34.52,34.21,34.31,1294301,0
|
| 1162 |
+
DFAI.US,D,20250708,000000,34.3496,34.5699,34.335,34.55,1635937,0
|
| 1163 |
+
DFAI.US,D,20250709,000000,34.66,34.79,34.6001,34.79,938708,0
|
| 1164 |
+
DFAI.US,D,20250710,000000,34.7,34.81,34.63,34.79,1119944,0
|
| 1165 |
+
DFAI.US,D,20250711,000000,34.56,34.58,34.4435,34.5,1733019,0
|
| 1166 |
+
DFAI.US,D,20250714,000000,34.41,34.55,34.3709,34.53,937036,0
|
| 1167 |
+
DFAI.US,D,20250715,000000,34.523,34.523,34.135,34.17,1302287,0
|
| 1168 |
+
DFAI.US,D,20250716,000000,34.14,34.32,34.0445,34.3,1480983,0
|
| 1169 |
+
DFAI.US,D,20250717,000000,34.2,34.3981,34.2,34.37,806968,0
|
| 1170 |
+
DFAI.US,D,20250718,000000,34.48,34.55,34.2538,34.28,1033046,0
|
| 1171 |
+
DFAI.US,D,20250721,000000,34.455,34.65,34.41,34.48,1114771,0
|
| 1172 |
+
DFAI.US,D,20250722,000000,34.546,34.74,34.47,34.71,1157555,0
|
| 1173 |
+
DFAI.US,D,20250723,000000,35.15,35.47,35.1,35.46,1333716,0
|
| 1174 |
+
DFAI.US,D,20250724,000000,35.2267,35.385,35.2267,35.23,1150552,0
|
| 1175 |
+
DFAI.US,D,20250725,000000,35,35.19,34.95,35.18,993838,0
|
| 1176 |
+
DFAI.US,D,20250728,000000,34.85,34.85,34.59,34.67,1210209,0
|
| 1177 |
+
DFAI.US,D,20250729,000000,34.67,34.69,34.565,34.62,1223164,0
|
| 1178 |
+
DFAI.US,D,20250730,000000,34.52,34.68,34.2533,34.37,1356570,0
|
| 1179 |
+
DFAI.US,D,20250731,000000,34.2478,34.285,34.015,34.09,968944,0
|
| 1180 |
+
DFAI.US,D,20250801,000000,34.045,34.095,33.8399,34.05,1423485,0
|
| 1181 |
+
DFAI.US,D,20250804,000000,34.3767,34.4799,34.34,34.47,1343046,0
|
| 1182 |
+
DFAI.US,D,20250805,000000,34.52,34.57,34.3891,34.51,926870,0
|
| 1183 |
+
DFAI.US,D,20250806,000000,34.6999,34.8,34.66,34.75,939410,0
|
| 1184 |
+
DFAI.US,D,20250807,000000,35.1493,35.1493,34.875,35.01,1127384,0
|
| 1185 |
+
DFAI.US,D,20250808,000000,35.1099,35.2372,35.085,35.18,872388,0
|
| 1186 |
+
DFAI.US,D,20250811,000000,35.0719,35.1271,35,35.06,715568,0
|
| 1187 |
+
DFAI.US,D,20250812,000000,35.1524,35.445,35.13,35.44,876918,0
|
| 1188 |
+
DFAI.US,D,20250813,000000,35.55,35.63,35.53,35.63,1792859,0
|
| 1189 |
+
DFAI.US,D,20250814,000000,35.4,35.58,35.3797,35.58,819134,0
|
| 1190 |
+
DFAI.US,D,20250815,000000,35.77,35.78,35.695,35.75,699739,0
|
| 1191 |
+
DFAI.US,D,20250818,000000,35.68,35.7266,35.6,35.72,678612,0
|
| 1192 |
+
DFAI.US,D,20250819,000000,35.8,35.8651,35.675,35.71,710066,0
|
| 1193 |
+
DFAI.US,D,20250820,000000,35.7697,35.83,35.7016,35.81,959612,0
|
| 1194 |
+
DFAI.US,D,20250821,000000,35.6699,35.725,35.59,35.66,953680,0
|
| 1195 |
+
DFAI.US,D,20250822,000000,35.79,36.26,35.785,36.21,1085299,0
|
| 1196 |
+
DFAI.US,D,20250825,000000,36.0667,36.105,35.7501,35.77,850276,0
|
| 1197 |
+
DFAI.US,D,20250826,000000,35.67,35.78,35.67,35.77,823259,0
|
| 1198 |
+
DFAI.US,D,20250827,000000,35.505,35.73,35.4701,35.71,704342,0
|
| 1199 |
+
DFAI.US,D,20250828,000000,35.8381,35.875,35.7472,35.82,886446,0
|
| 1200 |
+
DFAI.US,D,20250829,000000,35.64,35.7372,35.62,35.7,607693,0
|
| 1201 |
+
DFAI.US,D,20250902,000000,35.12,35.425,35.12,35.4,1060280,0
|
| 1202 |
+
DFAI.US,D,20250903,000000,35.3799,35.475,35.325,35.44,1060951,0
|
| 1203 |
+
DFAI.US,D,20250904,000000,35.5,35.6899,35.49,35.68,893211,0
|
| 1204 |
+
DFAI.US,D,20250905,000000,35.97,36.0655,35.74,35.84,1044971,0
|
| 1205 |
+
DFAI.US,D,20250908,000000,36.1699,36.195,36.0035,36.19,944293,0
|
| 1206 |
+
DFAI.US,D,20250909,000000,36.07,36.14,35.9957,36.07,1664456,0
|
| 1207 |
+
DFAI.US,D,20250910,000000,36.1174,36.21,36.03,36.09,868851,0
|
| 1208 |
+
DFAI.US,D,20250911,000000,36.2205,36.4654,36.2205,36.46,1672092,0
|
| 1209 |
+
DFAI.US,D,20250912,000000,36.39,36.39,36.2032,36.3,798753,0
|
| 1210 |
+
DFAI.US,D,20250915,000000,36.42,36.5599,36.4,36.55,1496930,0
|
| 1211 |
+
DFAI.US,D,20250916,000000,36.5,36.54,36.355,36.47,1300587,0
|
| 1212 |
+
DFAI.US,D,20250917,000000,36.4,36.64,36.19,36.34,1477366,0
|
| 1213 |
+
DFAI.US,D,20250918,000000,36.3386,36.486,36.24,36.44,1268958,0
|
| 1214 |
+
DFAI.US,D,20250919,000000,36.397,36.4,36.2462,36.33,977386,0
|
| 1215 |
+
DFAI.US,D,20250922,000000,36.325,36.5084,36.27,36.48,862684,0
|
| 1216 |
+
DFAI.US,D,20250923,000000,36.53,36.53,36.24,36.28,1148488,0
|
| 1217 |
+
DFAI.US,D,20250924,000000,36.125,36.205,36.025,36.06,1205661,0
|
| 1218 |
+
DFAI.US,D,20250925,000000,35.83,35.87,35.68,35.83,1236806,0
|
| 1219 |
+
DFAI.US,D,20250926,000000,35.925,36.08,35.8901,36.07,1073364,0
|
| 1220 |
+
DFAI.US,D,20250929,000000,36.195,36.23,36.135,36.19,1150281,0
|
| 1221 |
+
DFAI.US,D,20250930,000000,36.1528,36.38,36.13,36.35,1752653,0
|
| 1222 |
+
DFAI.US,D,20251001,000000,36.5,36.63,36.475,36.58,1512168,0
|
| 1223 |
+
DFAI.US,D,20251002,000000,36.7184,36.7184,36.3916,36.59,984718,0
|
| 1224 |
+
DFAI.US,D,20251003,000000,36.8299,36.96,36.78,36.9,900232,0
|
| 1225 |
+
DFAI.US,D,20251006,000000,37,37.0499,36.905,36.94,1051890,0
|
| 1226 |
+
DFAI.US,D,20251007,000000,36.86,36.89,36.64,36.67,935091,0
|
| 1227 |
+
DFAI.US,D,20251008,000000,36.7794,36.8199,36.69,36.78,1068691,0
|
| 1228 |
+
DFAI.US,D,20251009,000000,36.8724,36.8724,36.37,36.46,1128052,0
|
| 1229 |
+
DFAI.US,D,20251010,000000,36.3222,36.38,35.775,35.82,1298826,0
|
| 1230 |
+
DFAI.US,D,20251013,000000,36.069,36.17,35.95,36.13,832061,0
|
| 1231 |
+
DFAI.US,D,20251014,000000,35.9027,36.38,35.8794,36.28,788995,0
|
| 1232 |
+
DFAI.US,D,20251015,000000,36.4696,36.5702,36.26,36.5,940486,0
|
| 1233 |
+
DFAI.US,D,20251016,000000,36.6,36.777717,36.48,36.6,1024728,0
|
| 1234 |
+
DFAI.US,D,20251017,000000,36.4648,36.63,36.3852,36.6,1014490,0
|
| 1235 |
+
DFAI.US,D,20251020,000000,36.75,36.9,36.75,36.87,610268,0
|
| 1236 |
+
DFAI.US,D,20251021,000000,36.65,36.69,36.53,36.56,1427582,0
|
| 1237 |
+
DFAI.US,D,20251022,000000,36.5607,36.69,36.42,36.59,1251894,0
|
| 1238 |
+
DFAI.US,D,20251023,000000,36.7691,36.85,36.7,36.8,774843,0
|
| 1239 |
+
DFAI.US,D,20251024,000000,36.84,36.92,36.8001,36.87,623074,0
|
| 1240 |
+
DFAI.US,D,20251027,000000,37.14,37.14,37,37.1,1230722,0
|
| 1241 |
+
DFAI.US,D,20251028,000000,36.9965,37.15,36.95,37.06,963795,0
|
| 1242 |
+
DFAI.US,D,20251029,000000,37.056,37.065,36.67,36.8,768986,0
|
| 1243 |
+
DFAI.US,D,20251030,000000,36.655,36.845,36.63,36.7,907020,0
|
| 1244 |
+
DFAI.US,D,20251031,000000,36.68,36.69,36.4897,36.63,1167387,0
|
| 1245 |
+
DFAI.US,D,20251103,000000,36.595,36.65,36.4946,36.62,848996,0
|
| 1246 |
+
DFAI.US,D,20251104,000000,36.25,36.435,36.2105,36.25,1013460,0
|
| 1247 |
+
DFAI.US,D,20251105,000000,36.3499,36.56,36.3,36.5,1595253,0
|
| 1248 |
+
DFAI.US,D,20251106,000000,36.6099,36.6099,36.3218,36.42,1380078,0
|
| 1249 |
+
DFAI.US,D,20251107,000000,36.3,36.6,36.21,36.6,987983,0
|
| 1250 |
+
DFAI.US,D,20251110,000000,36.8299,37.025,36.75,37,1193777,0
|
| 1251 |
+
DFAI.US,D,20251111,000000,37.1,37.28,37.1,37.23,1126352,0
|
| 1252 |
+
DFAI.US,D,20251112,000000,37.35,37.56,37.35,37.52,1029323,0
|
| 1253 |
+
DFAI.US,D,20251113,000000,37.44,37.5161,37.1001,37.15,1089199,0
|
| 1254 |
+
DFAI.US,D,20251114,000000,36.88,37.1656,36.841,37.09,975737,0
|
| 1255 |
+
DFAI.US,D,20251117,000000,36.85,36.96,36.5082,36.64,887575,0
|
| 1256 |
+
DFAI.US,D,20251118,000000,36.23,36.37,36.02,36.26,1211435,0
|
| 1257 |
+
DFAI.US,D,20251119,000000,36.1932,36.3484,35.995,36.15,1100610,0
|
| 1258 |
+
DFAI.US,D,20251120,000000,36.4,36.455,35.675,35.69,1972726,0
|
| 1259 |
+
DFAI.US,D,20251121,000000,35.874,36.305,35.865,36.22,1071740,0
|
| 1260 |
+
DFAI.US,D,20251124,000000,36.17,36.3579,36.115,36.31,1044016,0
|
| 1261 |
+
DFAI.US,D,20251125,000000,36.4353,36.8,36.405,36.78,1233256,0
|
| 1262 |
+
DFAI.US,D,20251126,000000,36.8401,37.2399,36.8401,37.18,897244,0
|
| 1263 |
+
DFAI.US,D,20251128,000000,37.165,37.385,37.165,37.38,398734,0
|
| 1264 |
+
DFAI.US,D,20251201,000000,37.28,37.36,37.17,37.19,771085,0
|
| 1265 |
+
DFAI.US,D,20251202,000000,37.2999,37.2999,37.14,37.25,1543286,0
|
| 1266 |
+
DFAI.US,D,20251203,000000,37.3,37.48,37.3,37.46,721214,0
|
| 1267 |
+
DFAI.US,D,20251204,000000,37.615,37.67,37.5,37.57,680736,0
|
| 1268 |
+
DFAI.US,D,20251205,000000,37.66,37.725,37.5118,37.57,837112,0
|
| 1269 |
+
DFAI.US,D,20251208,000000,37.62,37.62,37.4145,37.47,905584,0
|
| 1270 |
+
DFAI.US,D,20251209,000000,37.5,37.59,37.42,37.42,856132,0
|
| 1271 |
+
DFAI.US,D,20251210,000000,37.499,37.882,37.44,37.82,934774,0
|
| 1272 |
+
DFAI.US,D,20251211,000000,37.9,38.1226,37.9,38.06,969263,0
|
| 1273 |
+
DFAI.US,D,20251212,000000,38.1,38.125,37.7,37.86,1440022,0
|
| 1274 |
+
DFAI.US,D,20251215,000000,38.19,38.22,38.0045,38.08,1498487,0
|
| 1275 |
+
DFAI.US,D,20251216,000000,37.7897,37.805,37.565,37.66,1276082,0
|
| 1276 |
+
DFAI.US,D,20251217,000000,37.62,37.695,37.43,37.43,1452891,0
|
| 1277 |
+
DFAI.US,D,20251218,000000,37.68,37.8555,37.57,37.66,1468809,0
|
| 1278 |
+
DFAI.US,D,20251219,000000,37.84,38.01,37.8,37.89,1166461,0
|
| 1279 |
+
DFAI.US,D,20251222,000000,37.945,38.085,37.94,38.05,1498363,0
|
| 1280 |
+
DFAI.US,D,20251223,000000,38.3,38.325,38.225,38.3,1747178,0
|
| 1281 |
+
DFAI.US,D,20251224,000000,38.2717,38.36,38.27,38.32,696460,0
|
| 1282 |
+
DFAI.US,D,20251226,000000,38.38,38.46,38.28,38.38,669053,0
|
| 1283 |
+
DFAI.US,D,20251229,000000,38.2,38.325,38.184,38.27,1439153,0
|
| 1284 |
+
DFAI.US,D,20251230,000000,38.4093,38.4499,38.3,38.3,1256417,0
|
| 1285 |
+
DFAI.US,D,20251231,000000,38.25,38.29,38.1094,38.11,929239,0
|
| 1286 |
+
DFAI.US,D,20260102,000000,38.55,38.55,38.2994,38.52,1286005,0
|
| 1287 |
+
DFAI.US,D,20260105,000000,38.58,38.93,38.56,38.91,1785652,0
|
| 1288 |
+
DFAI.US,D,20260106,000000,38.9999,39.03,38.895,38.97,1347054,0
|
| 1289 |
+
DFAI.US,D,20260107,000000,38.9265,38.95,38.775,38.83,3532701,0
|
| 1290 |
+
DFAI.US,D,20260108,000000,38.7199,38.91,38.66,38.87,1744216,0
|
| 1291 |
+
DFAI.US,D,20260109,000000,39.079,39.245,39.045,39.2,1135448,0
|
| 1292 |
+
DFAI.US,D,20260112,000000,39.3711,39.475,39.32,39.47,1325235,0
|
| 1293 |
+
DFAI.US,D,20260113,000000,39.35,39.3638,39.175,39.27,1217011,0
|
| 1294 |
+
DFAI.US,D,20260114,000000,39.41,39.49,39.3442,39.47,1895888,0
|
| 1295 |
+
DFAI.US,D,20260115,000000,39.515,39.5951,39.44,39.46,1468260,0
|
| 1296 |
+
DFAI.US,D,20260116,000000,39.5375,39.565,39.3706,39.56,1713100,0
|
| 1297 |
+
DFAI.US,D,20260120,000000,39.09,39.31,39,39.06,2228428,0
|
| 1298 |
+
DFAI.US,D,20260121,000000,39.245,39.5599,39.05,39.46,2477291,0
|
| 1299 |
+
DFAI.US,D,20260122,000000,39.6201,39.7355,39.53,39.66,1371632,0
|
| 1300 |
+
DFAI.US,D,20260123,000000,39.54,39.9146,39.53,39.9,3035348,0
|
| 1301 |
+
DFAI.US,D,20260126,000000,40.18,40.265,40.07,40.1,2510353,0
|
| 1302 |
+
DFAI.US,D,20260127,000000,40.465,40.78,40.42,40.71,1409161,0
|
| 1303 |
+
DFAI.US,D,20260128,000000,40.415,40.475,40.16,40.35,1703643,0
|
| 1304 |
+
DFAI.US,D,20260129,000000,40.705,40.78,40.135,40.58,1681136,0
|
| 1305 |
+
DFAI.US,D,20260130,000000,40.3573,40.429,39.88,40.04,3415786,0
|
| 1306 |
+
DFAI.US,D,20260202,000000,40,40.2997,40,40.27,1682260,0
|
| 1307 |
+
DFAI.US,D,20260203,000000,40.3199,40.465,40.0947,40.42,2061636,0
|
| 1308 |
+
DFAI.US,D,20260204,000000,40.79,40.88,40.41,40.61,1866585,0
|
| 1309 |
+
DFAI.US,D,20260205,000000,40.14,40.3599,39.971,40,1371475,0
|
| 1310 |
+
DFAI.US,D,20260206,000000,40.495,40.895,40.495,40.87,1618985,0
|
| 1311 |
+
DFAI.US,D,20260209,000000,41.1706,41.535,41.12,41.5,1345892,0
|
| 1312 |
+
DFAI.US,D,20260210,000000,41.71,41.765,41.6246,41.65,2143445,0
|
| 1313 |
+
DFAI.US,D,20260211,000000,41.92,41.955,41.5781,41.86,1716556,0
|
| 1314 |
+
DFAI.US,D,20260212,000000,41.9115,41.99,41.38,41.46,1945167,0
|
| 1315 |
+
DFAI.US,D,20260213,000000,41.485,41.6599,41.229,41.6,1449264,0
|
| 1316 |
+
DFAI.US,D,20260217,000000,41.23,41.62,41.08,41.57,1614626,0
|
| 1317 |
+
DFAI.US,D,20260218,000000,41.5801,41.84,41.56,41.65,1431454,0
|
daily/us/nyse etfs/1/dfev.us.txt
ADDED
|
@@ -0,0 +1,956 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFEV.US,D,20220428,000000,24.7464,24.7964,24.4632,24.7964,75456.823718338,0
|
| 3 |
+
DFEV.US,D,20220429,000000,24.9904,24.9904,24.6326,24.6326,49474.107497975,0
|
| 4 |
+
DFEV.US,D,20220502,000000,24.4827,24.619,24.2875,24.5912,32195.662675042,0
|
| 5 |
+
DFEV.US,D,20220503,000000,24.639,24.8426,24.639,24.7854,67374.359163115,0
|
| 6 |
+
DFEV.US,D,20220504,000000,24.6536,25.1758,24.5413,25.1601,558058.83596305,0
|
| 7 |
+
DFEV.US,D,20220505,000000,24.5512,24.5512,24.1412,24.3156,55680.907591776,0
|
| 8 |
+
DFEV.US,D,20220506,000000,24.0728,24.2275,23.985,24.1298,27914.72232317,0
|
| 9 |
+
DFEV.US,D,20220509,000000,23.6921,23.7896,23.4481,23.4909,198882.9209129,0
|
| 10 |
+
DFEV.US,D,20220510,000000,23.6042,23.653,23.3162,23.471,230195.55640839,0
|
| 11 |
+
DFEV.US,D,20220511,000000,23.4481,23.6422,23.3825,23.3825,654267.82279416,0
|
| 12 |
+
DFEV.US,D,20220512,000000,23.0868,23.1542,22.8721,23.1454,276785.99626088,0
|
| 13 |
+
DFEV.US,D,20220513,000000,23.3113,23.5456,23.3113,23.5456,76448.436606735,0
|
| 14 |
+
DFEV.US,D,20220516,000000,23.5066,23.6335,23.4187,23.5554,40501.44500885,0
|
| 15 |
+
DFEV.US,D,20220517,000000,23.9654,23.9654,23.7799,23.9285,43913.699689895,0
|
| 16 |
+
DFEV.US,D,20220518,000000,23.8287,23.8775,23.4676,23.4968,178937.97986218,0
|
| 17 |
+
DFEV.US,D,20220519,000000,23.6335,23.8385,23.5944,23.7799,65754.793071631,0
|
| 18 |
+
DFEV.US,D,20220520,000000,24.0338,24.0825,23.7213,23.9871,61289.461893404,0
|
| 19 |
+
DFEV.US,D,20220523,000000,24.0727,24.2973,24.0727,24.1802,46247.268036764,0
|
| 20 |
+
DFEV.US,D,20220524,000000,24.0044,24.0044,23.697,23.8816,59891.164793546,0
|
| 21 |
+
DFEV.US,D,20220525,000000,23.8482,24.0044,23.7896,23.9459,534512.12743754,0
|
| 22 |
+
DFEV.US,D,20220526,000000,23.9556,24.2583,23.9556,24.2485,140641.02962175,0
|
| 23 |
+
DFEV.US,D,20220527,000000,24.3852,24.4339,24.3461,24.3949,64827.716972459,0
|
| 24 |
+
DFEV.US,D,20220531,000000,24.9318,24.9318,24.5413,24.5413,76894.047770426,0
|
| 25 |
+
DFEV.US,D,20220601,000000,24.7756,24.7756,24.4047,24.4776,36639.481590195,0
|
| 26 |
+
DFEV.US,D,20220602,000000,24.6097,24.8244,24.5023,24.8244,475221.25722312,0
|
| 27 |
+
DFEV.US,D,20220603,000000,24.6292,24.6585,24.4243,24.5316,91996.68084237,0
|
| 28 |
+
DFEV.US,D,20220606,000000,24.8635,24.8635,24.4827,24.5413,55996.420783539,0
|
| 29 |
+
DFEV.US,D,20220607,000000,24.4193,24.6097,24.4193,24.6097,19693.964648182,0
|
| 30 |
+
DFEV.US,D,20220608,000000,24.6292,24.6292,24.3949,24.4242,41894.620141309,0
|
| 31 |
+
DFEV.US,D,20220609,000000,24.3461,24.3656,24.0435,24.0581,57607.791727184,0
|
| 32 |
+
DFEV.US,D,20220610,000000,23.9459,23.9459,23.7311,23.7702,47301.368927426,0
|
| 33 |
+
DFEV.US,D,20220613,000000,23.2724,23.3113,23.0087,23.038,65110.449572869,0
|
| 34 |
+
DFEV.US,D,20220614,000000,23.1845,23.3211,23.1064,23.2039,62975.613561071,0
|
| 35 |
+
DFEV.US,D,20220615,000000,23.3504,23.6921,23.2528,23.5456,32892.250241272,0
|
| 36 |
+
DFEV.US,D,20220616,000000,22.8916,22.999,22.7606,22.8916,63657.859618585,0
|
| 37 |
+
DFEV.US,D,20220617,000000,22.9599,22.9794,22.8045,22.8916,50084.646011906,0
|
| 38 |
+
DFEV.US,D,20220621,000000,23.0185,23.165,22.9794,23.0868,208522.46355734,0
|
| 39 |
+
DFEV.US,D,20220622,000000,23.0181,23.0181,22.547,22.6648,76093.413445226,0
|
| 40 |
+
DFEV.US,D,20220623,000000,22.6746,22.6942,22.4684,22.5862,190569.72525925,0
|
| 41 |
+
DFEV.US,D,20220624,000000,22.8709,22.969,22.7433,22.966,53912.914897464,0
|
| 42 |
+
DFEV.US,D,20220627,000000,23.1359,23.1703,22.9313,23.0378,97289.787355972,0
|
| 43 |
+
DFEV.US,D,20220628,000000,23.4304,23.4304,23.0673,23.0768,88621.136697194,0
|
| 44 |
+
DFEV.US,D,20220629,000000,23.0672,23.0868,22.8414,23.0083,90670.886976364,0
|
| 45 |
+
DFEV.US,D,20220630,000000,22.7531,22.969,22.6746,22.9003,58294.612686088,0
|
| 46 |
+
DFEV.US,D,20220701,000000,22.6157,22.7433,22.4979,22.7335,127764.03193889,0
|
| 47 |
+
DFEV.US,D,20220705,000000,22.3408,22.4193,22.1543,22.3506,70319.067231341,0
|
| 48 |
+
DFEV.US,D,20220706,000000,22.174,22.2356,22.0856,22.1838,63720.542103017,0
|
| 49 |
+
DFEV.US,D,20220707,000000,22.547,22.6255,22.547,22.5862,41585.887870644,0
|
| 50 |
+
DFEV.US,D,20220708,000000,22.547,22.6942,22.5055,22.6451,83137.137814105,0
|
| 51 |
+
DFEV.US,D,20220711,000000,22.3605,22.3605,22.2034,22.2245,24270.999329501,0
|
| 52 |
+
DFEV.US,D,20220712,000000,22.1249,22.2427,22.0856,22.1247,94828.457000864,0
|
| 53 |
+
DFEV.US,D,20220713,000000,21.8697,22.1543,21.8304,22.0464,35179.908866954,0
|
| 54 |
+
DFEV.US,D,20220714,000000,21.7421,21.8491,21.6047,21.8108,56985.502791091,0
|
| 55 |
+
DFEV.US,D,20220715,000000,21.7421,21.8599,21.6341,21.8599,47738.194995848,0
|
| 56 |
+
DFEV.US,D,20220718,000000,22.2525,22.2819,22.042,22.1052,54022.941254398,0
|
| 57 |
+
DFEV.US,D,20220719,000000,22.3899,22.5077,22.3605,22.4979,97108.447619544,0
|
| 58 |
+
DFEV.US,D,20220720,000000,22.5077,22.5077,22.3065,22.3997,97504.746257018,0
|
| 59 |
+
DFEV.US,D,20220721,000000,22.439,22.5568,22.3483,22.5568,75995.612239063,0
|
| 60 |
+
DFEV.US,D,20220722,000000,22.4979,22.5371,22.3506,22.3997,76397.004689358,0
|
| 61 |
+
DFEV.US,D,20220725,000000,22.4783,22.5763,22.4783,22.5568,26532.652222025,0
|
| 62 |
+
DFEV.US,D,20220726,000000,22.596,22.6059,22.4259,22.439,90630.136473796,0
|
| 63 |
+
DFEV.US,D,20220727,000000,22.5371,22.8022,22.5136,22.7825,337166.60195994,0
|
| 64 |
+
DFEV.US,D,20220728,000000,22.7825,22.92,22.6255,22.8905,477376.85614566,0
|
| 65 |
+
DFEV.US,D,20220729,000000,22.8316,22.9543,22.7727,22.9494,49376.365199081,0
|
| 66 |
+
DFEV.US,D,20220801,000000,22.8513,22.9543,22.7433,22.8414,34909.936787441,0
|
| 67 |
+
DFEV.US,D,20220802,000000,22.6451,22.8316,22.5666,22.6256,68205.134910626,0
|
| 68 |
+
DFEV.US,D,20220803,000000,22.6255,22.7236,22.547,22.6942,70720.459681636,0
|
| 69 |
+
DFEV.US,D,20220804,000000,22.7236,22.7924,22.6746,22.758,34951.706052574,0
|
| 70 |
+
DFEV.US,D,20220805,000000,22.704,22.8414,22.6844,22.8414,42975.480008213,0
|
| 71 |
+
DFEV.US,D,20220808,000000,23.0083,23.0574,22.969,23.0083,57396.064104464,0
|
| 72 |
+
DFEV.US,D,20220809,000000,23.0672,23.0672,22.9591,22.9887,53807.982353351,0
|
| 73 |
+
DFEV.US,D,20220810,000000,23.3813,23.3813,23.188,23.3028,83448.87915875,0
|
| 74 |
+
DFEV.US,D,20220811,000000,23.45,23.5285,23.3028,23.3224,60204.792493963,0
|
| 75 |
+
DFEV.US,D,20220812,000000,23.4304,23.6267,23.4207,23.6169,57263.624971118,0
|
| 76 |
+
DFEV.US,D,20220815,000000,23.4795,23.4795,23.3715,23.4304,74801.622513821,0
|
| 77 |
+
DFEV.US,D,20220816,000000,23.4696,23.5569,23.4598,23.5285,103565.36475144,0
|
| 78 |
+
DFEV.US,D,20220817,000000,23.4108,23.5384,23.3911,23.4304,68046.207950611,0
|
| 79 |
+
DFEV.US,D,20220818,000000,23.3715,23.3715,23.2412,23.3028,55291.300646827,0
|
| 80 |
+
DFEV.US,D,20220819,000000,23.1555,23.1605,23.0766,23.1114,58320.081750193,0
|
| 81 |
+
DFEV.US,D,20220822,000000,22.9494,22.9887,22.9249,22.9494,79470.611345549,0
|
| 82 |
+
DFEV.US,D,20220823,000000,23.0279,23.1948,23.0279,23.1163,64110.728165106,0
|
| 83 |
+
DFEV.US,D,20220824,000000,22.9789,23.2144,22.9789,23.1359,111318.14786501,0
|
| 84 |
+
DFEV.US,D,20220825,000000,23.3813,23.45,23.2693,23.45,113338.35402981,0
|
| 85 |
+
DFEV.US,D,20220826,000000,23.5482,23.5482,23.1408,23.1654,270700.4947464,0
|
| 86 |
+
DFEV.US,D,20220829,000000,23.0868,23.1566,23.0476,23.0476,35179.908866954,0
|
| 87 |
+
DFEV.US,D,20220830,000000,23.1654,23.1654,22.8022,22.8611,99778.624300312,0
|
| 88 |
+
DFEV.US,D,20220831,000000,23.0868,23.0868,22.8611,22.8611,124586.51150115,0
|
| 89 |
+
DFEV.US,D,20220901,000000,22.7825,22.8218,22.645,22.812,72283.241455118,0
|
| 90 |
+
DFEV.US,D,20220902,000000,22.8022,22.8709,22.5862,22.6059,100995.02680197,0
|
| 91 |
+
DFEV.US,D,20220906,000000,22.6942,22.6942,22.5077,22.5371,46079.64954133,0
|
| 92 |
+
DFEV.US,D,20220907,000000,22.4684,22.7187,22.439,22.7138,116301.93432907,0
|
| 93 |
+
DFEV.US,D,20220908,000000,22.4979,22.6059,22.4684,22.6059,500872.5771638,0
|
| 94 |
+
DFEV.US,D,20220909,000000,22.9396,22.9396,22.8807,22.9298,46915.034843974,0
|
| 95 |
+
DFEV.US,D,20220912,000000,23.1065,23.2193,23.1065,23.1752,87177.550143722,0
|
| 96 |
+
DFEV.US,D,20220913,000000,22.8807,22.8807,22.5175,22.5175,75244.784229248,0
|
| 97 |
+
DFEV.US,D,20220914,000000,22.6746,22.7335,22.6206,22.7236,51913.083983939,0
|
| 98 |
+
DFEV.US,D,20220915,000000,22.6648,22.7138,22.5175,22.5371,64061.827562024,0
|
| 99 |
+
DFEV.US,D,20220916,000000,22.2917,22.4194,22.2721,22.3801,63258.023898871,0
|
| 100 |
+
DFEV.US,D,20220919,000000,22.2034,22.3899,22.1838,22.385,97978.470849371,0
|
| 101 |
+
DFEV.US,D,20220920,000000,22.2,22.2765,22.1582,22.215,120988,0
|
| 102 |
+
DFEV.US,D,20220921,000000,22.17,22.28,21.98,21.995,124466,0
|
| 103 |
+
DFEV.US,D,20220922,000000,21.97,21.97,21.85,21.92,97705,0
|
| 104 |
+
DFEV.US,D,20220923,000000,21.58,21.58,21.2666,21.37,130241,0
|
| 105 |
+
DFEV.US,D,20220926,000000,21.09,21.09,20.82,20.8894,214104,0
|
| 106 |
+
DFEV.US,D,20220927,000000,21.07,21.085,20.7799,20.8557,121546,0
|
| 107 |
+
DFEV.US,D,20220928,000000,20.6,20.92,20.6,20.89,260989,0
|
| 108 |
+
DFEV.US,D,20220929,000000,20.6,20.6,20.3415,20.52,199342,0
|
| 109 |
+
DFEV.US,D,20220930,000000,20.5,20.71,20.5,20.5362,164654,0
|
| 110 |
+
DFEV.US,D,20221003,000000,20.7,20.99,20.7,20.9473,144812,0
|
| 111 |
+
DFEV.US,D,20221004,000000,21.35,21.57,21.34,21.515,213057,0
|
| 112 |
+
DFEV.US,D,20221005,000000,21.48,21.53,21.31,21.48,502180,0
|
| 113 |
+
DFEV.US,D,20221006,000000,21.38,21.485,21.38,21.4394,38686,0
|
| 114 |
+
DFEV.US,D,20221007,000000,21.31,21.31,21.03,21.07,52538,0
|
| 115 |
+
DFEV.US,D,20221010,000000,21.02,21.05,20.8756,20.9,75674,0
|
| 116 |
+
DFEV.US,D,20221011,000000,20.74,20.86,20.62,20.7,98194,0
|
| 117 |
+
DFEV.US,D,20221012,000000,20.65,20.75,20.65,20.7032,57877,0
|
| 118 |
+
DFEV.US,D,20221013,000000,20.31,20.87,20.2561,20.7991,81461,0
|
| 119 |
+
DFEV.US,D,20221014,000000,20.86,20.86,20.5,20.52,93867,0
|
| 120 |
+
DFEV.US,D,20221017,000000,20.85,21.0678,20.85,21.0002,137380,0
|
| 121 |
+
DFEV.US,D,20221018,000000,21.215,21.215,20.88,20.9946,60317,0
|
| 122 |
+
DFEV.US,D,20221019,000000,20.8,20.94,20.78,20.81,55440,0
|
| 123 |
+
DFEV.US,D,20221020,000000,21.06,21.2,20.954,20.9888,46437,0
|
| 124 |
+
DFEV.US,D,20221021,000000,20.91,21.37,20.91,21.2889,116347,0
|
| 125 |
+
DFEV.US,D,20221024,000000,20.77,20.77,20.58,20.6846,242435,0
|
| 126 |
+
DFEV.US,D,20221025,000000,20.7541,20.86,20.67,20.82,201369,0
|
| 127 |
+
DFEV.US,D,20221026,000000,20.86,21.06,20.84,20.9546,159191,0
|
| 128 |
+
DFEV.US,D,20221027,000000,20.9,21.0395,20.8554,20.8554,80901,0
|
| 129 |
+
DFEV.US,D,20221028,000000,20.67,20.82,20.64,20.82,116685,0
|
| 130 |
+
DFEV.US,D,20221031,000000,20.44,20.55,20.41,20.51,143644,0
|
| 131 |
+
DFEV.US,D,20221101,000000,20.98,20.98,20.67,20.7362,76480,0
|
| 132 |
+
DFEV.US,D,20221102,000000,20.82,20.93,20.5679,20.5679,103485,0
|
| 133 |
+
DFEV.US,D,20221103,000000,20.52,20.76,20.52,20.71,166552,0
|
| 134 |
+
DFEV.US,D,20221104,000000,21.41,21.51,21.29,21.48,133120,0
|
| 135 |
+
DFEV.US,D,20221107,000000,21.57,21.69,21.5072,21.56,99843,0
|
| 136 |
+
DFEV.US,D,20221108,000000,21.63,21.8,21.56,21.7,172328,0
|
| 137 |
+
DFEV.US,D,20221109,000000,21.61,21.635,21.35,21.35,121488,0
|
| 138 |
+
DFEV.US,D,20221110,000000,21.87,22.07,21.79,22.0677,39903,0
|
| 139 |
+
DFEV.US,D,20221111,000000,22.32,22.48,22.2529,22.43,31116,0
|
| 140 |
+
DFEV.US,D,20221114,000000,22.6,22.6,22.4,22.46,86841,0
|
| 141 |
+
DFEV.US,D,20221115,000000,22.855,22.855,22.56,22.684,199906,0
|
| 142 |
+
DFEV.US,D,20221116,000000,22.41,22.41,22.24,22.24,65298,0
|
| 143 |
+
DFEV.US,D,20221117,000000,21.99,22.2799,21.99,22.26,106593,0
|
| 144 |
+
DFEV.US,D,20221118,000000,22.22,22.22,22.0637,22.14,84814,0
|
| 145 |
+
DFEV.US,D,20221121,000000,21.99,21.99,21.8986,21.99,96449,0
|
| 146 |
+
DFEV.US,D,20221122,000000,22.02,22.17,22.02,22.15,257880,0
|
| 147 |
+
DFEV.US,D,20221123,000000,22.2,22.36,22.2,22.355,85813,0
|
| 148 |
+
DFEV.US,D,20221125,000000,22.47,22.5,22.41,22.44,35362,0
|
| 149 |
+
DFEV.US,D,20221128,000000,22.45,22.52,22.3353,22.35,40661,0
|
| 150 |
+
DFEV.US,D,20221129,000000,22.77,22.84,22.74,22.84,151402,0
|
| 151 |
+
DFEV.US,D,20221130,000000,23.23,23.385,23.0337,23.31,178644,0
|
| 152 |
+
DFEV.US,D,20221201,000000,23.38,23.42,23.2,23.26,72853,0
|
| 153 |
+
DFEV.US,D,20221202,000000,23.11,23.315,23.09,23.27,167429,0
|
| 154 |
+
DFEV.US,D,20221205,000000,23.27,23.27,23.04,23.08,252649,0
|
| 155 |
+
DFEV.US,D,20221206,000000,23.06,23.13,22.9666,23.01,310927,0
|
| 156 |
+
DFEV.US,D,20221207,000000,22.95,22.95,22.82,22.85,573448,0
|
| 157 |
+
DFEV.US,D,20221208,000000,23.11,23.11,22.965,22.995,169000,0
|
| 158 |
+
DFEV.US,D,20221209,000000,23.11,23.14,22.98,22.98,980722,0
|
| 159 |
+
DFEV.US,D,20221212,000000,23.07,23.07,22.82,23.01,425727,0
|
| 160 |
+
DFEV.US,D,20221213,000000,23.51,23.51,23.07,23.1,132880,0
|
| 161 |
+
DFEV.US,D,20221214,000000,23.1,23.12,22.93,23.05,109678,0
|
| 162 |
+
DFEV.US,D,20221215,000000,23.01,23.01,22.6117,22.65,125745,0
|
| 163 |
+
DFEV.US,D,20221216,000000,22.74,22.78,22.67,22.7,192341,0
|
| 164 |
+
DFEV.US,D,20221219,000000,22.92,22.92,22.65,22.7,86865,0
|
| 165 |
+
DFEV.US,D,20221220,000000,22.47,22.5537,22.4541,22.48,88140,0
|
| 166 |
+
DFEV.US,D,20221221,000000,22.5,22.63,22.435,22.62,90911,0
|
| 167 |
+
DFEV.US,D,20221222,000000,22.46,22.46,22.2463,22.39,166275,0
|
| 168 |
+
DFEV.US,D,20221223,000000,22.41,22.44,22.31,22.44,130211,0
|
| 169 |
+
DFEV.US,D,20221227,000000,22.65,22.8496,22.62,22.78,141805,0
|
| 170 |
+
DFEV.US,D,20221228,000000,22.69,22.73,22.4701,22.495,159250,0
|
| 171 |
+
DFEV.US,D,20221229,000000,22.66,22.7632,22.64,22.76,128473,0
|
| 172 |
+
DFEV.US,D,20221230,000000,22.75,22.7748,22.5141,22.61,198184,0
|
| 173 |
+
DFEV.US,D,20230103,000000,22.83,22.86,22.6299,22.67,133899,0
|
| 174 |
+
DFEV.US,D,20230104,000000,22.94,23.13,22.84,23.12,296566,0
|
| 175 |
+
DFEV.US,D,20230105,000000,22.98,23.039,22.915,23,65157,0
|
| 176 |
+
DFEV.US,D,20230106,000000,23.29,23.5251,23.1562,23.51,81412,0
|
| 177 |
+
DFEV.US,D,20230109,000000,23.72,23.79,23.62,23.63,295679,0
|
| 178 |
+
DFEV.US,D,20230110,000000,23.64,23.72,23.5301,23.71,82403,0
|
| 179 |
+
DFEV.US,D,20230111,000000,23.696,23.82,23.6751,23.81,128638,0
|
| 180 |
+
DFEV.US,D,20230112,000000,23.86,23.92,23.66,23.89,116654,0
|
| 181 |
+
DFEV.US,D,20230113,000000,23.86,24.02,23.86,24.02,66717,0
|
| 182 |
+
DFEV.US,D,20230117,000000,23.92,23.95,23.8401,23.95,47519,0
|
| 183 |
+
DFEV.US,D,20230118,000000,24.08,24.09,23.78,23.79,94879,0
|
| 184 |
+
DFEV.US,D,20230119,000000,23.83,24.01,23.83,23.9697,97987,0
|
| 185 |
+
DFEV.US,D,20230120,000000,24.05,24.2891,24.04,24.25,108355,0
|
| 186 |
+
DFEV.US,D,20230123,000000,24.33,24.53,24.31,24.42,127672,0
|
| 187 |
+
DFEV.US,D,20230124,000000,24.34,24.4116,24.26,24.37,61909,0
|
| 188 |
+
DFEV.US,D,20230125,000000,24.24,24.4,24.145,24.4,63208,0
|
| 189 |
+
DFEV.US,D,20230126,000000,24.58,24.58,24.41,24.52,57277,0
|
| 190 |
+
DFEV.US,D,20230127,000000,24.46,24.4999,24.37,24.445,75213,0
|
| 191 |
+
DFEV.US,D,20230130,000000,24.17,24.17,24.02,24.02,104504,0
|
| 192 |
+
DFEV.US,D,20230131,000000,24,24.13,23.95,24.13,77713,0
|
| 193 |
+
DFEV.US,D,20230201,000000,24.2,24.4399,24.08,24.39,75172,0
|
| 194 |
+
DFEV.US,D,20230202,000000,24.31,24.31,24.1,24.13,103904,0
|
| 195 |
+
DFEV.US,D,20230203,000000,23.97,23.97,23.7,23.74,87053,0
|
| 196 |
+
DFEV.US,D,20230206,000000,23.48,23.57,23.41,23.54,57999,0
|
| 197 |
+
DFEV.US,D,20230207,000000,23.43,23.71,23.43,23.66,91447,0
|
| 198 |
+
DFEV.US,D,20230208,000000,23.7,23.705,23.5201,23.61,82065,0
|
| 199 |
+
DFEV.US,D,20230209,000000,23.86,23.86,23.59,23.66,43498,0
|
| 200 |
+
DFEV.US,D,20230210,000000,23.6,23.6,23.465,23.55,49332,0
|
| 201 |
+
DFEV.US,D,20230213,000000,23.67,23.725,23.5717,23.68,68738,0
|
| 202 |
+
DFEV.US,D,20230214,000000,23.67,23.78,23.5944,23.66,71693,0
|
| 203 |
+
DFEV.US,D,20230215,000000,23.44,23.57,23.425,23.57,69118,0
|
| 204 |
+
DFEV.US,D,20230216,000000,23.3,23.65,23.3,23.56,139022,0
|
| 205 |
+
DFEV.US,D,20230217,000000,23.46,23.5,23.355,23.5,68772,0
|
| 206 |
+
DFEV.US,D,20230221,000000,23.55,23.615,23.41,23.41,95498,0
|
| 207 |
+
DFEV.US,D,20230222,000000,23.35,23.3998,23.24,23.3,65424,0
|
| 208 |
+
DFEV.US,D,20230223,000000,23.54,23.56,23.3289,23.46,113522,0
|
| 209 |
+
DFEV.US,D,20230224,000000,23.02,23.035,22.92,22.9717,64835,0
|
| 210 |
+
DFEV.US,D,20230227,000000,23.0421,23.14,23.0224,23.1,62915,0
|
| 211 |
+
DFEV.US,D,20230228,000000,22.98,23.02,22.88,22.88,32231,0
|
| 212 |
+
DFEV.US,D,20230301,000000,23.36,23.36,23.24,23.33,77811,0
|
| 213 |
+
DFEV.US,D,20230302,000000,23.29,23.44,23.24,23.44,222915,0
|
| 214 |
+
DFEV.US,D,20230303,000000,23.57,23.72,23.55,23.69,71590,0
|
| 215 |
+
DFEV.US,D,20230306,000000,23.67,23.71,23.6061,23.61,74258,0
|
| 216 |
+
DFEV.US,D,20230307,000000,23.62,23.62,23.32,23.35,43058,0
|
| 217 |
+
DFEV.US,D,20230308,000000,23.4,23.52,23.365,23.435,68981,0
|
| 218 |
+
DFEV.US,D,20230309,000000,23.21,23.2899,22.98,22.9907,74411,0
|
| 219 |
+
DFEV.US,D,20230310,000000,22.85,23.05,22.84,22.84,85978,0
|
| 220 |
+
DFEV.US,D,20230313,000000,22.79,23.02,22.75,22.84,44245,0
|
| 221 |
+
DFEV.US,D,20230314,000000,22.84,22.84,22.6201,22.71,67790,0
|
| 222 |
+
DFEV.US,D,20230315,000000,22.35,22.4,22.19,22.4,89026,0
|
| 223 |
+
DFEV.US,D,20230316,000000,22.48,22.6699,22.1639,22.659,47203,0
|
| 224 |
+
DFEV.US,D,20230317,000000,22.81,22.81,22.57,22.6,204354,0
|
| 225 |
+
DFEV.US,D,20230320,000000,22.74,22.74,22.59,22.6901,62681,0
|
| 226 |
+
DFEV.US,D,20230321,000000,22.84,22.88,22.7501,22.82,99049,0
|
| 227 |
+
DFEV.US,D,20230322,000000,22.89,23.2,22.89,22.9,51550,0
|
| 228 |
+
DFEV.US,D,20230323,000000,23.19,23.3198,23.013,23.08,114442,0
|
| 229 |
+
DFEV.US,D,20230324,000000,22.71,22.9599,22.71,22.9374,51722,0
|
| 230 |
+
DFEV.US,D,20230327,000000,22.85,22.9,22.79,22.9,81125,0
|
| 231 |
+
DFEV.US,D,20230328,000000,23.16,23.16,23.02,23.1,103593,0
|
| 232 |
+
DFEV.US,D,20230329,000000,23.15,23.2085,23.1,23.15,32994,0
|
| 233 |
+
DFEV.US,D,20230330,000000,23.38,23.3999,23.2809,23.37,95536,0
|
| 234 |
+
DFEV.US,D,20230331,000000,23.45,23.46,23.3192,23.3767,74353,0
|
| 235 |
+
DFEV.US,D,20230403,000000,23.47,23.58,23.435,23.56,76015,0
|
| 236 |
+
DFEV.US,D,20230404,000000,23.51,23.59,23.475,23.56,75786,0
|
| 237 |
+
DFEV.US,D,20230405,000000,23.48,23.509,23.32,23.36,32714,0
|
| 238 |
+
DFEV.US,D,20230406,000000,23.3599,23.4673,23.27,23.38,38869,0
|
| 239 |
+
DFEV.US,D,20230410,000000,23.24,23.5,23.24,23.5,57150,0
|
| 240 |
+
DFEV.US,D,20230411,000000,23.75,23.81,23.7101,23.78,59953,0
|
| 241 |
+
DFEV.US,D,20230412,000000,23.99,23.99,23.7979,23.82,64125,0
|
| 242 |
+
DFEV.US,D,20230413,000000,24.13,24.13,24.0228,24.1,25689,0
|
| 243 |
+
DFEV.US,D,20230414,000000,24.0699,24.0805,23.9,23.97,53419,0
|
| 244 |
+
DFEV.US,D,20230417,000000,24.1,24.12,23.98,24.11,321333,0
|
| 245 |
+
DFEV.US,D,20230418,000000,24.17,24.19,24.06,24.14,59229,0
|
| 246 |
+
DFEV.US,D,20230419,000000,23.97,24.0096,23.92,23.95,43846,0
|
| 247 |
+
DFEV.US,D,20230420,000000,23.96,24.05,23.8801,23.93,73564,0
|
| 248 |
+
DFEV.US,D,20230421,000000,23.7476,23.75,23.59,23.72,31052,0
|
| 249 |
+
DFEV.US,D,20230424,000000,23.72,23.77,23.705,23.75,70724,0
|
| 250 |
+
DFEV.US,D,20230425,000000,23.52,23.53,23.3849,23.4,27854,0
|
| 251 |
+
DFEV.US,D,20230426,000000,23.74,23.74,23.4758,23.49,73104,0
|
| 252 |
+
DFEV.US,D,20230427,000000,23.65,23.79,23.62,23.77,79176,0
|
| 253 |
+
DFEV.US,D,20230428,000000,23.8,23.9,23.8,23.88,70380,0
|
| 254 |
+
DFEV.US,D,20230501,000000,23.83,23.95,23.78,23.79,31992,0
|
| 255 |
+
DFEV.US,D,20230502,000000,23.8,23.8,23.6,23.62,119411,0
|
| 256 |
+
DFEV.US,D,20230503,000000,23.62,23.7553,23.6,23.6,58028,0
|
| 257 |
+
DFEV.US,D,20230504,000000,23.76,23.92,23.76,23.9,46547,0
|
| 258 |
+
DFEV.US,D,20230505,000000,23.99,24.1684,23.98,24.16,48361,0
|
| 259 |
+
DFEV.US,D,20230508,000000,24.23,24.3778,24.23,24.29,52496,0
|
| 260 |
+
DFEV.US,D,20230509,000000,24.14,24.2,24.14,24.17,39231,0
|
| 261 |
+
DFEV.US,D,20230510,000000,24.17,24.2,24.05,24.13,44998,0
|
| 262 |
+
DFEV.US,D,20230511,000000,23.9,23.99,23.8,23.92,106807,0
|
| 263 |
+
DFEV.US,D,20230512,000000,23.81,23.81,23.64,23.67,32076,0
|
| 264 |
+
DFEV.US,D,20230515,000000,23.92,24.0199,23.86,23.98,65613,0
|
| 265 |
+
DFEV.US,D,20230516,000000,23.89,23.9,23.77,23.77,63427,0
|
| 266 |
+
DFEV.US,D,20230517,000000,23.8,23.8799,23.7135,23.84,110009,0
|
| 267 |
+
DFEV.US,D,20230518,000000,23.84,23.88,23.74,23.82,46354,0
|
| 268 |
+
DFEV.US,D,20230519,000000,23.9,23.9,23.8,23.82,59555,0
|
| 269 |
+
DFEV.US,D,20230522,000000,24.015,24.0586,23.96,23.96,44506,0
|
| 270 |
+
DFEV.US,D,20230523,000000,23.8,23.85,23.64,23.64,56662,0
|
| 271 |
+
DFEV.US,D,20230524,000000,23.64,23.64,23.51,23.51,33304,0
|
| 272 |
+
DFEV.US,D,20230525,000000,23.52,23.52,23.36,23.39,151386,0
|
| 273 |
+
DFEV.US,D,20230526,000000,23.59,23.7587,23.57,23.715,24021,0
|
| 274 |
+
DFEV.US,D,20230530,000000,23.77,23.77,23.565,23.62,23655,0
|
| 275 |
+
DFEV.US,D,20230531,000000,23.46,23.46,23.26,23.39,50273,0
|
| 276 |
+
DFEV.US,D,20230601,000000,23.48,23.7499,23.45,23.72,232188,0
|
| 277 |
+
DFEV.US,D,20230602,000000,24.01,24.14,24.01,24.12,104932,0
|
| 278 |
+
DFEV.US,D,20230605,000000,24.14,24.21,24.12,24.21,47799,0
|
| 279 |
+
DFEV.US,D,20230606,000000,24.19,24.419,24.18,24.3619,58839,0
|
| 280 |
+
DFEV.US,D,20230607,000000,24.4,24.4822,24.28,24.31,42033,0
|
| 281 |
+
DFEV.US,D,20230608,000000,24.36,24.54,24.36,24.54,197911,0
|
| 282 |
+
DFEV.US,D,20230609,000000,24.57,24.69,24.56,24.66,46884,0
|
| 283 |
+
DFEV.US,D,20230612,000000,24.59,24.64,24.53,24.63,35025,0
|
| 284 |
+
DFEV.US,D,20230613,000000,24.8,24.8568,24.72,24.8,62377,0
|
| 285 |
+
DFEV.US,D,20230614,000000,24.85,25,24.78,24.96,50714,0
|
| 286 |
+
DFEV.US,D,20230615,000000,24.96,25.1,24.95,25.06,66045,0
|
| 287 |
+
DFEV.US,D,20230616,000000,25.02,25.07,24.96,24.96,59651,0
|
| 288 |
+
DFEV.US,D,20230620,000000,24.84,24.95,24.5901,24.64,66439,0
|
| 289 |
+
DFEV.US,D,20230621,000000,24.44,24.5499,24.39,24.51,61610,0
|
| 290 |
+
DFEV.US,D,20230622,000000,24.34,24.41,24.32,24.3505,48909,0
|
| 291 |
+
DFEV.US,D,20230623,000000,24.07,24.07,23.96,24,55608,0
|
| 292 |
+
DFEV.US,D,20230626,000000,24.14,24.18,24.07,24.1,75962,0
|
| 293 |
+
DFEV.US,D,20230627,000000,24.29,24.35,24.23,24.325,87381,0
|
| 294 |
+
DFEV.US,D,20230628,000000,24.2,24.2599,24.155,24.248,56033,0
|
| 295 |
+
DFEV.US,D,20230629,000000,24.02,24.2,24.02,24.13,36408,0
|
| 296 |
+
DFEV.US,D,20230630,000000,24.33,24.43,24.32,24.37,144741,0
|
| 297 |
+
DFEV.US,D,20230703,000000,24.65,24.72,24.61,24.63,77065,0
|
| 298 |
+
DFEV.US,D,20230705,000000,24.56,24.56,24.42,24.43,85754,0
|
| 299 |
+
DFEV.US,D,20230706,000000,24.21,24.2225,24.0001,24.09,92302,0
|
| 300 |
+
DFEV.US,D,20230707,000000,24.19,24.369,24.16,24.31,131297,0
|
| 301 |
+
DFEV.US,D,20230710,000000,24.19,24.32,24.18,24.32,32393,0
|
| 302 |
+
DFEV.US,D,20230711,000000,24.38,24.51,24.38,24.51,26971,0
|
| 303 |
+
DFEV.US,D,20230712,000000,24.8,24.942,24.79,24.94,65413,0
|
| 304 |
+
DFEV.US,D,20230713,000000,24.9999,25.14,24.96,25.1101,26845,0
|
| 305 |
+
DFEV.US,D,20230714,000000,25.0865,25.11,25.02,25.07,55081,0
|
| 306 |
+
DFEV.US,D,20230717,000000,25.07,25.19,25.01,25.19,73501,0
|
| 307 |
+
DFEV.US,D,20230718,000000,25.13,25.1496,25.01,25.04,83867,0
|
| 308 |
+
DFEV.US,D,20230719,000000,25.06,25.08,24.94,25,163188,0
|
| 309 |
+
DFEV.US,D,20230720,000000,24.95,25,24.901,24.93,152555,0
|
| 310 |
+
DFEV.US,D,20230721,000000,24.99,25.02,24.91,24.93,96803,0
|
| 311 |
+
DFEV.US,D,20230724,000000,25.015,25.28,24.99,25.18,86705,0
|
| 312 |
+
DFEV.US,D,20230725,000000,25.48,25.519,25.4309,25.47,52884,0
|
| 313 |
+
DFEV.US,D,20230726,000000,25.4499,25.59,25.41,25.55,26139,0
|
| 314 |
+
DFEV.US,D,20230727,000000,25.52,25.52,25.2581,25.3,102196,0
|
| 315 |
+
DFEV.US,D,20230728,000000,25.75,25.82,25.71,25.82,52170,0
|
| 316 |
+
DFEV.US,D,20230731,000000,25.685,25.88,25.685,25.86,76595,0
|
| 317 |
+
DFEV.US,D,20230801,000000,25.63,25.63,25.4401,25.51,40817,0
|
| 318 |
+
DFEV.US,D,20230802,000000,25.18,25.18,24.9,24.93,41714,0
|
| 319 |
+
DFEV.US,D,20230803,000000,24.9607,25.0499,24.92,24.9805,51632,0
|
| 320 |
+
DFEV.US,D,20230804,000000,25.17,25.239,25,25.03,72705,0
|
| 321 |
+
DFEV.US,D,20230807,000000,25.04,25.05,24.94,25.01,78439,0
|
| 322 |
+
DFEV.US,D,20230808,000000,24.79,24.8358,24.6545,24.8,51776,0
|
| 323 |
+
DFEV.US,D,20230809,000000,24.85,24.915,24.7561,24.87,46778,0
|
| 324 |
+
DFEV.US,D,20230810,000000,24.88,25.1109,24.78,24.815,37981,0
|
| 325 |
+
DFEV.US,D,20230811,000000,24.64,24.6695,24.52,24.56,82722,0
|
| 326 |
+
DFEV.US,D,20230814,000000,24.31,24.409,24.1965,24.36,50684,0
|
| 327 |
+
DFEV.US,D,20230815,000000,24.34,24.34,24.1602,24.19,62939,0
|
| 328 |
+
DFEV.US,D,20230816,000000,24.12,24.18,24.01,24.012,86781,0
|
| 329 |
+
DFEV.US,D,20230817,000000,24.21,24.22,23.9916,24.01,65276,0
|
| 330 |
+
DFEV.US,D,20230818,000000,23.89,23.9795,23.83,23.97,63712,0
|
| 331 |
+
DFEV.US,D,20230821,000000,23.97,23.98,23.82,23.94,75593,0
|
| 332 |
+
DFEV.US,D,20230822,000000,24.06,24.06,23.8901,23.95,69284,0
|
| 333 |
+
DFEV.US,D,20230823,000000,24.3,24.3725,24.09,24.3292,57194,0
|
| 334 |
+
DFEV.US,D,20230824,000000,24.32,24.355,24.18,24.18,40001,0
|
| 335 |
+
DFEV.US,D,20230825,000000,24.2,24.289,24.125,24.27,69198,0
|
| 336 |
+
DFEV.US,D,20230828,000000,24.37,24.508,24.37,24.49,70753,0
|
| 337 |
+
DFEV.US,D,20230829,000000,24.51,24.76,24.5099,24.76,453200,0
|
| 338 |
+
DFEV.US,D,20230830,000000,24.65,24.7482,24.635,24.6679,375511,0
|
| 339 |
+
DFEV.US,D,20230831,000000,24.61,24.62,24.45,24.49,273544,0
|
| 340 |
+
DFEV.US,D,20230901,000000,24.78,24.78,24.63,24.699,132342,0
|
| 341 |
+
DFEV.US,D,20230905,000000,24.7367,24.7367,24.63,24.63,45705,0
|
| 342 |
+
DFEV.US,D,20230906,000000,24.58,24.6888,24.5188,24.54,80894,0
|
| 343 |
+
DFEV.US,D,20230907,000000,24.41,24.4185,24.31,24.36,83438,0
|
| 344 |
+
DFEV.US,D,20230908,000000,24.4,24.4981,24.3805,24.43,46535,0
|
| 345 |
+
DFEV.US,D,20230911,000000,24.61,24.66,24.55,24.62,49092,0
|
| 346 |
+
DFEV.US,D,20230912,000000,24.43,24.52,24.43,24.48,104794,0
|
| 347 |
+
DFEV.US,D,20230913,000000,24.52,24.58,24.44,24.5,48357,0
|
| 348 |
+
DFEV.US,D,20230914,000000,24.64,24.77,24.63,24.75,49147,0
|
| 349 |
+
DFEV.US,D,20230915,000000,24.75,24.7599,24.6231,24.63,49591,0
|
| 350 |
+
DFEV.US,D,20230918,000000,24.58,24.67,24.55,24.63,46649,0
|
| 351 |
+
DFEV.US,D,20230919,000000,24.12,24.1254,24.01,24.03,38955,0
|
| 352 |
+
DFEV.US,D,20230920,000000,24.1,24.26,23.96,24.06,33288,0
|
| 353 |
+
DFEV.US,D,20230921,000000,23.74,23.77,23.65,23.66,74434,0
|
| 354 |
+
DFEV.US,D,20230922,000000,24.05,24.05,23.88,23.91,36549,0
|
| 355 |
+
DFEV.US,D,20230925,000000,23.75,23.86,23.75,23.86,107045,0
|
| 356 |
+
DFEV.US,D,20230926,000000,23.61,23.65,23.48,23.53,53063,0
|
| 357 |
+
DFEV.US,D,20230927,000000,23.64,23.64,23.46,23.53,50281,0
|
| 358 |
+
DFEV.US,D,20230928,000000,23.49,23.68,23.49,23.66,86413,0
|
| 359 |
+
DFEV.US,D,20230929,000000,23.82,23.8586,23.605,23.67,141331,0
|
| 360 |
+
DFEV.US,D,20231002,000000,23.62,23.62,23.466,23.54,75081,0
|
| 361 |
+
DFEV.US,D,20231003,000000,23.32,23.36,23.1595,23.23,68782,0
|
| 362 |
+
DFEV.US,D,20231004,000000,23.15,23.15,23.0199,23.07,91981,0
|
| 363 |
+
DFEV.US,D,20231005,000000,23.07,23.1899,23.0259,23.1545,70574,0
|
| 364 |
+
DFEV.US,D,20231006,000000,23.19,23.5093,23.11,23.47,81780,0
|
| 365 |
+
DFEV.US,D,20231009,000000,23.19,23.37,23.1689,23.35,50376,0
|
| 366 |
+
DFEV.US,D,20231010,000000,23.48,23.68,23.48,23.64,54683,0
|
| 367 |
+
DFEV.US,D,20231011,000000,23.7026,23.715,23.6174,23.68,55290,0
|
| 368 |
+
DFEV.US,D,20231012,000000,23.7,23.76,23.48,23.57,105257,0
|
| 369 |
+
DFEV.US,D,20231013,000000,23.59,23.65,23.475,23.53,48364,0
|
| 370 |
+
DFEV.US,D,20231016,000000,23.53,23.73,23.53,23.71,54134,0
|
| 371 |
+
DFEV.US,D,20231017,000000,23.52,23.7497,23.52,23.66,50712,0
|
| 372 |
+
DFEV.US,D,20231018,000000,23.39,23.46,23.27,23.28,62972,0
|
| 373 |
+
DFEV.US,D,20231019,000000,23.15,23.309,23.09,23.09,160388,0
|
| 374 |
+
DFEV.US,D,20231020,000000,22.89,22.9799,22.81,22.82,38364,0
|
| 375 |
+
DFEV.US,D,20231023,000000,22.62,22.78,22.58,22.69,80118,0
|
| 376 |
+
DFEV.US,D,20231024,000000,22.81,23.02,22.81,23.01,51830,0
|
| 377 |
+
DFEV.US,D,20231025,000000,22.85,22.8899,22.74,22.79,100915,0
|
| 378 |
+
DFEV.US,D,20231026,000000,22.57,22.7299,22.57,22.69,103951,0
|
| 379 |
+
DFEV.US,D,20231027,000000,22.79,22.82,22.5847,22.6,76458,0
|
| 380 |
+
DFEV.US,D,20231030,000000,22.9,22.91,22.7301,22.82,83552,0
|
| 381 |
+
DFEV.US,D,20231031,000000,22.56,22.69,22.545,22.65,79649,0
|
| 382 |
+
DFEV.US,D,20231101,000000,22.69,22.9199,22.69,22.9,95858,0
|
| 383 |
+
DFEV.US,D,20231102,000000,23.18,23.28,23.14,23.28,69163,0
|
| 384 |
+
DFEV.US,D,20231103,000000,23.51,23.65,23.51,23.6,38218,0
|
| 385 |
+
DFEV.US,D,20231106,000000,23.84,23.85,23.7191,23.75,64132,0
|
| 386 |
+
DFEV.US,D,20231107,000000,23.58,23.64,23.4501,23.605,68804,0
|
| 387 |
+
DFEV.US,D,20231108,000000,23.48,23.55,23.4,23.42,45044,0
|
| 388 |
+
DFEV.US,D,20231109,000000,23.47,23.523,23.25,23.27,234970,0
|
| 389 |
+
DFEV.US,D,20231110,000000,23.3,23.4299,23.24,23.42,82447,0
|
| 390 |
+
DFEV.US,D,20231113,000000,23.34,23.5294,23.34,23.4587,37753,0
|
| 391 |
+
DFEV.US,D,20231114,000000,23.84,24.08,23.8156,24.06,62522,0
|
| 392 |
+
DFEV.US,D,20231115,000000,24.17,24.25,24.105,24.13,50586,0
|
| 393 |
+
DFEV.US,D,20231116,000000,23.98,24.085,23.93,24.02,177095,0
|
| 394 |
+
DFEV.US,D,20231117,000000,23.98,24.07,23.98,24.059,44908,0
|
| 395 |
+
DFEV.US,D,20231120,000000,24.16,24.32,24.14,24.29,198948,0
|
| 396 |
+
DFEV.US,D,20231121,000000,24.28,24.2868,24.16,24.19,126235,0
|
| 397 |
+
DFEV.US,D,20231122,000000,24.13,24.15,24.05,24.1,86905,0
|
| 398 |
+
DFEV.US,D,20231124,000000,23.98,24.2362,23.98,24.2,20062,0
|
| 399 |
+
DFEV.US,D,20231127,000000,24.11,24.18,24.1011,24.14,78473,0
|
| 400 |
+
DFEV.US,D,20231128,000000,24.22,24.37,24.22,24.34,129651,0
|
| 401 |
+
DFEV.US,D,20231129,000000,24.2,24.29,24.1737,24.19,115453,0
|
| 402 |
+
DFEV.US,D,20231130,000000,24.21,24.2301,24.09,24.23,49041,0
|
| 403 |
+
DFEV.US,D,20231201,000000,24.16,24.39,24.12,24.39,69524,0
|
| 404 |
+
DFEV.US,D,20231204,000000,24.23,24.28,24.129,24.14,117756,0
|
| 405 |
+
DFEV.US,D,20231205,000000,23.99,24.06,23.9501,24.05,106621,0
|
| 406 |
+
DFEV.US,D,20231206,000000,24.11,24.17,23.99,23.99,143761,0
|
| 407 |
+
DFEV.US,D,20231207,000000,24.07,24.1,23.9914,24.09,107461,0
|
| 408 |
+
DFEV.US,D,20231208,000000,23.93,24.04,23.8909,23.98,116184,0
|
| 409 |
+
DFEV.US,D,20231211,000000,24.02,24.1315,23.98,24.12,162788,0
|
| 410 |
+
DFEV.US,D,20231212,000000,24.06,24.13,23.98,24.119,156581,0
|
| 411 |
+
DFEV.US,D,20231213,000000,24.07,24.44,23.95,24.44,89951,0
|
| 412 |
+
DFEV.US,D,20231214,000000,24.47,24.73,24.47,24.73,484196,0
|
| 413 |
+
DFEV.US,D,20231215,000000,24.63,24.6998,24.5713,24.58,258531,0
|
| 414 |
+
DFEV.US,D,20231218,000000,24.62,24.64,24.53,24.63,103325,0
|
| 415 |
+
DFEV.US,D,20231219,000000,24.54,24.65,24.54,24.6,80774,0
|
| 416 |
+
DFEV.US,D,20231220,000000,24.39,24.4821,24.16,24.16,270122,0
|
| 417 |
+
DFEV.US,D,20231221,000000,24.52,24.68,24.52,24.68,145597,0
|
| 418 |
+
DFEV.US,D,20231222,000000,24.67,24.7192,24.59,24.65,149182,0
|
| 419 |
+
DFEV.US,D,20231226,000000,24.77,24.88,24.77,24.85,157320,0
|
| 420 |
+
DFEV.US,D,20231227,000000,24.97,25.03,24.94,25,52547,0
|
| 421 |
+
DFEV.US,D,20231228,000000,25.07,25.2696,25.07,25.19,162707,0
|
| 422 |
+
DFEV.US,D,20231229,000000,25.16,25.2689,25.1417,25.2,143274,0
|
| 423 |
+
DFEV.US,D,20240102,000000,24.97,25.0094,24.85,24.93,76112,0
|
| 424 |
+
DFEV.US,D,20240103,000000,24.7,24.84,24.6928,24.79,80584,0
|
| 425 |
+
DFEV.US,D,20240104,000000,24.81,24.8799,24.75,24.76,53292,0
|
| 426 |
+
DFEV.US,D,20240105,000000,24.81,25.01,24.81,24.89,65203,0
|
| 427 |
+
DFEV.US,D,20240108,000000,24.66,24.86,24.66,24.8573,97928,0
|
| 428 |
+
DFEV.US,D,20240109,000000,24.56,24.573,24.4643,24.49,60693,0
|
| 429 |
+
DFEV.US,D,20240110,000000,24.52,24.52,24.43,24.51,81130,0
|
| 430 |
+
DFEV.US,D,20240111,000000,24.6,24.6,24.4,24.53,85414,0
|
| 431 |
+
DFEV.US,D,20240112,000000,24.78,24.8207,24.6636,24.6797,37088,0
|
| 432 |
+
DFEV.US,D,20240116,000000,24.32,24.32,24.1301,24.131,115701,0
|
| 433 |
+
DFEV.US,D,20240117,000000,23.73,23.8,23.69,23.761,74361,0
|
| 434 |
+
DFEV.US,D,20240118,000000,23.9,23.93,23.815,23.88,1520369,0
|
| 435 |
+
DFEV.US,D,20240119,000000,23.96,24.11,23.88,24.1,146952,0
|
| 436 |
+
DFEV.US,D,20240122,000000,23.89,24.04,23.89,23.985,157280,0
|
| 437 |
+
DFEV.US,D,20240123,000000,24,24.049,23.925,24.0249,96964,0
|
| 438 |
+
DFEV.US,D,20240124,000000,24.54,24.54,24.34,24.38,185237,0
|
| 439 |
+
DFEV.US,D,20240125,000000,24.54,24.56,24.4147,24.53,60515,0
|
| 440 |
+
DFEV.US,D,20240126,000000,24.55,24.6025,24.52,24.59,97222,0
|
| 441 |
+
DFEV.US,D,20240129,000000,24.73,24.755,24.62,24.72,103544,0
|
| 442 |
+
DFEV.US,D,20240130,000000,24.42,24.58,24.42,24.58,203470,0
|
| 443 |
+
DFEV.US,D,20240131,000000,24.59,24.7376,24.52,24.525,84690,0
|
| 444 |
+
DFEV.US,D,20240201,000000,24.74,24.82,24.6601,24.8,71695,0
|
| 445 |
+
DFEV.US,D,20240202,000000,24.72,24.72,24.5994,24.72,69723,0
|
| 446 |
+
DFEV.US,D,20240205,000000,24.66,24.74,24.56,24.7,56812,0
|
| 447 |
+
DFEV.US,D,20240206,000000,25.03,25.155,24.97,25.155,73579,0
|
| 448 |
+
DFEV.US,D,20240207,000000,25.15,25.23,25.0901,25.175,72576,0
|
| 449 |
+
DFEV.US,D,20240208,000000,25.08,25.099,24.96,24.9981,94934,0
|
| 450 |
+
DFEV.US,D,20240209,000000,25.03,25.07,24.88,25.05,88760,0
|
| 451 |
+
DFEV.US,D,20240212,000000,24.96,25.26,24.96,25.15,89776,0
|
| 452 |
+
DFEV.US,D,20240213,000000,24.88,24.88,24.6227,24.73,52137,0
|
| 453 |
+
DFEV.US,D,20240214,000000,25.04,25.1,24.98,25.1,68321,0
|
| 454 |
+
DFEV.US,D,20240215,000000,25.08,25.21,25.08,25.2,158613,0
|
| 455 |
+
DFEV.US,D,20240216,000000,25.27,25.45,25.27,25.41,117982,0
|
| 456 |
+
DFEV.US,D,20240220,000000,25.5,25.55,25.425,25.48,106424,0
|
| 457 |
+
DFEV.US,D,20240221,000000,25.49,25.57,25.46,25.535,138499,0
|
| 458 |
+
DFEV.US,D,20240222,000000,25.78,25.81,25.6797,25.79,71276,0
|
| 459 |
+
DFEV.US,D,20240223,000000,25.76,25.83,25.72,25.815,81028,0
|
| 460 |
+
DFEV.US,D,20240226,000000,25.66,25.675,25.57,25.63,211114,0
|
| 461 |
+
DFEV.US,D,20240227,000000,25.59,25.64,25.59,25.615,96448,0
|
| 462 |
+
DFEV.US,D,20240228,000000,25.5,25.5,25.25,25.27,133059,0
|
| 463 |
+
DFEV.US,D,20240229,000000,25.48,25.48,25.29,25.35,108415,0
|
| 464 |
+
DFEV.US,D,20240301,000000,25.56,25.7253,25.515,25.7,92154,0
|
| 465 |
+
DFEV.US,D,20240304,000000,25.75,25.75,25.66,25.68,114109,0
|
| 466 |
+
DFEV.US,D,20240305,000000,25.63,25.64,25.47,25.5,75849,0
|
| 467 |
+
DFEV.US,D,20240306,000000,25.79,25.84,25.7218,25.77,137394,0
|
| 468 |
+
DFEV.US,D,20240307,000000,25.83,25.8899,25.7657,25.875,56991,0
|
| 469 |
+
DFEV.US,D,20240308,000000,25.88,25.9,25.7899,25.81,100866,0
|
| 470 |
+
DFEV.US,D,20240311,000000,25.82,25.86,25.8,25.8093,74140,0
|
| 471 |
+
DFEV.US,D,20240312,000000,25.84,25.97,25.81,25.96,42727,0
|
| 472 |
+
DFEV.US,D,20240313,000000,25.82,25.82,25.75,25.7783,116632,0
|
| 473 |
+
DFEV.US,D,20240314,000000,25.91,25.91,25.6801,25.73,71525,0
|
| 474 |
+
DFEV.US,D,20240315,000000,25.79,25.7999,25.655,25.69,172916,0
|
| 475 |
+
DFEV.US,D,20240318,000000,25.83,25.83,25.71,25.74,59905,0
|
| 476 |
+
DFEV.US,D,20240319,000000,25.65,25.66,25.5101,25.62,100511,0
|
| 477 |
+
DFEV.US,D,20240320,000000,25.6,25.8705,25.56,25.8407,74396,0
|
| 478 |
+
DFEV.US,D,20240321,000000,26.04,26.06,25.96,25.97,49293,0
|
| 479 |
+
DFEV.US,D,20240322,000000,25.86,25.87,25.7922,25.83,85030,0
|
| 480 |
+
DFEV.US,D,20240325,000000,25.83,25.88,25.82,25.8495,101567,0
|
| 481 |
+
DFEV.US,D,20240326,000000,25.79,25.825,25.76,25.78,122232,0
|
| 482 |
+
DFEV.US,D,20240327,000000,25.81,25.88,25.78,25.88,101787,0
|
| 483 |
+
DFEV.US,D,20240328,000000,25.89,26.03,25.89,25.96,56224,0
|
| 484 |
+
DFEV.US,D,20240401,000000,26.15,26.26,26,26.05,88052,0
|
| 485 |
+
DFEV.US,D,20240402,000000,26.32,26.32,26.205,26.25,91694,0
|
| 486 |
+
DFEV.US,D,20240403,000000,26.21,26.345,26.1532,26.305,47930,0
|
| 487 |
+
DFEV.US,D,20240404,000000,26.5,26.59,26.23,26.27,74003,0
|
| 488 |
+
DFEV.US,D,20240405,000000,26.24,26.3499,26.18,26.3,67655,0
|
| 489 |
+
DFEV.US,D,20240408,000000,26.4,26.52,26.4,26.48,52533,0
|
| 490 |
+
DFEV.US,D,20240409,000000,26.65,26.65,26.51,26.63,110785,0
|
| 491 |
+
DFEV.US,D,20240410,000000,26.27,26.3,26.145,26.2575,68414,0
|
| 492 |
+
DFEV.US,D,20240411,000000,26.44,26.44,26.27,26.42,45895,0
|
| 493 |
+
DFEV.US,D,20240412,000000,26.1,26.1,25.83,25.88,35711,0
|
| 494 |
+
DFEV.US,D,20240415,000000,26.06,26.06,25.7337,25.75,46745,0
|
| 495 |
+
DFEV.US,D,20240416,000000,25.41,25.47,25.32,25.39,68332,0
|
| 496 |
+
DFEV.US,D,20240417,000000,25.61,25.61,25.43,25.5,92645,0
|
| 497 |
+
DFEV.US,D,20240418,000000,25.64,25.77,25.59,25.6487,80057,0
|
| 498 |
+
DFEV.US,D,20240419,000000,25.66,25.71,25.6,25.66,57685,0
|
| 499 |
+
DFEV.US,D,20240422,000000,25.67,25.8698,25.63,25.8395,70748,0
|
| 500 |
+
DFEV.US,D,20240423,000000,25.77,25.9351,25.73,25.9303,62096,0
|
| 501 |
+
DFEV.US,D,20240424,000000,26.05,26.05,25.9,26,117547,0
|
| 502 |
+
DFEV.US,D,20240425,000000,25.88,26.15,25.88,26.11,106305,0
|
| 503 |
+
DFEV.US,D,20240426,000000,26.36,26.37,26.288,26.37,53464,0
|
| 504 |
+
DFEV.US,D,20240429,000000,26.56,26.73,26.56,26.6991,92194,0
|
| 505 |
+
DFEV.US,D,20240430,000000,26.5,26.5595,26.4,26.4062,99581,0
|
| 506 |
+
DFEV.US,D,20240501,000000,26.43,26.6888,26.37,26.41,122123,0
|
| 507 |
+
DFEV.US,D,20240502,000000,26.69,26.98,26.635,26.9099,70054,0
|
| 508 |
+
DFEV.US,D,20240503,000000,27.08,27.09,26.94,27.0889,60009,0
|
| 509 |
+
DFEV.US,D,20240506,000000,27.11,27.1399,27.0543,27.0833,114719,0
|
| 510 |
+
DFEV.US,D,20240507,000000,26.95,27.0091,26.91,26.96,116276,0
|
| 511 |
+
DFEV.US,D,20240508,000000,26.84,26.98,26.7,26.97,64576,0
|
| 512 |
+
DFEV.US,D,20240509,000000,26.93,27.05,26.87,27.0253,326630,0
|
| 513 |
+
DFEV.US,D,20240510,000000,27.24,27.295,27.1113,27.1436,74481,0
|
| 514 |
+
DFEV.US,D,20240513,000000,27.46,27.46,27.2986,27.33,68233,0
|
| 515 |
+
DFEV.US,D,20240514,000000,27.26,27.37,27.26,27.3649,80829,0
|
| 516 |
+
DFEV.US,D,20240515,000000,27.5,27.62,27.3936,27.5994,132440,0
|
| 517 |
+
DFEV.US,D,20240516,000000,27.74,27.82,27.6841,27.7599,99213,0
|
| 518 |
+
DFEV.US,D,20240517,000000,27.85,27.995,27.845,27.96,77585,0
|
| 519 |
+
DFEV.US,D,20240520,000000,27.89,27.98,27.89,27.94,158884,0
|
| 520 |
+
DFEV.US,D,20240521,000000,27.88,27.9099,27.7801,27.8492,86045,0
|
| 521 |
+
DFEV.US,D,20240522,000000,27.87,27.87,27.7,27.735,94569,0
|
| 522 |
+
DFEV.US,D,20240523,000000,27.83,27.83,27.4101,27.4622,61870,0
|
| 523 |
+
DFEV.US,D,20240524,000000,27.56,27.67,27.5527,27.63,50563,0
|
| 524 |
+
DFEV.US,D,20240528,000000,27.69,27.75,27.58,27.6351,90781,0
|
| 525 |
+
DFEV.US,D,20240529,000000,27.34,27.34,27.2625,27.3196,67609,0
|
| 526 |
+
DFEV.US,D,20240530,000000,27.16,27.31,27.135,27.2381,221958,0
|
| 527 |
+
DFEV.US,D,20240531,000000,27.09,27.09,26.8801,27.0706,54854,0
|
| 528 |
+
DFEV.US,D,20240603,000000,27.32,27.4939,27.2229,27.34,65952,0
|
| 529 |
+
DFEV.US,D,20240604,000000,26.72,26.8,26.59,26.7676,74217,0
|
| 530 |
+
DFEV.US,D,20240605,000000,27.01,27.1,26.9299,27.1,85558,0
|
| 531 |
+
DFEV.US,D,20240606,000000,27.16,27.2,27.0965,27.1546,113034,0
|
| 532 |
+
DFEV.US,D,20240607,000000,27.19,27.19,26.9267,26.983,75310,0
|
| 533 |
+
DFEV.US,D,20240610,000000,27.02,27.21,27.02,27.1598,38082,0
|
| 534 |
+
DFEV.US,D,20240611,000000,27.09,27.09,26.92,27.08,101343,0
|
| 535 |
+
DFEV.US,D,20240612,000000,27.39,27.3955,27.1918,27.2418,103197,0
|
| 536 |
+
DFEV.US,D,20240613,000000,27.24,27.25,27.0815,27.1495,42013,0
|
| 537 |
+
DFEV.US,D,20240614,000000,27.14,27.21,27.108,27.2087,79106,0
|
| 538 |
+
DFEV.US,D,20240617,000000,27.26,27.4196,27.2335,27.3999,87336,0
|
| 539 |
+
DFEV.US,D,20240618,000000,27.29,27.48,27.29,27.45,127569,0
|
| 540 |
+
DFEV.US,D,20240620,000000,27.59,27.62,27.4418,27.55,183084,0
|
| 541 |
+
DFEV.US,D,20240621,000000,27.54,27.62,27.41,27.4152,78957,0
|
| 542 |
+
DFEV.US,D,20240624,000000,27.4,27.5797,27.4,27.4365,83748,0
|
| 543 |
+
DFEV.US,D,20240625,000000,27.42,27.42,27.27,27.34,127466,0
|
| 544 |
+
DFEV.US,D,20240626,000000,27.34,27.35,27.2303,27.35,101111,0
|
| 545 |
+
DFEV.US,D,20240627,000000,27.51,27.51,27.29,27.37,117791,0
|
| 546 |
+
DFEV.US,D,20240628,000000,27.6,27.6,27.4,27.5,58328,0
|
| 547 |
+
DFEV.US,D,20240701,000000,27.5,27.65,27.47,27.54,98242,0
|
| 548 |
+
DFEV.US,D,20240702,000000,27.49,27.63,27.46,27.61,75772,0
|
| 549 |
+
DFEV.US,D,20240703,000000,27.75,27.95,27.715,27.9097,38040,0
|
| 550 |
+
DFEV.US,D,20240705,000000,28.04,28.06,27.8373,28.06,74524,0
|
| 551 |
+
DFEV.US,D,20240708,000000,28,28.07,27.9531,27.9919,62458,0
|
| 552 |
+
DFEV.US,D,20240709,000000,28.01,28.09,27.941,28.09,217673,0
|
| 553 |
+
DFEV.US,D,20240710,000000,28.07,28.14,28.0215,28.13,189958,0
|
| 554 |
+
DFEV.US,D,20240711,000000,28.49,28.49,28.2901,28.37,228656,0
|
| 555 |
+
DFEV.US,D,20240712,000000,28.41,28.48,28.39,28.3902,88195,0
|
| 556 |
+
DFEV.US,D,20240715,000000,28.22,28.27,28.1001,28.13,76055,0
|
| 557 |
+
DFEV.US,D,20240716,000000,28.14,28.33,28.0801,28.31,408846,0
|
| 558 |
+
DFEV.US,D,20240717,000000,28.04,28.108,27.9301,27.96,93126,0
|
| 559 |
+
DFEV.US,D,20240718,000000,27.97,27.97,27.6407,27.69,260260,0
|
| 560 |
+
DFEV.US,D,20240719,000000,27.5,27.5,27.34,27.38,53142,0
|
| 561 |
+
DFEV.US,D,20240722,000000,27.45,27.48,27.3501,27.45,727910,0
|
| 562 |
+
DFEV.US,D,20240723,000000,27.43,27.43,27.245,27.28,231702,0
|
| 563 |
+
DFEV.US,D,20240724,000000,27.25,27.3299,27.0601,27.065,119632,0
|
| 564 |
+
DFEV.US,D,20240725,000000,27.11,27.11,26.905,26.92,68494,0
|
| 565 |
+
DFEV.US,D,20240726,000000,27.12,27.3,27.0404,27.1511,118338,0
|
| 566 |
+
DFEV.US,D,20240729,000000,27.17,27.17,27.02,27.12,99443,0
|
| 567 |
+
DFEV.US,D,20240730,000000,27.14,27.15,27.0013,27.06,74820,0
|
| 568 |
+
DFEV.US,D,20240731,000000,27.66,27.66,27.41,27.52,170157,0
|
| 569 |
+
DFEV.US,D,20240801,000000,27.45,27.4846,27.0304,27.1514,132472,0
|
| 570 |
+
DFEV.US,D,20240802,000000,26.79,26.8499,26.6626,26.7747,80580,0
|
| 571 |
+
DFEV.US,D,20240805,000000,25.27,25.8851,25.03,25.7343,200090,0
|
| 572 |
+
DFEV.US,D,20240806,000000,25.57,25.88,25.5,25.74,177376,0
|
| 573 |
+
DFEV.US,D,20240807,000000,26.38,26.38,25.91,25.97,87644,0
|
| 574 |
+
DFEV.US,D,20240808,000000,26.2,26.5,26.155,26.46,103813,0
|
| 575 |
+
DFEV.US,D,20240809,000000,26.5,26.62,26.4201,26.58,73731,0
|
| 576 |
+
DFEV.US,D,20240812,000000,26.7,26.8,26.67,26.73,82495,0
|
| 577 |
+
DFEV.US,D,20240813,000000,26.76,27.01,26.75,26.9927,86609,0
|
| 578 |
+
DFEV.US,D,20240814,000000,26.99,26.999,26.865,26.923,63291,0
|
| 579 |
+
DFEV.US,D,20240815,000000,27.03,27.2252,27.03,27.17,77429,0
|
| 580 |
+
DFEV.US,D,20240816,000000,27.25,27.44,27.245,27.4,106322,0
|
| 581 |
+
DFEV.US,D,20240819,000000,27.57,27.8,27.56,27.7578,99739,0
|
| 582 |
+
DFEV.US,D,20240820,000000,27.47,27.7,27.47,27.59,121120,0
|
| 583 |
+
DFEV.US,D,20240821,000000,27.55,27.7,27.55,27.65,83062,0
|
| 584 |
+
DFEV.US,D,20240822,000000,27.53,27.53,27.28,27.3269,89488,0
|
| 585 |
+
DFEV.US,D,20240823,000000,27.45,27.855,27.45,27.83,95353,0
|
| 586 |
+
DFEV.US,D,20240826,000000,27.78,27.8291,27.6841,27.7132,91026,0
|
| 587 |
+
DFEV.US,D,20240827,000000,27.71,27.8199,27.6901,27.79,47219,0
|
| 588 |
+
DFEV.US,D,20240828,000000,27.66,27.68,27.5001,27.6169,37503,0
|
| 589 |
+
DFEV.US,D,20240829,000000,27.61,27.71,27.5378,27.54,67107,0
|
| 590 |
+
DFEV.US,D,20240830,000000,27.63,27.64,27.4519,27.57,36460,0
|
| 591 |
+
DFEV.US,D,20240903,000000,27.39,27.39,27.09,27.115,92886,0
|
| 592 |
+
DFEV.US,D,20240904,000000,27,27.209,26.97,27.06,52410,0
|
| 593 |
+
DFEV.US,D,20240905,000000,27.11,27.2089,27.0201,27.12,77938,0
|
| 594 |
+
DFEV.US,D,20240906,000000,27.05,27.05,26.54,26.61,84379,0
|
| 595 |
+
DFEV.US,D,20240909,000000,26.69,26.81,26.6724,26.76,57939,0
|
| 596 |
+
DFEV.US,D,20240910,000000,26.69,26.69,26.46,26.67,77541,0
|
| 597 |
+
DFEV.US,D,20240911,000000,26.53,26.69,26.25,26.69,73676,0
|
| 598 |
+
DFEV.US,D,20240912,000000,26.76,26.92,26.67,26.92,55809,0
|
| 599 |
+
DFEV.US,D,20240913,000000,27,27.14,27,27.12,83841,0
|
| 600 |
+
DFEV.US,D,20240916,000000,27.31,27.31,27.1501,27.235,126946,0
|
| 601 |
+
DFEV.US,D,20240917,000000,26.96,26.9897,26.8201,26.9,72390,0
|
| 602 |
+
DFEV.US,D,20240918,000000,26.84,27.075,26.7262,26.7791,94168,0
|
| 603 |
+
DFEV.US,D,20240919,000000,27.13,27.28,27.0201,27.25,165272,0
|
| 604 |
+
DFEV.US,D,20240920,000000,27.22,27.29,27.1077,27.18,96748,0
|
| 605 |
+
DFEV.US,D,20240923,000000,27.46,27.47,27.33,27.41,105404,0
|
| 606 |
+
DFEV.US,D,20240924,000000,27.99,28.29,27.97,28.265,125340,0
|
| 607 |
+
DFEV.US,D,20240925,000000,28.14,28.15,27.91,27.91,92059,0
|
| 608 |
+
DFEV.US,D,20240926,000000,28.74,28.8685,28.62,28.81,153529,0
|
| 609 |
+
DFEV.US,D,20240927,000000,28.92,29.45,28.8,28.8,72298,0
|
| 610 |
+
DFEV.US,D,20240930,000000,28.66,28.71,28.4063,28.46,170804,0
|
| 611 |
+
DFEV.US,D,20241001,000000,28.6,28.6,28.2914,28.5541,75947,0
|
| 612 |
+
DFEV.US,D,20241002,000000,29.04,29.04,28.79,29,85307,0
|
| 613 |
+
DFEV.US,D,20241003,000000,28.45,28.65,28.44,28.51,86558,0
|
| 614 |
+
DFEV.US,D,20241004,000000,28.79,28.855,28.18,28.81,69402,0
|
| 615 |
+
DFEV.US,D,20241007,000000,29.08,29.18,28.9371,29.13,60508,0
|
| 616 |
+
DFEV.US,D,20241008,000000,28.34,28.39,28.13,28.345,232613,0
|
| 617 |
+
DFEV.US,D,20241009,000000,27.87,28.1785,27.8,28.12,68662,0
|
| 618 |
+
DFEV.US,D,20241010,000000,28.28,28.3,28.06,28.27,99588,0
|
| 619 |
+
DFEV.US,D,20241011,000000,28.05,28.39,27.99,28.38,75688,0
|
| 620 |
+
DFEV.US,D,20241014,000000,28.26,28.45,28.18,28.32,76407,0
|
| 621 |
+
DFEV.US,D,20241015,000000,28.13,28.13,27.75,27.8,90712,0
|
| 622 |
+
DFEV.US,D,20241016,000000,28.12,28.2,28.061,28.15,65792,0
|
| 623 |
+
DFEV.US,D,20241017,000000,27.98,27.98,27.825,27.93,119607,0
|
| 624 |
+
DFEV.US,D,20241018,000000,28.29,28.29,28.11,28.1491,70193,0
|
| 625 |
+
DFEV.US,D,20241021,000000,27.97,28.06,27.858133,27.98,64901,0
|
| 626 |
+
DFEV.US,D,20241022,000000,27.89,27.99,27.8825,27.94,43150,0
|
| 627 |
+
DFEV.US,D,20241023,000000,27.83,27.8595,27.65,27.76,136290,0
|
| 628 |
+
DFEV.US,D,20241024,000000,27.77,27.8,27.63,27.71,73939,0
|
| 629 |
+
DFEV.US,D,20241025,000000,27.88,27.8929,27.675,27.7,70419,0
|
| 630 |
+
DFEV.US,D,20241028,000000,27.84,27.9499,27.7879,27.89,72348,0
|
| 631 |
+
DFEV.US,D,20241029,000000,27.79,27.7999,27.72,27.7201,124908,0
|
| 632 |
+
DFEV.US,D,20241030,000000,27.51,27.6684,27.49,27.56,97685,0
|
| 633 |
+
DFEV.US,D,20241031,000000,27.6,27.6,27.34,27.45,106923,0
|
| 634 |
+
DFEV.US,D,20241101,000000,27.85,27.85,27.5201,27.5301,70002,0
|
| 635 |
+
DFEV.US,D,20241104,000000,27.73,27.7999,27.6,27.64,204082,0
|
| 636 |
+
DFEV.US,D,20241105,000000,27.94,28,27.87,27.96,57351,0
|
| 637 |
+
DFEV.US,D,20241106,000000,27.54,27.7596,27.45,27.67,136701,0
|
| 638 |
+
DFEV.US,D,20241107,000000,28.17,28.36,28.16,28.33,73906,0
|
| 639 |
+
DFEV.US,D,20241108,000000,27.58,27.75,27.4601,27.56,112921,0
|
| 640 |
+
DFEV.US,D,20241111,000000,27.54,27.54,27.37,27.44,82707,0
|
| 641 |
+
DFEV.US,D,20241112,000000,27,27.1093,26.87,26.97,138428,0
|
| 642 |
+
DFEV.US,D,20241113,000000,26.96,26.96,26.75,26.79,160391,0
|
| 643 |
+
DFEV.US,D,20241114,000000,26.73,26.7366,26.5701,26.59,68791,0
|
| 644 |
+
DFEV.US,D,20241115,000000,26.658,26.658,26.5199,26.56,131191,0
|
| 645 |
+
DFEV.US,D,20241118,000000,26.76,26.8978,26.724,26.87,93190,0
|
| 646 |
+
DFEV.US,D,20241119,000000,26.81,26.95,26.8,26.89,88777,0
|
| 647 |
+
DFEV.US,D,20241120,000000,26.9,26.92,26.7801,26.92,91880,0
|
| 648 |
+
DFEV.US,D,20241121,000000,26.83,26.9031,26.78,26.87,108027,0
|
| 649 |
+
DFEV.US,D,20241122,000000,26.78,26.8877,26.78,26.88,66891,0
|
| 650 |
+
DFEV.US,D,20241125,000000,27.0731,27.08,26.93,27.01,129648,0
|
| 651 |
+
DFEV.US,D,20241126,000000,27,27,26.85,26.91,72380,0
|
| 652 |
+
DFEV.US,D,20241127,000000,27.0391,27.0391,26.8223,26.89,62395,0
|
| 653 |
+
DFEV.US,D,20241129,000000,26.753,27.03,26.71,27.01,57452,0
|
| 654 |
+
DFEV.US,D,20241202,000000,26.93,27.0565,26.88,27,83458,0
|
| 655 |
+
DFEV.US,D,20241203,000000,26.96,27.16,26.89,27.12,97697,0
|
| 656 |
+
DFEV.US,D,20241204,000000,27.165,27.201,27.111419,27.14,146410,0
|
| 657 |
+
DFEV.US,D,20241205,000000,27.24,27.31,27.2027,27.27,112821,0
|
| 658 |
+
DFEV.US,D,20241206,000000,27.36,27.36,27.2037,27.22,63484,0
|
| 659 |
+
DFEV.US,D,20241209,000000,27.8,27.899,27.6999,27.74,99450,0
|
| 660 |
+
DFEV.US,D,20241210,000000,27.44,27.46,27.3024,27.31,97950,0
|
| 661 |
+
DFEV.US,D,20241211,000000,27.43,27.46,27.35,27.45,85475,0
|
| 662 |
+
DFEV.US,D,20241212,000000,27.3,27.38,27.24,27.29,91109,0
|
| 663 |
+
DFEV.US,D,20241213,000000,27.23,27.23,27.1055,27.2,74629,0
|
| 664 |
+
DFEV.US,D,20241216,000000,27.1172,27.17,26.8008,27.09,345720,0
|
| 665 |
+
DFEV.US,D,20241217,000000,26.68,26.82,26.6237,26.76,141323,0
|
| 666 |
+
DFEV.US,D,20241218,000000,26.7524,26.8053,26.13,26.16,213392,0
|
| 667 |
+
DFEV.US,D,20241219,000000,26.4503,26.4503,26.26,26.31,165591,0
|
| 668 |
+
DFEV.US,D,20241220,000000,26.14,26.49,26.14,26.365,145119,0
|
| 669 |
+
DFEV.US,D,20241223,000000,26.41,26.5,26.3201,26.49,307368,0
|
| 670 |
+
DFEV.US,D,20241224,000000,26.55,26.65,26.454,26.65,43972,0
|
| 671 |
+
DFEV.US,D,20241226,000000,26.45,26.58,26.45,26.53,108943,0
|
| 672 |
+
DFEV.US,D,20241227,000000,26.3,26.44,26.3,26.44,119216,0
|
| 673 |
+
DFEV.US,D,20241230,000000,26.28,26.3,26.1301,26.24,155548,0
|
| 674 |
+
DFEV.US,D,20241231,000000,26.26,26.29,26.1301,26.21,110244,0
|
| 675 |
+
DFEV.US,D,20250102,000000,26.18,26.2073,26.031,26.1,387101,0
|
| 676 |
+
DFEV.US,D,20250103,000000,26.2,26.25,26.125,26.24,632087,0
|
| 677 |
+
DFEV.US,D,20250106,000000,26.3899,26.4436,26.24,26.24,1130734,0
|
| 678 |
+
DFEV.US,D,20250107,000000,26.39,26.4,26.1704,26.2,673494,0
|
| 679 |
+
DFEV.US,D,20250108,000000,26.1,26.14,26,26.12,328783,0
|
| 680 |
+
DFEV.US,D,20250110,000000,25.59,25.68,25.505,25.53,439807,0
|
| 681 |
+
DFEV.US,D,20250113,000000,25.295,25.44,25.295,25.44,765872,0
|
| 682 |
+
DFEV.US,D,20250114,000000,25.76,25.76,25.635,25.75,1222237,0
|
| 683 |
+
DFEV.US,D,20250115,000000,25.6038,26.07,25.6038,25.97,747977,0
|
| 684 |
+
DFEV.US,D,20250116,000000,25.99,26.07,25.92,25.94,378973,0
|
| 685 |
+
DFEV.US,D,20250117,000000,26.0465,26.28,26.04,26.19,109259,0
|
| 686 |
+
DFEV.US,D,20250121,000000,26.328,26.42,26.23,26.39,334030,0
|
| 687 |
+
DFEV.US,D,20250122,000000,26.39,26.43,26.3108,26.37,523871,0
|
| 688 |
+
DFEV.US,D,20250123,000000,26.38,26.51,26.31,26.47,315780,0
|
| 689 |
+
DFEV.US,D,20250124,000000,26.54,26.6199,26.4458,26.59,217770,0
|
| 690 |
+
DFEV.US,D,20250127,000000,26.29,26.3508,26.24,26.28,214070,0
|
| 691 |
+
DFEV.US,D,20250128,000000,26.228,26.36,26.1029,26.35,247378,0
|
| 692 |
+
DFEV.US,D,20250129,000000,26.445,26.4963,26.3001,26.36,204144,0
|
| 693 |
+
DFEV.US,D,20250130,000000,26.5,26.76,26.5,26.62,142917,0
|
| 694 |
+
DFEV.US,D,20250131,000000,26.64,26.7199,26.3408,26.43,653968,0
|
| 695 |
+
DFEV.US,D,20250203,000000,26.045,26.3775,26.03,26.3,184821,0
|
| 696 |
+
DFEV.US,D,20250204,000000,26.45,26.6336,26.43,26.59,166944,0
|
| 697 |
+
DFEV.US,D,20250205,000000,26.51,26.59,26.485,26.54,359947,0
|
| 698 |
+
DFEV.US,D,20250206,000000,26.59,26.64,26.565,26.64,124663,0
|
| 699 |
+
DFEV.US,D,20250207,000000,26.78,26.8493,26.542,26.57,123578,0
|
| 700 |
+
DFEV.US,D,20250210,000000,26.79,26.88,26.74,26.88,78881,0
|
| 701 |
+
DFEV.US,D,20250211,000000,26.73,26.85,26.68,26.8,106810,0
|
| 702 |
+
DFEV.US,D,20250212,000000,26.7577,27,26.7001,26.93,117893,0
|
| 703 |
+
DFEV.US,D,20250213,000000,26.86,27.18,26.86,27.18,153737,0
|
| 704 |
+
DFEV.US,D,20250214,000000,27.2,27.28,27.17,27.21,91211,0
|
| 705 |
+
DFEV.US,D,20250218,000000,27.33,27.38,27.21,27.23,275258,0
|
| 706 |
+
DFEV.US,D,20250219,000000,27.335,27.415,27.31,27.39,179695,0
|
| 707 |
+
DFEV.US,D,20250220,000000,27.6404,27.77,27.56,27.71,445585,0
|
| 708 |
+
DFEV.US,D,20250221,000000,27.76,27.8099,27.46,27.55,137697,0
|
| 709 |
+
DFEV.US,D,20250224,000000,27.5404,27.5404,27.31,27.31,179182,0
|
| 710 |
+
DFEV.US,D,20250225,000000,27.31,27.36,27.24,27.31,108141,0
|
| 711 |
+
DFEV.US,D,20250226,000000,27.48,27.62,27.3996,27.48,123565,0
|
| 712 |
+
DFEV.US,D,20250227,000000,27.27,27.28,26.98,26.98,85938,0
|
| 713 |
+
DFEV.US,D,20250228,000000,26.561,26.76,26.485,26.74,114760,0
|
| 714 |
+
DFEV.US,D,20250303,000000,26.94,26.95,26.4732,26.53,178963,0
|
| 715 |
+
DFEV.US,D,20250304,000000,26.58,26.9098,26.455,26.72,133436,0
|
| 716 |
+
DFEV.US,D,20250305,000000,27.1529,27.4613,27.12,27.42,141271,0
|
| 717 |
+
DFEV.US,D,20250306,000000,27.3755,27.4999,27.26,27.31,117912,0
|
| 718 |
+
DFEV.US,D,20250307,000000,27.38,27.5,27.23,27.43,105927,0
|
| 719 |
+
DFEV.US,D,20250310,000000,27.09,27.18,26.79,26.92,113478,0
|
| 720 |
+
DFEV.US,D,20250311,000000,27.11,27.185,26.91,27.05,173906,0
|
| 721 |
+
DFEV.US,D,20250312,000000,27.25,27.25,27.0528,27.22,210312,0
|
| 722 |
+
DFEV.US,D,20250313,000000,27.04,27.2199,27,27.16,201731,0
|
| 723 |
+
DFEV.US,D,20250314,000000,27.47,27.6198,27.431,27.6,122780,0
|
| 724 |
+
DFEV.US,D,20250317,000000,27.69,28,27.69,27.95,150929,0
|
| 725 |
+
DFEV.US,D,20250318,000000,27.96,27.96,27.7621,27.81,137348,0
|
| 726 |
+
DFEV.US,D,20250319,000000,27.92,27.9699,27.7432,27.88,74282,0
|
| 727 |
+
DFEV.US,D,20250320,000000,27.64,27.7377,27.585,27.65,96990,0
|
| 728 |
+
DFEV.US,D,20250321,000000,27.6,27.7142,27.575,27.61,133135,0
|
| 729 |
+
DFEV.US,D,20250324,000000,27.75,27.8,27.685,27.71,214614,0
|
| 730 |
+
DFEV.US,D,20250325,000000,27.65,27.71,27.59,27.64,119872,0
|
| 731 |
+
DFEV.US,D,20250326,000000,27.6472,27.67,27.46,27.49,92313,0
|
| 732 |
+
DFEV.US,D,20250327,000000,27.57,27.7,27.51,27.65,87717,0
|
| 733 |
+
DFEV.US,D,20250328,000000,27.36,27.36,27.05,27.105,110756,0
|
| 734 |
+
DFEV.US,D,20250331,000000,26.71,27.05,26.71,27.05,168974,0
|
| 735 |
+
DFEV.US,D,20250401,000000,27.0309,27.21,26.9726,27.189,122596,0
|
| 736 |
+
DFEV.US,D,20250402,000000,27.1449,27.28,27.11,27.19,212765,0
|
| 737 |
+
DFEV.US,D,20250403,000000,26.73,26.89,26.7119,26.75,156404,0
|
| 738 |
+
DFEV.US,D,20250404,000000,25.85,25.85,25.1444,25.28,236139,0
|
| 739 |
+
DFEV.US,D,20250407,000000,24.1,25.07,24.0515,24.29,1814830,0
|
| 740 |
+
DFEV.US,D,20250408,000000,24.8299,24.8299,23.6,23.66,1249998,0
|
| 741 |
+
DFEV.US,D,20250409,000000,23.74,25.3634,23.6007,24.92,1055700,0
|
| 742 |
+
DFEV.US,D,20250410,000000,24.9815,25.04,24.53,24.89,271025,0
|
| 743 |
+
DFEV.US,D,20250411,000000,25.18,25.57,25.0861,25.53,566407,0
|
| 744 |
+
DFEV.US,D,20250414,000000,25.75,25.939,25.6406,25.84,471079,0
|
| 745 |
+
DFEV.US,D,20250415,000000,25.9675,26.0043,25.78,25.84,415833,0
|
| 746 |
+
DFEV.US,D,20250416,000000,25.765,25.8899,25.55,25.66,298433,0
|
| 747 |
+
DFEV.US,D,20250417,000000,25.9,26.03,25.79,25.81,152607,0
|
| 748 |
+
DFEV.US,D,20250421,000000,25.99,26.04,25.7,25.91,161358,0
|
| 749 |
+
DFEV.US,D,20250422,000000,26.16,26.392,26.1,26.21,152474,0
|
| 750 |
+
DFEV.US,D,20250423,000000,26.51,26.7099,26.34,26.4,161695,0
|
| 751 |
+
DFEV.US,D,20250424,000000,26.575,26.76,26.54,26.75,149139,0
|
| 752 |
+
DFEV.US,D,20250425,000000,26.51,26.68,26.4829,26.58,98198,0
|
| 753 |
+
DFEV.US,D,20250428,000000,26.73,26.76,26.61,26.74,215957,0
|
| 754 |
+
DFEV.US,D,20250429,000000,26.83,26.87,26.78,26.83,108573,0
|
| 755 |
+
DFEV.US,D,20250430,000000,26.76,26.89,26.67,26.83,144595,0
|
| 756 |
+
DFEV.US,D,20250501,000000,26.87,26.92,26.75,26.81,70535,0
|
| 757 |
+
DFEV.US,D,20250502,000000,27.6125,27.6125,27.44,27.52,102596,0
|
| 758 |
+
DFEV.US,D,20250505,000000,27.79,27.8784,27.62,27.62,218824,0
|
| 759 |
+
DFEV.US,D,20250506,000000,27.535,27.68,27.48,27.63,116690,0
|
| 760 |
+
DFEV.US,D,20250507,000000,27.46,27.48,27.2532,27.38,45069,0
|
| 761 |
+
DFEV.US,D,20250508,000000,27.43,27.43,27.23,27.29,102921,0
|
| 762 |
+
DFEV.US,D,20250509,000000,27.62,27.62,27.46,27.53,131097,0
|
| 763 |
+
DFEV.US,D,20250512,000000,28.1,28.14,27.96,28.05,97934,0
|
| 764 |
+
DFEV.US,D,20250513,000000,28.01,28.29,28.0048,28.21,106131,0
|
| 765 |
+
DFEV.US,D,20250514,000000,28.43,28.4318,28.2839,28.36,87974,0
|
| 766 |
+
DFEV.US,D,20250515,000000,28.3,28.53,28.22,28.34,76071,0
|
| 767 |
+
DFEV.US,D,20250516,000000,28.28,28.389,28.25,28.37,85865,0
|
| 768 |
+
DFEV.US,D,20250519,000000,28.23,28.45,28.18,28.45,101644,0
|
| 769 |
+
DFEV.US,D,20250520,000000,28.33,28.43,28.3035,28.43,53462,0
|
| 770 |
+
DFEV.US,D,20250521,000000,28.5732,28.5949,28.344,28.38,77933,0
|
| 771 |
+
DFEV.US,D,20250522,000000,28.29,28.36,28.22,28.29,56273,0
|
| 772 |
+
DFEV.US,D,20250523,000000,28.3365,28.52,28.28,28.5,48288,0
|
| 773 |
+
DFEV.US,D,20250527,000000,28.42,28.46,28.34,28.45,114339,0
|
| 774 |
+
DFEV.US,D,20250528,000000,28.44,28.48,28.29,28.41,83166,0
|
| 775 |
+
DFEV.US,D,20250529,000000,28.65,28.665,28.47,28.56,111483,0
|
| 776 |
+
DFEV.US,D,20250530,000000,28.34,28.354,28.1669,28.3,118489,0
|
| 777 |
+
DFEV.US,D,20250602,000000,28.39,28.52,28.27,28.52,70687,0
|
| 778 |
+
DFEV.US,D,20250603,000000,28.49,28.57,28.4597,28.56,184183,0
|
| 779 |
+
DFEV.US,D,20250604,000000,28.805,28.88,28.78,28.86,93403,0
|
| 780 |
+
DFEV.US,D,20250605,000000,29.05,29.08,28.8901,28.92,109142,0
|
| 781 |
+
DFEV.US,D,20250606,000000,29.09,29.14,29.01,29.13,77846,0
|
| 782 |
+
DFEV.US,D,20250609,000000,29.25,29.42,29.24,29.37,115336,0
|
| 783 |
+
DFEV.US,D,20250610,000000,29.49,29.5725,29.4027,29.55,72351,0
|
| 784 |
+
DFEV.US,D,20250611,000000,29.65,29.736,29.57,29.66,107033,0
|
| 785 |
+
DFEV.US,D,20250612,000000,29.69,29.77,29.66,29.66,57089,0
|
| 786 |
+
DFEV.US,D,20250613,000000,29.34,29.43,29.235,29.33,63369,0
|
| 787 |
+
DFEV.US,D,20250616,000000,29.691,29.82,29.631,29.67,50727,0
|
| 788 |
+
DFEV.US,D,20250617,000000,29.43,29.5095,29.2046,29.26,79262,0
|
| 789 |
+
DFEV.US,D,20250618,000000,29.24,29.3469,29.19,29.24,87364,0
|
| 790 |
+
DFEV.US,D,20250620,000000,29.258,29.26,29.0001,29.0291,75670,0
|
| 791 |
+
DFEV.US,D,20250623,000000,29.01,29.3152,28.97,29.24,78486,0
|
| 792 |
+
DFEV.US,D,20250624,000000,29.5,29.72,29.4745,29.71,100870,0
|
| 793 |
+
DFEV.US,D,20250625,000000,29.725,29.7981,29.685,29.79,110175,0
|
| 794 |
+
DFEV.US,D,20250626,000000,29.9459,30.03,29.911,29.95,110687,0
|
| 795 |
+
DFEV.US,D,20250627,000000,29.9,29.98,29.8,29.83,86257,0
|
| 796 |
+
DFEV.US,D,20250630,000000,29.8352,29.99,29.7959,29.99,91834,0
|
| 797 |
+
DFEV.US,D,20250701,000000,30.1,30.14,30.0346,30.07,124544,0
|
| 798 |
+
DFEV.US,D,20250702,000000,30.09,30.28,30.053,30.28,68631,0
|
| 799 |
+
DFEV.US,D,20250703,000000,30.3733,30.49,30.36,30.46,41100,0
|
| 800 |
+
DFEV.US,D,20250707,000000,30.17,30.21,29.9501,30,81089,0
|
| 801 |
+
DFEV.US,D,20250708,000000,30.249,30.27,30.14,30.26,82635,0
|
| 802 |
+
DFEV.US,D,20250709,000000,30.2349,30.27,30.12,30.21,91955,0
|
| 803 |
+
DFEV.US,D,20250710,000000,30.38,30.42,30.2849,30.42,70500,0
|
| 804 |
+
DFEV.US,D,20250711,000000,30.3943,30.399,30.3,30.34,59605,0
|
| 805 |
+
DFEV.US,D,20250714,000000,30.41,30.4644,30.3,30.45,133500,0
|
| 806 |
+
DFEV.US,D,20250715,000000,30.575,30.62,30.3984,30.47,77367,0
|
| 807 |
+
DFEV.US,D,20250716,000000,30.415,30.57,30.3157,30.57,94684,0
|
| 808 |
+
DFEV.US,D,20250717,000000,30.46,30.65,30.44,30.64,70680,0
|
| 809 |
+
DFEV.US,D,20250718,000000,30.685,30.7261,30.48,30.48,73554,0
|
| 810 |
+
DFEV.US,D,20250721,000000,30.691,30.88,30.67,30.74,126554,0
|
| 811 |
+
DFEV.US,D,20250722,000000,30.67,30.74,30.561,30.73,93584,0
|
| 812 |
+
DFEV.US,D,20250723,000000,30.93,31.05,30.9,31.03,127312,0
|
| 813 |
+
DFEV.US,D,20250724,000000,31,31.03,30.9101,30.9124,89323,0
|
| 814 |
+
DFEV.US,D,20250725,000000,30.75,30.83,30.72,30.83,64467,0
|
| 815 |
+
DFEV.US,D,20250728,000000,30.68,30.68,30.51,30.58,182123,0
|
| 816 |
+
DFEV.US,D,20250729,000000,30.6212,30.67,30.57,30.58,113809,0
|
| 817 |
+
DFEV.US,D,20250730,000000,30.49,30.545,30.34,30.41,94092,0
|
| 818 |
+
DFEV.US,D,20250731,000000,30.18,30.24,30.065,30.08,180015,0
|
| 819 |
+
DFEV.US,D,20250801,000000,30.08,30.11,29.871,29.97,74634,0
|
| 820 |
+
DFEV.US,D,20250804,000000,30.33,30.35,30.1702,30.24,111108,0
|
| 821 |
+
DFEV.US,D,20250805,000000,30.435,30.4475,30.32,30.38,146473,0
|
| 822 |
+
DFEV.US,D,20250806,000000,30.455,30.53,30.4,30.52,106462,0
|
| 823 |
+
DFEV.US,D,20250807,000000,30.7759,30.7759,30.6021,30.66,112685,0
|
| 824 |
+
DFEV.US,D,20250808,000000,30.62,30.676,30.58,30.66,63510,0
|
| 825 |
+
DFEV.US,D,20250811,000000,30.6301,30.7,30.54,30.61,96739,0
|
| 826 |
+
DFEV.US,D,20250812,000000,30.775,31.05,30.75,31.03,76464,0
|
| 827 |
+
DFEV.US,D,20250813,000000,31.14,31.1903,31.11,31.14,130879,0
|
| 828 |
+
DFEV.US,D,20250814,000000,30.86,30.9095,30.7818,30.825,113982,0
|
| 829 |
+
DFEV.US,D,20250815,000000,30.9841,30.9841,30.86,30.895,67527,0
|
| 830 |
+
DFEV.US,D,20250818,000000,31.0292,31.05,30.9772,31.05,99708,0
|
| 831 |
+
DFEV.US,D,20250819,000000,30.97,31.01,30.82,30.875,71978,0
|
| 832 |
+
DFEV.US,D,20250820,000000,30.81,30.8603,30.715,30.83,79910,0
|
| 833 |
+
DFEV.US,D,20250821,000000,30.835,30.86,30.7602,30.82,54432,0
|
| 834 |
+
DFEV.US,D,20250822,000000,30.92,31.3099,30.9,31.27,111782,0
|
| 835 |
+
DFEV.US,D,20250825,000000,31.17,31.24,31.053,31.053,94035,0
|
| 836 |
+
DFEV.US,D,20250826,000000,30.975,31.02,30.895,30.93,108761,0
|
| 837 |
+
DFEV.US,D,20250827,000000,30.63,30.795,30.6,30.78,83320,0
|
| 838 |
+
DFEV.US,D,20250828,000000,30.87,31.03,30.84,30.9901,62192,0
|
| 839 |
+
DFEV.US,D,20250829,000000,30.78,30.84,30.7,30.84,87649,0
|
| 840 |
+
DFEV.US,D,20250902,000000,30.43,30.7199,30.43,30.63,112363,0
|
| 841 |
+
DFEV.US,D,20250903,000000,30.77,30.8582,30.72,30.8332,110998,0
|
| 842 |
+
DFEV.US,D,20250904,000000,30.67,30.79,30.59,30.78,303781,0
|
| 843 |
+
DFEV.US,D,20250905,000000,31.18,31.23,30.9866,31.0831,97415,0
|
| 844 |
+
DFEV.US,D,20250908,000000,31.3,31.38,31.2411,31.37,86516,0
|
| 845 |
+
DFEV.US,D,20250909,000000,31.49,31.58,31.4,31.434,59645,0
|
| 846 |
+
DFEV.US,D,20250910,000000,31.72,31.7796,31.6656,31.72,46396,0
|
| 847 |
+
DFEV.US,D,20250911,000000,31.85,32.0504,31.74,32.0277,82569,0
|
| 848 |
+
DFEV.US,D,20250912,000000,32.05,32.06,31.96,32.025,64125,0
|
| 849 |
+
DFEV.US,D,20250915,000000,32.18,32.2037,32.13,32.16,80085,0
|
| 850 |
+
DFEV.US,D,20250916,000000,32.3,32.37,32.23,32.3515,83595,0
|
| 851 |
+
DFEV.US,D,20250917,000000,32.45,32.69,32.31,32.38,129696,0
|
| 852 |
+
DFEV.US,D,20250918,000000,32.32,32.37,32.2,32.35,107501,0
|
| 853 |
+
DFEV.US,D,20250919,000000,32.335,32.38,32.18,32.29,170381,0
|
| 854 |
+
DFEV.US,D,20250922,000000,32.27,32.38,32.2333,32.38,135375,0
|
| 855 |
+
DFEV.US,D,20250923,000000,31.88,32.03,31.85,31.8907,172256,0
|
| 856 |
+
DFEV.US,D,20250924,000000,31.8799,31.92,31.7739,31.81,173617,0
|
| 857 |
+
DFEV.US,D,20250925,000000,31.64,31.7199,31.53,31.63,170576,0
|
| 858 |
+
DFEV.US,D,20250926,000000,31.44,31.59,31.425,31.59,136300,0
|
| 859 |
+
DFEV.US,D,20250929,000000,31.81,31.8753,31.63,31.75,229277,0
|
| 860 |
+
DFEV.US,D,20250930,000000,31.83,31.9,31.79,31.89,131039,0
|
| 861 |
+
DFEV.US,D,20251001,000000,32.1035,32.13,32.031,32.1,98983,0
|
| 862 |
+
DFEV.US,D,20251002,000000,32.23,32.25,32.02,32.07,89537,0
|
| 863 |
+
DFEV.US,D,20251003,000000,32.2147,32.27,32.1,32.19,103382,0
|
| 864 |
+
DFEV.US,D,20251006,000000,32.16,32.2489,32.1541,32.21,78392,0
|
| 865 |
+
DFEV.US,D,20251007,000000,32.27,32.33,31.98,31.985,101056,0
|
| 866 |
+
DFEV.US,D,20251008,000000,32.09,32.21,32.0604,32.2,72427,0
|
| 867 |
+
DFEV.US,D,20251009,000000,32.2878,32.33,31.94,32.02,100097,0
|
| 868 |
+
DFEV.US,D,20251010,000000,32.11,32.11,30.99,31.06,174936,0
|
| 869 |
+
DFEV.US,D,20251013,000000,31.8,31.92,31.755,31.86,52189,0
|
| 870 |
+
DFEV.US,D,20251014,000000,31.44,31.81,31.41,31.66,69007,0
|
| 871 |
+
DFEV.US,D,20251015,000000,32.03,32.1499,31.79,32.09,96131,0
|
| 872 |
+
DFEV.US,D,20251016,000000,32.3663,32.55,32.28,32.38,129580,0
|
| 873 |
+
DFEV.US,D,20251017,000000,32.1847,32.45,32.16,32.41,60865,0
|
| 874 |
+
DFEV.US,D,20251020,000000,32.6601,32.9,32.66,32.8575,70157,0
|
| 875 |
+
DFEV.US,D,20251021,000000,32.6,32.69,32.56,32.585,58539,0
|
| 876 |
+
DFEV.US,D,20251022,000000,32.78,32.89,32.58,32.73,68788,0
|
| 877 |
+
DFEV.US,D,20251023,000000,32.8101,33.06,32.8101,32.97,93005,0
|
| 878 |
+
DFEV.US,D,20251024,000000,33.19,33.2242,33.11,33.17,66569,0
|
| 879 |
+
DFEV.US,D,20251027,000000,33.42,33.48,33.3607,33.455,64382,0
|
| 880 |
+
DFEV.US,D,20251028,000000,33.34,33.6,33.34,33.51,124773,0
|
| 881 |
+
DFEV.US,D,20251029,000000,33.89,33.9,33.6,33.77,197384,0
|
| 882 |
+
DFEV.US,D,20251030,000000,33.397803,33.5199,33.3467,33.4032,76766,0
|
| 883 |
+
DFEV.US,D,20251031,000000,33.34,33.39,33.2,33.33,71655,0
|
| 884 |
+
DFEV.US,D,20251103,000000,33.555,33.6894,33.45,33.64,108406,0
|
| 885 |
+
DFEV.US,D,20251104,000000,33.13,33.29,33.03,33.05,103187,0
|
| 886 |
+
DFEV.US,D,20251105,000000,33.13,33.48,33.13,33.42,109256,0
|
| 887 |
+
DFEV.US,D,20251106,000000,33.435,33.46,33.1307,33.25,90435,0
|
| 888 |
+
DFEV.US,D,20251107,000000,32.98,33.21,32.86,33.13,187778,0
|
| 889 |
+
DFEV.US,D,20251110,000000,33.6,33.7794,33.493,33.73,120146,0
|
| 890 |
+
DFEV.US,D,20251111,000000,33.75,33.87,33.68,33.76,69963,0
|
| 891 |
+
DFEV.US,D,20251112,000000,33.845,33.89,33.73,33.86,86873,0
|
| 892 |
+
DFEV.US,D,20251113,000000,33.9031,33.96,33.57,33.6,91747,0
|
| 893 |
+
DFEV.US,D,20251114,000000,33.5,33.8366,33.44,33.6635,69953,0
|
| 894 |
+
DFEV.US,D,20251117,000000,33.47,33.52,33.12,33.215,102007,0
|
| 895 |
+
DFEV.US,D,20251118,000000,32.955,33.14,32.84,33,77542,0
|
| 896 |
+
DFEV.US,D,20251119,000000,32.91,33.1004,32.8344,32.93,64374,0
|
| 897 |
+
DFEV.US,D,20251120,000000,33.215,33.2478,32.5382,32.55,73244,0
|
| 898 |
+
DFEV.US,D,20251121,000000,32.255,32.58,32.125,32.47,116316,0
|
| 899 |
+
DFEV.US,D,20251124,000000,32.4,32.68,32.4,32.65,171157,0
|
| 900 |
+
DFEV.US,D,20251125,000000,32.64,32.79,32.516,32.79,149769,0
|
| 901 |
+
DFEV.US,D,20251126,000000,32.88,33.0087,32.715,32.94,122503,0
|
| 902 |
+
DFEV.US,D,20251128,000000,33,33.13,33,33.09,56514,0
|
| 903 |
+
DFEV.US,D,20251201,000000,33.03,33.151,33.01,33.03,103122,0
|
| 904 |
+
DFEV.US,D,20251202,000000,33.13,33.1739,33.03,33.16,67353,0
|
| 905 |
+
DFEV.US,D,20251203,000000,33.035,33.22,33,33.1859,96054,0
|
| 906 |
+
DFEV.US,D,20251204,000000,33.24,33.24,33.1032,33.17,85963,0
|
| 907 |
+
DFEV.US,D,20251205,000000,33.47,33.6,33.3731,33.435,92698,0
|
| 908 |
+
DFEV.US,D,20251208,000000,33.37,33.37,33.17,33.26,112549,0
|
| 909 |
+
DFEV.US,D,20251209,000000,33.125,33.27,33.12,33.25,121483,0
|
| 910 |
+
DFEV.US,D,20251210,000000,33.27,33.5499,33.2069,33.48,85484,0
|
| 911 |
+
DFEV.US,D,20251211,000000,33.27,33.42,33.16,33.35,161276,0
|
| 912 |
+
DFEV.US,D,20251212,000000,33.38,33.43,32.99,33.06,112746,0
|
| 913 |
+
DFEV.US,D,20251215,000000,33.32,33.37,33.17,33.17,141915,0
|
| 914 |
+
DFEV.US,D,20251216,000000,32.67,32.74,32.5601,32.67,160548,0
|
| 915 |
+
DFEV.US,D,20251217,000000,32.88,32.9328,32.5497,32.5497,145457,0
|
| 916 |
+
DFEV.US,D,20251218,000000,32.9281,33.02,32.83,32.83,188183,0
|
| 917 |
+
DFEV.US,D,20251219,000000,33.005,33.23,33.005,33.09,177739,0
|
| 918 |
+
DFEV.US,D,20251222,000000,33.26,33.405,33.26,33.29,178015,0
|
| 919 |
+
DFEV.US,D,20251223,000000,33.3399,33.5,33.29,33.5,169466,0
|
| 920 |
+
DFEV.US,D,20251224,000000,33.5,33.6104,33.5,33.56,53853,0
|
| 921 |
+
DFEV.US,D,20251226,000000,33.56,33.75,33.56,33.75,153083,0
|
| 922 |
+
DFEV.US,D,20251229,000000,33.62,33.73,33.575,33.71,102745,0
|
| 923 |
+
DFEV.US,D,20251230,000000,33.8088,33.89,33.76,33.85,124260,0
|
| 924 |
+
DFEV.US,D,20251231,000000,33.8022,33.8442,33.725,33.74,72133,0
|
| 925 |
+
DFEV.US,D,20260102,000000,34.24,34.39,34.19,34.39,175162,0
|
| 926 |
+
DFEV.US,D,20260105,000000,34.35,34.51,34.26,34.51,124533,0
|
| 927 |
+
DFEV.US,D,20260106,000000,34.65,34.79,34.64,34.7,134930,0
|
| 928 |
+
DFEV.US,D,20260107,000000,34.705,34.79,34.6,34.6,175908,0
|
| 929 |
+
DFEV.US,D,20260108,000000,34.46,34.58,34.42,34.56,124459,0
|
| 930 |
+
DFEV.US,D,20260109,000000,34.61,34.75,34.52,34.74,110407,0
|
| 931 |
+
DFEV.US,D,20260112,000000,34.78,35.12,34.75,35.09,177373,0
|
| 932 |
+
DFEV.US,D,20260113,000000,35,35.08,34.865,34.96,152896,0
|
| 933 |
+
DFEV.US,D,20260114,000000,35.0601,35.29,35.06,35.29,157209,0
|
| 934 |
+
DFEV.US,D,20260115,000000,35.455,35.6,35.36,35.46,199742,0
|
| 935 |
+
DFEV.US,D,20260116,000000,35.34,35.345,35.11,35.28,173211,0
|
| 936 |
+
DFEV.US,D,20260120,000000,35.22,35.4481,35.13,35.23,215494,0
|
| 937 |
+
DFEV.US,D,20260121,000000,35.5559,35.85,35.49,35.72,618141,0
|
| 938 |
+
DFEV.US,D,20260122,000000,36.05,36.189,35.9215,36.1,328165,0
|
| 939 |
+
DFEV.US,D,20260123,000000,35.915,36.26,35.855,36.22,264724,0
|
| 940 |
+
DFEV.US,D,20260126,000000,36.29,36.52,36.23,36.4,169953,0
|
| 941 |
+
DFEV.US,D,20260127,000000,36.73,37.0199,36.73,37,186885,0
|
| 942 |
+
DFEV.US,D,20260128,000000,37.2,37.27,37.007,37.18,157180,0
|
| 943 |
+
DFEV.US,D,20260129,000000,37.3892,37.4299,36.71,37.2,143323,0
|
| 944 |
+
DFEV.US,D,20260130,000000,36.95,37.02,36.415,36.64,192740,0
|
| 945 |
+
DFEV.US,D,20260202,000000,36.08,36.6899,36.08,36.53,318486,0
|
| 946 |
+
DFEV.US,D,20260203,000000,36.93,36.9899,36.5065,36.78,176664,0
|
| 947 |
+
DFEV.US,D,20260204,000000,37.16,37.21,36.524,36.65,230494,0
|
| 948 |
+
DFEV.US,D,20260205,000000,36.46,36.7,36.28,36.44,186608,0
|
| 949 |
+
DFEV.US,D,20260206,000000,36.735,37.18,36.735,37.18,198763,0
|
| 950 |
+
DFEV.US,D,20260209,000000,37.155,37.54,37.105,37.51,361811,0
|
| 951 |
+
DFEV.US,D,20260210,000000,37.57,37.59,37.44,37.5,292031,0
|
| 952 |
+
DFEV.US,D,20260211,000000,37.86,38.11,37.64,38.11,220597,0
|
| 953 |
+
DFEV.US,D,20260212,000000,38.21,38.2327,37.6585,37.76,132278,0
|
| 954 |
+
DFEV.US,D,20260213,000000,37.54,37.84,37.29,37.82,201492,0
|
| 955 |
+
DFEV.US,D,20260217,000000,37.59,37.85,37.34,37.74,183805,0
|
| 956 |
+
DFEV.US,D,20260218,000000,37.85,38.11,37.78,37.96,123926,0
|
daily/us/nyse etfs/1/dfsd.us.txt
ADDED
|
@@ -0,0 +1,1067 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFSD.US,D,20211117,000000,49.7969,49.9112,49.7959,49.8316,241059.03347384,0
|
| 3 |
+
DFSD.US,D,20211118,000000,49.8396,49.8715,49.8396,49.8516,52332.274575344,0
|
| 4 |
+
DFSD.US,D,20211119,000000,49.9212,49.9312,49.8296,49.8306,34240.380296866,0
|
| 5 |
+
DFSD.US,D,20211122,000000,49.7123,49.8019,49.6875,49.6875,81195.858506481,0
|
| 6 |
+
DFSD.US,D,20211123,000000,49.7024,49.7222,49.6426,49.6686,74534.180735477,0
|
| 7 |
+
DFSD.US,D,20211124,000000,49.6516,49.6726,49.6228,49.6496,38742.492137878,0
|
| 8 |
+
DFSD.US,D,20211126,000000,49.8416,49.8416,49.782,49.8138,21761.547744242,0
|
| 9 |
+
DFSD.US,D,20211129,000000,49.8019,50.0007,49.78,49.8167,60554.309107679,0
|
| 10 |
+
DFSD.US,D,20211130,000000,49.941,49.971,49.767,49.8217,4554921.6732308,0
|
| 11 |
+
DFSD.US,D,20211201,000000,49.772,49.8516,49.7422,49.8069,143421.11667171,0
|
| 12 |
+
DFSD.US,D,20211202,000000,49.8516,49.8516,49.6925,49.7302,4201506.8990958,0
|
| 13 |
+
DFSD.US,D,20211203,000000,49.7212,49.8566,49.7074,49.8069,151033.88819029,0
|
| 14 |
+
DFSD.US,D,20211206,000000,49.7919,49.7919,49.7123,49.7372,35632.837844834,0
|
| 15 |
+
DFSD.US,D,20211207,000000,49.7123,49.7123,49.6626,49.6825,74761.397635002,0
|
| 16 |
+
DFSD.US,D,20211208,000000,49.7024,49.7024,49.6446,49.6726,25536.76658368,0
|
| 17 |
+
DFSD.US,D,20211209,000000,49.7014,49.7222,49.6526,49.6726,437464.91926866,0
|
| 18 |
+
DFSD.US,D,20211210,000000,49.6925,49.7422,49.6526,49.6825,72209.731745656,0
|
| 19 |
+
DFSD.US,D,20211213,000000,49.7024,49.7521,49.6875,49.7222,104849.53990074,0
|
| 20 |
+
DFSD.US,D,20211214,000000,49.7222,49.7222,49.6426,49.6775,108158.260327,0
|
| 21 |
+
DFSD.US,D,20211215,000000,49.6576,49.7014,49.5979,49.6875,97438.850668919,0
|
| 22 |
+
DFSD.US,D,20211216,000000,49.7222,49.782,49.7222,49.7571,70950.990337673,0
|
| 23 |
+
DFSD.US,D,20211217,000000,49.772,49.8019,49.7222,49.7919,149619.31218307,0
|
| 24 |
+
DFSD.US,D,20211220,000000,49.8019,49.8207,49.7222,49.7472,51145.920852165,0
|
| 25 |
+
DFSD.US,D,20211221,000000,49.7024,49.8217,49.6626,49.6895,171541.7214491,0
|
| 26 |
+
DFSD.US,D,20211222,000000,49.7024,49.7024,49.6626,49.6915,205978.15172565,0
|
| 27 |
+
DFSD.US,D,20211223,000000,49.6726,49.7222,49.6726,49.7123,72993.931664367,0
|
| 28 |
+
DFSD.US,D,20211227,000000,49.7024,49.7123,49.6726,49.7024,139465.93400479,0
|
| 29 |
+
DFSD.US,D,20211228,000000,49.7182,49.7222,49.6925,49.7123,233696.60269857,0
|
| 30 |
+
DFSD.US,D,20211229,000000,49.6825,49.7521,49.6676,49.6825,162244.93087433,0
|
| 31 |
+
DFSD.US,D,20211230,000000,49.6875,49.7322,49.6735,49.7232,105924.29594319,0
|
| 32 |
+
DFSD.US,D,20211231,000000,49.7472,49.7521,49.7024,49.7222,158128.88668561,0
|
| 33 |
+
DFSD.US,D,20220103,000000,49.6129,49.7969,49.583,49.6228,87955.058575066,0
|
| 34 |
+
DFSD.US,D,20220104,000000,49.6029,49.6726,49.6029,49.6626,315689.7311224,0
|
| 35 |
+
DFSD.US,D,20220105,000000,49.6426,49.7919,49.5432,49.5631,153742.39406338,0
|
| 36 |
+
DFSD.US,D,20220106,000000,49.5035,49.7521,49.4537,49.4537,142217.67141184,0
|
| 37 |
+
DFSD.US,D,20220107,000000,49.4338,49.7521,49.4338,49.4736,120425.96213227,0
|
| 38 |
+
DFSD.US,D,20220110,000000,49.4041,49.4239,49.3642,49.4041,126889.57915458,0
|
| 39 |
+
DFSD.US,D,20220111,000000,49.3443,49.6626,49.3443,49.4139,90495.665234789,0
|
| 40 |
+
DFSD.US,D,20220112,000000,49.4239,49.4487,49.4041,49.4139,45668.586035318,0
|
| 41 |
+
DFSD.US,D,20220113,000000,49.4139,49.4637,49.4139,49.4527,100906.42184793,0
|
| 42 |
+
DFSD.US,D,20220114,000000,49.3841,49.3941,49.3343,49.3542,122656.91036255,0
|
| 43 |
+
DFSD.US,D,20220118,000000,49.2547,49.4338,49.1751,49.1851,158412.40511775,0
|
| 44 |
+
DFSD.US,D,20220119,000000,49.2349,49.2647,49.1951,49.2051,234797.4987383,0
|
| 45 |
+
DFSD.US,D,20220120,000000,49.215,49.3941,49.1653,49.1751,116841.76634995,0
|
| 46 |
+
DFSD.US,D,20220121,000000,49.2747,49.3245,49.2647,49.2647,114053.83510048,0
|
| 47 |
+
DFSD.US,D,20220124,000000,49.3145,49.5332,49.2647,49.3145,133969.49688222,0
|
| 48 |
+
DFSD.US,D,20220125,000000,49.3245,49.5332,49.2547,49.2547,422039.3047138,0
|
| 49 |
+
DFSD.US,D,20220126,000000,49.2448,49.4637,49.0957,49.1056,215359.39459936,0
|
| 50 |
+
DFSD.US,D,20220127,000000,49.1355,49.2448,49.0361,49.046,109615.06248368,0
|
| 51 |
+
DFSD.US,D,20220128,000000,49.036,49.3045,49.0335,49.0857,106066.05515925,0
|
| 52 |
+
DFSD.US,D,20220131,000000,49.0559,49.1553,49.0559,49.1056,86170.501067742,0
|
| 53 |
+
DFSD.US,D,20220201,000000,49.1146,49.1801,49.0857,49.1156,125045.7039611,0
|
| 54 |
+
DFSD.US,D,20220202,000000,49.1653,49.1755,49.1553,49.1653,108100.95340986,0
|
| 55 |
+
DFSD.US,D,20220203,000000,49.0957,49.0957,49.046,49.046,109298.36636266,0
|
| 56 |
+
DFSD.US,D,20220204,000000,48.8967,48.8967,48.857,48.857,143930.84661889,0
|
| 57 |
+
DFSD.US,D,20220207,000000,48.9464,48.9464,48.8669,48.9067,119791.56450573,0
|
| 58 |
+
DFSD.US,D,20220208,000000,48.8669,49.1328,48.837,48.837,239854.58282948,0
|
| 59 |
+
DFSD.US,D,20220209,000000,48.8967,48.8967,48.8271,48.8271,130473.77493689,0
|
| 60 |
+
DFSD.US,D,20220210,000000,48.6878,48.7922,48.479,48.4888,193829.08529268,0
|
| 61 |
+
DFSD.US,D,20220211,000000,48.5884,48.9266,48.5386,48.645,642841.85105664,0
|
| 62 |
+
DFSD.US,D,20220214,000000,48.5486,48.5685,48.3497,48.5088,108413.62799284,0
|
| 63 |
+
DFSD.US,D,20220215,000000,48.5386,48.5884,48.4758,48.5188,266929.58771524,0
|
| 64 |
+
DFSD.US,D,20220216,000000,48.5403,48.6082,48.5386,48.5784,126983.07991411,0
|
| 65 |
+
DFSD.US,D,20220217,000000,48.5685,48.658,48.5685,48.6282,162473.15315836,0
|
| 66 |
+
DFSD.US,D,20220218,000000,48.6481,48.658,48.5983,48.6282,70294.474251879,0
|
| 67 |
+
DFSD.US,D,20220222,000000,48.5685,48.7276,48.5188,48.5536,68608.444426651,0
|
| 68 |
+
DFSD.US,D,20220223,000000,48.4591,48.5088,48.4192,48.4292,35942.496274274,0
|
| 69 |
+
DFSD.US,D,20220224,000000,48.4392,48.5386,48.4392,48.4888,406544.31862767,0
|
| 70 |
+
DFSD.US,D,20220225,000000,48.4292,48.4988,48.4292,48.4888,65213.260932434,0
|
| 71 |
+
DFSD.US,D,20220228,000000,48.5884,48.6778,48.5884,48.658,81361.746950823,0
|
| 72 |
+
DFSD.US,D,20220301,000000,48.7873,48.9155,48.7845,48.8172,111005.50926262,0
|
| 73 |
+
DFSD.US,D,20220302,000000,48.6778,48.6878,48.5287,48.5287,53200.926792993,0
|
| 74 |
+
DFSD.US,D,20220303,000000,48.5884,48.5884,48.5586,48.5685,90513.762155989,0
|
| 75 |
+
DFSD.US,D,20220304,000000,48.6082,48.668,48.5784,48.5884,466398.88011558,0
|
| 76 |
+
DFSD.US,D,20220307,000000,48.4741,48.5187,48.3994,48.3994,88748.306954378,0
|
| 77 |
+
DFSD.US,D,20220308,000000,48.2801,48.2998,48.1806,48.2342,322406.70504151,0
|
| 78 |
+
DFSD.US,D,20220309,000000,48.2104,48.5088,48.2083,48.2306,281070.32086482,0
|
| 79 |
+
DFSD.US,D,20220310,000000,48.3198,48.3198,48.0911,48.1308,422817.47232545,0
|
| 80 |
+
DFSD.US,D,20220311,000000,48.1059,48.1059,48.0513,48.0711,141666.72069974,0
|
| 81 |
+
DFSD.US,D,20220314,000000,47.9517,47.9517,47.8373,47.8423,212495.05412704,0
|
| 82 |
+
DFSD.US,D,20220315,000000,47.9219,47.9617,47.8921,47.9319,172753.20978506,0
|
| 83 |
+
DFSD.US,D,20220316,000000,47.912,48.0114,47.7877,47.912,226167.27809442,0
|
| 84 |
+
DFSD.US,D,20220317,000000,47.9164,47.9841,47.9164,47.9717,167979.64412603,0
|
| 85 |
+
DFSD.US,D,20220318,000000,47.9219,47.9617,47.9021,47.9469,200946.20224726,0
|
| 86 |
+
DFSD.US,D,20220321,000000,47.8723,47.8723,47.6882,47.6932,165170.59980183,0
|
| 87 |
+
DFSD.US,D,20220322,000000,47.6733,47.723,47.5738,47.723,112459.29526578,0
|
| 88 |
+
DFSD.US,D,20220323,000000,47.6932,47.723,47.6345,47.6733,279407.41488335,0
|
| 89 |
+
DFSD.US,D,20220324,000000,47.5938,47.7229,47.5738,47.6882,771083.67237873,0
|
| 90 |
+
DFSD.US,D,20220325,000000,47.5539,47.5738,47.4202,47.4794,101267.35488745,0
|
| 91 |
+
DFSD.US,D,20220328,000000,47.4544,47.4744,47.3948,47.4346,279127.91798925,0
|
| 92 |
+
DFSD.US,D,20220329,000000,47.5539,47.6136,47.4644,47.5841,195368.32897929,0
|
| 93 |
+
DFSD.US,D,20220330,000000,47.5639,47.6136,47.5539,47.6086,93626.432602567,0
|
| 94 |
+
DFSD.US,D,20220331,000000,47.6435,47.6882,47.6236,47.6335,117364.56629577,0
|
| 95 |
+
DFSD.US,D,20220401,000000,47.5738,47.5738,47.4645,47.5092,52813.853756193,0
|
| 96 |
+
DFSD.US,D,20220404,000000,47.5242,47.5838,47.4943,47.5639,88544.213898611,0
|
| 97 |
+
DFSD.US,D,20220405,000000,47.5194,47.5194,47.365,47.365,140237.06392486,0
|
| 98 |
+
DFSD.US,D,20220406,000000,47.3749,47.4247,47.2654,47.3699,155910.00306946,0
|
| 99 |
+
DFSD.US,D,20220407,000000,47.4544,47.4744,47.4006,47.4197,107184.04273567,0
|
| 100 |
+
DFSD.US,D,20220408,000000,47.2704,47.4147,47.2704,47.3003,112968.01982843,0
|
| 101 |
+
DFSD.US,D,20220411,000000,47.2357,47.2835,47.2257,47.255,483948.87214255,0
|
| 102 |
+
DFSD.US,D,20220412,000000,47.3848,47.4744,47.3848,47.4445,162037.82166503,0
|
| 103 |
+
DFSD.US,D,20220413,000000,47.4147,47.6733,47.4147,47.4744,1050000.4596206,0
|
| 104 |
+
DFSD.US,D,20220414,000000,47.4445,47.4644,47.355,47.36,155453.55850139,0
|
| 105 |
+
DFSD.US,D,20220418,000000,47.3352,47.355,47.2754,47.3003,139990.74471961,0
|
| 106 |
+
DFSD.US,D,20220419,000000,47.2654,47.2654,47.0862,47.0962,138299.90519909,0
|
| 107 |
+
DFSD.US,D,20220420,000000,47.141,47.2057,47.136,47.1659,456181.59051232,0
|
| 108 |
+
DFSD.US,D,20220421,000000,47.1062,47.1062,46.937,46.9859,175085.40618473,0
|
| 109 |
+
DFSD.US,D,20220422,000000,46.9767,47.0364,46.8366,47.0364,118246.49929142,0
|
| 110 |
+
DFSD.US,D,20220425,000000,47.0762,47.2654,47.0762,47.1759,137170.03683398,0
|
| 111 |
+
DFSD.US,D,20220426,000000,47.2936,47.2954,47.2457,47.2904,231622.01051992,0
|
| 112 |
+
DFSD.US,D,20220427,000000,47.2954,47.3152,47.1957,47.2107,189230.35378846,0
|
| 113 |
+
DFSD.US,D,20220428,000000,47.2057,47.2057,47.0664,47.1459,133530.35420717,0
|
| 114 |
+
DFSD.US,D,20220429,000000,46.9966,47.0962,46.9767,47.0066,1487420.9841306,0
|
| 115 |
+
DFSD.US,D,20220502,000000,47.1062,47.1062,46.9376,46.9667,177225.62795011,0
|
| 116 |
+
DFSD.US,D,20220503,000000,47.1957,47.1957,46.9966,47.0016,373077.51252182,0
|
| 117 |
+
DFSD.US,D,20220504,000000,46.8472,47.2306,46.8472,47.1858,176889.17825917,0
|
| 118 |
+
DFSD.US,D,20220505,000000,47.0962,47.0962,46.9667,47.0166,115981.74092402,0
|
| 119 |
+
DFSD.US,D,20220506,000000,46.9568,47.0464,46.9369,46.9767,167818.09286035,0
|
| 120 |
+
DFSD.US,D,20220509,000000,46.9767,47.1442,46.9767,47.1062,133422.89117156,0
|
| 121 |
+
DFSD.US,D,20220510,000000,47.1957,47.2107,47.1261,47.1261,172820.64781733,0
|
| 122 |
+
DFSD.US,D,20220511,000000,47.0664,47.3252,47.0364,47.1161,354342.78853716,0
|
| 123 |
+
DFSD.US,D,20220512,000000,47.2157,47.4049,47.1759,47.2057,196161.21742189,0
|
| 124 |
+
DFSD.US,D,20220513,000000,47.1261,47.1759,47.0862,47.1459,243237.05731324,0
|
| 125 |
+
DFSD.US,D,20220516,000000,47.2157,47.2555,47.1659,47.2356,181517.11908265,0
|
| 126 |
+
DFSD.US,D,20220517,000000,47.1957,47.1957,47.0564,47.1957,310314.0780856,0
|
| 127 |
+
DFSD.US,D,20220518,000000,46.9966,47.1045,46.9966,47.0364,218473.35573236,0
|
| 128 |
+
DFSD.US,D,20220519,000000,47.1261,47.2057,47.0664,47.136,492420.73737298,0
|
| 129 |
+
DFSD.US,D,20220520,000000,47.2456,47.4049,47.1559,47.4049,200178.5271645,0
|
| 130 |
+
DFSD.US,D,20220523,000000,47.2256,47.2256,47.1062,47.1559,289710.30074319,0
|
| 131 |
+
DFSD.US,D,20220524,000000,47.136,47.3053,47.136,47.2954,230240.05596846,0
|
| 132 |
+
DFSD.US,D,20220525,000000,47.375,47.4248,47.3252,47.3551,257217.29521752,0
|
| 133 |
+
DFSD.US,D,20220526,000000,47.4248,47.4746,47.3652,47.3949,146518.31660503,0
|
| 134 |
+
DFSD.US,D,20220527,000000,47.5642,47.5642,47.4049,47.4845,217732.16208485,0
|
| 135 |
+
DFSD.US,D,20220531,000000,47.2854,47.3252,47.2256,47.3053,4356145.7155406,0
|
| 136 |
+
DFSD.US,D,20220601,000000,47.2954,47.3152,47.0862,47.1559,353142.61725155,0
|
| 137 |
+
DFSD.US,D,20220602,000000,47.2157,47.2157,47.0962,47.1659,4741704.0051053,0
|
| 138 |
+
DFSD.US,D,20220603,000000,47.1858,47.1858,47.0961,47.1261,197596.40132745,0
|
| 139 |
+
DFSD.US,D,20220606,000000,47.1559,47.1559,47.0314,47.0664,191820.51424501,0
|
| 140 |
+
DFSD.US,D,20220607,000000,47.0862,47.136,47.0762,47.0862,180680.51432875,0
|
| 141 |
+
DFSD.US,D,20220608,000000,47.0564,47.116,47.0265,47.0265,111706.31903045,0
|
| 142 |
+
DFSD.US,D,20220609,000000,46.9763,46.9849,46.907,46.912,137706.34768462,0
|
| 143 |
+
DFSD.US,D,20220610,000000,46.7377,46.7377,46.6182,46.6182,127770.53636371,0
|
| 144 |
+
DFSD.US,D,20220613,000000,46.5585,46.5585,46.0707,46.21,133675.98168534,0
|
| 145 |
+
DFSD.US,D,20220614,000000,46.2997,46.2997,45.991,46.0209,171204.68497337,0
|
| 146 |
+
DFSD.US,D,20220615,000000,46.2299,46.4391,46.1105,46.3892,97868.695622027,0
|
| 147 |
+
DFSD.US,D,20220616,000000,46.3892,46.4092,46.1901,46.4092,221077.576773,0
|
| 148 |
+
DFSD.US,D,20220617,000000,46.449,46.4889,46.3195,46.4191,189120.88209797,0
|
| 149 |
+
DFSD.US,D,20220621,000000,46.4092,46.4879,46.3494,46.3494,218781.6842551,0
|
| 150 |
+
DFSD.US,D,20220622,000000,46.4291,46.4772,46.3594,46.3793,145479.84203657,0
|
| 151 |
+
DFSD.US,D,20220623,000000,46.5192,46.6383,46.5087,46.5287,148371.30072381,0
|
| 152 |
+
DFSD.US,D,20220624,000000,46.4689,46.6368,46.4689,46.5386,284705.73713133,0
|
| 153 |
+
DFSD.US,D,20220627,000000,46.5386,46.5386,46.4191,46.4689,189363.9293374,0
|
| 154 |
+
DFSD.US,D,20220628,000000,46.4191,46.4889,46.3544,46.4291,246718.05620521,0
|
| 155 |
+
DFSD.US,D,20220629,000000,46.3992,46.5685,46.3892,46.5635,119591.29372775,0
|
| 156 |
+
DFSD.US,D,20220630,000000,46.6282,46.7377,46.6282,46.678,171298.08742489,0
|
| 157 |
+
DFSD.US,D,20220701,000000,46.8672,46.9867,46.8573,46.9369,83078.969804608,0
|
| 158 |
+
DFSD.US,D,20220705,000000,46.9767,47.0862,46.9269,47.0862,138109.08298632,0
|
| 159 |
+
DFSD.US,D,20220706,000000,47.0464,47.0464,46.7875,46.8074,107093.4431185,0
|
| 160 |
+
DFSD.US,D,20220707,000000,46.8274,46.8274,46.7726,46.8074,120407.81193294,0
|
| 161 |
+
DFSD.US,D,20220708,000000,46.6979,46.7376,46.6482,46.6979,109418.46113203,0
|
| 162 |
+
DFSD.US,D,20220711,000000,46.7577,46.7975,46.6581,46.668,141658.37614391,0
|
| 163 |
+
DFSD.US,D,20220712,000000,46.7477,46.7776,46.6879,46.6879,214412.85991001,0
|
| 164 |
+
DFSD.US,D,20220713,000000,46.5087,46.7239,46.449,46.6879,236697.8813797,0
|
| 165 |
+
DFSD.US,D,20220714,000000,46.5386,46.6979,46.4784,46.673,146907.99565007,0
|
| 166 |
+
DFSD.US,D,20220715,000000,46.6382,46.7821,46.6382,46.7229,68834.593784749,0
|
| 167 |
+
DFSD.US,D,20220718,000000,46.6879,46.7277,46.6382,46.6382,274465.61459741,0
|
| 168 |
+
DFSD.US,D,20220719,000000,46.7379,46.7379,46.6332,46.6681,292586.27425832,0
|
| 169 |
+
DFSD.US,D,20220720,000000,46.708,46.708,46.5584,46.5584,169956.78797709,0
|
| 170 |
+
DFSD.US,D,20220721,000000,46.6955,46.8726,46.6955,46.8576,93124.617322981,0
|
| 171 |
+
DFSD.US,D,20220722,000000,47.0272,47.2248,46.9773,47.0671,262003.59728967,0
|
| 172 |
+
DFSD.US,D,20220725,000000,46.9873,47.0272,46.9573,46.9773,181120.87374065,0
|
| 173 |
+
DFSD.US,D,20220726,000000,47.0321,47.0571,46.9573,46.9573,133643.1802294,0
|
| 174 |
+
DFSD.US,D,20220727,000000,47.0272,47.1468,46.9972,47.1269,154693.02132558,0
|
| 175 |
+
DFSD.US,D,20220728,000000,47.3762,47.3762,47.2665,47.3463,130236.30430442,0
|
| 176 |
+
DFSD.US,D,20220729,000000,47.3862,47.3862,47.2865,47.3862,120294.40269405,0
|
| 177 |
+
DFSD.US,D,20220801,000000,47.3463,47.3663,47.3164,47.3513,204957.97648234,0
|
| 178 |
+
DFSD.US,D,20220802,000000,47.3264,47.3264,47.087,47.087,120336.51240236,0
|
| 179 |
+
DFSD.US,D,20220803,000000,47.077,47.2266,47.0085,47.1568,155145.1993839,0
|
| 180 |
+
DFSD.US,D,20220804,000000,47.1568,47.2965,47.1568,47.2765,104744.89159327,0
|
| 181 |
+
DFSD.US,D,20220805,000000,46.9972,47.0172,46.9399,47.0072,104790.0091379,0
|
| 182 |
+
DFSD.US,D,20220808,000000,47.0371,47.087,47.0371,47.0371,70552.811054896,0
|
| 183 |
+
DFSD.US,D,20220809,000000,46.9773,47.0272,46.9374,46.9673,260160.7962449,0
|
| 184 |
+
DFSD.US,D,20220810,000000,47.0471,47.2167,47.0471,47.1169,341703.2385575,0
|
| 185 |
+
DFSD.US,D,20220811,000000,47.2167,47.2566,47.0272,47.0272,123106.72964212,0
|
| 186 |
+
DFSD.US,D,20220812,000000,47.1369,47.1369,47.077,47.1319,134796.1841475,0
|
| 187 |
+
DFSD.US,D,20220815,000000,47.1568,47.2366,47.1568,47.1768,181287.3073497,0
|
| 188 |
+
DFSD.US,D,20220816,000000,47.2366,47.2366,47.082,47.1668,188662.52197716,0
|
| 189 |
+
DFSD.US,D,20220817,000000,47.0072,47.0351,46.8875,47.0022,148767.58379863,0
|
| 190 |
+
DFSD.US,D,20220818,000000,47.0571,47.0969,47.0279,47.0571,321978.85066108,0
|
| 191 |
+
DFSD.US,D,20220819,000000,46.9474,46.9673,46.8875,46.9623,372728.06746344,0
|
| 192 |
+
DFSD.US,D,20220822,000000,46.9075,46.9075,46.7979,46.8426,236995.44361202,0
|
| 193 |
+
DFSD.US,D,20220823,000000,46.718,46.8476,46.718,46.7678,118723.30952912,0
|
| 194 |
+
DFSD.US,D,20220824,000000,46.7279,46.7678,46.708,46.7379,99912.30125826,0
|
| 195 |
+
DFSD.US,D,20220825,000000,46.7878,46.9972,46.7485,46.8476,126278.99433506,0
|
| 196 |
+
DFSD.US,D,20220826,000000,46.8476,47.1169,46.7379,46.7678,185746.92598251,0
|
| 197 |
+
DFSD.US,D,20220829,000000,46.688,46.689,46.6382,46.6581,151826.55332396,0
|
| 198 |
+
DFSD.US,D,20220830,000000,46.6781,46.6781,46.5983,46.6681,69587.295599996,0
|
| 199 |
+
DFSD.US,D,20220831,000000,46.6581,46.678,46.5285,46.5285,116591.75619878,0
|
| 200 |
+
DFSD.US,D,20220901,000000,46.5285,46.5484,46.4138,46.5185,105647.2424857,0
|
| 201 |
+
DFSD.US,D,20220902,000000,46.6282,46.6781,46.6033,46.6083,88782.304306188,0
|
| 202 |
+
DFSD.US,D,20220906,000000,46.4985,46.5235,46.4098,46.4562,112284.53460558,0
|
| 203 |
+
DFSD.US,D,20220907,000000,46.4487,46.6033,46.4487,46.5783,57731.407485569,0
|
| 204 |
+
DFSD.US,D,20220908,000000,46.4387,46.6388,46.4387,46.5684,127128.20678605,0
|
| 205 |
+
DFSD.US,D,20220909,000000,46.5783,46.6482,46.5484,46.5584,90265.167606081,0
|
| 206 |
+
DFSD.US,D,20220912,000000,46.5783,46.6282,46.5285,46.5285,118515.76882386,0
|
| 207 |
+
DFSD.US,D,20220913,000000,46.3589,46.3888,46.3289,46.3589,113667.1366952,0
|
| 208 |
+
DFSD.US,D,20220914,000000,46.2991,46.4088,46.2991,46.339,121752.20069137,0
|
| 209 |
+
DFSD.US,D,20220915,000000,46.2741,46.329,46.2193,46.2691,120611.2281185,0
|
| 210 |
+
DFSD.US,D,20220916,000000,46.2293,46.3689,46.1996,46.309,68989.738786787,0
|
| 211 |
+
DFSD.US,D,20220919,000000,46.1794,46.2492,46.1694,46.2292,84411.918150518,0
|
| 212 |
+
DFSD.US,D,20220920,000000,46.0996,46.0996,46.0497,46.0796,91191.581188976,0
|
| 213 |
+
DFSD.US,D,20220921,000000,46.0896,46.0996,45.9003,46.0497,142696.76751678,0
|
| 214 |
+
DFSD.US,D,20220922,000000,45.9201,45.93,45.8452,45.8802,98188.811053719,0
|
| 215 |
+
DFSD.US,D,20220923,000000,45.8303,45.94,45.7305,45.7605,120888.95167095,0
|
| 216 |
+
DFSD.US,D,20220926,000000,45.6707,45.7016,45.4613,45.4812,151034.48976283,0
|
| 217 |
+
DFSD.US,D,20220927,000000,45.571,45.5918,45.3815,45.4263,189475.64039245,0
|
| 218 |
+
DFSD.US,D,20220928,000000,45.6308,45.8602,45.5909,45.8103,511265.99997822,0
|
| 219 |
+
DFSD.US,D,20220929,000000,45.6707,45.6707,45.558,45.6557,334368.12841414,0
|
| 220 |
+
DFSD.US,D,20220930,000000,45.7206,45.8802,45.5809,45.8802,134470.33521412,0
|
| 221 |
+
DFSD.US,D,20221003,000000,45.7405,45.94,45.7405,45.8203,225915.57726508,0
|
| 222 |
+
DFSD.US,D,20221004,000000,45.9799,45.9799,45.8552,45.8901,107447.93382215,0
|
| 223 |
+
DFSD.US,D,20221005,000000,45.8802,45.8802,45.7006,45.7904,323227.10272894,0
|
| 224 |
+
DFSD.US,D,20221006,000000,45.7605,45.7704,45.6807,45.6857,219620.17587223,0
|
| 225 |
+
DFSD.US,D,20221007,000000,45.6208,45.6208,45.554,45.556,90149.86721427,0
|
| 226 |
+
DFSD.US,D,20221010,000000,45.551,45.561,45.4459,45.5311,126497.56377345,0
|
| 227 |
+
DFSD.US,D,20221011,000000,45.5211,45.6005,45.4573,45.4862,196904.99607346,0
|
| 228 |
+
DFSD.US,D,20221012,000000,45.5111,45.5111,45.4114,45.4812,166471.7083081,0
|
| 229 |
+
DFSD.US,D,20221013,000000,45.3815,45.4812,45.2014,45.4712,160646.53199142,0
|
| 230 |
+
DFSD.US,D,20221014,000000,45.4912,45.5311,45.2219,45.2318,317038.98083108,0
|
| 231 |
+
DFSD.US,D,20221017,000000,45.4612,45.4612,45.352,45.3715,147933.41052918,0
|
| 232 |
+
DFSD.US,D,20221018,000000,45.3815,45.4513,45.2618,45.3216,164914.65171261,0
|
| 233 |
+
DFSD.US,D,20221019,000000,45.182,45.2418,45.1122,45.1471,220061.32519742,0
|
| 234 |
+
DFSD.US,D,20221020,000000,45.1421,45.192,45.0523,45.0723,187316.01392324,0
|
| 235 |
+
DFSD.US,D,20221021,000000,45.1221,45.2717,45.1022,45.2318,222116.68000795,0
|
| 236 |
+
DFSD.US,D,20221024,000000,45.2318,45.2917,45.167,45.2318,177533.52763719,0
|
| 237 |
+
DFSD.US,D,20221025,000000,45.3614,45.4312,45.3365,45.3665,169918.68871719,0
|
| 238 |
+
DFSD.US,D,20221026,000000,45.4214,45.4613,45.3765,45.4014,176115.83412397,0
|
| 239 |
+
DFSD.US,D,20221027,000000,45.4902,45.6208,45.4412,45.5211,132908.26555812,0
|
| 240 |
+
DFSD.US,D,20221028,000000,45.4313,45.541,45.4313,45.4712,155759.80060286,0
|
| 241 |
+
DFSD.US,D,20221031,000000,45.5211,45.561,45.3815,45.561,263944.65432049,0
|
| 242 |
+
DFSD.US,D,20221101,000000,45.6009,45.6009,45.3716,45.4513,284538.30690995,0
|
| 243 |
+
DFSD.US,D,20221102,000000,45.4014,45.6349,45.3716,45.4413,98446.482364113,0
|
| 244 |
+
DFSD.US,D,20221103,000000,45.182,45.3316,45.182,45.2618,215596.69350409,0
|
| 245 |
+
DFSD.US,D,20221104,000000,45.3116,45.3964,45.2717,45.3864,136620.93817442,0
|
| 246 |
+
DFSD.US,D,20221107,000000,45.3316,45.4214,45.3117,45.3416,248369.07530505,0
|
| 247 |
+
DFSD.US,D,20221108,000000,45.3914,45.5211,45.3515,45.4413,272651.33782034,0
|
| 248 |
+
DFSD.US,D,20221109,000000,45.4214,45.6308,45.3815,45.4712,134978.65955019,0
|
| 249 |
+
DFSD.US,D,20221110,000000,45.8702,46.1294,45.7406,45.9201,212105.59816249,0
|
| 250 |
+
DFSD.US,D,20221111,000000,45.8602,46.1096,45.8602,45.9599,247545.93076873,0
|
| 251 |
+
DFSD.US,D,20221114,000000,45.9101,45.9101,45.8439,45.8802,163133.01000611,0
|
| 252 |
+
DFSD.US,D,20221115,000000,45.9799,46.0316,45.94,46.0198,282682.47190785,0
|
| 253 |
+
DFSD.US,D,20221116,000000,46.0397,46.0996,46.0156,46.0647,227694.21113527,0
|
| 254 |
+
DFSD.US,D,20221117,000000,46.0198,46.0397,45.9201,46.0397,232416.51413899,0
|
| 255 |
+
DFSD.US,D,20221118,000000,46.0098,46.0098,45.932,45.95,145160.18545311,0
|
| 256 |
+
DFSD.US,D,20221121,000000,45.9899,45.9998,45.9101,45.94,210808.2181016,0
|
| 257 |
+
DFSD.US,D,20221122,000000,45.98,46.03,45.9711,45.99,222934,0
|
| 258 |
+
DFSD.US,D,20221123,000000,45.99,46.08,45.99,46.07,333529,0
|
| 259 |
+
DFSD.US,D,20221125,000000,46.11,46.175,46.06,46.1,20808,0
|
| 260 |
+
DFSD.US,D,20221128,000000,46.15,46.15,46.05,46.08,137171,0
|
| 261 |
+
DFSD.US,D,20221129,000000,46.0468,46.08,46.02,46.02,271075,0
|
| 262 |
+
DFSD.US,D,20221130,000000,46.03,46.23,45.9698,46.23,186512,0
|
| 263 |
+
DFSD.US,D,20221201,000000,46.28,46.43,46.2511,46.36,213382,0
|
| 264 |
+
DFSD.US,D,20221202,000000,46.31,46.3799,46.2095,46.375,265437,0
|
| 265 |
+
DFSD.US,D,20221205,000000,46.31,46.31,46.23,46.235,150258,0
|
| 266 |
+
DFSD.US,D,20221206,000000,46.31,46.39,46.24,46.39,271398,0
|
| 267 |
+
DFSD.US,D,20221207,000000,46.34,46.445,46.34,46.4,173389,0
|
| 268 |
+
DFSD.US,D,20221208,000000,46.38,46.4,46.3301,46.34,131023,0
|
| 269 |
+
DFSD.US,D,20221209,000000,46.31,46.36,46.28,46.29,107855,0
|
| 270 |
+
DFSD.US,D,20221212,000000,46.36,46.36,46.2601,46.29,106051,0
|
| 271 |
+
DFSD.US,D,20221213,000000,46.57,46.57,46.36,46.42,161394,0
|
| 272 |
+
DFSD.US,D,20221214,000000,46.46,46.51,46.3441,46.45,238624,0
|
| 273 |
+
DFSD.US,D,20221215,000000,46.44,46.5,46.393,46.46,205180,0
|
| 274 |
+
DFSD.US,D,20221216,000000,46.4,46.5,46.35,46.475,286722,0
|
| 275 |
+
DFSD.US,D,20221219,000000,46.42,46.43,46.36,46.38,193874,0
|
| 276 |
+
DFSD.US,D,20221220,000000,46.18,46.18,46.1,46.15,310013,0
|
| 277 |
+
DFSD.US,D,20221221,000000,46.21,46.24,46.19,46.23,114316,0
|
| 278 |
+
DFSD.US,D,20221222,000000,46.24,46.33,46.1931,46.22,237965,0
|
| 279 |
+
DFSD.US,D,20221223,000000,46.19,46.24,46.14,46.21,204855,0
|
| 280 |
+
DFSD.US,D,20221227,000000,46.2,46.23,46.0701,46.23,306425,0
|
| 281 |
+
DFSD.US,D,20221228,000000,46.1,46.13,46.08,46.09,198969,0
|
| 282 |
+
DFSD.US,D,20221229,000000,46.11,46.2,46.11,46.2,359262,0
|
| 283 |
+
DFSD.US,D,20221230,000000,46.12,46.12,46.0501,46.09,257320,0
|
| 284 |
+
DFSD.US,D,20230103,000000,46.2,46.2,46.09,46.12,347110,0
|
| 285 |
+
DFSD.US,D,20230104,000000,46.19,46.21,46.15,46.1717,253658,0
|
| 286 |
+
DFSD.US,D,20230105,000000,46.1,46.18,46.04,46.1,361670,0
|
| 287 |
+
DFSD.US,D,20230106,000000,46.16,46.36,46.1301,46.33,447129,0
|
| 288 |
+
DFSD.US,D,20230109,000000,46.33,46.4,46.325,46.38,336251,0
|
| 289 |
+
DFSD.US,D,20230110,000000,46.33,46.36,46.29,46.345,218854,0
|
| 290 |
+
DFSD.US,D,20230111,000000,46.39,46.41,46.3515,46.4,224160,0
|
| 291 |
+
DFSD.US,D,20230112,000000,46.48,46.57,46.4499,46.57,407674,0
|
| 292 |
+
DFSD.US,D,20230113,000000,46.51,46.51,46.43,46.4544,154895,0
|
| 293 |
+
DFSD.US,D,20230117,000000,46.45,46.5,46.4485,46.47,174824,0
|
| 294 |
+
DFSD.US,D,20230118,000000,46.59,46.81,46.56,46.625,277325,0
|
| 295 |
+
DFSD.US,D,20230119,000000,46.55,46.62,46.55,46.595,190718,0
|
| 296 |
+
DFSD.US,D,20230120,000000,46.51,46.73,46.5001,46.56,196005,0
|
| 297 |
+
DFSD.US,D,20230123,000000,46.53,46.58,46.5001,46.51,162408,0
|
| 298 |
+
DFSD.US,D,20230124,000000,46.61,46.61,46.5001,46.56,118960,0
|
| 299 |
+
DFSD.US,D,20230125,000000,46.57,46.588,46.54,46.58,107305,0
|
| 300 |
+
DFSD.US,D,20230126,000000,46.58,46.6,46.54,46.56,199034,0
|
| 301 |
+
DFSD.US,D,20230127,000000,46.54,46.55,46.53,46.545,79999,0
|
| 302 |
+
DFSD.US,D,20230130,000000,46.51,46.54,46.47,46.49,152326,0
|
| 303 |
+
DFSD.US,D,20230131,000000,46.56,46.62,46.54,46.62,120498,0
|
| 304 |
+
DFSD.US,D,20230201,000000,46.62,46.74,46.55,46.7,189758,0
|
| 305 |
+
DFSD.US,D,20230202,000000,46.8,46.8,46.72,46.75,232990,0
|
| 306 |
+
DFSD.US,D,20230203,000000,46.69,46.69,46.57,46.59,296627,0
|
| 307 |
+
DFSD.US,D,20230206,000000,46.54,46.54,46.48,46.48,126856,0
|
| 308 |
+
DFSD.US,D,20230207,000000,46.51,46.62,46.48,46.505,106077,0
|
| 309 |
+
DFSD.US,D,20230208,000000,46.51,46.58,46.41,46.52,144250,0
|
| 310 |
+
DFSD.US,D,20230209,000000,46.54,46.54,46.455,46.465,134004,0
|
| 311 |
+
DFSD.US,D,20230210,000000,46.46,46.47,46.26,46.43,112596,0
|
| 312 |
+
DFSD.US,D,20230213,000000,46.43,46.61,46.4109,46.44,104984,0
|
| 313 |
+
DFSD.US,D,20230214,000000,46.4,46.41,46.3201,46.38,145499,0
|
| 314 |
+
DFSD.US,D,20230215,000000,46.35,46.4399,46.25,46.36,155854,0
|
| 315 |
+
DFSD.US,D,20230216,000000,46.36,46.4,46.311,46.375,117384,0
|
| 316 |
+
DFSD.US,D,20230217,000000,46.3399,46.4,46.335,46.39,71966,0
|
| 317 |
+
DFSD.US,D,20230221,000000,46.27,46.33,46.27,46.28,110102,0
|
| 318 |
+
DFSD.US,D,20230222,000000,46.33,46.36,46.29,46.31,77680,0
|
| 319 |
+
DFSD.US,D,20230223,000000,46.4,46.4,46.32,46.35,97364,0
|
| 320 |
+
DFSD.US,D,20230224,000000,46.25,46.3,46.23,46.255,94837,0
|
| 321 |
+
DFSD.US,D,20230227,000000,46.3,46.34,46.2726,46.29,118547,0
|
| 322 |
+
DFSD.US,D,20230228,000000,46.32,46.46,46.2321,46.46,70716,0
|
| 323 |
+
DFSD.US,D,20230301,000000,46.29,46.29,46.19,46.21,149676,0
|
| 324 |
+
DFSD.US,D,20230302,000000,46.18,46.28,46.18,46.23,136498,0
|
| 325 |
+
DFSD.US,D,20230303,000000,46.26,46.34,46.2401,46.295,103875,0
|
| 326 |
+
DFSD.US,D,20230306,000000,46.31,46.45,46.27,46.28,182203,0
|
| 327 |
+
DFSD.US,D,20230307,000000,46.29,46.29,46.18,46.185,223532,0
|
| 328 |
+
DFSD.US,D,20230308,000000,46.2,46.2099,46.12,46.15,87378,0
|
| 329 |
+
DFSD.US,D,20230309,000000,46.21,46.28,46.2,46.25,99867,0
|
| 330 |
+
DFSD.US,D,20230310,000000,46.41,46.58,46.345,46.58,143288,0
|
| 331 |
+
DFSD.US,D,20230313,000000,46.64,46.76,46.5563,46.57,248717,0
|
| 332 |
+
DFSD.US,D,20230314,000000,46.59,46.68,46.37,46.53,237254,0
|
| 333 |
+
DFSD.US,D,20230315,000000,46.7,46.75,46.512,46.65,261677,0
|
| 334 |
+
DFSD.US,D,20230316,000000,46.87,46.87,46.49,46.51,196777,0
|
| 335 |
+
DFSD.US,D,20230317,000000,46.6,46.74,46.5718,46.69,296627,0
|
| 336 |
+
DFSD.US,D,20230320,000000,46.64,46.6599,46.5749,46.62,140360,0
|
| 337 |
+
DFSD.US,D,20230321,000000,46.4192,46.53,46.39,46.44,159362,0
|
| 338 |
+
DFSD.US,D,20230322,000000,46.52,46.655,46.3701,46.62,109755,0
|
| 339 |
+
DFSD.US,D,20230323,000000,46.63,46.7,46.5507,46.7,142773,0
|
| 340 |
+
DFSD.US,D,20230324,000000,46.6,46.7,46.45,46.66,143080,0
|
| 341 |
+
DFSD.US,D,20230327,000000,46.53,46.59,46.495,46.5,109053,0
|
| 342 |
+
DFSD.US,D,20230328,000000,46.47,46.52,46.3901,46.45,97923,0
|
| 343 |
+
DFSD.US,D,20230329,000000,46.39,46.51,46.39,46.5,68723,0
|
| 344 |
+
DFSD.US,D,20230330,000000,46.53,46.54,46.49,46.51,345355,0
|
| 345 |
+
DFSD.US,D,20230331,000000,46.59,46.74,46.51,46.66,88930,0
|
| 346 |
+
DFSD.US,D,20230403,000000,46.61,46.73,46.5641,46.7,165784,0
|
| 347 |
+
DFSD.US,D,20230404,000000,46.68,46.86,46.6341,46.76,402617,0
|
| 348 |
+
DFSD.US,D,20230405,000000,46.81,46.83,46.75,46.79,103930,0
|
| 349 |
+
DFSD.US,D,20230406,000000,46.78,46.81,46.74,46.74,98288,0
|
| 350 |
+
DFSD.US,D,20230410,000000,46.65,46.69,46.59,46.69,188140,0
|
| 351 |
+
DFSD.US,D,20230411,000000,46.76,46.76,46.61,46.7,517031,0
|
| 352 |
+
DFSD.US,D,20230412,000000,46.7,46.74,46.6408,46.69,174141,0
|
| 353 |
+
DFSD.US,D,20230413,000000,46.75,46.86,46.7199,46.755,154331,0
|
| 354 |
+
DFSD.US,D,20230414,000000,46.66,46.72,46.64,46.68,171831,0
|
| 355 |
+
DFSD.US,D,20230417,000000,46.68,46.68,46.6001,46.63,151548,0
|
| 356 |
+
DFSD.US,D,20230418,000000,46.55,46.57,46.525,46.54,153238,0
|
| 357 |
+
DFSD.US,D,20230419,000000,46.54,46.56,46.48,46.49,162482,0
|
| 358 |
+
DFSD.US,D,20230420,000000,46.58,46.63,46.5501,46.58,132442,0
|
| 359 |
+
DFSD.US,D,20230421,000000,46.59,46.625,46.56,46.57,163325,0
|
| 360 |
+
DFSD.US,D,20230424,000000,46.58,46.635,46.58,46.62,112900,0
|
| 361 |
+
DFSD.US,D,20230425,000000,46.68,46.73,46.637,46.715,291803,0
|
| 362 |
+
DFSD.US,D,20230426,000000,46.73,46.74,46.64,46.68,235328,0
|
| 363 |
+
DFSD.US,D,20230427,000000,46.74,46.74,46.6101,46.63,155380,0
|
| 364 |
+
DFSD.US,D,20230428,000000,46.69,46.7,46.6715,46.7,123637,0
|
| 365 |
+
DFSD.US,D,20230501,000000,46.67,46.71,46.6111,46.635,151951,0
|
| 366 |
+
DFSD.US,D,20230502,000000,46.63,46.77,46.63,46.7,631549,0
|
| 367 |
+
DFSD.US,D,20230503,000000,46.81,46.92,46.72,46.77,294583,0
|
| 368 |
+
DFSD.US,D,20230504,000000,46.78,46.9,46.7428,46.835,153373,0
|
| 369 |
+
DFSD.US,D,20230505,000000,46.79,46.86,46.75,46.785,184793,0
|
| 370 |
+
DFSD.US,D,20230508,000000,46.69,46.78,46.69,46.72,79191,0
|
| 371 |
+
DFSD.US,D,20230509,000000,46.67,46.72,46.67,46.715,83351,0
|
| 372 |
+
DFSD.US,D,20230510,000000,46.79,46.93,46.763,46.81,453298,0
|
| 373 |
+
DFSD.US,D,20230511,000000,46.86,47,46.81,46.83,398324,0
|
| 374 |
+
DFSD.US,D,20230512,000000,46.81,46.87,46.74,46.75,262147,0
|
| 375 |
+
DFSD.US,D,20230515,000000,46.72,46.89,46.72,46.74,387140,0
|
| 376 |
+
DFSD.US,D,20230516,000000,46.7101,46.78,46.69,46.69,320611,0
|
| 377 |
+
DFSD.US,D,20230517,000000,46.69,46.74,46.67,46.67,339799,0
|
| 378 |
+
DFSD.US,D,20230518,000000,46.69,46.7,46.62,46.64,174172,0
|
| 379 |
+
DFSD.US,D,20230519,000000,46.62,46.69,46.5944,46.64,148106,0
|
| 380 |
+
DFSD.US,D,20230522,000000,46.67,46.67,46.61,46.64,161730,0
|
| 381 |
+
DFSD.US,D,20230523,000000,46.47,46.49,46.42,46.48,197784,0
|
| 382 |
+
DFSD.US,D,20230524,000000,46.452,46.48,46.42,46.445,119914,0
|
| 383 |
+
DFSD.US,D,20230525,000000,46.36,46.433,46.36,46.37,211840,0
|
| 384 |
+
DFSD.US,D,20230526,000000,46.38,46.39,46.3101,46.36,143548,0
|
| 385 |
+
DFSD.US,D,20230530,000000,46.4,46.46,46.4,46.46,174254,0
|
| 386 |
+
DFSD.US,D,20230531,000000,46.46,46.5222,46.45,46.47,173531,0
|
| 387 |
+
DFSD.US,D,20230601,000000,46.55,46.6,46.4801,46.57,366928,0
|
| 388 |
+
DFSD.US,D,20230602,000000,46.56,46.56,46.4401,46.5,257746,0
|
| 389 |
+
DFSD.US,D,20230605,000000,46.44,46.5182,46.4001,46.5,179440,0
|
| 390 |
+
DFSD.US,D,20230606,000000,46.51,46.51,46.43,46.45,120678,0
|
| 391 |
+
DFSD.US,D,20230607,000000,46.41,46.4619,46.38,46.41,204988,0
|
| 392 |
+
DFSD.US,D,20230608,000000,46.45,46.51,46.44,46.49,152138,0
|
| 393 |
+
DFSD.US,D,20230609,000000,46.49,46.49,46.3901,46.43,111585,0
|
| 394 |
+
DFSD.US,D,20230612,000000,46.4732,46.4947,46.4001,46.47,136355,0
|
| 395 |
+
DFSD.US,D,20230613,000000,46.57,46.57,46.39,46.45,125811,0
|
| 396 |
+
DFSD.US,D,20230614,000000,46.5,46.5,46.3761,46.46,121729,0
|
| 397 |
+
DFSD.US,D,20230615,000000,46.51,46.54,46.4368,46.5,227285,0
|
| 398 |
+
DFSD.US,D,20230616,000000,46.45,46.51,46.445,46.47,133488,0
|
| 399 |
+
DFSD.US,D,20230620,000000,46.52,46.55,46.47,46.55,197760,0
|
| 400 |
+
DFSD.US,D,20230621,000000,46.27,46.33,46.23,46.28,163649,0
|
| 401 |
+
DFSD.US,D,20230622,000000,46.32,46.32,46.25,46.31,207885,0
|
| 402 |
+
DFSD.US,D,20230623,000000,46.36,46.36,46.24,46.33,178033,0
|
| 403 |
+
DFSD.US,D,20230626,000000,46.28,46.3857,46.27,46.36,108041,0
|
| 404 |
+
DFSD.US,D,20230627,000000,46.36,46.37,46.2401,46.33,169382,0
|
| 405 |
+
DFSD.US,D,20230628,000000,46.34,46.37,46.26,46.37,140307,0
|
| 406 |
+
DFSD.US,D,20230629,000000,46.23,46.32,46.23,46.32,132315,0
|
| 407 |
+
DFSD.US,D,20230630,000000,46.34,46.35,46.27,46.35,145295,0
|
| 408 |
+
DFSD.US,D,20230703,000000,46.3,46.3581,46.26,46.3266,82550,0
|
| 409 |
+
DFSD.US,D,20230705,000000,46.31,46.324,46.24,46.24,128834,0
|
| 410 |
+
DFSD.US,D,20230706,000000,46.23,46.28,46.1693,46.28,114487,0
|
| 411 |
+
DFSD.US,D,20230707,000000,46.27,46.36,46.2311,46.27,191436,0
|
| 412 |
+
DFSD.US,D,20230710,000000,46.3267,46.37,46.2872,46.37,133410,0
|
| 413 |
+
DFSD.US,D,20230711,000000,46.35,46.39,46.35,46.36,93562,0
|
| 414 |
+
DFSD.US,D,20230712,000000,46.48,46.5,46.44,46.47,181817,0
|
| 415 |
+
DFSD.US,D,20230713,000000,46.54,46.5861,46.5,46.58,136318,0
|
| 416 |
+
DFSD.US,D,20230714,000000,46.54,46.54,46.4301,46.48,140293,0
|
| 417 |
+
DFSD.US,D,20230717,000000,46.43,46.51,46.43,46.46,151793,0
|
| 418 |
+
DFSD.US,D,20230718,000000,46.51,46.51,46.46,46.48,119710,0
|
| 419 |
+
DFSD.US,D,20230719,000000,46.51,46.5199,46.4601,46.495,146015,0
|
| 420 |
+
DFSD.US,D,20230720,000000,46.49,46.49,46.4001,46.48,196405,0
|
| 421 |
+
DFSD.US,D,20230721,000000,46.5,46.5,46.4401,46.48,125672,0
|
| 422 |
+
DFSD.US,D,20230724,000000,46.49,46.51,46.46,46.48,125651,0
|
| 423 |
+
DFSD.US,D,20230725,000000,46.46,46.48,46.42,46.48,111345,0
|
| 424 |
+
DFSD.US,D,20230726,000000,46.49,46.5297,46.4301,46.52,134085,0
|
| 425 |
+
DFSD.US,D,20230727,000000,46.45,46.5259,46.42,46.44,210237,0
|
| 426 |
+
DFSD.US,D,20230728,000000,46.48,46.55,46.4504,46.51,209019,0
|
| 427 |
+
DFSD.US,D,20230731,000000,46.52,46.57,46.5,46.53,134636,0
|
| 428 |
+
DFSD.US,D,20230801,000000,46.54,46.54,46.46,46.52,107815,0
|
| 429 |
+
DFSD.US,D,20230802,000000,46.52,46.53,46.45,46.53,167177,0
|
| 430 |
+
DFSD.US,D,20230803,000000,46.52,46.5386,46.4301,46.53,191553,0
|
| 431 |
+
DFSD.US,D,20230804,000000,46.54,46.6,46.5201,46.59,162902,0
|
| 432 |
+
DFSD.US,D,20230807,000000,46.62,46.62,46.5401,46.55,135123,0
|
| 433 |
+
DFSD.US,D,20230808,000000,46.64,46.65,46.5799,46.65,135297,0
|
| 434 |
+
DFSD.US,D,20230809,000000,46.65,46.65,46.5801,46.62,111027,0
|
| 435 |
+
DFSD.US,D,20230810,000000,46.61,46.6522,46.54,46.55,148351,0
|
| 436 |
+
DFSD.US,D,20230811,000000,46.56,46.56,46.503,46.56,101186,0
|
| 437 |
+
DFSD.US,D,20230814,000000,46.55,46.55,46.4601,46.515,133811,0
|
| 438 |
+
DFSD.US,D,20230815,000000,46.5,46.53,46.47,46.52,105727,0
|
| 439 |
+
DFSD.US,D,20230816,000000,46.48,46.5299,46.45,46.5,164465,0
|
| 440 |
+
DFSD.US,D,20230817,000000,46.54,46.54,46.4401,46.5,155061,0
|
| 441 |
+
DFSD.US,D,20230818,000000,46.51,46.56,46.4701,46.56,141699,0
|
| 442 |
+
DFSD.US,D,20230821,000000,46.54,46.54,46.45,46.46,99222,0
|
| 443 |
+
DFSD.US,D,20230822,000000,46.44,46.44,46.37,46.43,553003,0
|
| 444 |
+
DFSD.US,D,20230823,000000,46.49,46.52,46.4388,46.47,155133,0
|
| 445 |
+
DFSD.US,D,20230824,000000,46.51,46.51,46.4497,46.5,168507,0
|
| 446 |
+
DFSD.US,D,20230825,000000,46.47,46.51,46.43,46.43,171985,0
|
| 447 |
+
DFSD.US,D,20230828,000000,46.51,46.52,46.4482,46.52,200462,0
|
| 448 |
+
DFSD.US,D,20230829,000000,46.51,46.59,46.44,46.59,124392,0
|
| 449 |
+
DFSD.US,D,20230830,000000,46.62,46.62,46.55,46.59,156888,0
|
| 450 |
+
DFSD.US,D,20230831,000000,46.6,46.65,46.5901,46.65,202091,0
|
| 451 |
+
DFSD.US,D,20230901,000000,46.67,46.67,46.5701,46.58,133106,0
|
| 452 |
+
DFSD.US,D,20230905,000000,46.58,46.61,46.51,46.52,123810,0
|
| 453 |
+
DFSD.US,D,20230906,000000,46.54,46.57,46.47,46.5,99601,0
|
| 454 |
+
DFSD.US,D,20230907,000000,46.54,46.6,46.5,46.6,154680,0
|
| 455 |
+
DFSD.US,D,20230908,000000,46.6,46.64,46.5657,46.61,158800,0
|
| 456 |
+
DFSD.US,D,20230911,000000,46.576,46.61,46.5401,46.6,170034,0
|
| 457 |
+
DFSD.US,D,20230912,000000,46.65,46.65,46.52,46.62,251776,0
|
| 458 |
+
DFSD.US,D,20230913,000000,46.62,46.62,46.5485,46.61,143531,0
|
| 459 |
+
DFSD.US,D,20230914,000000,46.59,46.64,46.58,46.6,130074,0
|
| 460 |
+
DFSD.US,D,20230915,000000,46.5641,46.6177,46.5601,46.59,163254,0
|
| 461 |
+
DFSD.US,D,20230918,000000,46.6,46.61,46.5601,46.595,113454,0
|
| 462 |
+
DFSD.US,D,20230919,000000,46.38,46.38,46.33,46.35,133125,0
|
| 463 |
+
DFSD.US,D,20230920,000000,46.42,46.42,46.32,46.32,138400,0
|
| 464 |
+
DFSD.US,D,20230921,000000,46.35,46.35,46.3,46.345,190632,0
|
| 465 |
+
DFSD.US,D,20230922,000000,46.4,46.42,46.31,46.37,125218,0
|
| 466 |
+
DFSD.US,D,20230925,000000,46.37,46.38,46.32,46.38,306638,0
|
| 467 |
+
DFSD.US,D,20230926,000000,46.35,46.38,46.31,46.37,215058,0
|
| 468 |
+
DFSD.US,D,20230927,000000,46.34,46.384,46.26,46.3,245550,0
|
| 469 |
+
DFSD.US,D,20230928,000000,46.34,46.38,46.2901,46.35,348375,0
|
| 470 |
+
DFSD.US,D,20230929,000000,46.43,46.43,46.32,46.38,874315,0
|
| 471 |
+
DFSD.US,D,20231002,000000,46.36,46.4077,46.3,46.34,201549,0
|
| 472 |
+
DFSD.US,D,20231003,000000,46.3,46.35,46.2555,46.275,271494,0
|
| 473 |
+
DFSD.US,D,20231004,000000,46.31,46.3899,46.28,46.37,233120,0
|
| 474 |
+
DFSD.US,D,20231005,000000,46.35,46.4434,46.3355,46.39,246932,0
|
| 475 |
+
DFSD.US,D,20231006,000000,46.3,46.4778,46.29,46.37,310027,0
|
| 476 |
+
DFSD.US,D,20231009,000000,46.47,46.5792,46.3901,46.5,191786,0
|
| 477 |
+
DFSD.US,D,20231010,000000,46.52,46.53,46.42,46.51,245874,0
|
| 478 |
+
DFSD.US,D,20231011,000000,46.47,46.4984,46.43,46.46,191576,0
|
| 479 |
+
DFSD.US,D,20231012,000000,46.47,46.4799,46.3901,46.46,194819,0
|
| 480 |
+
DFSD.US,D,20231013,000000,46.45,46.49,46.4201,46.47,195122,0
|
| 481 |
+
DFSD.US,D,20231016,000000,46.44,46.49,46.41,46.445,285238,0
|
| 482 |
+
DFSD.US,D,20231017,000000,46.36,46.4229,46.33,46.35,210480,0
|
| 483 |
+
DFSD.US,D,20231018,000000,46.33,46.36,46.3,46.32,353381,0
|
| 484 |
+
DFSD.US,D,20231019,000000,46.29,46.3899,46.29,46.34,281079,0
|
| 485 |
+
DFSD.US,D,20231020,000000,46.38,46.43,46.33,46.43,274727,0
|
| 486 |
+
DFSD.US,D,20231023,000000,46.45,46.45,46.3601,46.45,276809,0
|
| 487 |
+
DFSD.US,D,20231024,000000,46.15,46.2098,46.1255,46.16,227511,0
|
| 488 |
+
DFSD.US,D,20231025,000000,46.2,46.2,46.1101,46.16,289390,0
|
| 489 |
+
DFSD.US,D,20231026,000000,46.15,46.23,46.15,46.205,294105,0
|
| 490 |
+
DFSD.US,D,20231027,000000,46.25,46.26,46.19,46.24,232403,0
|
| 491 |
+
DFSD.US,D,20231030,000000,46.21,46.24,46.17,46.21,453352,0
|
| 492 |
+
DFSD.US,D,20231031,000000,46.17,46.2399,46.17,46.19,309488,0
|
| 493 |
+
DFSD.US,D,20231101,000000,46.24,46.39,46.2101,46.39,211779,0
|
| 494 |
+
DFSD.US,D,20231102,000000,46.41,46.42,46.36,46.36,236932,0
|
| 495 |
+
DFSD.US,D,20231103,000000,46.51,46.51,46.4417,46.51,248217,0
|
| 496 |
+
DFSD.US,D,20231106,000000,46.5,46.5,46.39,46.44,181155,0
|
| 497 |
+
DFSD.US,D,20231107,000000,46.46,46.51,46.41,46.51,187936,0
|
| 498 |
+
DFSD.US,D,20231108,000000,46.46,46.5,46.4343,46.49,186364,0
|
| 499 |
+
DFSD.US,D,20231109,000000,46.47,46.48,46.41,46.41,249925,0
|
| 500 |
+
DFSD.US,D,20231110,000000,46.48,46.48,46.41,46.48,293726,0
|
| 501 |
+
DFSD.US,D,20231113,000000,46.45,46.48,46.4001,46.48,280217,0
|
| 502 |
+
DFSD.US,D,20231114,000000,46.53,46.67,46.52,46.52,687688,0
|
| 503 |
+
DFSD.US,D,20231115,000000,46.53,46.575,46.52,46.545,187287,0
|
| 504 |
+
DFSD.US,D,20231116,000000,46.65,46.83,46.6025,46.83,239737,0
|
| 505 |
+
DFSD.US,D,20231117,000000,46.78,46.78,46.61,46.65,349696,0
|
| 506 |
+
DFSD.US,D,20231120,000000,46.65,46.83,46.6101,46.67,276404,0
|
| 507 |
+
DFSD.US,D,20231121,000000,46.4,46.45,46.4,46.41,246070,0
|
| 508 |
+
DFSD.US,D,20231122,000000,46.44,46.47,46.4,46.47,296378,0
|
| 509 |
+
DFSD.US,D,20231124,000000,46.45,46.5,46.42,46.5,90267,0
|
| 510 |
+
DFSD.US,D,20231127,000000,46.47,46.61,46.4201,46.5,341880,0
|
| 511 |
+
DFSD.US,D,20231128,000000,46.5,46.63,46.485,46.63,514121,0
|
| 512 |
+
DFSD.US,D,20231129,000000,46.67,46.685,46.6126,46.65,323004,0
|
| 513 |
+
DFSD.US,D,20231130,000000,46.65,46.705,46.6129,46.68,669040,0
|
| 514 |
+
DFSD.US,D,20231201,000000,46.65,46.8,46.6321,46.72,483433,0
|
| 515 |
+
DFSD.US,D,20231204,000000,46.66,46.75,46.66,46.73,399352,0
|
| 516 |
+
DFSD.US,D,20231205,000000,46.73,47.01,46.71,47.01,818483,0
|
| 517 |
+
DFSD.US,D,20231206,000000,46.72,46.83,46.72,46.76,331897,0
|
| 518 |
+
DFSD.US,D,20231207,000000,46.79,46.82,46.7566,46.795,276851,0
|
| 519 |
+
DFSD.US,D,20231208,000000,46.74,46.75,46.7099,46.74,415955,0
|
| 520 |
+
DFSD.US,D,20231211,000000,46.76,46.89,46.69,46.89,343247,0
|
| 521 |
+
DFSD.US,D,20231212,000000,46.78,46.96,46.725,46.96,330489,0
|
| 522 |
+
DFSD.US,D,20231213,000000,46.83,47.01,46.7684,47.01,254174,0
|
| 523 |
+
DFSD.US,D,20231214,000000,47.09,47.09,46.98,47.02,336868,0
|
| 524 |
+
DFSD.US,D,20231215,000000,47.01,47.09,46.98,47.09,424347,0
|
| 525 |
+
DFSD.US,D,20231218,000000,46.96,47.04,46.96,47,466775,0
|
| 526 |
+
DFSD.US,D,20231219,000000,46.72,46.75,46.69,46.74,472200,0
|
| 527 |
+
DFSD.US,D,20231220,000000,46.78,46.83,46.73,46.79,481689,0
|
| 528 |
+
DFSD.US,D,20231221,000000,46.83,46.8775,46.78,46.87,618069,0
|
| 529 |
+
DFSD.US,D,20231222,000000,46.91,46.93,46.82,46.93,343604,0
|
| 530 |
+
DFSD.US,D,20231226,000000,46.81,46.9,46.79,46.9,324853,0
|
| 531 |
+
DFSD.US,D,20231227,000000,46.86,46.92,46.84,46.89,388087,0
|
| 532 |
+
DFSD.US,D,20231228,000000,46.89,46.93,46.86,46.93,342668,0
|
| 533 |
+
DFSD.US,D,20231229,000000,46.92,47.15,46.8701,47.01,760170,0
|
| 534 |
+
DFSD.US,D,20240102,000000,46.85,47.04,46.82,47.04,479493,0
|
| 535 |
+
DFSD.US,D,20240103,000000,46.85,46.92,46.8,46.92,813842,0
|
| 536 |
+
DFSD.US,D,20240104,000000,46.86,46.9,46.78,46.9,420292,0
|
| 537 |
+
DFSD.US,D,20240105,000000,46.76,46.8799,46.76,46.78,347077,0
|
| 538 |
+
DFSD.US,D,20240108,000000,46.83,46.89,46.82,46.85,239471,0
|
| 539 |
+
DFSD.US,D,20240109,000000,46.81,46.88,46.8,46.84,309476,0
|
| 540 |
+
DFSD.US,D,20240110,000000,46.9,46.9099,46.8689,46.88,267217,0
|
| 541 |
+
DFSD.US,D,20240111,000000,46.84,46.98,46.84,46.97,254517,0
|
| 542 |
+
DFSD.US,D,20240112,000000,47.03,47.07,46.96,47.07,227954,0
|
| 543 |
+
DFSD.US,D,20240116,000000,46.99,47,46.9166,46.96,385206,0
|
| 544 |
+
DFSD.US,D,20240117,000000,46.89,46.9,46.8376,46.86,239080,0
|
| 545 |
+
DFSD.US,D,20240118,000000,46.91,46.93,46.86,46.91,477155,0
|
| 546 |
+
DFSD.US,D,20240119,000000,46.9,46.91,46.85,46.9,320917,0
|
| 547 |
+
DFSD.US,D,20240122,000000,46.93,46.95,46.92,46.935,283756,0
|
| 548 |
+
DFSD.US,D,20240123,000000,46.94,46.94,46.89,46.94,411525,0
|
| 549 |
+
DFSD.US,D,20240124,000000,46.98,46.98,46.9201,46.94,330126,0
|
| 550 |
+
DFSD.US,D,20240125,000000,46.97,47.01,46.94,46.99,519630,0
|
| 551 |
+
DFSD.US,D,20240126,000000,46.97,46.98,46.9427,46.97,669896,0
|
| 552 |
+
DFSD.US,D,20240129,000000,47.07,47.07,46.9711,47.01,412415,0
|
| 553 |
+
DFSD.US,D,20240130,000000,47.03,47.11,46.98,47.01,441539,0
|
| 554 |
+
DFSD.US,D,20240131,000000,47.08,47.13,47.04,47.1,664956,0
|
| 555 |
+
DFSD.US,D,20240201,000000,47.13,47.16,47.0879,47.14,360880,0
|
| 556 |
+
DFSD.US,D,20240202,000000,47.04,47.11,47.02,47.11,347754,0
|
| 557 |
+
DFSD.US,D,20240205,000000,46.99,47.05,46.97,47.05,434502,0
|
| 558 |
+
DFSD.US,D,20240206,000000,47.01,47.0696,47,47.06,337968,0
|
| 559 |
+
DFSD.US,D,20240207,000000,47.08,47.08,47.01,47.04,223810,0
|
| 560 |
+
DFSD.US,D,20240208,000000,47.05,47.05,47.02,47.03,287856,0
|
| 561 |
+
DFSD.US,D,20240209,000000,46.99,47.02,46.989,47.01,248862,0
|
| 562 |
+
DFSD.US,D,20240212,000000,47.03,47.08,47.0085,47.08,162311,0
|
| 563 |
+
DFSD.US,D,20240213,000000,46.95,46.98,46.92,46.94,241811,0
|
| 564 |
+
DFSD.US,D,20240214,000000,46.96,47.05,46.9447,47.05,389742,0
|
| 565 |
+
DFSD.US,D,20240215,000000,47.03,47.055,46.99,47.02,318755,0
|
| 566 |
+
DFSD.US,D,20240216,000000,46.91,47.01,46.91,47,213002,0
|
| 567 |
+
DFSD.US,D,20240220,000000,47.04,47.04,46.9501,47.03,197724,0
|
| 568 |
+
DFSD.US,D,20240221,000000,46.94,46.95,46.88,46.95,343879,0
|
| 569 |
+
DFSD.US,D,20240222,000000,46.96,46.96,46.87,46.9,693710,0
|
| 570 |
+
DFSD.US,D,20240223,000000,46.85,46.95,46.85,46.93,253807,0
|
| 571 |
+
DFSD.US,D,20240226,000000,46.93,46.93,46.88,46.93,313900,0
|
| 572 |
+
DFSD.US,D,20240227,000000,46.92,46.95,46.8927,46.93,293023,0
|
| 573 |
+
DFSD.US,D,20240228,000000,46.87,46.96,46.87,46.92,374637,0
|
| 574 |
+
DFSD.US,D,20240229,000000,46.9,46.98,46.9,46.97,241796,0
|
| 575 |
+
DFSD.US,D,20240301,000000,46.98,47.04,46.94,47.03,259158,0
|
| 576 |
+
DFSD.US,D,20240304,000000,47,47.02,46.98,47.02,246456,0
|
| 577 |
+
DFSD.US,D,20240305,000000,47,47.08,47,47.05,322595,0
|
| 578 |
+
DFSD.US,D,20240306,000000,47.09,47.1,47.05,47.05,205751,0
|
| 579 |
+
DFSD.US,D,20240307,000000,47.1,47.13,47.07,47.1,222452,0
|
| 580 |
+
DFSD.US,D,20240308,000000,47.13,47.19,47.1238,47.19,312207,0
|
| 581 |
+
DFSD.US,D,20240311,000000,47.13,47.17,47.13,47.13,208989,0
|
| 582 |
+
DFSD.US,D,20240312,000000,47.12,47.17,47.1,47.11,266751,0
|
| 583 |
+
DFSD.US,D,20240313,000000,47.11,47.13,47.08,47.12,369065,0
|
| 584 |
+
DFSD.US,D,20240314,000000,47.1,47.18,47.05,47.18,293198,0
|
| 585 |
+
DFSD.US,D,20240315,000000,47.09,47.09,47.02,47.08,348006,0
|
| 586 |
+
DFSD.US,D,20240318,000000,47.05,47.08,47.03,47.08,198438,0
|
| 587 |
+
DFSD.US,D,20240319,000000,46.92,46.93,46.8871,46.89,217471,0
|
| 588 |
+
DFSD.US,D,20240320,000000,46.92,46.98,46.88,46.96,1094648,0
|
| 589 |
+
DFSD.US,D,20240321,000000,47,47,46.96,46.97,222608,0
|
| 590 |
+
DFSD.US,D,20240322,000000,47.01,47.04,46.98,47.03,421933,0
|
| 591 |
+
DFSD.US,D,20240325,000000,47,47.0099,46.98,47,299693,0
|
| 592 |
+
DFSD.US,D,20240326,000000,46.96,47.0181,46.96,46.99,271955,0
|
| 593 |
+
DFSD.US,D,20240327,000000,47.04,47.05,47,47.05,220934,0
|
| 594 |
+
DFSD.US,D,20240328,000000,47.06,47.06,47.0102,47.04,583922,0
|
| 595 |
+
DFSD.US,D,20240401,000000,47.04,47.04,46.965,46.99,310982,0
|
| 596 |
+
DFSD.US,D,20240402,000000,46.99,47,46.95,46.99,454099,0
|
| 597 |
+
DFSD.US,D,20240403,000000,47,47.01,46.9557,47.01,253162,0
|
| 598 |
+
DFSD.US,D,20240404,000000,47.01,47.03,46.99,47.02,242242,0
|
| 599 |
+
DFSD.US,D,20240405,000000,47,47.015,46.98,46.985,334053,0
|
| 600 |
+
DFSD.US,D,20240408,000000,46.98,46.99,46.96,46.965,203761,0
|
| 601 |
+
DFSD.US,D,20240409,000000,47.02,47.04,47,47.03,221425,0
|
| 602 |
+
DFSD.US,D,20240410,000000,46.97,46.97,46.85,46.875,483459,0
|
| 603 |
+
DFSD.US,D,20240411,000000,46.92,46.92,46.83,46.89,352032,0
|
| 604 |
+
DFSD.US,D,20240412,000000,46.94,46.94,46.89,46.925,278844,0
|
| 605 |
+
DFSD.US,D,20240415,000000,46.89,46.89,46.82,46.85,236938,0
|
| 606 |
+
DFSD.US,D,20240416,000000,46.67,46.67,46.6127,46.64,313010,0
|
| 607 |
+
DFSD.US,D,20240417,000000,46.73,46.735,46.67,46.71,252723,0
|
| 608 |
+
DFSD.US,D,20240418,000000,46.72,46.73,46.6639,46.67,910909,0
|
| 609 |
+
DFSD.US,D,20240419,000000,46.74,46.74,46.68,46.71,1537158,0
|
| 610 |
+
DFSD.US,D,20240422,000000,46.69,46.75,46.69,46.75,203243,0
|
| 611 |
+
DFSD.US,D,20240423,000000,46.74,46.81,46.72,46.76,262540,0
|
| 612 |
+
DFSD.US,D,20240424,000000,46.8,46.8,46.7201,46.74,322401,0
|
| 613 |
+
DFSD.US,D,20240425,000000,46.7,46.74,46.68,46.725,274730,0
|
| 614 |
+
DFSD.US,D,20240426,000000,46.68,46.7589,46.68,46.75,276815,0
|
| 615 |
+
DFSD.US,D,20240429,000000,46.78,46.79,46.7535,46.77,243145,0
|
| 616 |
+
DFSD.US,D,20240430,000000,46.79,46.79,46.7401,46.75,211581,0
|
| 617 |
+
DFSD.US,D,20240501,000000,46.79,46.85,46.7537,46.8,202885,0
|
| 618 |
+
DFSD.US,D,20240502,000000,46.81,46.89,46.81,46.87,206370,0
|
| 619 |
+
DFSD.US,D,20240503,000000,46.96,46.97,46.92,46.97,340604,0
|
| 620 |
+
DFSD.US,D,20240506,000000,46.96,46.98,46.96,46.97,206966,0
|
| 621 |
+
DFSD.US,D,20240507,000000,46.99,47.025,46.99,47,1040147,0
|
| 622 |
+
DFSD.US,D,20240508,000000,47,47.035,46.97,46.99,232345,0
|
| 623 |
+
DFSD.US,D,20240509,000000,46.97,47.02,46.97,47.0025,243893,0
|
| 624 |
+
DFSD.US,D,20240510,000000,47,47,46.96,46.97,175121,0
|
| 625 |
+
DFSD.US,D,20240513,000000,47.0139,47.02,46.99,46.995,238792,0
|
| 626 |
+
DFSD.US,D,20240514,000000,47.04,47.04,47,47.02,208160,0
|
| 627 |
+
DFSD.US,D,20240515,000000,47.13,47.13,47.07,47.115,244674,0
|
| 628 |
+
DFSD.US,D,20240516,000000,47.0976,47.14,47.07,47.07,293364,0
|
| 629 |
+
DFSD.US,D,20240517,000000,47.05,47.0958,47.05,47.09,238205,0
|
| 630 |
+
DFSD.US,D,20240520,000000,47.11,47.12,47.0655,47.08,276090,0
|
| 631 |
+
DFSD.US,D,20240521,000000,46.87,46.91,46.865,46.89,377414,0
|
| 632 |
+
DFSD.US,D,20240522,000000,46.85,47,46.85,46.87,489759,0
|
| 633 |
+
DFSD.US,D,20240523,000000,46.92,47.12,46.82,46.84,395377,0
|
| 634 |
+
DFSD.US,D,20240524,000000,46.87,46.88,46.83,46.875,264926,0
|
| 635 |
+
DFSD.US,D,20240528,000000,46.9,46.9,46.83,46.84,276631,0
|
| 636 |
+
DFSD.US,D,20240529,000000,46.85,46.85,46.8,46.81,242195,0
|
| 637 |
+
DFSD.US,D,20240530,000000,46.85,46.86,46.83,46.855,279277,0
|
| 638 |
+
DFSD.US,D,20240531,000000,46.89,46.93,46.8701,46.93,347134,0
|
| 639 |
+
DFSD.US,D,20240603,000000,46.95,47,46.9375,46.99,233515,0
|
| 640 |
+
DFSD.US,D,20240604,000000,47,47.04,47,47.025,281770,0
|
| 641 |
+
DFSD.US,D,20240605,000000,47.08,47.08,47.01,47.07,460719,0
|
| 642 |
+
DFSD.US,D,20240606,000000,47.04,47.09,47.03,47.06,451111,0
|
| 643 |
+
DFSD.US,D,20240607,000000,46.95,47,46.95,46.97,214884,0
|
| 644 |
+
DFSD.US,D,20240610,000000,46.97,47,46.97,46.99,206264,0
|
| 645 |
+
DFSD.US,D,20240611,000000,46.99,47.03,46.9701,47.02,296010,0
|
| 646 |
+
DFSD.US,D,20240612,000000,47.08,47.18,47.08,47.08,490131,0
|
| 647 |
+
DFSD.US,D,20240613,000000,47.13,47.16,47.11,47.145,191367,0
|
| 648 |
+
DFSD.US,D,20240614,000000,47.13,47.17,47.12,47.15,385189,0
|
| 649 |
+
DFSD.US,D,20240617,000000,47.11,47.13,47.1,47.12,293652,0
|
| 650 |
+
DFSD.US,D,20240618,000000,46.99,47.0475,46.99,47.02,481509,0
|
| 651 |
+
DFSD.US,D,20240620,000000,46.98,47.02,46.98,47.01,359185,0
|
| 652 |
+
DFSD.US,D,20240621,000000,46.99,47.15,46.99,47.03,325650,0
|
| 653 |
+
DFSD.US,D,20240624,000000,47.04,47.05,47,47.035,418743,0
|
| 654 |
+
DFSD.US,D,20240625,000000,47.02,47.04,47,47.03,525180,0
|
| 655 |
+
DFSD.US,D,20240626,000000,46.99,47,46.965,46.98,456037,0
|
| 656 |
+
DFSD.US,D,20240627,000000,47.01,47.02,46.99,47.02,301036,0
|
| 657 |
+
DFSD.US,D,20240628,000000,47.05,47.06,46.99,47,445339,0
|
| 658 |
+
DFSD.US,D,20240701,000000,46.98,47.01,46.97,47,401494,0
|
| 659 |
+
DFSD.US,D,20240702,000000,47.03,47.05,47.0101,47.05,415787,0
|
| 660 |
+
DFSD.US,D,20240703,000000,47.03,47.119,47.03,47.11,178725,0
|
| 661 |
+
DFSD.US,D,20240705,000000,47.12,47.18,47.12,47.18,261461,0
|
| 662 |
+
DFSD.US,D,20240708,000000,47.15,47.19,47.15,47.19,378059,0
|
| 663 |
+
DFSD.US,D,20240709,000000,47.15,47.2,47.13,47.18,381489,0
|
| 664 |
+
DFSD.US,D,20240710,000000,47.16,47.215,47.16,47.18,371165,0
|
| 665 |
+
DFSD.US,D,20240711,000000,47.26,47.2899,47.25,47.26,275538,0
|
| 666 |
+
DFSD.US,D,20240712,000000,47.25,47.31,47.25,47.31,312155,0
|
| 667 |
+
DFSD.US,D,20240715,000000,47.3,47.33,47.2801,47.29,346490,0
|
| 668 |
+
DFSD.US,D,20240716,000000,47.08,47.15,47.075,47.15,636082,0
|
| 669 |
+
DFSD.US,D,20240717,000000,47.1,47.16,47.09,47.15,434609,0
|
| 670 |
+
DFSD.US,D,20240718,000000,47.14,47.15,47.1001,47.12,428775,0
|
| 671 |
+
DFSD.US,D,20240719,000000,47.4,47.4,47.0896,47.12,139506,0
|
| 672 |
+
DFSD.US,D,20240722,000000,47.1,47.13,47.08,47.11,342182,0
|
| 673 |
+
DFSD.US,D,20240723,000000,47.15,47.15,47.1102,47.14,297038,0
|
| 674 |
+
DFSD.US,D,20240724,000000,47.13,47.17,47.11,47.11,367505,0
|
| 675 |
+
DFSD.US,D,20240725,000000,47.12,47.17,47.12,47.15,316144,0
|
| 676 |
+
DFSD.US,D,20240726,000000,47.16,47.235,47.16,47.225,394000,0
|
| 677 |
+
DFSD.US,D,20240729,000000,47.2,47.25,47.2,47.23,274305,0
|
| 678 |
+
DFSD.US,D,20240730,000000,47.26,47.26,47.2,47.23,311602,0
|
| 679 |
+
DFSD.US,D,20240731,000000,47.28,47.33,47.23,47.33,261114,0
|
| 680 |
+
DFSD.US,D,20240801,000000,47.38,47.395,47.34,47.39,237069,0
|
| 681 |
+
DFSD.US,D,20240802,000000,47.5,47.5399,47.45,47.52,261968,0
|
| 682 |
+
DFSD.US,D,20240805,000000,47.52,47.52,47.305,47.45,420447,0
|
| 683 |
+
DFSD.US,D,20240806,000000,47.5,47.5,47.4299,47.45,316657,0
|
| 684 |
+
DFSD.US,D,20240807,000000,47.48,47.48,47.4,47.42,257377,0
|
| 685 |
+
DFSD.US,D,20240808,000000,47.41,47.43,47.3801,47.41,238722,0
|
| 686 |
+
DFSD.US,D,20240809,000000,47.47,47.47,47.44,47.46,248672,0
|
| 687 |
+
DFSD.US,D,20240812,000000,47.46,47.51,47.44,47.51,259564,0
|
| 688 |
+
DFSD.US,D,20240813,000000,47.52,47.57,47.52,47.56,290480,0
|
| 689 |
+
DFSD.US,D,20240814,000000,47.55,47.59,47.54,47.59,203707,0
|
| 690 |
+
DFSD.US,D,20240815,000000,47.49,47.52,47.48,47.52,317529,0
|
| 691 |
+
DFSD.US,D,20240816,000000,47.54,47.575,47.52,47.57,256447,0
|
| 692 |
+
DFSD.US,D,20240819,000000,47.56,47.58,47.53,47.58,391095,0
|
| 693 |
+
DFSD.US,D,20240820,000000,47.41,47.44,47.4,47.44,247916,0
|
| 694 |
+
DFSD.US,D,20240821,000000,47.43,47.5,47.4201,47.48,323029,0
|
| 695 |
+
DFSD.US,D,20240822,000000,47.44,47.45,47.4137,47.44,529723,0
|
| 696 |
+
DFSD.US,D,20240823,000000,47.45,47.54,47.44,47.53,258731,0
|
| 697 |
+
DFSD.US,D,20240826,000000,47.53,47.53,47.51,47.52,343878,0
|
| 698 |
+
DFSD.US,D,20240827,000000,47.5,47.545,47.4646,47.535,511506,0
|
| 699 |
+
DFSD.US,D,20240828,000000,47.52,47.54,47.5,47.54,489828,0
|
| 700 |
+
DFSD.US,D,20240829,000000,47.48,47.536,47.48,47.53,263544,0
|
| 701 |
+
DFSD.US,D,20240830,000000,47.51,47.54,47.5099,47.53,295573,0
|
| 702 |
+
DFSD.US,D,20240903,000000,47.59,47.59,47.55,47.58,343810,0
|
| 703 |
+
DFSD.US,D,20240904,000000,47.57,47.65,47.5601,47.65,343159,0
|
| 704 |
+
DFSD.US,D,20240905,000000,47.66,47.6981,47.62,47.66,448585,0
|
| 705 |
+
DFSD.US,D,20240906,000000,47.66,47.75,47.655,47.69,451025,0
|
| 706 |
+
DFSD.US,D,20240909,000000,47.69,47.73,47.69,47.73,327597,0
|
| 707 |
+
DFSD.US,D,20240910,000000,47.72,47.77,47.71,47.77,350567,0
|
| 708 |
+
DFSD.US,D,20240911,000000,47.7,47.7799,47.7,47.74,247251,0
|
| 709 |
+
DFSD.US,D,20240912,000000,47.72,47.76,47.7101,47.75,274301,0
|
| 710 |
+
DFSD.US,D,20240913,000000,47.79,47.82,47.78,47.805,401067,0
|
| 711 |
+
DFSD.US,D,20240916,000000,47.83,47.85,47.8,47.84,262067,0
|
| 712 |
+
DFSD.US,D,20240917,000000,47.68,47.725,47.68,47.7,306734,0
|
| 713 |
+
DFSD.US,D,20240918,000000,47.66,47.7591,47.66,47.69,277337,0
|
| 714 |
+
DFSD.US,D,20240919,000000,47.67,47.72,47.66,47.69,1286833,0
|
| 715 |
+
DFSD.US,D,20240920,000000,47.68,47.74,47.68,47.74,298760,0
|
| 716 |
+
DFSD.US,D,20240923,000000,47.69,47.75,47.69,47.74,204098,0
|
| 717 |
+
DFSD.US,D,20240924,000000,47.71,47.7799,47.71,47.76,436238,0
|
| 718 |
+
DFSD.US,D,20240925,000000,47.75,47.76,47.72,47.72,278940,0
|
| 719 |
+
DFSD.US,D,20240926,000000,47.72,47.74,47.6801,47.7,304720,0
|
| 720 |
+
DFSD.US,D,20240927,000000,47.72,47.8,47.7101,47.78,372204,0
|
| 721 |
+
DFSD.US,D,20240930,000000,47.7599,47.78,47.7201,47.74,555274,0
|
| 722 |
+
DFSD.US,D,20241001,000000,47.76,47.82,47.76,47.81,379933,0
|
| 723 |
+
DFSD.US,D,20241002,000000,47.74,47.805,47.7354,47.8,433668,0
|
| 724 |
+
DFSD.US,D,20241003,000000,47.73,47.75,47.72,47.75,356634,0
|
| 725 |
+
DFSD.US,D,20241004,000000,47.63,47.65,47.6,47.6,313251,0
|
| 726 |
+
DFSD.US,D,20241007,000000,47.58,47.59,47.56,47.56,271634,0
|
| 727 |
+
DFSD.US,D,20241008,000000,47.57,47.6,47.55,47.6,277798,0
|
| 728 |
+
DFSD.US,D,20241009,000000,47.56,47.59,47.56,47.56,366367,0
|
| 729 |
+
DFSD.US,D,20241010,000000,47.57,47.6,47.54,47.595,340971,0
|
| 730 |
+
DFSD.US,D,20241011,000000,47.59,47.64,47.59,47.625,299718,0
|
| 731 |
+
DFSD.US,D,20241014,000000,47.57,47.61,47.55,47.6,281315,0
|
| 732 |
+
DFSD.US,D,20241015,000000,47.58,47.6699,47.58,47.65,442545,0
|
| 733 |
+
DFSD.US,D,20241016,000000,47.66,47.7,47.66,47.7,411476,0
|
| 734 |
+
DFSD.US,D,20241017,000000,47.63,47.67,47.63,47.665,446838,0
|
| 735 |
+
DFSD.US,D,20241018,000000,47.67,47.6982,47.6601,47.67,242841,0
|
| 736 |
+
DFSD.US,D,20241021,000000,47.62,47.655,47.59,47.59,329812,0
|
| 737 |
+
DFSD.US,D,20241022,000000,47.35,47.35,47.3,47.32,287472,0
|
| 738 |
+
DFSD.US,D,20241023,000000,47.26,47.2999,47.26,47.275,275888,0
|
| 739 |
+
DFSD.US,D,20241024,000000,47.3,47.34,47.2877,47.32,413222,0
|
| 740 |
+
DFSD.US,D,20241025,000000,47.34,47.35,47.3001,47.31,306822,0
|
| 741 |
+
DFSD.US,D,20241028,000000,47.32,47.33,47.28,47.3,259090,0
|
| 742 |
+
DFSD.US,D,20241029,000000,47.24,47.32,47.2201,47.31,314563,0
|
| 743 |
+
DFSD.US,D,20241030,000000,47.3,47.3387,47.25,47.25,340084,0
|
| 744 |
+
DFSD.US,D,20241031,000000,47.2,47.26,47.2,47.24,437329,0
|
| 745 |
+
DFSD.US,D,20241101,000000,47.26,47.2999,47.21,47.22,351573,0
|
| 746 |
+
DFSD.US,D,20241104,000000,47.27,47.31,47.2498,47.29,369364,0
|
| 747 |
+
DFSD.US,D,20241105,000000,47.25,47.305,47.23,47.29,381939,0
|
| 748 |
+
DFSD.US,D,20241106,000000,47.21,47.28,47.2001,47.23,337019,0
|
| 749 |
+
DFSD.US,D,20241107,000000,47.28,47.375,47.28,47.36,321825,0
|
| 750 |
+
DFSD.US,D,20241108,000000,47.34,47.39,47.33,47.35,250842,0
|
| 751 |
+
DFSD.US,D,20241111,000000,47.29,47.35,47.29,47.35,295651,0
|
| 752 |
+
DFSD.US,D,20241112,000000,47.2976,47.3,47.25,47.26,405764,0
|
| 753 |
+
DFSD.US,D,20241113,000000,47.33,47.33,47.27,47.29,534186,0
|
| 754 |
+
DFSD.US,D,20241114,000000,47.26,47.3,47.2301,47.24,360455,0
|
| 755 |
+
DFSD.US,D,20241115,000000,47.23,47.31,47.1999,47.3,328701,0
|
| 756 |
+
DFSD.US,D,20241118,000000,47.2674,47.33,47.2674,47.33,347647,0
|
| 757 |
+
DFSD.US,D,20241119,000000,47.09,47.14,47.09,47.14,358271,0
|
| 758 |
+
DFSD.US,D,20241120,000000,47.09,47.13,47.08,47.09,323809,0
|
| 759 |
+
DFSD.US,D,20241121,000000,47.1,47.14,47.09,47.1,490119,0
|
| 760 |
+
DFSD.US,D,20241122,000000,47.11,47.12,47.085,47.11,353603,0
|
| 761 |
+
DFSD.US,D,20241125,000000,47.2288,47.24,47.17,47.24,459943,0
|
| 762 |
+
DFSD.US,D,20241126,000000,47.21,47.23,47.14,47.2,474908,0
|
| 763 |
+
DFSD.US,D,20241127,000000,47.24,47.29,47.2394,47.28,318426,0
|
| 764 |
+
DFSD.US,D,20241129,000000,47.315,47.35,47.315,47.33,190580,0
|
| 765 |
+
DFSD.US,D,20241202,000000,47.6199,47.6199,47.31,47.37,515876,0
|
| 766 |
+
DFSD.US,D,20241203,000000,47.3898,47.3999,47.35,47.36,588740,0
|
| 767 |
+
DFSD.US,D,20241204,000000,47.34,47.43,47.32,47.43,367267,0
|
| 768 |
+
DFSD.US,D,20241205,000000,47.37,47.42,47.37,47.42,406490,0
|
| 769 |
+
DFSD.US,D,20241206,000000,47.4699,47.48,47.435,47.47,522974,0
|
| 770 |
+
DFSD.US,D,20241209,000000,47.44,47.4685,47.43,47.45,445567,0
|
| 771 |
+
DFSD.US,D,20241210,000000,47.4004,47.47,47.4004,47.42,447372,0
|
| 772 |
+
DFSD.US,D,20241211,000000,47.4799,47.5099,47.43,47.43,454860,0
|
| 773 |
+
DFSD.US,D,20241212,000000,47.41,47.4299,47.37,47.37,472611,0
|
| 774 |
+
DFSD.US,D,20241213,000000,47.33,47.37,47.32,47.34,523970,0
|
| 775 |
+
DFSD.US,D,20241216,000000,47.3678,47.37,47.33,47.35,544955,0
|
| 776 |
+
DFSD.US,D,20241217,000000,46.9014,47,46.9014,46.93,618314,0
|
| 777 |
+
DFSD.US,D,20241218,000000,46.9399,46.97,46.77,46.78,558294,0
|
| 778 |
+
DFSD.US,D,20241219,000000,46.75,46.8148,46.7218,46.75,832529,0
|
| 779 |
+
DFSD.US,D,20241220,000000,46.81,46.85,46.79,46.82,865348,0
|
| 780 |
+
DFSD.US,D,20241223,000000,46.81,46.81,46.77,46.78,520985,0
|
| 781 |
+
DFSD.US,D,20241224,000000,46.77,46.82,46.75,46.81,298177,0
|
| 782 |
+
DFSD.US,D,20241226,000000,46.76,46.86,46.75,46.86,558326,0
|
| 783 |
+
DFSD.US,D,20241227,000000,46.8,46.86,46.8,46.82,504942,0
|
| 784 |
+
DFSD.US,D,20241230,000000,46.87,46.93,46.86,46.91,718280,0
|
| 785 |
+
DFSD.US,D,20241231,000000,46.92,46.94,46.8639,46.88,379194,0
|
| 786 |
+
DFSD.US,D,20250102,000000,46.91,46.945,46.875,46.91,397944,0
|
| 787 |
+
DFSD.US,D,20250103,000000,46.92,46.9295,46.8601,46.89,364697,0
|
| 788 |
+
DFSD.US,D,20250106,000000,46.87,46.9,46.84,46.9,370205,0
|
| 789 |
+
DFSD.US,D,20250107,000000,46.87,46.88,46.8101,46.83,429472,0
|
| 790 |
+
DFSD.US,D,20250108,000000,46.82,46.905,46.82,46.88,660883,0
|
| 791 |
+
DFSD.US,D,20250110,000000,46.8,46.81,46.74,46.74,411164,0
|
| 792 |
+
DFSD.US,D,20250113,000000,46.72,46.755,46.66,46.74,519521,0
|
| 793 |
+
DFSD.US,D,20250114,000000,46.74,46.77,46.72,46.76,522224,0
|
| 794 |
+
DFSD.US,D,20250115,000000,46.91,46.9388,46.8803,46.92,396372,0
|
| 795 |
+
DFSD.US,D,20250116,000000,46.89,46.9899,46.88,46.97,564048,0
|
| 796 |
+
DFSD.US,D,20250117,000000,46.97,46.99,46.93,46.96,337393,0
|
| 797 |
+
DFSD.US,D,20250121,000000,46.96,47.03,46.72,47.02,559138,0
|
| 798 |
+
DFSD.US,D,20250122,000000,47.02,47.04,46.97,46.98,806577,0
|
| 799 |
+
DFSD.US,D,20250123,000000,46.94,47.01,46.94,46.98,416240,0
|
| 800 |
+
DFSD.US,D,20250124,000000,46.96,47.04,46.96,47.02,343352,0
|
| 801 |
+
DFSD.US,D,20250127,000000,47.08,47.15,47.075,47.15,375277,0
|
| 802 |
+
DFSD.US,D,20250128,000000,47.1,47.14,47.08,47.12,348022,0
|
| 803 |
+
DFSD.US,D,20250129,000000,47.13,47.14,47.0743,47.11,322689,0
|
| 804 |
+
DFSD.US,D,20250130,000000,47.15,47.19,47.13,47.15,387585,0
|
| 805 |
+
DFSD.US,D,20250131,000000,47.1698,47.2,47.13,47.17,547667,0
|
| 806 |
+
DFSD.US,D,20250203,000000,47.1473,47.21,47.13,47.16,419030,0
|
| 807 |
+
DFSD.US,D,20250204,000000,47.13,47.23,47.125,47.19,436041,0
|
| 808 |
+
DFSD.US,D,20250205,000000,47.24,47.3,47.2303,47.27,355648,0
|
| 809 |
+
DFSD.US,D,20250206,000000,47.24,47.265,47.2201,47.25,598939,0
|
| 810 |
+
DFSD.US,D,20250207,000000,47.1,47.2059,47.1,47.17,709200,0
|
| 811 |
+
DFSD.US,D,20250210,000000,47.205,47.23,47.1901,47.2,451872,0
|
| 812 |
+
DFSD.US,D,20250211,000000,47.15,47.19,47.145,47.18,355607,0
|
| 813 |
+
DFSD.US,D,20250212,000000,47.05,47.12,47.0416,47.07,347296,0
|
| 814 |
+
DFSD.US,D,20250213,000000,47.15,47.21,47.15,47.2,420102,0
|
| 815 |
+
DFSD.US,D,20250214,000000,47.2414,47.29,47.24,47.27,376369,0
|
| 816 |
+
DFSD.US,D,20250218,000000,47.27,47.3379,47.13,47.2,365188,0
|
| 817 |
+
DFSD.US,D,20250219,000000,47.055,47.12,47.05,47.12,461320,0
|
| 818 |
+
DFSD.US,D,20250220,000000,47.1,47.14,47.08,47.11,710751,0
|
| 819 |
+
DFSD.US,D,20250221,000000,47.12,47.23,47.12,47.22,605088,0
|
| 820 |
+
DFSD.US,D,20250224,000000,47.19,47.29,47.19,47.27,507704,0
|
| 821 |
+
DFSD.US,D,20250225,000000,47.32,47.37,47.32,47.37,565721,0
|
| 822 |
+
DFSD.US,D,20250226,000000,47.3584,47.41,47.3296,47.39,366750,0
|
| 823 |
+
DFSD.US,D,20250227,000000,47.3301,47.39,47.3301,47.37,358889,0
|
| 824 |
+
DFSD.US,D,20250228,000000,47.43,47.48,47.405,47.47,751179,0
|
| 825 |
+
DFSD.US,D,20250303,000000,47.42,47.52,47.42,47.51,518823,0
|
| 826 |
+
DFSD.US,D,20250304,000000,47.51,47.58,47.48,47.48,611422,0
|
| 827 |
+
DFSD.US,D,20250305,000000,47.5,47.7128,47.42,47.44,536629,0
|
| 828 |
+
DFSD.US,D,20250306,000000,47.42,47.43,47.36,47.39,322372,0
|
| 829 |
+
DFSD.US,D,20250307,000000,47.475,47.48,47.35,47.37,332014,0
|
| 830 |
+
DFSD.US,D,20250310,000000,47.48,47.5,47.4432,47.45,426164,0
|
| 831 |
+
DFSD.US,D,20250311,000000,47.48,47.485,47.38,47.4,816208,0
|
| 832 |
+
DFSD.US,D,20250312,000000,47.3466,47.38,47.32,47.35,347653,0
|
| 833 |
+
DFSD.US,D,20250313,000000,47.3,47.4,47.2809,47.4,523677,0
|
| 834 |
+
DFSD.US,D,20250314,000000,47.37,47.385,47.35,47.37,371419,0
|
| 835 |
+
DFSD.US,D,20250317,000000,47.38,47.42,47.36,47.37,356681,0
|
| 836 |
+
DFSD.US,D,20250318,000000,47.36,47.44,47.3501,47.4,331585,0
|
| 837 |
+
DFSD.US,D,20250319,000000,47.385,47.53,47.37,47.52,374744,0
|
| 838 |
+
DFSD.US,D,20250320,000000,47.58,47.59,47.51,47.54,459005,0
|
| 839 |
+
DFSD.US,D,20250321,000000,47.53,47.5779,47.53,47.57,394912,0
|
| 840 |
+
DFSD.US,D,20250324,000000,47.5199,47.52,47.46,47.46,346170,0
|
| 841 |
+
DFSD.US,D,20250325,000000,47.37,47.44,47.35,47.42,360418,0
|
| 842 |
+
DFSD.US,D,20250326,000000,47.37,47.49,47.37,47.38,304419,0
|
| 843 |
+
DFSD.US,D,20250327,000000,47.3986,47.45,47.38,47.4,343759,0
|
| 844 |
+
DFSD.US,D,20250328,000000,47.45,47.53,47.4401,47.53,465688,0
|
| 845 |
+
DFSD.US,D,20250331,000000,47.5499,47.56,47.4901,47.52,403506,0
|
| 846 |
+
DFSD.US,D,20250401,000000,47.57,47.6191,47.54,47.57,380768,0
|
| 847 |
+
DFSD.US,D,20250402,000000,47.6027,47.63,47.54,47.57,408416,0
|
| 848 |
+
DFSD.US,D,20250403,000000,47.68,47.8099,47.68,47.73,428320,0
|
| 849 |
+
DFSD.US,D,20250404,000000,47.75,47.8384,47.53,47.55,670414,0
|
| 850 |
+
DFSD.US,D,20250407,000000,47.45,47.51,47.18,47.22,820438,0
|
| 851 |
+
DFSD.US,D,20250408,000000,47.32,47.425,47.1909,47.21,655396,0
|
| 852 |
+
DFSD.US,D,20250409,000000,47.045,47.47,46.9568,47.43,659494,0
|
| 853 |
+
DFSD.US,D,20250410,000000,47.315,47.4,47.11,47.19,733786,0
|
| 854 |
+
DFSD.US,D,20250411,000000,47.085,47.13,46.855,47.09,713315,0
|
| 855 |
+
DFSD.US,D,20250414,000000,47.22,47.33,47.2101,47.32,337777,0
|
| 856 |
+
DFSD.US,D,20250415,000000,47.33,47.4199,47.32,47.39,366846,0
|
| 857 |
+
DFSD.US,D,20250416,000000,47.4304,47.5,47.3901,47.5,344570,0
|
| 858 |
+
DFSD.US,D,20250417,000000,47.5106,47.54,47.5,47.53,474731,0
|
| 859 |
+
DFSD.US,D,20250421,000000,47.52,47.5556,47.44,47.45,487683,0
|
| 860 |
+
DFSD.US,D,20250422,000000,47.365,47.4,47.325,47.36,342306,0
|
| 861 |
+
DFSD.US,D,20250423,000000,47.48,47.48,47.33,47.34,332610,0
|
| 862 |
+
DFSD.US,D,20250424,000000,47.43,47.52,47.43,47.51,367722,0
|
| 863 |
+
DFSD.US,D,20250425,000000,47.51,47.6,47.5,47.59,307983,0
|
| 864 |
+
DFSD.US,D,20250428,000000,47.5644,47.68,47.5644,47.66,343547,0
|
| 865 |
+
DFSD.US,D,20250429,000000,47.64,47.7195,47.63,47.71,367084,0
|
| 866 |
+
DFSD.US,D,20250430,000000,47.7,47.7491,47.68,47.72,399225,0
|
| 867 |
+
DFSD.US,D,20250501,000000,47.7601,47.79,47.62,47.66,377838,0
|
| 868 |
+
DFSD.US,D,20250502,000000,47.59,47.6299,47.53,47.58,342775,0
|
| 869 |
+
DFSD.US,D,20250505,000000,47.56,47.59,47.53,47.58,328444,0
|
| 870 |
+
DFSD.US,D,20250506,000000,47.57,47.64,47.561,47.63,297708,0
|
| 871 |
+
DFSD.US,D,20250507,000000,47.63,47.7456,47.6,47.65,383018,0
|
| 872 |
+
DFSD.US,D,20250508,000000,47.67,47.67,47.5501,47.58,308142,0
|
| 873 |
+
DFSD.US,D,20250509,000000,47.6,47.6387,47.58,47.59,228522,0
|
| 874 |
+
DFSD.US,D,20250512,000000,47.4805,47.55,47.4701,47.53,328235,0
|
| 875 |
+
DFSD.US,D,20250513,000000,47.55,47.57,47.52,47.55,317182,0
|
| 876 |
+
DFSD.US,D,20250514,000000,47.52,47.57,47.47,47.47,373847,0
|
| 877 |
+
DFSD.US,D,20250515,000000,47.54,47.64,47.54,47.64,396185,0
|
| 878 |
+
DFSD.US,D,20250516,000000,47.675,47.69,47.6291,47.65,407820,0
|
| 879 |
+
DFSD.US,D,20250519,000000,47.55,47.68,47.55,47.68,530825,0
|
| 880 |
+
DFSD.US,D,20250520,000000,47.49,47.56,47.49,47.54,806913,0
|
| 881 |
+
DFSD.US,D,20250521,000000,47.4795,47.4983,47.41,47.43,340241,0
|
| 882 |
+
DFSD.US,D,20250522,000000,47.4699,47.51,47.421,47.49,499171,0
|
| 883 |
+
DFSD.US,D,20250523,000000,47.53,47.55,47.5,47.52,382408,0
|
| 884 |
+
DFSD.US,D,20250527,000000,47.58,47.64,47.55,47.625,800841,0
|
| 885 |
+
DFSD.US,D,20250528,000000,47.595,47.6099,47.56,47.58,411852,0
|
| 886 |
+
DFSD.US,D,20250529,000000,47.63,47.68,47.62,47.68,557078,0
|
| 887 |
+
DFSD.US,D,20250530,000000,47.665,47.81,47.66,47.76,507451,0
|
| 888 |
+
DFSD.US,D,20250602,000000,47.69,47.72,47.6701,47.72,280005,0
|
| 889 |
+
DFSD.US,D,20250603,000000,47.73,47.75,47.69,47.72,556579,0
|
| 890 |
+
DFSD.US,D,20250604,000000,47.7504,47.83,47.745,47.82,1113234,0
|
| 891 |
+
DFSD.US,D,20250605,000000,47.79,47.795,47.7,47.7,518758,0
|
| 892 |
+
DFSD.US,D,20250606,000000,47.6265,47.66,47.605,47.63,553787,0
|
| 893 |
+
DFSD.US,D,20250609,000000,47.65,47.7,47.63,47.67,271305,0
|
| 894 |
+
DFSD.US,D,20250610,000000,47.7195,47.7391,47.64,47.7,378992,0
|
| 895 |
+
DFSD.US,D,20250611,000000,47.76,47.79,47.74,47.79,289291,0
|
| 896 |
+
DFSD.US,D,20250612,000000,47.8202,47.85,47.77,47.83,288445,0
|
| 897 |
+
DFSD.US,D,20250613,000000,47.79,47.8,47.7346,47.79,449492,0
|
| 898 |
+
DFSD.US,D,20250616,000000,47.79,47.8374,47.77,47.795,322339,0
|
| 899 |
+
DFSD.US,D,20250617,000000,47.8,47.83,47.775,47.82,506549,0
|
| 900 |
+
DFSD.US,D,20250618,000000,47.82,47.895,47.82,47.86,440310,0
|
| 901 |
+
DFSD.US,D,20250620,000000,47.83,47.9,47.81,47.9,267676,0
|
| 902 |
+
DFSD.US,D,20250623,000000,47.9099,47.9999,47.9099,47.96,339246,0
|
| 903 |
+
DFSD.US,D,20250624,000000,47.81,47.915,47.81,47.88,309436,0
|
| 904 |
+
DFSD.US,D,20250625,000000,47.85,47.91,47.85,47.89,417228,0
|
| 905 |
+
DFSD.US,D,20250626,000000,47.915,47.98,47.9135,47.97,628389,0
|
| 906 |
+
DFSD.US,D,20250627,000000,47.915,47.9799,47.915,47.97,412252,0
|
| 907 |
+
DFSD.US,D,20250630,000000,47.995,48.02,47.97,48.01,892543,0
|
| 908 |
+
DFSD.US,D,20250701,000000,48.01,48.0151,47.9514,47.97,457945,0
|
| 909 |
+
DFSD.US,D,20250702,000000,47.96,48.0057,47.955,48,499596,0
|
| 910 |
+
DFSD.US,D,20250703,000000,47.95,48,47.92,47.94,342422,0
|
| 911 |
+
DFSD.US,D,20250707,000000,47.96,47.99,47.9,47.92,458533,0
|
| 912 |
+
DFSD.US,D,20250708,000000,47.875,47.9,47.87,47.89,647230,0
|
| 913 |
+
DFSD.US,D,20250709,000000,47.9,47.98,47.9,47.98,329686,0
|
| 914 |
+
DFSD.US,D,20250710,000000,47.94,47.97,47.9292,47.95,411094,0
|
| 915 |
+
DFSD.US,D,20250711,000000,47.9,47.92,47.8818,47.92,482772,0
|
| 916 |
+
DFSD.US,D,20250714,000000,47.9299,47.94,47.9,47.93,269799,0
|
| 917 |
+
DFSD.US,D,20250715,000000,47.94,47.95,47.85,47.87,392335,0
|
| 918 |
+
DFSD.US,D,20250716,000000,47.9,47.97,47.89,47.95,438526,0
|
| 919 |
+
DFSD.US,D,20250717,000000,47.969,47.979,47.94,47.97,460922,0
|
| 920 |
+
DFSD.US,D,20250718,000000,48.01,48.03,47.99,48.01,353240,0
|
| 921 |
+
DFSD.US,D,20250721,000000,48.07,48.1,48.0615,48.08,295318,0
|
| 922 |
+
DFSD.US,D,20250722,000000,47.93,47.97,47.9257,47.97,285475,0
|
| 923 |
+
DFSD.US,D,20250723,000000,47.94,47.96,47.9,47.9,362268,0
|
| 924 |
+
DFSD.US,D,20250724,000000,47.85,47.8987,47.84,47.86,539715,0
|
| 925 |
+
DFSD.US,D,20250725,000000,47.88,47.92,47.86,47.91,339455,0
|
| 926 |
+
DFSD.US,D,20250728,000000,47.9,47.92,47.8947,47.9,294286,0
|
| 927 |
+
DFSD.US,D,20250729,000000,47.92,47.97,47.9,47.965,385906,0
|
| 928 |
+
DFSD.US,D,20250730,000000,47.93,48.0847,47.9118,47.93,422206,0
|
| 929 |
+
DFSD.US,D,20250731,000000,47.93,47.96,47.9018,47.915,518654,0
|
| 930 |
+
DFSD.US,D,20250801,000000,48.0799,48.16,48.0409,48.155,388374,0
|
| 931 |
+
DFSD.US,D,20250804,000000,48.16,48.18,48.131,48.17,348429,0
|
| 932 |
+
DFSD.US,D,20250805,000000,48.145,48.185,48.14,48.16,462892,0
|
| 933 |
+
DFSD.US,D,20250806,000000,48.13,48.205,48.06,48.18,468225,0
|
| 934 |
+
DFSD.US,D,20250807,000000,48.19,48.1999,48.15,48.17,640817,0
|
| 935 |
+
DFSD.US,D,20250808,000000,48.14,48.15,48.11,48.12,385892,0
|
| 936 |
+
DFSD.US,D,20250811,000000,48.13,48.16,48.1191,48.14,310391,0
|
| 937 |
+
DFSD.US,D,20250812,000000,48.13,48.19,48.12,48.17,364794,0
|
| 938 |
+
DFSD.US,D,20250813,000000,48.25,48.28,48.24,48.27,343687,0
|
| 939 |
+
DFSD.US,D,20250814,000000,48.2,48.2281,48.191,48.22,408885,0
|
| 940 |
+
DFSD.US,D,20250815,000000,48.22,48.23,48.18,48.18,481025,0
|
| 941 |
+
DFSD.US,D,20250818,000000,48.22,48.23,48.18,48.2,312614,0
|
| 942 |
+
DFSD.US,D,20250819,000000,48.0098,48.03,47.99,48.03,438934,0
|
| 943 |
+
DFSD.US,D,20250820,000000,48.02,48.08,48.0107,48.05,389252,0
|
| 944 |
+
DFSD.US,D,20250821,000000,48.01,48.0176,47.95,47.99,439320,0
|
| 945 |
+
DFSD.US,D,20250822,000000,47.98,48.1372,47.98,48.13,491147,0
|
| 946 |
+
DFSD.US,D,20250825,000000,48.0812,48.1,48.07,48.09,406140,0
|
| 947 |
+
DFSD.US,D,20250826,000000,48.11,48.14,48.1,48.14,475219,0
|
| 948 |
+
DFSD.US,D,20250827,000000,48.1205,48.18,48.12,48.17,418843,0
|
| 949 |
+
DFSD.US,D,20250828,000000,48.145,48.19,48.145,48.18,428391,0
|
| 950 |
+
DFSD.US,D,20250829,000000,48.1515,48.2,48.15,48.19,361301,0
|
| 951 |
+
DFSD.US,D,20250902,000000,48.1,48.14,48.09,48.14,419766,0
|
| 952 |
+
DFSD.US,D,20250903,000000,48.1599,48.21,48.1302,48.2,535037,0
|
| 953 |
+
DFSD.US,D,20250904,000000,48.2399,48.28,48.2151,48.27,465456,0
|
| 954 |
+
DFSD.US,D,20250905,000000,48.3977,48.4,48.345,48.37,740387,0
|
| 955 |
+
DFSD.US,D,20250908,000000,48.4062,48.4065,48.36,48.36,411965,0
|
| 956 |
+
DFSD.US,D,20250909,000000,48.3601,48.4,48.335,48.36,494411,0
|
| 957 |
+
DFSD.US,D,20250910,000000,48.39,48.4,48.36,48.36,399562,0
|
| 958 |
+
DFSD.US,D,20250911,000000,48.385,48.44,48.385,48.4,527945,0
|
| 959 |
+
DFSD.US,D,20250912,000000,48.39,48.41,48.33,48.38,418509,0
|
| 960 |
+
DFSD.US,D,20250915,000000,48.4,48.43,48.4,48.43,403565,0
|
| 961 |
+
DFSD.US,D,20250916,000000,48.4101,48.45,48.41,48.43,536272,0
|
| 962 |
+
DFSD.US,D,20250917,000000,48.425,48.485,48.37,48.37,486629,0
|
| 963 |
+
DFSD.US,D,20250918,000000,48.37,48.4,48.35,48.39,468101,0
|
| 964 |
+
DFSD.US,D,20250919,000000,48.3824,48.4,48.3613,48.39,428299,0
|
| 965 |
+
DFSD.US,D,20250922,000000,48.4001,48.4001,48.36,48.36,380997,0
|
| 966 |
+
DFSD.US,D,20250923,000000,48.2014,48.24,48.2,48.21,428240,0
|
| 967 |
+
DFSD.US,D,20250924,000000,48.21,48.22,48.17,48.18,587334,0
|
| 968 |
+
DFSD.US,D,20250925,000000,48.1,48.13,48.08,48.13,615619,0
|
| 969 |
+
DFSD.US,D,20250926,000000,48.1118,48.155,48.11,48.14,470649,0
|
| 970 |
+
DFSD.US,D,20250929,000000,48.155,48.2,48.14,48.17,556523,0
|
| 971 |
+
DFSD.US,D,20250930,000000,48.1986,48.23,48.17,48.19,572172,0
|
| 972 |
+
DFSD.US,D,20251001,000000,48.26,48.295,48.24,48.29,475256,0
|
| 973 |
+
DFSD.US,D,20251002,000000,48.26,48.3175,48.2514,48.29,654465,0
|
| 974 |
+
DFSD.US,D,20251003,000000,48.2944,48.3,48.26,48.26,532877,0
|
| 975 |
+
DFSD.US,D,20251006,000000,48.26,48.2799,48.2401,48.25,579905,0
|
| 976 |
+
DFSD.US,D,20251007,000000,48.26,48.3,48.2501,48.3,381943,0
|
| 977 |
+
DFSD.US,D,20251008,000000,48.3099,48.31,48.2701,48.28,423149,0
|
| 978 |
+
DFSD.US,D,20251009,000000,48.2699,48.2699,48.23,48.25,450456,0
|
| 979 |
+
DFSD.US,D,20251010,000000,48.2899,48.32,48.2626,48.31,383188,0
|
| 980 |
+
DFSD.US,D,20251013,000000,48.29,48.42,48.29,48.39,298009,0
|
| 981 |
+
DFSD.US,D,20251014,000000,48.2924,48.46,48.2924,48.46,428885,0
|
| 982 |
+
DFSD.US,D,20251015,000000,48.42,48.4499,48.3812,48.42,524597,0
|
| 983 |
+
DFSD.US,D,20251016,000000,48.3975,48.49,48.3975,48.48,544548,0
|
| 984 |
+
DFSD.US,D,20251017,000000,48.4405,48.47,48.4201,48.45,474692,0
|
| 985 |
+
DFSD.US,D,20251020,000000,48.46,48.5,48.45,48.5,493456,0
|
| 986 |
+
DFSD.US,D,20251021,000000,48.3495,48.3599,48.3199,48.34,506599,0
|
| 987 |
+
DFSD.US,D,20251022,000000,48.2965,48.3517,48.26,48.35,493293,0
|
| 988 |
+
DFSD.US,D,20251023,000000,48.32,48.33,48.29,48.29,554281,0
|
| 989 |
+
DFSD.US,D,20251024,000000,48.32,48.35,48.3001,48.34,467036,0
|
| 990 |
+
DFSD.US,D,20251027,000000,48.3045,48.34,48.29,48.34,483411,0
|
| 991 |
+
DFSD.US,D,20251028,000000,48.3126,48.35,48.31,48.33,383115,0
|
| 992 |
+
DFSD.US,D,20251029,000000,48.32,48.34,48.22,48.22,414518,0
|
| 993 |
+
DFSD.US,D,20251030,000000,48.175,48.2382,48.17,48.21,399982,0
|
| 994 |
+
DFSD.US,D,20251031,000000,48.2361,48.2499,48.19,48.21,466210,0
|
| 995 |
+
DFSD.US,D,20251103,000000,48.171,48.24,48.16,48.18,451802,0
|
| 996 |
+
DFSD.US,D,20251104,000000,48.17,48.2463,48.15,48.2,555876,0
|
| 997 |
+
DFSD.US,D,20251105,000000,48.1805,48.2,48.14,48.17,422578,0
|
| 998 |
+
DFSD.US,D,20251106,000000,48.2065,48.245,48.08,48.23,464819,0
|
| 999 |
+
DFSD.US,D,20251107,000000,48.23,48.27,48.215,48.24,438464,0
|
| 1000 |
+
DFSD.US,D,20251110,000000,48.22,48.26,48.22,48.24,405142,0
|
| 1001 |
+
DFSD.US,D,20251111,000000,48.2635,48.31,48.26,48.31,400914,0
|
| 1002 |
+
DFSD.US,D,20251112,000000,48.29,48.3,48.27,48.3,431114,0
|
| 1003 |
+
DFSD.US,D,20251113,000000,48.21,48.2599,48.21,48.24,428035,0
|
| 1004 |
+
DFSD.US,D,20251114,000000,48.25,48.26,48.2,48.2,680198,0
|
| 1005 |
+
DFSD.US,D,20251117,000000,48.2,48.25,48.2,48.22,398380,0
|
| 1006 |
+
DFSD.US,D,20251118,000000,48.04,48.0695,48.01,48.02,408582,0
|
| 1007 |
+
DFSD.US,D,20251119,000000,48.05,48.0799,48.0141,48.04,546524,0
|
| 1008 |
+
DFSD.US,D,20251120,000000,48.0799,48.12,48.05,48.07,804671,0
|
| 1009 |
+
DFSD.US,D,20251121,000000,48.11,48.17,48.09,48.17,843658,0
|
| 1010 |
+
DFSD.US,D,20251124,000000,48.1351,48.21,48.12,48.16,464263,0
|
| 1011 |
+
DFSD.US,D,20251125,000000,48.165,48.25,48.15,48.22,547922,0
|
| 1012 |
+
DFSD.US,D,20251126,000000,48.21,48.26,48.19,48.24,603060,0
|
| 1013 |
+
DFSD.US,D,20251128,000000,48.2395,48.24,48.19,48.19,180158,0
|
| 1014 |
+
DFSD.US,D,20251201,000000,48.141,48.17,48.1303,48.16,438539,0
|
| 1015 |
+
DFSD.US,D,20251202,000000,48.1665,48.2,48.16,48.17,455348,0
|
| 1016 |
+
DFSD.US,D,20251203,000000,48.2099,48.24,48.1801,48.22,603756,0
|
| 1017 |
+
DFSD.US,D,20251204,000000,48.1968,48.2,48.17,48.18,338437,0
|
| 1018 |
+
DFSD.US,D,20251205,000000,48.185,48.24,48.14,48.14,557320,0
|
| 1019 |
+
DFSD.US,D,20251208,000000,48.1368,48.16,48.09,48.14,560561,0
|
| 1020 |
+
DFSD.US,D,20251209,000000,48.1397,48.15,48.07,48.07,414812,0
|
| 1021 |
+
DFSD.US,D,20251210,000000,48.0799,48.19,48.07,48.19,537483,0
|
| 1022 |
+
DFSD.US,D,20251211,000000,48.2195,48.24,48.18,48.19,464666,0
|
| 1023 |
+
DFSD.US,D,20251212,000000,48.1695,48.19,48.15,48.19,424403,0
|
| 1024 |
+
DFSD.US,D,20251215,000000,48.21,48.2251,48.17,48.18,548576,0
|
| 1025 |
+
DFSD.US,D,20251216,000000,47.7926,47.87,47.7926,47.86,513719,0
|
| 1026 |
+
DFSD.US,D,20251217,000000,47.8397,47.87,47.8201,47.87,528517,0
|
| 1027 |
+
DFSD.US,D,20251218,000000,47.91,47.95,47.8732,47.92,704036,0
|
| 1028 |
+
DFSD.US,D,20251219,000000,47.87,47.92,47.87,47.92,693128,0
|
| 1029 |
+
DFSD.US,D,20251222,000000,47.8798,47.895,47.86,47.88,619265,0
|
| 1030 |
+
DFSD.US,D,20251223,000000,47.815,47.88,47.8101,47.87,708889,0
|
| 1031 |
+
DFSD.US,D,20251224,000000,47.89,47.94,47.8701,47.94,229705,0
|
| 1032 |
+
DFSD.US,D,20251226,000000,47.96,47.98,47.94,47.98,288978,0
|
| 1033 |
+
DFSD.US,D,20251229,000000,47.98,48.0098,47.96,47.98,602448,0
|
| 1034 |
+
DFSD.US,D,20251230,000000,47.9899,48.0299,47.9601,48.02,612437,0
|
| 1035 |
+
DFSD.US,D,20251231,000000,47.97,48.005,47.95,47.95,576630,0
|
| 1036 |
+
DFSD.US,D,20260102,000000,47.9725,47.98,47.93,47.98,371365,0
|
| 1037 |
+
DFSD.US,D,20260105,000000,47.9835,48.03,47.98,47.99,354826,0
|
| 1038 |
+
DFSD.US,D,20260106,000000,48.0081,48.03,47.98,48.03,552217,0
|
| 1039 |
+
DFSD.US,D,20260107,000000,48.055,48.0597,48.0135,48.04,442159,0
|
| 1040 |
+
DFSD.US,D,20260108,000000,47.9969,48.02,47.98,48,459327,0
|
| 1041 |
+
DFSD.US,D,20260109,000000,47.99,48.0299,47.98,47.98,595524,0
|
| 1042 |
+
DFSD.US,D,20260112,000000,47.9705,48.01,47.9705,47.98,427279,0
|
| 1043 |
+
DFSD.US,D,20260113,000000,48.0399,48.06,48,48.03,566269,0
|
| 1044 |
+
DFSD.US,D,20260114,000000,48.05,48.09,48.0328,48.05,537967,0
|
| 1045 |
+
DFSD.US,D,20260115,000000,48.0369,48.05,48.01,48.01,506802,0
|
| 1046 |
+
DFSD.US,D,20260116,000000,48.0001,48.04,47.9846,48,567042,0
|
| 1047 |
+
DFSD.US,D,20260120,000000,47.9657,47.9854,47.94,47.96,446593,0
|
| 1048 |
+
DFSD.US,D,20260121,000000,47.99,48.03,47.981,48.02,566976,0
|
| 1049 |
+
DFSD.US,D,20260122,000000,48.0177,48.03,48,48,458733,0
|
| 1050 |
+
DFSD.US,D,20260123,000000,48.01,48.05,48.0001,48.05,541889,0
|
| 1051 |
+
DFSD.US,D,20260126,000000,48.05,48.09,48.04,48.04,603078,0
|
| 1052 |
+
DFSD.US,D,20260127,000000,48.068,48.0999,48.055,48.08,438796,0
|
| 1053 |
+
DFSD.US,D,20260128,000000,48.0997,48.11,48.0646,48.11,509857,0
|
| 1054 |
+
DFSD.US,D,20260129,000000,48.09,48.13,48.08,48.13,532342,0
|
| 1055 |
+
DFSD.US,D,20260130,000000,48.1282,48.17,48.12,48.16,735804,0
|
| 1056 |
+
DFSD.US,D,20260202,000000,48.14,48.15,48.1,48.12,443596,0
|
| 1057 |
+
DFSD.US,D,20260203,000000,48.095,48.135,48.0924,48.12,574967,0
|
| 1058 |
+
DFSD.US,D,20260204,000000,48.0961,48.1399,48.06,48.11,485992,0
|
| 1059 |
+
DFSD.US,D,20260205,000000,48.1601,48.24,48.1601,48.23,544684,0
|
| 1060 |
+
DFSD.US,D,20260206,000000,48.2395,48.2395,48.2,48.22,453411,0
|
| 1061 |
+
DFSD.US,D,20260209,000000,48.221,48.25,48.22,48.24,510189,0
|
| 1062 |
+
DFSD.US,D,20260210,000000,48.28,48.2977,48.26,48.27,538654,0
|
| 1063 |
+
DFSD.US,D,20260211,000000,48.2299,48.2599,48.21,48.22,488293,0
|
| 1064 |
+
DFSD.US,D,20260212,000000,48.2599,48.31,48.24,48.3,388664,0
|
| 1065 |
+
DFSD.US,D,20260213,000000,48.355,48.38,48.3401,48.38,469554,0
|
| 1066 |
+
DFSD.US,D,20260217,000000,48.35,48.38,48.3468,48.38,511171,0
|
| 1067 |
+
DFSD.US,D,20260218,000000,48.35,48.38,48.3401,48.35,470688,0
|
daily/us/nyse etfs/1/diso.us.txt
ADDED
|
@@ -0,0 +1,622 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DISO.US,D,20230828,000000,20.4,20.45,20.25,20.38,13777,0
|
| 3 |
+
DISO.US,D,20230829,000000,20.38,20.4737,20.2801,20.4698,4446,0
|
| 4 |
+
DISO.US,D,20230830,000000,20.5,20.52,20.33,20.4204,5646,0
|
| 5 |
+
DISO.US,D,20230831,000000,20.62,20.62,20.2964,20.2964,16072,0
|
| 6 |
+
DISO.US,D,20230901,000000,20.15,20.15,19.7,19.835,18012,0
|
| 7 |
+
DISO.US,D,20230905,000000,19.91,20,19.745,19.745,13274,0
|
| 8 |
+
DISO.US,D,20230906,000000,19.72,19.74,19.5811,19.6727,10086,0
|
| 9 |
+
DISO.US,D,20230907,000000,19.68,19.68,19.4699,19.59,21276,0
|
| 10 |
+
DISO.US,D,20230908,000000,19.57,19.81,19.505,19.7869,11177,0
|
| 11 |
+
DISO.US,D,20230911,000000,19.99,20.065,19.79,19.9653,12358,0
|
| 12 |
+
DISO.US,D,20230912,000000,20.29,20.29,20.12,20.13,5303,0
|
| 13 |
+
DISO.US,D,20230913,000000,20.18,20.23,20.159,20.159,2686,0
|
| 14 |
+
DISO.US,D,20230914,000000,20.2,20.31,20.11,20.2333,5380,0
|
| 15 |
+
DISO.US,D,20230915,000000,20.25,20.36,20.23,20.295,6746,0
|
| 16 |
+
DISO.US,D,20230918,000000,20.28,20.325,20.25,20.29,28073,0
|
| 17 |
+
DISO.US,D,20230919,000000,20.16,20.16,19.9,19.9277,6477,0
|
| 18 |
+
DISO.US,D,20230920,000000,19.96,20.1899,19.96,20.0629,7863,0
|
| 19 |
+
DISO.US,D,20230921,000000,20.07,20.2296,20.07,20.121,5872,0
|
| 20 |
+
DISO.US,D,20230922,000000,20.18,20.18,19.8128,19.8128,5420,0
|
| 21 |
+
DISO.US,D,20230925,000000,19.86,19.86,19.66,19.7663,2954,0
|
| 22 |
+
DISO.US,D,20230926,000000,19.6176,19.62,19.52,19.5671,3015,0
|
| 23 |
+
DISO.US,D,20230927,000000,19.699,19.699,19.32,19.5061,3529,0
|
| 24 |
+
DISO.US,D,20230928,000000,19.55,19.62,19.4685,19.5755,7133,0
|
| 25 |
+
DISO.US,D,20230929,000000,19.765,19.7975,19.61,19.7975,4899,0
|
| 26 |
+
DISO.US,D,20231002,000000,19.825,19.9227,19.74,19.9227,3263,0
|
| 27 |
+
DISO.US,D,20231003,000000,19.91,19.91,19.4691,19.4785,2853,0
|
| 28 |
+
DISO.US,D,20231004,000000,19.425,19.4584,19.29,19.4514,3534,0
|
| 29 |
+
DISO.US,D,20231005,000000,19.4,19.82,19.4,19.7589,10206,0
|
| 30 |
+
DISO.US,D,20231006,000000,19.5,20.06,19.5,20.0182,6755,0
|
| 31 |
+
DISO.US,D,20231009,000000,20.15,20.3321,20.04,20.3121,4801,0
|
| 32 |
+
DISO.US,D,20231010,000000,20.14,20.4394,20,20.395,6808,0
|
| 33 |
+
DISO.US,D,20231011,000000,20.49,20.49,20.3,20.385,7934,0
|
| 34 |
+
DISO.US,D,20231012,000000,20.4399,20.4399,20.37,20.3778,1793,0
|
| 35 |
+
DISO.US,D,20231013,000000,20.429,20.43,20.24,20.43,4934,0
|
| 36 |
+
DISO.US,D,20231016,000000,20.37,20.7,20.37,20.6696,4563,0
|
| 37 |
+
DISO.US,D,20231017,000000,20.6872,20.75,20.64,20.722,5752,0
|
| 38 |
+
DISO.US,D,20231018,000000,20.5,20.77,20.5,20.5295,5021,0
|
| 39 |
+
DISO.US,D,20231019,000000,20.44,20.5797,20.2739,20.2739,6154,0
|
| 40 |
+
DISO.US,D,20231020,000000,20.14,20.2892,20.14,20.1871,1911,0
|
| 41 |
+
DISO.US,D,20231023,000000,19.86,20.34,19.86,20.2874,3278,0
|
| 42 |
+
DISO.US,D,20231024,000000,20.48,20.49,20.13,20.1896,7118,0
|
| 43 |
+
DISO.US,D,20231025,000000,20.1529,20.17,19.71,19.7189,9973,0
|
| 44 |
+
DISO.US,D,20231026,000000,19.7092,19.7294,19.5498,19.5613,5665,0
|
| 45 |
+
DISO.US,D,20231027,000000,19.6987,19.805,19.4738,19.4738,3135,0
|
| 46 |
+
DISO.US,D,20231030,000000,19.57,19.8393,19.56,19.7959,3062,0
|
| 47 |
+
DISO.US,D,20231031,000000,19.859,20,19.83,19.9939,1588,0
|
| 48 |
+
DISO.US,D,20231101,000000,19.98,19.98,19.8301,19.9049,1277,0
|
| 49 |
+
DISO.US,D,20231102,000000,20.3,20.3,20.2837,20.2837,1462,0
|
| 50 |
+
DISO.US,D,20231103,000000,20.43,20.43,20.341,20.3951,4739,0
|
| 51 |
+
DISO.US,D,20231106,000000,20.5499,20.5499,20.299,20.369,6814,0
|
| 52 |
+
DISO.US,D,20231107,000000,20.4198,20.439,20.3277,20.41,51556,0
|
| 53 |
+
DISO.US,D,20231108,000000,19.96,19.96,19.62,19.7122,37912,0
|
| 54 |
+
DISO.US,D,20231109,000000,20.04,20.4699,20.04,20.46,24403,0
|
| 55 |
+
DISO.US,D,20231110,000000,20.41,20.46,20.41,20.46,13754,0
|
| 56 |
+
DISO.US,D,20231113,000000,20.41,20.725,20.33,20.7026,6033,0
|
| 57 |
+
DISO.US,D,20231114,000000,20.87,21.06,20.87,21.0116,14642,0
|
| 58 |
+
DISO.US,D,20231115,000000,21.241,21.25,21.1593,21.195,27772,0
|
| 59 |
+
DISO.US,D,20231116,000000,21.2003,21.31,21.16,21.2357,18994,0
|
| 60 |
+
DISO.US,D,20231117,000000,21.39,21.4099,21.2,21.225,18925,0
|
| 61 |
+
DISO.US,D,20231120,000000,21.2375,21.51,21.2375,21.4473,7448,0
|
| 62 |
+
DISO.US,D,20231121,000000,21.41,21.6566,21.29,21.3407,7254,0
|
| 63 |
+
DISO.US,D,20231122,000000,21.2,21.59,21.2,21.5369,11459,0
|
| 64 |
+
DISO.US,D,20231124,000000,21.63,21.71,21.6099,21.6702,11598,0
|
| 65 |
+
DISO.US,D,20231127,000000,21.67,21.67,21.47,21.5284,14050,0
|
| 66 |
+
DISO.US,D,20231128,000000,21.39,21.43,21.02,21.02,28287,0
|
| 67 |
+
DISO.US,D,20231129,000000,21.05,21.17,20.8292,21.12,21620,0
|
| 68 |
+
DISO.US,D,20231130,000000,21.01,21.045,20.95,20.9736,15595,0
|
| 69 |
+
DISO.US,D,20231201,000000,20.95,21.0097,20.8515,20.9366,11380,0
|
| 70 |
+
DISO.US,D,20231204,000000,20.9,20.99,20.79,20.99,19310,0
|
| 71 |
+
DISO.US,D,20231205,000000,20.94,20.94,20.51,20.6643,30509,0
|
| 72 |
+
DISO.US,D,20231206,000000,20.8,21.02,20.649,20.83,25079,0
|
| 73 |
+
DISO.US,D,20231207,000000,20.52,20.7551,20.35,20.66,17897,0
|
| 74 |
+
DISO.US,D,20231208,000000,20.36,20.8,20.27,20.7716,7820,0
|
| 75 |
+
DISO.US,D,20231211,000000,20.61,20.8,20.6,20.6553,10983,0
|
| 76 |
+
DISO.US,D,20231212,000000,20.5801,20.64,20.36,20.473,6855,0
|
| 77 |
+
DISO.US,D,20231213,000000,20.49,20.8399,20.34,20.7806,13613,0
|
| 78 |
+
DISO.US,D,20231214,000000,20.8,21.15,20.8,21,23417,0
|
| 79 |
+
DISO.US,D,20231215,000000,21,21.059,20.885,20.9721,6922,0
|
| 80 |
+
DISO.US,D,20231218,000000,20.9,21.26,20.9,20.9208,7739,0
|
| 81 |
+
DISO.US,D,20231219,000000,20.99,21.1136,20.9,21.1136,6776,0
|
| 82 |
+
DISO.US,D,20231220,000000,21.23,21.23,20.6001,20.6225,9622,0
|
| 83 |
+
DISO.US,D,20231221,000000,20.655,20.7164,20.52,20.7164,9364,0
|
| 84 |
+
DISO.US,D,20231222,000000,20.6766,20.74,20.51,20.5444,11922,0
|
| 85 |
+
DISO.US,D,20231226,000000,20.64,20.64,20.5,20.5774,12344,0
|
| 86 |
+
DISO.US,D,20231227,000000,20.5,20.52,20.4101,20.4231,13511,0
|
| 87 |
+
DISO.US,D,20231228,000000,20.5,20.5117,20.4315,20.4693,6659,0
|
| 88 |
+
DISO.US,D,20231229,000000,20.51,20.51,20.3901,20.51,13028,0
|
| 89 |
+
DISO.US,D,20240102,000000,20.48,20.71,20.41,20.5388,15493,0
|
| 90 |
+
DISO.US,D,20240103,000000,20.55,20.8211,20.55,20.79,10886,0
|
| 91 |
+
DISO.US,D,20240104,000000,20.7499,20.78,20.42,20.6025,12963,0
|
| 92 |
+
DISO.US,D,20240105,000000,20.2,20.2,19.97,20.0733,13471,0
|
| 93 |
+
DISO.US,D,20240108,000000,20.19,20.33,20.16,20.22,10805,0
|
| 94 |
+
DISO.US,D,20240109,000000,20.01,20.3257,19.9062,19.9062,13157,0
|
| 95 |
+
DISO.US,D,20240110,000000,19.8426,19.9299,19.8,19.8215,6861,0
|
| 96 |
+
DISO.US,D,20240111,000000,19.82,19.89,19.7001,19.8421,15069,0
|
| 97 |
+
DISO.US,D,20240112,000000,19.95,20.11,19.8801,20.06,18007,0
|
| 98 |
+
DISO.US,D,20240116,000000,20.29,20.3299,19.9405,20.3153,14840,0
|
| 99 |
+
DISO.US,D,20240117,000000,20.22,20.25,19.92,19.9902,12931,0
|
| 100 |
+
DISO.US,D,20240118,000000,20.06,20.3099,20.0599,20.28,20300,0
|
| 101 |
+
DISO.US,D,20240119,000000,20.2,20.3592,20.2,20.3187,6127,0
|
| 102 |
+
DISO.US,D,20240122,000000,20.5,20.73,20.42,20.6636,10829,0
|
| 103 |
+
DISO.US,D,20240123,000000,20.69,20.69,20.48,20.5032,6041,0
|
| 104 |
+
DISO.US,D,20240124,000000,20.59,20.67,20.5001,20.525,3742,0
|
| 105 |
+
DISO.US,D,20240125,000000,20.52,20.78,20.52,20.7564,8261,0
|
| 106 |
+
DISO.US,D,20240126,000000,20.78,20.99,20.78,20.9401,11085,0
|
| 107 |
+
DISO.US,D,20240129,000000,20.93,21.2137,20.88,21.2137,14889,0
|
| 108 |
+
DISO.US,D,20240130,000000,21.23,21.27,21.15,21.23,14117,0
|
| 109 |
+
DISO.US,D,20240131,000000,20.91,21.22,20.91,20.91,4898,0
|
| 110 |
+
DISO.US,D,20240201,000000,21.16,21.27,21.1,21.2341,7021,0
|
| 111 |
+
DISO.US,D,20240202,000000,21.5,21.5,21.125,21.5,3856,0
|
| 112 |
+
DISO.US,D,20240205,000000,21.5,21.5,21.2499,21.2872,10387,0
|
| 113 |
+
DISO.US,D,20240206,000000,22.14,22.14,21.23,21.6768,19279,0
|
| 114 |
+
DISO.US,D,20240207,000000,21.26,21.379,21.1259,21.274,13017,0
|
| 115 |
+
DISO.US,D,20240208,000000,22,22.3899,22,22.3302,25173,0
|
| 116 |
+
DISO.US,D,20240209,000000,22.03,22.03,21.4,21.52,26929,0
|
| 117 |
+
DISO.US,D,20240212,000000,21.59,22.01,21.55,21.6849,19392,0
|
| 118 |
+
DISO.US,D,20240213,000000,22.33,22.33,21.58,21.9865,17209,0
|
| 119 |
+
DISO.US,D,20240214,000000,21.85,22.25,21.85,22.25,8873,0
|
| 120 |
+
DISO.US,D,20240215,000000,22.36,22.42,22.25,22.3425,8679,0
|
| 121 |
+
DISO.US,D,20240216,000000,22.48,22.48,22.2428,22.2428,10900,0
|
| 122 |
+
DISO.US,D,20240220,000000,22.34,22.34,21.9301,22.12,6213,0
|
| 123 |
+
DISO.US,D,20240221,000000,22.01,22.01,21.5,21.55,15619,0
|
| 124 |
+
DISO.US,D,20240222,000000,21.7,21.7,21.56,21.5729,4845,0
|
| 125 |
+
DISO.US,D,20240223,000000,21.58,21.72,21.26,21.72,7045,0
|
| 126 |
+
DISO.US,D,20240226,000000,21.6604,21.78,21.56,21.75,7131,0
|
| 127 |
+
DISO.US,D,20240227,000000,21.73,21.8574,21.66,21.8574,14514,0
|
| 128 |
+
DISO.US,D,20240228,000000,21.817,22.03,21.817,21.9613,4711,0
|
| 129 |
+
DISO.US,D,20240229,000000,22.03,22.06,21.97,22.022,3327,0
|
| 130 |
+
DISO.US,D,20240301,000000,22.18,22.24,22.02,22.055,9215,0
|
| 131 |
+
DISO.US,D,20240304,000000,22.42,22.42,22.1301,22.3,11093,0
|
| 132 |
+
DISO.US,D,20240305,000000,22.37,22.37,22.1899,22.2036,5242,0
|
| 133 |
+
DISO.US,D,20240306,000000,21.61,21.61,20.87,21.0191,43112,0
|
| 134 |
+
DISO.US,D,20240307,000000,21.09,21.14,20.8447,21.14,6270,0
|
| 135 |
+
DISO.US,D,20240308,000000,21.17,21.22,21,21.09,14236,0
|
| 136 |
+
DISO.US,D,20240311,000000,21.23,21.4499,21.2,21.4,5917,0
|
| 137 |
+
DISO.US,D,20240312,000000,21.4,21.53,21.35,21.5208,5984,0
|
| 138 |
+
DISO.US,D,20240313,000000,21.63,21.63,21.4401,21.5,5479,0
|
| 139 |
+
DISO.US,D,20240314,000000,21.28,21.3526,20.98,21.3526,11132,0
|
| 140 |
+
DISO.US,D,20240315,000000,21.4,21.5899,21.39,21.52,10395,0
|
| 141 |
+
DISO.US,D,20240318,000000,21.54,21.79,21.51,21.72,11265,0
|
| 142 |
+
DISO.US,D,20240319,000000,21.75,21.9099,21.6001,21.86,18859,0
|
| 143 |
+
DISO.US,D,20240320,000000,21.94,22.029,21.86,21.9988,10266,0
|
| 144 |
+
DISO.US,D,20240321,000000,22,22.098,21.92,22.07,9562,0
|
| 145 |
+
DISO.US,D,20240322,000000,22.07,22.15,22,22.0708,7692,0
|
| 146 |
+
DISO.US,D,20240325,000000,22.19,22.48,22.19,22.48,17019,0
|
| 147 |
+
DISO.US,D,20240326,000000,22.54,22.54,22.35,22.4245,17467,0
|
| 148 |
+
DISO.US,D,20240327,000000,22.51,22.56,22.4529,22.53,13215,0
|
| 149 |
+
DISO.US,D,20240328,000000,22.54,22.61,22.43,22.5283,13512,0
|
| 150 |
+
DISO.US,D,20240401,000000,22.52,22.5285,22.23,22.4,19612,0
|
| 151 |
+
DISO.US,D,20240402,000000,22.07,22.61,22.07,22.5454,9347,0
|
| 152 |
+
DISO.US,D,20240403,000000,22.69,22.69,21.82,21.94,27857,0
|
| 153 |
+
DISO.US,D,20240404,000000,21.54,21.54,20.8524,20.98,13119,0
|
| 154 |
+
DISO.US,D,20240405,000000,20.87,21.22,20.87,21.1468,6610,0
|
| 155 |
+
DISO.US,D,20240408,000000,21.29,21.29,20.97,21.0542,13730,0
|
| 156 |
+
DISO.US,D,20240409,000000,21.23,21.23,21.05,21.1319,7063,0
|
| 157 |
+
DISO.US,D,20240410,000000,21.09,21.09,20.905,21.0369,8769,0
|
| 158 |
+
DISO.US,D,20240411,000000,21.12,21.21,20.91,21.05,7827,0
|
| 159 |
+
DISO.US,D,20240412,000000,20.94,20.94,20.4303,20.4546,17185,0
|
| 160 |
+
DISO.US,D,20240415,000000,20.42,20.6341,20.29,20.3387,27304,0
|
| 161 |
+
DISO.US,D,20240416,000000,20.28,20.6,20.25,20.515,6780,0
|
| 162 |
+
DISO.US,D,20240417,000000,20.52,20.52,20.33,20.49,3703,0
|
| 163 |
+
DISO.US,D,20240418,000000,20.43,20.54,20.25,20.25,5146,0
|
| 164 |
+
DISO.US,D,20240419,000000,20.2,20.205,20.11,20.205,11494,0
|
| 165 |
+
DISO.US,D,20240422,000000,20.3,20.38,20.168,20.2,27262,0
|
| 166 |
+
DISO.US,D,20240423,000000,20.44,20.5,20.395,20.4407,3897,0
|
| 167 |
+
DISO.US,D,20240424,000000,20.26,20.5,20.26,20.5,13061,0
|
| 168 |
+
DISO.US,D,20240425,000000,20.34,20.46,20.11,20.4224,6690,0
|
| 169 |
+
DISO.US,D,20240426,000000,20.45,20.48,20.35,20.4045,4235,0
|
| 170 |
+
DISO.US,D,20240429,000000,20.59,20.59,20.32,20.48,3185,0
|
| 171 |
+
DISO.US,D,20240430,000000,20.44,20.459,20.19,20.2577,10886,0
|
| 172 |
+
DISO.US,D,20240501,000000,20.29,20.35,20.16,20.17,13587,0
|
| 173 |
+
DISO.US,D,20240502,000000,20.3,20.54,20.3,20.5313,4128,0
|
| 174 |
+
DISO.US,D,20240503,000000,20.7,20.81,20.55,20.66,25616,0
|
| 175 |
+
DISO.US,D,20240506,000000,20.3,20.45,20.18,20.45,14211,0
|
| 176 |
+
DISO.US,D,20240507,000000,19.49,19.49,18.55,18.79,73100,0
|
| 177 |
+
DISO.US,D,20240508,000000,18.89,18.95,18.7,18.81,18915,0
|
| 178 |
+
DISO.US,D,20240509,000000,18.92,18.93,18.7,18.9,15468,0
|
| 179 |
+
DISO.US,D,20240510,000000,19,19,18.75,18.83,15268,0
|
| 180 |
+
DISO.US,D,20240513,000000,18.94,18.969,18.81,18.95,13024,0
|
| 181 |
+
DISO.US,D,20240514,000000,18.94,18.94,18.73,18.8692,10617,0
|
| 182 |
+
DISO.US,D,20240515,000000,18.67,18.67,18.15,18.4545,37361,0
|
| 183 |
+
DISO.US,D,20240516,000000,18.45,18.5997,18.45,18.5393,23162,0
|
| 184 |
+
DISO.US,D,20240517,000000,18.55,18.6199,18.47,18.535,8009,0
|
| 185 |
+
DISO.US,D,20240520,000000,18.54,18.54,18.4443,18.51,72620,0
|
| 186 |
+
DISO.US,D,20240521,000000,18.51,18.5888,18.4201,18.5399,13545,0
|
| 187 |
+
DISO.US,D,20240522,000000,18.54,18.6299,18.47,18.5509,13708,0
|
| 188 |
+
DISO.US,D,20240523,000000,18.45,18.452,18.03,18.1259,19540,0
|
| 189 |
+
DISO.US,D,20240524,000000,18.2,18.35,18.13,18.2804,4127,0
|
| 190 |
+
DISO.US,D,20240528,000000,18.41,18.5,18.25,18.3856,17300,0
|
| 191 |
+
DISO.US,D,20240529,000000,18.4,18.4,18.2369,18.2369,21530,0
|
| 192 |
+
DISO.US,D,20240530,000000,18.29,18.4685,18.29,18.322,11444,0
|
| 193 |
+
DISO.US,D,20240531,000000,18.4851,18.62,18.45,18.62,10769,0
|
| 194 |
+
DISO.US,D,20240603,000000,18.89,18.89,18.5462,18.67,25276,0
|
| 195 |
+
DISO.US,D,20240604,000000,18.69,18.73,18.51,18.6679,11546,0
|
| 196 |
+
DISO.US,D,20240605,000000,18.68,18.68,18.27,18.41,22540,0
|
| 197 |
+
DISO.US,D,20240606,000000,18.11,18.11,17.915,17.9433,15301,0
|
| 198 |
+
DISO.US,D,20240607,000000,17.94,18.06,17.8614,17.9969,29364,0
|
| 199 |
+
DISO.US,D,20240610,000000,17.94,18.18,17.88,18.1733,11382,0
|
| 200 |
+
DISO.US,D,20240611,000000,17.96,18.17,17.901,17.912,10854,0
|
| 201 |
+
DISO.US,D,20240612,000000,18.0345,18.0345,17.9,17.9154,8439,0
|
| 202 |
+
DISO.US,D,20240613,000000,17.9,17.9,17.69,17.7399,18864,0
|
| 203 |
+
DISO.US,D,20240614,000000,17.82,17.87,17.6601,17.7651,17373,0
|
| 204 |
+
DISO.US,D,20240617,000000,17.77,18.02,17.77,17.9596,16414,0
|
| 205 |
+
DISO.US,D,20240618,000000,17.83,18.0046,17.83,17.88,55090,0
|
| 206 |
+
DISO.US,D,20240620,000000,17.86,18.12,17.86,17.99,18809,0
|
| 207 |
+
DISO.US,D,20240621,000000,18.08,18.21,18.08,18.2,20223,0
|
| 208 |
+
DISO.US,D,20240624,000000,18.2,18.24,18.15,18.1632,5461,0
|
| 209 |
+
DISO.US,D,20240625,000000,18.07,18.265,18.07,18.2163,5413,0
|
| 210 |
+
DISO.US,D,20240626,000000,18.34,18.34,18.06,18.2308,7519,0
|
| 211 |
+
DISO.US,D,20240627,000000,18.02,18.3,18.02,18.26,13921,0
|
| 212 |
+
DISO.US,D,20240628,000000,18.35,18.35,17.65,17.7123,12494,0
|
| 213 |
+
DISO.US,D,20240701,000000,17.6,17.8247,17.56,17.6,13419,0
|
| 214 |
+
DISO.US,D,20240702,000000,17.5,17.64,17.44,17.64,23672,0
|
| 215 |
+
DISO.US,D,20240703,000000,17.47,17.7499,17.47,17.73,11122,0
|
| 216 |
+
DISO.US,D,20240705,000000,17.45,17.52,17.23,17.29,22857,0
|
| 217 |
+
DISO.US,D,20240708,000000,17.2,17.38,17.2,17.26,9357,0
|
| 218 |
+
DISO.US,D,20240709,000000,17.17,17.32,17.07,17.26,38842,0
|
| 219 |
+
DISO.US,D,20240710,000000,17.11,17.24,17.11,17.2,17798,0
|
| 220 |
+
DISO.US,D,20240711,000000,17.13,17.34,17.13,17.3,20393,0
|
| 221 |
+
DISO.US,D,20240712,000000,17.15,17.3899,17.15,17.34,8135,0
|
| 222 |
+
DISO.US,D,20240715,000000,17.42,17.42,17.22,17.28,21852,0
|
| 223 |
+
DISO.US,D,20240716,000000,17.17,17.5799,17.17,17.51,17411,0
|
| 224 |
+
DISO.US,D,20240717,000000,17.37,17.57,17.2301,17.3843,19229,0
|
| 225 |
+
DISO.US,D,20240718,000000,17.395,17.4492,17.22,17.22,12522,0
|
| 226 |
+
DISO.US,D,20240719,000000,17.22,17.22,17.03,17.07,73831,0
|
| 227 |
+
DISO.US,D,20240722,000000,16.96,17.11,16.77,16.85,15787,0
|
| 228 |
+
DISO.US,D,20240723,000000,16.5,16.525,16.14,16.3465,32060,0
|
| 229 |
+
DISO.US,D,20240724,000000,16.28,16.28,16.09,16.1147,10466,0
|
| 230 |
+
DISO.US,D,20240725,000000,16.07,16.21,16.01,16.0494,6299,0
|
| 231 |
+
DISO.US,D,20240726,000000,16.05,16.28,16.05,16.1527,8756,0
|
| 232 |
+
DISO.US,D,20240729,000000,16.3421,16.5399,16.3,16.477,16537,0
|
| 233 |
+
DISO.US,D,20240730,000000,16.6,16.6139,16.49,16.6139,8109,0
|
| 234 |
+
DISO.US,D,20240731,000000,16.63,16.7199,16.63,16.67,9827,0
|
| 235 |
+
DISO.US,D,20240801,000000,16.67,16.6899,16.62,16.6505,7145,0
|
| 236 |
+
DISO.US,D,20240802,000000,16.4483,16.4483,16.03,16.1649,8505,0
|
| 237 |
+
DISO.US,D,20240805,000000,15.77,16.1422,15.77,15.9228,15251,0
|
| 238 |
+
DISO.US,D,20240806,000000,16.28,16.52,16.06,16.27,10888,0
|
| 239 |
+
DISO.US,D,20240807,000000,16.01,16.01,15.27,15.41,17786,0
|
| 240 |
+
DISO.US,D,20240808,000000,15.4,15.4,14.95,15.17,17041,0
|
| 241 |
+
DISO.US,D,20240809,000000,15.18,15.2621,15.0801,15.2621,6387,0
|
| 242 |
+
DISO.US,D,20240812,000000,15.28,15.339,15.2501,15.3057,6787,0
|
| 243 |
+
DISO.US,D,20240813,000000,15.15,15.34,15.15,15.28,5481,0
|
| 244 |
+
DISO.US,D,20240814,000000,15.75,15.75,15.375,15.47,7885,0
|
| 245 |
+
DISO.US,D,20240815,000000,15.7,15.76,15.511,15.605,4185,0
|
| 246 |
+
DISO.US,D,20240816,000000,15.71,15.71,15.5501,15.5873,5678,0
|
| 247 |
+
DISO.US,D,20240819,000000,15.47,15.8599,15.47,15.75,20137,0
|
| 248 |
+
DISO.US,D,20240820,000000,15.8,15.8,15.61,15.71,18121,0
|
| 249 |
+
DISO.US,D,20240821,000000,15.83,15.83,15.6948,15.8294,3343,0
|
| 250 |
+
DISO.US,D,20240822,000000,15.94,15.94,15.78,15.81,2973,0
|
| 251 |
+
DISO.US,D,20240823,000000,15.805,15.8904,15.7601,15.8904,2394,0
|
| 252 |
+
DISO.US,D,20240826,000000,15.9,16,15.89,15.94,6650,0
|
| 253 |
+
DISO.US,D,20240827,000000,15.97,15.97,15.8901,15.9205,4418,0
|
| 254 |
+
DISO.US,D,20240828,000000,15.99,15.99,15.69,15.92,5026,0
|
| 255 |
+
DISO.US,D,20240829,000000,15.87,15.94,15.82,15.8455,3500,0
|
| 256 |
+
DISO.US,D,20240830,000000,15.78,15.9434,15.78,15.9434,8927,0
|
| 257 |
+
DISO.US,D,20240903,000000,15.96,15.99,15.7001,15.89,7846,0
|
| 258 |
+
DISO.US,D,20240904,000000,15.89,15.93,15.8,15.8128,5218,0
|
| 259 |
+
DISO.US,D,20240905,000000,15.96,15.96,15.72,15.7869,4343,0
|
| 260 |
+
DISO.US,D,20240906,000000,15.35,15.35,15.15,15.1961,3620,0
|
| 261 |
+
DISO.US,D,20240909,000000,15.47,15.47,15.15,15.32,15488,0
|
| 262 |
+
DISO.US,D,20240910,000000,15.32,15.3894,15.2101,15.3053,10222,0
|
| 263 |
+
DISO.US,D,20240911,000000,15.04,15.32,15.01,15.2977,7166,0
|
| 264 |
+
DISO.US,D,20240912,000000,15.4,15.455,15.34,15.4344,6881,0
|
| 265 |
+
DISO.US,D,20240913,000000,15.53,15.69,15.47,15.6575,9386,0
|
| 266 |
+
DISO.US,D,20240916,000000,15.65,15.85,15.65,15.8115,4170,0
|
| 267 |
+
DISO.US,D,20240917,000000,15.7,15.9399,15.7,15.8974,5022,0
|
| 268 |
+
DISO.US,D,20240918,000000,15.93,15.99,15.9,15.9499,4977,0
|
| 269 |
+
DISO.US,D,20240919,000000,15.99,16.0076,15.89,15.92,24728,0
|
| 270 |
+
DISO.US,D,20240920,000000,15.925,15.97,15.82,15.8888,10053,0
|
| 271 |
+
DISO.US,D,20240923,000000,16,16,15.7322,15.8,78169,0
|
| 272 |
+
DISO.US,D,20240924,000000,15.84,15.9543,15.84,15.9543,3882,0
|
| 273 |
+
DISO.US,D,20240925,000000,15.92,16.02,15.8901,15.9543,8940,0
|
| 274 |
+
DISO.US,D,20240926,000000,16.15,16.1501,16.041,16.1501,2586,0
|
| 275 |
+
DISO.US,D,20240927,000000,16.35,16.35,16.1,16.2565,5015,0
|
| 276 |
+
DISO.US,D,20240930,000000,16.282518,16.51,16.15,16.37,5809,0
|
| 277 |
+
DISO.US,D,20241001,000000,16.16,16.16,15.9301,16.05,7950,0
|
| 278 |
+
DISO.US,D,20241002,000000,16.05,16.1199,15.9801,16.071,16109,0
|
| 279 |
+
DISO.US,D,20241003,000000,16.07,16.21,15.9601,16.1,7957,0
|
| 280 |
+
DISO.US,D,20241004,000000,16.12,16.2445,16.0304,16.2445,14077,0
|
| 281 |
+
DISO.US,D,20241007,000000,16.26,16.26,15.7201,15.825,11995,0
|
| 282 |
+
DISO.US,D,20241008,000000,15.76,16,15.75,15.97,8568,0
|
| 283 |
+
DISO.US,D,20241009,000000,15.74,16.1,15.74,16.0659,5019,0
|
| 284 |
+
DISO.US,D,20241010,000000,15.86,16.025,15.86,15.9643,4360,0
|
| 285 |
+
DISO.US,D,20241011,000000,16.005,16.1438,16.005,16.1438,4549,0
|
| 286 |
+
DISO.US,D,20241014,000000,16.19,16.2656,16.11,16.2499,10018,0
|
| 287 |
+
DISO.US,D,20241015,000000,16.16,16.32,16.12,16.12,5396,0
|
| 288 |
+
DISO.US,D,20241016,000000,16.06,16.3833,16.06,16.3833,5421,0
|
| 289 |
+
DISO.US,D,20241017,000000,16.27,16.4001,16.27,16.3555,7618,0
|
| 290 |
+
DISO.US,D,20241018,000000,16.35,16.45,16.35,16.405,27334,0
|
| 291 |
+
DISO.US,D,20241021,000000,16.7,16.7,16.265,16.29,65002,0
|
| 292 |
+
DISO.US,D,20241022,000000,16.41,16.4499,16.36,16.39,7215,0
|
| 293 |
+
DISO.US,D,20241023,000000,16.32,16.461,16.3,16.3199,8538,0
|
| 294 |
+
DISO.US,D,20241024,000000,16,16,15.65,15.7053,10031,0
|
| 295 |
+
DISO.US,D,20241025,000000,15.61,15.93,15.61,15.62,11975,0
|
| 296 |
+
DISO.US,D,20241028,000000,15.63,15.8496,15.63,15.7995,18847,0
|
| 297 |
+
DISO.US,D,20241029,000000,15.63,15.87,15.63,15.7752,16227,0
|
| 298 |
+
DISO.US,D,20241030,000000,15.74,15.8378,15.67,15.67,9188,0
|
| 299 |
+
DISO.US,D,20241031,000000,15.69,15.85,15.67,15.8243,9898,0
|
| 300 |
+
DISO.US,D,20241101,000000,15.8,15.9299,15.8,15.8111,8645,0
|
| 301 |
+
DISO.US,D,20241104,000000,15.64,15.82,15.64,15.71,4973,0
|
| 302 |
+
DISO.US,D,20241105,000000,15.86,15.94,15.86,15.9052,3963,0
|
| 303 |
+
DISO.US,D,20241106,000000,16.29,16.29,16.12,16.2017,20171,0
|
| 304 |
+
DISO.US,D,20241107,000000,16.225,16.28,16.18,16.243,9819,0
|
| 305 |
+
DISO.US,D,20241108,000000,16.2107,16.2999,16.21,16.2549,4168,0
|
| 306 |
+
DISO.US,D,20241111,000000,16.2208,16.45,16.2208,16.44,7081,0
|
| 307 |
+
DISO.US,D,20241112,000000,16.485,16.51,16.28,16.4616,10078,0
|
| 308 |
+
DISO.US,D,20241113,000000,16.485,16.7699,16.4718,16.7163,11892,0
|
| 309 |
+
DISO.US,D,20241114,000000,17.4002,18.0906,17.25,17.2678,32007,0
|
| 310 |
+
DISO.US,D,20241115,000000,17.79,18.12,17.74,18.0672,31010,0
|
| 311 |
+
DISO.US,D,20241118,000000,18.07,18.12,17.83,17.83,151956,0
|
| 312 |
+
DISO.US,D,20241119,000000,17.64,17.87,17.5899,17.87,10999,0
|
| 313 |
+
DISO.US,D,20241120,000000,17.8,18.0342,17.6644,18.0342,24560,0
|
| 314 |
+
DISO.US,D,20241121,000000,17.26,17.4993,17.25,17.48,32179,0
|
| 315 |
+
DISO.US,D,20241122,000000,17.2336,17.57,17.03,17.41,16456,0
|
| 316 |
+
DISO.US,D,20241125,000000,17.55,17.63,17.4068,17.63,12937,0
|
| 317 |
+
DISO.US,D,20241126,000000,17.5339,17.61,17.4501,17.4981,20923,0
|
| 318 |
+
DISO.US,D,20241127,000000,17.575,17.75,17.5201,17.75,8976,0
|
| 319 |
+
DISO.US,D,20241129,000000,17.85,17.91,17.5704,17.7265,9424,0
|
| 320 |
+
DISO.US,D,20241202,000000,17.8599,17.92,17.56,17.74,12120,0
|
| 321 |
+
DISO.US,D,20241203,000000,17.68,17.68,17.43,17.5669,4448,0
|
| 322 |
+
DISO.US,D,20241204,000000,17.58,17.67,17.43,17.622,8688,0
|
| 323 |
+
DISO.US,D,20241205,000000,17.59,17.6399,17.47,17.5508,8184,0
|
| 324 |
+
DISO.US,D,20241206,000000,17.5455,17.6799,17.5001,17.5914,13399,0
|
| 325 |
+
DISO.US,D,20241209,000000,17.56,17.6799,17.2,17.37,16389,0
|
| 326 |
+
DISO.US,D,20241210,000000,17.4,17.4,17.1752,17.38,13770,0
|
| 327 |
+
DISO.US,D,20241211,000000,17.39,17.39,17.2704,17.35,15753,0
|
| 328 |
+
DISO.US,D,20241212,000000,17.26,17.4,17.26,17.3887,6257,0
|
| 329 |
+
DISO.US,D,20241213,000000,17.3496,17.4,17.18,17.2086,8132,0
|
| 330 |
+
DISO.US,D,20241216,000000,17.19,17.23,17.03,17.06,20621,0
|
| 331 |
+
DISO.US,D,20241217,000000,17,17.375,17,17.2559,20237,0
|
| 332 |
+
DISO.US,D,20241218,000000,17.5,17.5595,16.96,17.05,26641,0
|
| 333 |
+
DISO.US,D,20241219,000000,16.71,16.87,16.63,16.63,20402,0
|
| 334 |
+
DISO.US,D,20241220,000000,16.63,16.88,16.38,16.7297,17613,0
|
| 335 |
+
DISO.US,D,20241223,000000,16.705,16.88,16.5434,16.88,186073,0
|
| 336 |
+
DISO.US,D,20241224,000000,16.64,16.98,16.63,16.98,14420,0
|
| 337 |
+
DISO.US,D,20241226,000000,16.8858,16.98,16.81,16.91,36099,0
|
| 338 |
+
DISO.US,D,20241227,000000,16.73,16.94,16.66,16.86,13223,0
|
| 339 |
+
DISO.US,D,20241230,000000,16.66,16.8199,16.5101,16.665,11705,0
|
| 340 |
+
DISO.US,D,20241231,000000,16.7849,16.79,16.62,16.79,9519,0
|
| 341 |
+
DISO.US,D,20250102,000000,16.74,16.83,16.44,16.62,17403,0
|
| 342 |
+
DISO.US,D,20250103,000000,16.54,16.77,16.54,16.77,2884,0
|
| 343 |
+
DISO.US,D,20250106,000000,16.746,16.8999,16.68,16.8,11374,0
|
| 344 |
+
DISO.US,D,20250107,000000,16.9,16.9,16.77,16.7918,7143,0
|
| 345 |
+
DISO.US,D,20250108,000000,16.67,16.687,16.4275,16.56,5131,0
|
| 346 |
+
DISO.US,D,20250110,000000,16.685,16.685,16.33,16.38,16313,0
|
| 347 |
+
DISO.US,D,20250113,000000,16.36,16.42,16.14,16.38,20726,0
|
| 348 |
+
DISO.US,D,20250114,000000,16.4354,16.488,16.32,16.3483,12278,0
|
| 349 |
+
DISO.US,D,20250115,000000,16.56,16.58,16.4,16.53,11134,0
|
| 350 |
+
DISO.US,D,20250116,000000,16.21,16.22,15.88,15.99,7713,0
|
| 351 |
+
DISO.US,D,20250117,000000,15.88,16.08,15.88,15.95,37401,0
|
| 352 |
+
DISO.US,D,20250121,000000,15.9699,16.2599,15.944976,16.12,85229,0
|
| 353 |
+
DISO.US,D,20250122,000000,16.16,16.23,16.126,16.23,8793,0
|
| 354 |
+
DISO.US,D,20250123,000000,16.15,16.4,16.15,16.34,20799,0
|
| 355 |
+
DISO.US,D,20250124,000000,16.39,16.6993,16.2501,16.43,13433,0
|
| 356 |
+
DISO.US,D,20250127,000000,16.35,16.69,16.24,16.67,25286,0
|
| 357 |
+
DISO.US,D,20250128,000000,16.3985,16.57,16.3985,16.5016,7338,0
|
| 358 |
+
DISO.US,D,20250129,000000,16.66,16.77,16.5711,16.5947,21925,0
|
| 359 |
+
DISO.US,D,20250130,000000,16.75,16.83,16.63,16.67,15150,0
|
| 360 |
+
DISO.US,D,20250131,000000,16.64,16.7299,16.59,16.6332,10170,0
|
| 361 |
+
DISO.US,D,20250203,000000,16.4004,16.77,16.33,16.7,11269,0
|
| 362 |
+
DISO.US,D,20250204,000000,16.6999,16.7,16.6001,16.69,7244,0
|
| 363 |
+
DISO.US,D,20250205,000000,16.87,17.2,16.41,16.43,16729,0
|
| 364 |
+
DISO.US,D,20250206,000000,16.43,16.7061,16.3,16.6811,13341,0
|
| 365 |
+
DISO.US,D,20250207,000000,16.76,17.5599,16.5001,16.5143,17949,0
|
| 366 |
+
DISO.US,D,20250210,000000,16.5328,16.5328,16.28,16.28,21998,0
|
| 367 |
+
DISO.US,D,20250211,000000,16.2,16.2915,16.1409,16.2915,9774,0
|
| 368 |
+
DISO.US,D,20250212,000000,16.2199,16.38,16.18,16.3569,13760,0
|
| 369 |
+
DISO.US,D,20250213,000000,15.7792,16.07,15.7792,15.94,35015,0
|
| 370 |
+
DISO.US,D,20250214,000000,15.945,16.07,15.945,16.07,14296,0
|
| 371 |
+
DISO.US,D,20250218,000000,16.01,16.06,15.82,15.9308,19763,0
|
| 372 |
+
DISO.US,D,20250219,000000,15.95,16.1499,15.95,16.0798,7698,0
|
| 373 |
+
DISO.US,D,20250220,000000,16.14,16.15,15.91,16.15,8523,0
|
| 374 |
+
DISO.US,D,20250221,000000,16.25,16.25,15.7101,15.84,21628,0
|
| 375 |
+
DISO.US,D,20250224,000000,15.9,16.17,15.85,16.1,157197,0
|
| 376 |
+
DISO.US,D,20250225,000000,16.1,16.1799,15.9,16.0857,13076,0
|
| 377 |
+
DISO.US,D,20250226,000000,16.18,16.3,15.85,16.14,9919,0
|
| 378 |
+
DISO.US,D,20250227,000000,16.19,16.3599,16.1415,16.1845,7116,0
|
| 379 |
+
DISO.US,D,20250228,000000,16.35,16.4352,16.3054,16.4352,8913,0
|
| 380 |
+
DISO.US,D,20250303,000000,16.4,16.6112,16.2201,16.317,12640,0
|
| 381 |
+
DISO.US,D,20250304,000000,16.02,16.24,15.7932,15.87,35313,0
|
| 382 |
+
DISO.US,D,20250305,000000,16.03,16.05,15.7601,15.8905,15998,0
|
| 383 |
+
DISO.US,D,20250306,000000,15.762,15.842,15.36,15.4251,19209,0
|
| 384 |
+
DISO.US,D,20250307,000000,15.3385,15.425,15.12,15.42,9766,0
|
| 385 |
+
DISO.US,D,20250310,000000,15.1505,15.1505,14.92,15.0861,37601,0
|
| 386 |
+
DISO.US,D,20250311,000000,14.7,14.75,14.3065,14.335,28388,0
|
| 387 |
+
DISO.US,D,20250312,000000,14.3449,14.59,14.18,14.5,12376,0
|
| 388 |
+
DISO.US,D,20250313,000000,14.105,14.16,13.82,14.02,12321,0
|
| 389 |
+
DISO.US,D,20250314,000000,14.0467,14.187,13.9,14.13,10904,0
|
| 390 |
+
DISO.US,D,20250317,000000,14.13,14.33,14.13,14.2534,12746,0
|
| 391 |
+
DISO.US,D,20250318,000000,14.15,14.25,14.15,14.2465,1496,0
|
| 392 |
+
DISO.US,D,20250319,000000,14.36,14.4,14.34,14.3712,3143,0
|
| 393 |
+
DISO.US,D,20250320,000000,14.34,14.34,14.2425,14.2425,1188,0
|
| 394 |
+
DISO.US,D,20250321,000000,14.1103,14.3678,14.1103,14.3401,1796,0
|
| 395 |
+
DISO.US,D,20250324,000000,14.38,14.425,14.2907,14.4,31108,0
|
| 396 |
+
DISO.US,D,20250325,000000,14.4,14.5413,14.4,14.5413,2075,0
|
| 397 |
+
DISO.US,D,20250326,000000,14.595,14.788,14.4401,14.4752,3686,0
|
| 398 |
+
DISO.US,D,20250327,000000,14.4756,14.56,14.4756,14.5191,1732,0
|
| 399 |
+
DISO.US,D,20250328,000000,14.43,14.59,14.1652,14.2196,2319,0
|
| 400 |
+
DISO.US,D,20250331,000000,13.95,14.3,13.95,14.19,3497,0
|
| 401 |
+
DISO.US,D,20250401,000000,14.18,14.2532,14.1,14.185,4015,0
|
| 402 |
+
DISO.US,D,20250402,000000,14.2666,14.2666,14.1657,14.2409,3025,0
|
| 403 |
+
DISO.US,D,20250403,000000,13.75,13.85,12.91,12.91,21093,0
|
| 404 |
+
DISO.US,D,20250404,000000,12.41,12.64,12.1,12.1748,17388,0
|
| 405 |
+
DISO.US,D,20250407,000000,11.7971,12.55,11.71,12.1578,14104,0
|
| 406 |
+
DISO.US,D,20250408,000000,12.5015,12.5586,11.9641,11.9641,7766,0
|
| 407 |
+
DISO.US,D,20250409,000000,12.03,13.07,11.96,12.9408,50387,0
|
| 408 |
+
DISO.US,D,20250410,000000,12.46,12.46,12.05,12.1131,19670,0
|
| 409 |
+
DISO.US,D,20250411,000000,12.12,12.2,12,12.124,8503,0
|
| 410 |
+
DISO.US,D,20250414,000000,12.26,12.3573,12.17,12.2457,8081,0
|
| 411 |
+
DISO.US,D,20250415,000000,12.28,12.375,12.2,12.2828,2865,0
|
| 412 |
+
DISO.US,D,20250416,000000,12.12,12.18,11.93,12.0004,7239,0
|
| 413 |
+
DISO.US,D,20250417,000000,12.18,12.2799,12.1101,12.2239,2106,0
|
| 414 |
+
DISO.US,D,20250421,000000,12.22,12.22,12.11,12.2,12015,0
|
| 415 |
+
DISO.US,D,20250422,000000,12.3514,12.45,12.345,12.3754,3653,0
|
| 416 |
+
DISO.US,D,20250423,000000,12.59,12.65,12.43,12.4311,3404,0
|
| 417 |
+
DISO.US,D,20250424,000000,12.495,12.6801,12.495,12.6772,3421,0
|
| 418 |
+
DISO.US,D,20250425,000000,12.6405,12.75,12.63,12.75,5388,0
|
| 419 |
+
DISO.US,D,20250428,000000,12.7716,12.7716,12.73,12.7344,5448,0
|
| 420 |
+
DISO.US,D,20250429,000000,12.7771,12.92,12.755,12.864,4181,0
|
| 421 |
+
DISO.US,D,20250430,000000,12.75,12.9099,12.68,12.9018,5013,0
|
| 422 |
+
DISO.US,D,20250501,000000,12.92,12.9298,12.8301,12.9,5111,0
|
| 423 |
+
DISO.US,D,20250502,000000,13,13.1899,13,13.11,9898,0
|
| 424 |
+
DISO.US,D,20250505,000000,12.8,13.1,12.8,13.0231,15587,0
|
| 425 |
+
DISO.US,D,20250506,000000,12.95,13.09,12.92,13.09,6111,0
|
| 426 |
+
DISO.US,D,20250507,000000,13.75,14.0499,13.74,14.01,45900,0
|
| 427 |
+
DISO.US,D,20250508,000000,13.65,13.8299,13.65,13.7336,20232,0
|
| 428 |
+
DISO.US,D,20250509,000000,13.79,13.9,13.69,13.9,15960,0
|
| 429 |
+
DISO.US,D,20250512,000000,14.07,14.13,13.9601,14.0944,16394,0
|
| 430 |
+
DISO.US,D,20250513,000000,14.15,14.25,14.1107,14.1934,9979,0
|
| 431 |
+
DISO.US,D,20250514,000000,14.05,14.3442,14.05,14.3442,10432,0
|
| 432 |
+
DISO.US,D,20250515,000000,14.31,14.31,14.24,14.3034,6894,0
|
| 433 |
+
DISO.US,D,20250516,000000,14.1911,14.4,14.1911,14.3881,3778,0
|
| 434 |
+
DISO.US,D,20250519,000000,14.38,14.39,14.28,14.28,84673,0
|
| 435 |
+
DISO.US,D,20250520,000000,14.335,14.42,14.3336,14.3336,9366,0
|
| 436 |
+
DISO.US,D,20250521,000000,14.42,14.42,14.1071,14.1071,10659,0
|
| 437 |
+
DISO.US,D,20250522,000000,14.09,14.275,14.08,14.2066,4441,0
|
| 438 |
+
DISO.US,D,20250523,000000,14,14.11,13.976,14.0314,15037,0
|
| 439 |
+
DISO.US,D,20250527,000000,14.205,14.37,14.14,14.3167,6969,0
|
| 440 |
+
DISO.US,D,20250528,000000,14.32,14.37,14.25,14.37,4404,0
|
| 441 |
+
DISO.US,D,20250529,000000,14.3499,14.36,14.1815,14.36,5044,0
|
| 442 |
+
DISO.US,D,20250530,000000,14.36,14.51,14.33,14.51,16983,0
|
| 443 |
+
DISO.US,D,20250602,000000,14.45,14.5399,14.36,14.46,14116,0
|
| 444 |
+
DISO.US,D,20250603,000000,14.49,14.73,14.46,14.59,19060,0
|
| 445 |
+
DISO.US,D,20250604,000000,14.55,14.65,14.48,14.5,39902,0
|
| 446 |
+
DISO.US,D,20250605,000000,13.89,14.01,13.75,13.8609,30542,0
|
| 447 |
+
DISO.US,D,20250606,000000,13.89,14.05,13.86,14.05,29803,0
|
| 448 |
+
DISO.US,D,20250609,000000,14.02,14.21,14.02,14.1408,31683,0
|
| 449 |
+
DISO.US,D,20250610,000000,14.1801,14.5399,14.1801,14.3722,24189,0
|
| 450 |
+
DISO.US,D,20250611,000000,14.4,14.49,14.35,14.42,17956,0
|
| 451 |
+
DISO.US,D,20250612,000000,14.4599,14.4599,14.3,14.3906,10396,0
|
| 452 |
+
DISO.US,D,20250613,000000,14.17,14.3536,14.17,14.3499,9795,0
|
| 453 |
+
DISO.US,D,20250616,000000,14.36,14.52,14.27,14.4632,14462,0
|
| 454 |
+
DISO.US,D,20250617,000000,14.37,14.45,14.3222,14.3222,6355,0
|
| 455 |
+
DISO.US,D,20250618,000000,14.32,14.35,14.18,14.2973,3937,0
|
| 456 |
+
DISO.US,D,20250620,000000,14.46,14.5,14.27,14.3004,8343,0
|
| 457 |
+
DISO.US,D,20250623,000000,14.26,14.34,14.14,14.3,143271,0
|
| 458 |
+
DISO.US,D,20250624,000000,14.4788,14.4822,14.42,14.47,5770,0
|
| 459 |
+
DISO.US,D,20250625,000000,14.5,14.5299,14.43,14.5197,8407,0
|
| 460 |
+
DISO.US,D,20250626,000000,14.5945,14.6999,14.5442,14.67,8029,0
|
| 461 |
+
DISO.US,D,20250627,000000,14.71,14.7999,14.67,14.74,39452,0
|
| 462 |
+
DISO.US,D,20250630,000000,14.8546,14.99,14.79,14.88,26633,0
|
| 463 |
+
DISO.US,D,20250701,000000,14.84,14.9,14.75,14.86,13006,0
|
| 464 |
+
DISO.US,D,20250702,000000,14.8,14.8399,14.7601,14.8,42753,0
|
| 465 |
+
DISO.US,D,20250703,000000,14.38,14.48,14.35,14.48,22089,0
|
| 466 |
+
DISO.US,D,20250707,000000,14.465,14.5,14.3,14.33,21022,0
|
| 467 |
+
DISO.US,D,20250708,000000,14.3679,14.4,14.24,14.32,19257,0
|
| 468 |
+
DISO.US,D,20250709,000000,14.3,14.38,14.11,14.1315,18135,0
|
| 469 |
+
DISO.US,D,20250710,000000,14.14,14.21,14.14,14.1953,15005,0
|
| 470 |
+
DISO.US,D,20250711,000000,14.12,14.12,14.02,14.049,38228,0
|
| 471 |
+
DISO.US,D,20250714,000000,13.98,14.1299,13.98,14.0741,13397,0
|
| 472 |
+
DISO.US,D,20250715,000000,13.9845,14.1,13.94,13.962,10616,0
|
| 473 |
+
DISO.US,D,20250716,000000,14.074,14.074,13.99,14.0438,5234,0
|
| 474 |
+
DISO.US,D,20250717,000000,14.055,14.2921,14.055,14.2921,8730,0
|
| 475 |
+
DISO.US,D,20250718,000000,14.2,14.235,14.135,14.2111,7000,0
|
| 476 |
+
DISO.US,D,20250721,000000,14.15,14.2983,14.15,14.21,114286,0
|
| 477 |
+
DISO.US,D,20250722,000000,14.195,14.225,14.19,14.2229,17907,0
|
| 478 |
+
DISO.US,D,20250723,000000,14.2715,14.3677,14.2614,14.3246,18433,0
|
| 479 |
+
DISO.US,D,20250724,000000,14.36,14.41,14.258,14.3,13040,0
|
| 480 |
+
DISO.US,D,20250725,000000,14.2,14.26,14.15,14.2322,9850,0
|
| 481 |
+
DISO.US,D,20250728,000000,14.2,14.225,14.08,14.115,17198,0
|
| 482 |
+
DISO.US,D,20250729,000000,14.15,14.25,14.0101,14.1,20817,0
|
| 483 |
+
DISO.US,D,20250730,000000,14.07,14.1,13.9668,14.0299,17451,0
|
| 484 |
+
DISO.US,D,20250731,000000,13.815,13.815,13.67,13.6881,26443,0
|
| 485 |
+
DISO.US,D,20250801,000000,13.51,13.59,13.33,13.48,15318,0
|
| 486 |
+
DISO.US,D,20250804,000000,13.66,13.7,13.59,13.65,13817,0
|
| 487 |
+
DISO.US,D,20250805,000000,13.63,13.6825,13.55,13.6268,9441,0
|
| 488 |
+
DISO.US,D,20250806,000000,13.44,13.53,13.05,13.3578,21810,0
|
| 489 |
+
DISO.US,D,20250807,000000,13.36,13.36,13.04,13.1349,12851,0
|
| 490 |
+
DISO.US,D,20250808,000000,13.15,13.17,13.06,13.06,10353,0
|
| 491 |
+
DISO.US,D,20250811,000000,13.12,13.1499,13.01,13.1063,12271,0
|
| 492 |
+
DISO.US,D,20250812,000000,13.2348,13.2798,13.13,13.2675,7019,0
|
| 493 |
+
DISO.US,D,20250813,000000,13.2481,13.55,13.2481,13.5093,8202,0
|
| 494 |
+
DISO.US,D,20250814,000000,13.33,13.5264,13.31,13.45,5672,0
|
| 495 |
+
DISO.US,D,20250815,000000,13.5,13.509,13.34,13.34,22057,0
|
| 496 |
+
DISO.US,D,20250818,000000,13.4842,13.5499,13.47,13.47,139011,0
|
| 497 |
+
DISO.US,D,20250819,000000,13.51,13.5453,13.43,13.49,12677,0
|
| 498 |
+
DISO.US,D,20250820,000000,13.49,13.59,13.4675,13.5783,28544,0
|
| 499 |
+
DISO.US,D,20250821,000000,13.43,13.57,13.43,13.55,13791,0
|
| 500 |
+
DISO.US,D,20250822,000000,13.6199,13.7999,13.6199,13.74,56896,0
|
| 501 |
+
DISO.US,D,20250825,000000,13.6767,13.6999,13.56,13.58,33259,0
|
| 502 |
+
DISO.US,D,20250826,000000,13.6499,13.6499,13.516,13.5661,11311,0
|
| 503 |
+
DISO.US,D,20250827,000000,13.59,13.66,13.56,13.66,26702,0
|
| 504 |
+
DISO.US,D,20250828,000000,13.32,13.33,13.1301,13.2312,14227,0
|
| 505 |
+
DISO.US,D,20250829,000000,13.21,13.36,13.1701,13.36,9804,0
|
| 506 |
+
DISO.US,D,20250902,000000,13.15,13.32,13.08,13.2844,14172,0
|
| 507 |
+
DISO.US,D,20250903,000000,13.29,13.3,13.1475,13.16,5575,0
|
| 508 |
+
DISO.US,D,20250904,000000,13.26,13.4299,13.2486,13.3682,6657,0
|
| 509 |
+
DISO.US,D,20250905,000000,13.415,13.42,13.27,13.3216,5595,0
|
| 510 |
+
DISO.US,D,20250908,000000,13.33,13.41,13.3101,13.3933,8904,0
|
| 511 |
+
DISO.US,D,20250909,000000,13.3858,13.45,13.23,13.23,13981,0
|
| 512 |
+
DISO.US,D,20250910,000000,13.23,13.25,13.0256,13.07,4708,0
|
| 513 |
+
DISO.US,D,20250911,000000,13.06,13.21,13.04,13.21,3425,0
|
| 514 |
+
DISO.US,D,20250912,000000,13.21,13.21,13.06,13.09,5403,0
|
| 515 |
+
DISO.US,D,20250915,000000,13.09,13.18,13.06,13.1098,13463,0
|
| 516 |
+
DISO.US,D,20250916,000000,13.05,13.15,13.0401,13.0917,3231,0
|
| 517 |
+
DISO.US,D,20250917,000000,13.2,13.2,13.04,13.17,13781,0
|
| 518 |
+
DISO.US,D,20250918,000000,13.1,13.1086,13.01,13.0654,11853,0
|
| 519 |
+
DISO.US,D,20250919,000000,13,13.05,12.78,12.9407,19378,0
|
| 520 |
+
DISO.US,D,20250922,000000,12.7962,12.92,12.75,12.8,55520,0
|
| 521 |
+
DISO.US,D,20250923,000000,12.885,12.96,12.79,12.8078,11473,0
|
| 522 |
+
DISO.US,D,20250924,000000,12.84,12.9905,12.84,12.9439,18451,0
|
| 523 |
+
DISO.US,D,20250925,000000,12.69,12.76,12.64,12.64,7720,0
|
| 524 |
+
DISO.US,D,20250926,000000,12.66,12.7599,12.66,12.7,7054,0
|
| 525 |
+
DISO.US,D,20250929,000000,12.7571,12.867,12.67,12.81,13572,0
|
| 526 |
+
DISO.US,D,20250930,000000,12.8113,12.855,12.77,12.8461,3625,0
|
| 527 |
+
DISO.US,D,20251001,000000,12.9,12.93,12.67,12.67,7261,0
|
| 528 |
+
DISO.US,D,20251002,000000,12.6835,12.6835,12.52,12.6492,11667,0
|
| 529 |
+
DISO.US,D,20251003,000000,12.6351,12.7348,12.63,12.6758,10059,0
|
| 530 |
+
DISO.US,D,20251006,000000,12.6553,12.77,12.59,12.77,7336,0
|
| 531 |
+
DISO.US,D,20251007,000000,12.72,12.75,12.65,12.7065,4121,0
|
| 532 |
+
DISO.US,D,20251008,000000,12.7,12.7368,12.63,12.64,30301,0
|
| 533 |
+
DISO.US,D,20251009,000000,12.735,12.735,12.5752,12.5752,5050,0
|
| 534 |
+
DISO.US,D,20251010,000000,12.67,12.73,12.4,12.4078,12887,0
|
| 535 |
+
DISO.US,D,20251013,000000,12.491,12.58,12.49,12.5427,5455,0
|
| 536 |
+
DISO.US,D,20251014,000000,12.4502,12.6425,12.4502,12.6074,5144,0
|
| 537 |
+
DISO.US,D,20251015,000000,12.7206,12.7252,12.6225,12.6886,3561,0
|
| 538 |
+
DISO.US,D,20251016,000000,12.45,12.51,12.24,12.329,4422,0
|
| 539 |
+
DISO.US,D,20251017,000000,12.3,12.47,12.27,12.4376,63288,0
|
| 540 |
+
DISO.US,D,20251020,000000,12.5,12.58,12.46,12.53,298102,0
|
| 541 |
+
DISO.US,D,20251021,000000,12.58,12.74,12.58,12.7354,5134,0
|
| 542 |
+
DISO.US,D,20251022,000000,12.6894,12.76,12.6515,12.6515,10694,0
|
| 543 |
+
DISO.US,D,20251023,000000,12.59,12.65,12.472,12.65,14100,0
|
| 544 |
+
DISO.US,D,20251024,000000,12.61,12.61,12.5198,12.5198,14619,0
|
| 545 |
+
DISO.US,D,20251027,000000,12.545,12.575,12.52,12.5722,44331,0
|
| 546 |
+
DISO.US,D,20251028,000000,12.57,12.58,12.51,12.528,7776,0
|
| 547 |
+
DISO.US,D,20251029,000000,12.5,12.505,12.361,12.381,5810,0
|
| 548 |
+
DISO.US,D,20251030,000000,12.34,12.61,12.34,12.52,5979,0
|
| 549 |
+
DISO.US,D,20251031,000000,12.4699,12.5599,12.4699,12.5527,27691,0
|
| 550 |
+
DISO.US,D,20251103,000000,12.5154,12.54,12.4518,12.47,12344,0
|
| 551 |
+
DISO.US,D,20251104,000000,12.41,12.4799,12.39,12.4621,6630,0
|
| 552 |
+
DISO.US,D,20251105,000000,12.46,12.4994,12.4,12.44,11757,0
|
| 553 |
+
DISO.US,D,20251106,000000,12.35,12.39,12.16,12.34,11743,0
|
| 554 |
+
DISO.US,D,20251107,000000,12.29,12.39,12.24,12.3167,13732,0
|
| 555 |
+
DISO.US,D,20251110,000000,12.42,12.4801,12.31,12.446,5607,0
|
| 556 |
+
DISO.US,D,20251111,000000,12.6058,12.7057,12.5433,12.7057,4453,0
|
| 557 |
+
DISO.US,D,20251112,000000,12.7,12.94,12.7,12.94,28333,0
|
| 558 |
+
DISO.US,D,20251113,000000,12.169,12.35,11.8,12.0331,61735,0
|
| 559 |
+
DISO.US,D,20251114,000000,12.0501,12.1,11.84,11.889,19162,0
|
| 560 |
+
DISO.US,D,20251117,000000,11.98,11.9898,11.85,11.918,16643,0
|
| 561 |
+
DISO.US,D,20251118,000000,11.85,12,11.85,11.9,7534,0
|
| 562 |
+
DISO.US,D,20251119,000000,12.01,12.05,11.74,11.7803,10256,0
|
| 563 |
+
DISO.US,D,20251120,000000,11.81,11.81,11.51,11.54,21242,0
|
| 564 |
+
DISO.US,D,20251121,000000,11.6,11.7399,11.54,11.6814,10777,0
|
| 565 |
+
DISO.US,D,20251124,000000,11.64,11.6699,11.45,11.45,211034,0
|
| 566 |
+
DISO.US,D,20251125,000000,11.56,11.67,11.54,11.5861,17226,0
|
| 567 |
+
DISO.US,D,20251126,000000,11.595,11.682,11.595,11.6339,6048,0
|
| 568 |
+
DISO.US,D,20251128,000000,11.52,11.62,11.51,11.6,6231,0
|
| 569 |
+
DISO.US,D,20251201,000000,11.795,11.82,11.51,11.8139,10580,0
|
| 570 |
+
DISO.US,D,20251202,000000,11.82,11.82,11.6925,11.7102,14801,0
|
| 571 |
+
DISO.US,D,20251203,000000,11.69,11.75,11.66,11.7335,13790,0
|
| 572 |
+
DISO.US,D,20251204,000000,11.61,11.67,11.5301,11.564,11921,0
|
| 573 |
+
DISO.US,D,20251205,000000,11.6151,11.6151,11.55,11.61,12980,0
|
| 574 |
+
DISO.US,D,20251208,000000,11.54,11.78,11.54,11.764,16780,0
|
| 575 |
+
DISO.US,D,20251209,000000,11.7,11.76,11.6789,11.71,8812,0
|
| 576 |
+
DISO.US,D,20251210,000000,11.6601,11.97,11.6601,11.8675,6616,0
|
| 577 |
+
DISO.US,D,20251211,000000,11.98,12.046,11.78,12.046,19582,0
|
| 578 |
+
DISO.US,D,20251212,000000,12.1,12.17,12.0397,12.0397,13050,0
|
| 579 |
+
DISO.US,D,20251215,000000,12.09,12.17,12,12,10943,0
|
| 580 |
+
DISO.US,D,20251216,000000,12.1499,12.2,11.99,12.2,35634,0
|
| 581 |
+
DISO.US,D,20251217,000000,12.11,12.11,12.027,12.027,7243,0
|
| 582 |
+
DISO.US,D,20251218,000000,12.0484,12.125,12,12.03,4719,0
|
| 583 |
+
DISO.US,D,20251219,000000,12.1292,12.15,11.977,11.977,8265,0
|
| 584 |
+
DISO.US,D,20251222,000000,12.02,12.092,11.97,12.04,87723,0
|
| 585 |
+
DISO.US,D,20251223,000000,12.095,12.1346,12.07,12.11,2855,0
|
| 586 |
+
DISO.US,D,20251224,000000,12.16,12.25,12.16,12.25,2522,0
|
| 587 |
+
DISO.US,D,20251226,000000,12.13,12.1601,12.1,12.125,4526,0
|
| 588 |
+
DISO.US,D,20251229,000000,12.1301,12.19,12.11,12.18,12091,0
|
| 589 |
+
DISO.US,D,20251230,000000,12.2,12.25,12.18,12.21,12978,0
|
| 590 |
+
DISO.US,D,20251231,000000,12.23,12.23,12.12,12.15,8775,0
|
| 591 |
+
DISO.US,D,20260102,000000,11.95,11.98,11.8501,11.87,11041,0
|
| 592 |
+
DISO.US,D,20260105,000000,12,12.27,11.76,12.1079,9308,0
|
| 593 |
+
DISO.US,D,20260106,000000,12.12,12.16,11.9901,12.156,22015,0
|
| 594 |
+
DISO.US,D,20260107,000000,12.13,12.14,11.9629,12.04,17263,0
|
| 595 |
+
DISO.US,D,20260108,000000,11.91,12.0701,11.91,12.0539,3439,0
|
| 596 |
+
DISO.US,D,20260109,000000,12.115,12.1772,12.05,12.1772,11058,0
|
| 597 |
+
DISO.US,D,20260112,000000,12.1075,12.1075,11.92,11.92,11410,0
|
| 598 |
+
DISO.US,D,20260113,000000,11.94,11.9487,11.82,11.9487,4971,0
|
| 599 |
+
DISO.US,D,20260114,000000,11.974,11.9899,11.9175,11.97,9567,0
|
| 600 |
+
DISO.US,D,20260115,000000,11.965,12.01,11.84,12.01,21533,0
|
| 601 |
+
DISO.US,D,20260116,000000,11.88,12.1,11.75,11.7817,9202,0
|
| 602 |
+
DISO.US,D,20260120,000000,11.64,11.7,11.54,11.62,74167,0
|
| 603 |
+
DISO.US,D,20260121,000000,11.83,11.93,11.7301,11.9,6330,0
|
| 604 |
+
DISO.US,D,20260122,000000,11.94,11.97,11.89,11.9111,10421,0
|
| 605 |
+
DISO.US,D,20260123,000000,11.86,11.86,11.7,11.7109,11425,0
|
| 606 |
+
DISO.US,D,20260126,000000,11.8,11.8,11.65,11.725,8714,0
|
| 607 |
+
DISO.US,D,20260127,000000,11.8,11.8,11.65,11.6849,3923,0
|
| 608 |
+
DISO.US,D,20260128,000000,11.7199,11.72,11.5616,11.5868,8984,0
|
| 609 |
+
DISO.US,D,20260129,000000,11.57,11.694,11.47,11.694,31619,0
|
| 610 |
+
DISO.US,D,20260130,000000,11.74,11.83,11.6,11.8138,19074,0
|
| 611 |
+
DISO.US,D,20260202,000000,11.0801,11.5261,11.08,11.35,70443,0
|
| 612 |
+
DISO.US,D,20260203,000000,11.14,11.14,10.8901,11.1063,20067,0
|
| 613 |
+
DISO.US,D,20260204,000000,11.036,11.4991,11.035,11.4145,7581,0
|
| 614 |
+
DISO.US,D,20260205,000000,11.3599,11.39,11.11,11.1505,15444,0
|
| 615 |
+
DISO.US,D,20260206,000000,11.24,11.4499,11,11.4359,7310,0
|
| 616 |
+
DISO.US,D,20260209,000000,11.3205,11.37,11.31,11.3251,2341,0
|
| 617 |
+
DISO.US,D,20260210,000000,11.45,11.59,11.402,11.51,5575,0
|
| 618 |
+
DISO.US,D,20260211,000000,11.44,11.65,11.4,11.4064,7341,0
|
| 619 |
+
DISO.US,D,20260212,000000,11.13,11.13,10.69,10.775,12901,0
|
| 620 |
+
DISO.US,D,20260213,000000,10.84,11.04629,10.59,11.03,6646,0
|
| 621 |
+
DISO.US,D,20260217,000000,11.19,11.19,10.97,11.0377,5203,0
|
| 622 |
+
DISO.US,D,20260218,000000,11.158,11.2149,11.158,11.165,8814,0
|
daily/us/nyse etfs/1/drll.us.txt
ADDED
|
@@ -0,0 +1,885 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DRLL.US,D,20220810,000000,26,26.13,25.16,25.76,1537505,0
|
| 3 |
+
DRLL.US,D,20220811,000000,26.33,26.81,26.165,26.61,1498045,0
|
| 4 |
+
DRLL.US,D,20220812,000000,26.66,26.8415,26.36,26.82,1031246,0
|
| 5 |
+
DRLL.US,D,20220815,000000,26.17,26.5119,25.75,26.37,1022318,0
|
| 6 |
+
DRLL.US,D,20220816,000000,26.58,26.72,26.22,26.37,1146384,0
|
| 7 |
+
DRLL.US,D,20220817,000000,26.47,26.7894,26.1827,26.54,2150262,0
|
| 8 |
+
DRLL.US,D,20220818,000000,26.93,27.25,26.8,27.24,1050454,0
|
| 9 |
+
DRLL.US,D,20220819,000000,27.19,27.34,27.005,27.17,972685,0
|
| 10 |
+
DRLL.US,D,20220822,000000,27.1,27.27,26.55,27.13,774330,0
|
| 11 |
+
DRLL.US,D,20220823,000000,27.57,28.1799,27.44,27.94,744473,0
|
| 12 |
+
DRLL.US,D,20220824,000000,27.99,28.3294,27.85,28.3,710512,0
|
| 13 |
+
DRLL.US,D,20220825,000000,28.51,28.6,28.25,28.53,862958,0
|
| 14 |
+
DRLL.US,D,20220826,000000,28.53,28.75,28.0901,28.18,534949,0
|
| 15 |
+
DRLL.US,D,20220829,000000,28.19,28.91,28.06,28.56,609434,0
|
| 16 |
+
DRLL.US,D,20220830,000000,28.19,28.21,27.37,27.62,849714,0
|
| 17 |
+
DRLL.US,D,20220831,000000,27.14,27.825,26.88,27.44,380628,0
|
| 18 |
+
DRLL.US,D,20220901,000000,27.07,27.1101,26.49,26.86,341014,0
|
| 19 |
+
DRLL.US,D,20220902,000000,27.53,27.6195,27.15,27.33,178240,0
|
| 20 |
+
DRLL.US,D,20220906,000000,27.65,27.65,26.935,27.04,242458,0
|
| 21 |
+
DRLL.US,D,20220907,000000,26.62,26.9,26.2901,26.82,517666,0
|
| 22 |
+
DRLL.US,D,20220908,000000,26.99,27.09,26.66,26.99,195726,0
|
| 23 |
+
DRLL.US,D,20220909,000000,27.54,27.72,27.25,27.61,180359,0
|
| 24 |
+
DRLL.US,D,20220912,000000,27.99,28.3,27.72,28.06,204445,0
|
| 25 |
+
DRLL.US,D,20220913,000000,27.83,28.03,27.26,27.39,188909,0
|
| 26 |
+
DRLL.US,D,20220914,000000,27.7,28.33,27.7,28.13,284456,0
|
| 27 |
+
DRLL.US,D,20220915,000000,27.8,27.8,27.34,27.4699,209333,0
|
| 28 |
+
DRLL.US,D,20220916,000000,27.46,27.46,26.49,26.9,219408,0
|
| 29 |
+
DRLL.US,D,20220919,000000,26.26,26.93,26.15,26.9,371835,0
|
| 30 |
+
DRLL.US,D,20220920,000000,26.6801,26.9,26.43,26.75,181500,0
|
| 31 |
+
DRLL.US,D,20220921,000000,27.1,27.218,26.32,26.34,1051730,0
|
| 32 |
+
DRLL.US,D,20220922,000000,26.78,26.83,26.16,26.18,176846,0
|
| 33 |
+
DRLL.US,D,20220923,000000,25.29,25.31,24.28,24.5,596907,0
|
| 34 |
+
DRLL.US,D,20220926,000000,24.4,24.6,23.83,23.89,301059,0
|
| 35 |
+
DRLL.US,D,20220927,000000,24.21,24.5196,23.9528,24.11,196423,0
|
| 36 |
+
DRLL.US,D,20220928,000000,24.34,25.22,24.2,25.13,122530,0
|
| 37 |
+
DRLL.US,D,20220929,000000,24.9,25.0715,24.475,25.01,88863,0
|
| 38 |
+
DRLL.US,D,20220930,000000,24.91,25.18,24.645,24.85,171669,0
|
| 39 |
+
DRLL.US,D,20221003,000000,25.76,26.32,25.715,26.17,326441,0
|
| 40 |
+
DRLL.US,D,20221004,000000,26.73,27.31,26.549,27.31,209133,0
|
| 41 |
+
DRLL.US,D,20221005,000000,27.28,27.94,26.98,27.705,259140,0
|
| 42 |
+
DRLL.US,D,20221006,000000,27.58,28.21,27.57,28.14,208973,0
|
| 43 |
+
DRLL.US,D,20221007,000000,28.21,28.44,27.6907,27.89,254425,0
|
| 44 |
+
DRLL.US,D,20221010,000000,27.99,28.2,27.28,27.37,167712,0
|
| 45 |
+
DRLL.US,D,20221011,000000,26.95,27.61,26.8,27.17,156484,0
|
| 46 |
+
DRLL.US,D,20221012,000000,27.06,27.5,26.8497,27.32,85171,0
|
| 47 |
+
DRLL.US,D,20221013,000000,26.87,28.485,26.87,28.3601,198478,0
|
| 48 |
+
DRLL.US,D,20221014,000000,28.21,28.49,27.33,27.37,142239,0
|
| 49 |
+
DRLL.US,D,20221017,000000,27.88,28.1163,27.61,27.7,115823,0
|
| 50 |
+
DRLL.US,D,20221018,000000,28,28.13,27.43,27.9,208318,0
|
| 51 |
+
DRLL.US,D,20221019,000000,28.02,28.725,28.02,28.62,120864,0
|
| 52 |
+
DRLL.US,D,20221020,000000,28.91,29.07,28.48,28.63,149598,0
|
| 53 |
+
DRLL.US,D,20221021,000000,28.83,29.41,28.685,29.3501,155590,0
|
| 54 |
+
DRLL.US,D,20221024,000000,29.41,29.67,29.22,29.46,117165,0
|
| 55 |
+
DRLL.US,D,20221025,000000,29.44,29.65,29.2148,29.55,137782,0
|
| 56 |
+
DRLL.US,D,20221026,000000,29.73,30.14,29.65,29.93,205986,0
|
| 57 |
+
DRLL.US,D,20221027,000000,30.39,30.5,29.9625,30.03,197577,0
|
| 58 |
+
DRLL.US,D,20221028,000000,30.32,30.58,29.6375,30.21,197577,0
|
| 59 |
+
DRLL.US,D,20221031,000000,30.06,30.81,29.99,30.44,185097,0
|
| 60 |
+
DRLL.US,D,20221101,000000,30.94,30.94,30.55,30.73,166977,0
|
| 61 |
+
DRLL.US,D,20221102,000000,30.68,30.81,29.99,30.06,241983,0
|
| 62 |
+
DRLL.US,D,20221103,000000,29.92,30.73,29.77,30.58,188091,0
|
| 63 |
+
DRLL.US,D,20221104,000000,31.27,31.4416,30.4401,30.9,134067,0
|
| 64 |
+
DRLL.US,D,20221107,000000,31.09,31.48,31,31.39,198427,0
|
| 65 |
+
DRLL.US,D,20221108,000000,31.45,31.54,31.05,31.43,157083,0
|
| 66 |
+
DRLL.US,D,20221109,000000,31.15,31.15,29.85,29.92,190675,0
|
| 67 |
+
DRLL.US,D,20221110,000000,30.58,30.693,29.97,30.67,160050,0
|
| 68 |
+
DRLL.US,D,20221111,000000,31.25,31.6,31.1101,31.5,155692,0
|
| 69 |
+
DRLL.US,D,20221114,000000,31.45,31.92,31.38,31.4,120158,0
|
| 70 |
+
DRLL.US,D,20221115,000000,31.54,31.8183,31.3687,31.77,152825,0
|
| 71 |
+
DRLL.US,D,20221116,000000,31.56,31.6111,30.98,31.16,125905,0
|
| 72 |
+
DRLL.US,D,20221117,000000,30.66,31.2,30.5711,31.15,106447,0
|
| 73 |
+
DRLL.US,D,20221118,000000,30.66,31.03,30.3,30.98,84099,0
|
| 74 |
+
DRLL.US,D,20221121,000000,30.43,30.646,29.62,30.54,203118,0
|
| 75 |
+
DRLL.US,D,20221122,000000,30.87,31.575,30.87,31.51,103494,0
|
| 76 |
+
DRLL.US,D,20221123,000000,31.11,31.38,30.9,31.19,110674,0
|
| 77 |
+
DRLL.US,D,20221125,000000,31.35,31.43,31.13,31.14,36845,0
|
| 78 |
+
DRLL.US,D,20221128,000000,30.49,30.75,30.25,30.32,122997,0
|
| 79 |
+
DRLL.US,D,20221129,000000,30.59,30.89,30.5106,30.73,65277,0
|
| 80 |
+
DRLL.US,D,20221130,000000,31.03,31.05,30.43,30.92,120418,0
|
| 81 |
+
DRLL.US,D,20221201,000000,31.23,31.23,30.72,30.8,77560,0
|
| 82 |
+
DRLL.US,D,20221202,000000,30.56,30.84,30.4466,30.6,95908,0
|
| 83 |
+
DRLL.US,D,20221205,000000,30.99,31,29.51,29.7299,103526,0
|
| 84 |
+
DRLL.US,D,20221206,000000,29.6,29.85,28.83,28.96,151007,0
|
| 85 |
+
DRLL.US,D,20221207,000000,28.92,29.26,28.7001,28.9,91508,0
|
| 86 |
+
DRLL.US,D,20221208,000000,29.39,29.545,28.6,28.73,76987,0
|
| 87 |
+
DRLL.US,D,20221209,000000,28.74,28.98,28.13,28.13,68892,0
|
| 88 |
+
DRLL.US,D,20221212,000000,28.27,28.88,28.2101,28.86,59547,0
|
| 89 |
+
DRLL.US,D,20221213,000000,29.47,29.6216,29.16,29.36,59480,0
|
| 90 |
+
DRLL.US,D,20221214,000000,29.47,29.6458,29,29.17,120860,0
|
| 91 |
+
DRLL.US,D,20221215,000000,28.79,29.04,28.53,28.9422,84407,0
|
| 92 |
+
DRLL.US,D,20221216,000000,28.38,28.69,28.245,28.59,90900,0
|
| 93 |
+
DRLL.US,D,20221219,000000,28.76,28.89,28.37,28.54,67825,0
|
| 94 |
+
DRLL.US,D,20221220,000000,28.57,29.11,28.54,28.96,66680,0
|
| 95 |
+
DRLL.US,D,20221221,000000,29.37,29.59,29.12,29.51,44310,0
|
| 96 |
+
DRLL.US,D,20221222,000000,29.53,29.53,28.29,28.85,68582,0
|
| 97 |
+
DRLL.US,D,20221223,000000,29.14,29.69,29.06,29.69,54910,0
|
| 98 |
+
DRLL.US,D,20221227,000000,29.9,30.08,29.755,30.02,88853,0
|
| 99 |
+
DRLL.US,D,20221228,000000,29.89,29.92,29.23,29.3,44621,0
|
| 100 |
+
DRLL.US,D,20221229,000000,28.92,29.38,28.74,29.26,158775,0
|
| 101 |
+
DRLL.US,D,20221230,000000,29.11,29.48,29.11,29.45,53219,0
|
| 102 |
+
DRLL.US,D,20230103,000000,29.32,29.36,28.14,28.39,77016,0
|
| 103 |
+
DRLL.US,D,20230104,000000,27.98,28.5829,27.915,28.41,61562,0
|
| 104 |
+
DRLL.US,D,20230105,000000,28.23,28.9533,28.23,28.85,75132,0
|
| 105 |
+
DRLL.US,D,20230106,000000,29.18,29.66,29.13,29.3,55658,0
|
| 106 |
+
DRLL.US,D,20230109,000000,29.8,29.8,29.2021,29.29,92022,0
|
| 107 |
+
DRLL.US,D,20230110,000000,29.44,29.5,29.0258,29.49,99258,0
|
| 108 |
+
DRLL.US,D,20230111,000000,29.74,29.74,29.3,29.61,82130,0
|
| 109 |
+
DRLL.US,D,20230112,000000,29.77,30.3,29.77,30.15,100828,0
|
| 110 |
+
DRLL.US,D,20230113,000000,30.13,30.249,29.82,30.18,89893,0
|
| 111 |
+
DRLL.US,D,20230117,000000,30.24,30.52,30.09,30.18,68713,0
|
| 112 |
+
DRLL.US,D,20230118,000000,30.36,30.6373,29.65,29.67,56968,0
|
| 113 |
+
DRLL.US,D,20230119,000000,29.48,30.06,29.4008,29.94,42560,0
|
| 114 |
+
DRLL.US,D,20230120,000000,30.06,30.34,29.8,30.33,50314,0
|
| 115 |
+
DRLL.US,D,20230123,000000,30.48,30.62,30.23,30.31,63624,0
|
| 116 |
+
DRLL.US,D,20230124,000000,30.3,30.3,29.85,30.2485,52682,0
|
| 117 |
+
DRLL.US,D,20230125,000000,30.02,30.17,29.6,30.16,50522,0
|
| 118 |
+
DRLL.US,D,20230126,000000,30.65,31.08,30.3501,31.08,74246,0
|
| 119 |
+
DRLL.US,D,20230127,000000,30.99,31.08,30.51,30.5517,70368,0
|
| 120 |
+
DRLL.US,D,20230130,000000,30.36,30.36,29.85,29.8647,58427,0
|
| 121 |
+
DRLL.US,D,20230131,000000,29.77,30.18,29.52,30.1793,100045,0
|
| 122 |
+
DRLL.US,D,20230201,000000,30.1,30.1,29.27,29.67,73000,0
|
| 123 |
+
DRLL.US,D,20230202,000000,29.6,29.6,28.7,29.02,111670,0
|
| 124 |
+
DRLL.US,D,20230203,000000,29.09,29.498,28.83,28.8843,61697,0
|
| 125 |
+
DRLL.US,D,20230206,000000,28.94,28.965,28.46,28.7622,269774,0
|
| 126 |
+
DRLL.US,D,20230207,000000,28.92,29.61,28.74,29.58,60749,0
|
| 127 |
+
DRLL.US,D,20230208,000000,29.6,29.6549,29.155,29.34,27797,0
|
| 128 |
+
DRLL.US,D,20230209,000000,29.34,29.39,29.03,29.0646,35543,0
|
| 129 |
+
DRLL.US,D,20230210,000000,29.57,30.1999,29.47,30.18,95356,0
|
| 130 |
+
DRLL.US,D,20230213,000000,30.03,30.16,29.74,30.0309,55172,0
|
| 131 |
+
DRLL.US,D,20230214,000000,29.93,30.3,29.792,30.1,30489,0
|
| 132 |
+
DRLL.US,D,20230215,000000,29.83,29.83,29.3027,29.675,1170952,0
|
| 133 |
+
DRLL.US,D,20230216,000000,29.46,29.7699,29.37,29.37,60499,0
|
| 134 |
+
DRLL.US,D,20230217,000000,29.02,29.02,28.3,28.42,104817,0
|
| 135 |
+
DRLL.US,D,20230221,000000,28.35,28.51,28.18,28.27,70343,0
|
| 136 |
+
DRLL.US,D,20230222,000000,28.11,28.35,27.82,28.0591,81361,0
|
| 137 |
+
DRLL.US,D,20230223,000000,28.52,28.59,28.1801,28.49,70158,0
|
| 138 |
+
DRLL.US,D,20230224,000000,28.18,28.5227,27.95,28.5,53317,0
|
| 139 |
+
DRLL.US,D,20230227,000000,28.57,28.67,28.344,28.56,29208,0
|
| 140 |
+
DRLL.US,D,20230228,000000,28.82,28.82,28.15,28.16,86284,0
|
| 141 |
+
DRLL.US,D,20230301,000000,28.18,28.73,28.1591,28.63,53581,0
|
| 142 |
+
DRLL.US,D,20230302,000000,28.54,29,28.4879,28.8919,32148,0
|
| 143 |
+
DRLL.US,D,20230303,000000,28.65,29.4,28.59,29.2933,61780,0
|
| 144 |
+
DRLL.US,D,20230306,000000,29.15,29.2999,29.0127,29.2756,49567,0
|
| 145 |
+
DRLL.US,D,20230307,000000,29.13,29.13,28.69,28.7861,37057,0
|
| 146 |
+
DRLL.US,D,20230308,000000,28.76,28.96,28.28,28.55,59610,0
|
| 147 |
+
DRLL.US,D,20230309,000000,28.69,29.0278,28.09,28.13,44987,0
|
| 148 |
+
DRLL.US,D,20230310,000000,28.08,28.41,27.5812,27.706,70143,0
|
| 149 |
+
DRLL.US,D,20230313,000000,27.14,27.7199,26.66,27.2,156426,0
|
| 150 |
+
DRLL.US,D,20230314,000000,27.21,28.01,26.9801,27.42,59808,0
|
| 151 |
+
DRLL.US,D,20230315,000000,26.59,26.59,25.71,26.1,192712,0
|
| 152 |
+
DRLL.US,D,20230316,000000,25.67,26.4,25.46,26.34,83765,0
|
| 153 |
+
DRLL.US,D,20230317,000000,26.22,26.38,25.7383,25.95,56566,0
|
| 154 |
+
DRLL.US,D,20230320,000000,25.87,26.57,25.87,26.45,98794,0
|
| 155 |
+
DRLL.US,D,20230321,000000,26.91,27.33,26.91,27.26,259377,0
|
| 156 |
+
DRLL.US,D,20230322,000000,27.25,27.345,26.67,26.67,67845,0
|
| 157 |
+
DRLL.US,D,20230323,000000,26.76,27.0199,26.1,26.3272,55777,0
|
| 158 |
+
DRLL.US,D,20230324,000000,25.87,26.4901,25.735,26.45,100820,0
|
| 159 |
+
DRLL.US,D,20230327,000000,26.67,27.1,26.51,26.96,64398,0
|
| 160 |
+
DRLL.US,D,20230328,000000,26.82,27.46,26.82,27.3366,32354,0
|
| 161 |
+
DRLL.US,D,20230329,000000,27.38,27.52,27.26,27.519,43263,0
|
| 162 |
+
DRLL.US,D,20230330,000000,27.7,27.7,27.49,27.5891,53784,0
|
| 163 |
+
DRLL.US,D,20230331,000000,27.7,27.82,27.62,27.8,59908,0
|
| 164 |
+
DRLL.US,D,20230403,000000,28.84,29.14,28.7771,29.01,121702,0
|
| 165 |
+
DRLL.US,D,20230404,000000,29.12,29.12,28.26,28.51,69978,0
|
| 166 |
+
DRLL.US,D,20230405,000000,28.53,28.92,28.412,28.91,40493,0
|
| 167 |
+
DRLL.US,D,20230406,000000,28.91,28.91,28.47,28.52,38248,0
|
| 168 |
+
DRLL.US,D,20230410,000000,28.62,28.9389,28.62,28.7,36200,0
|
| 169 |
+
DRLL.US,D,20230411,000000,28.88,29.1025,28.75,28.96,50549,0
|
| 170 |
+
DRLL.US,D,20230412,000000,29.17,29.2,28.9012,28.98,60963,0
|
| 171 |
+
DRLL.US,D,20230413,000000,28.95,29.1999,28.86,29.11,33257,0
|
| 172 |
+
DRLL.US,D,20230414,000000,29.17,29.309,29,29.1385,25094,0
|
| 173 |
+
DRLL.US,D,20230417,000000,29.08,29.14,28.74,28.82,26066,0
|
| 174 |
+
DRLL.US,D,20230418,000000,28.76,28.96,28.7101,28.898,29890,0
|
| 175 |
+
DRLL.US,D,20230419,000000,28.69,28.85,28.54,28.83,41785,0
|
| 176 |
+
DRLL.US,D,20230420,000000,28.52,28.5651,28.25,28.5651,30761,0
|
| 177 |
+
DRLL.US,D,20230421,000000,28.66,28.66,28.336,28.42,24118,0
|
| 178 |
+
DRLL.US,D,20230424,000000,28.44,28.95,28.4,28.8592,28954,0
|
| 179 |
+
DRLL.US,D,20230425,000000,28.68,28.68,28.1894,28.3078,35958,0
|
| 180 |
+
DRLL.US,D,20230426,000000,28.21,28.34,27.8,27.94,39655,0
|
| 181 |
+
DRLL.US,D,20230427,000000,27.94,28.13,27.74,28.09,56693,0
|
| 182 |
+
DRLL.US,D,20230428,000000,27.94,28.6015,27.92,28.47,33058,0
|
| 183 |
+
DRLL.US,D,20230501,000000,28.21,28.42,28.13,28.1983,27916,0
|
| 184 |
+
DRLL.US,D,20230502,000000,27.95,27.95,26.8289,27.0662,55459,0
|
| 185 |
+
DRLL.US,D,20230503,000000,26.68,26.91,26.522,26.5241,72060,0
|
| 186 |
+
DRLL.US,D,20230504,000000,26.52,26.68,26.2,26.2864,83130,0
|
| 187 |
+
DRLL.US,D,20230505,000000,26.93,27.13,26.8295,26.97,40457,0
|
| 188 |
+
DRLL.US,D,20230508,000000,27.37,27.38,26.99,26.9942,38254,0
|
| 189 |
+
DRLL.US,D,20230509,000000,26.73,27.23,26.73,27.0227,19666,0
|
| 190 |
+
DRLL.US,D,20230510,000000,27.18,27.18,26.55,26.7569,32363,0
|
| 191 |
+
DRLL.US,D,20230511,000000,26.48,26.52,26.2614,26.4099,25223,0
|
| 192 |
+
DRLL.US,D,20230512,000000,26.58,26.698,26.3,26.49,33358,0
|
| 193 |
+
DRLL.US,D,20230515,000000,26.57,26.71,26.42,26.6,26997,0
|
| 194 |
+
DRLL.US,D,20230516,000000,26.51,26.51,25.92,25.94,61941,0
|
| 195 |
+
DRLL.US,D,20230517,000000,26.18,26.55,26.02,26.41,35055,0
|
| 196 |
+
DRLL.US,D,20230518,000000,26.26,26.63,26.17,26.62,26575,0
|
| 197 |
+
DRLL.US,D,20230519,000000,26.84,26.9984,26.6811,26.7812,38189,0
|
| 198 |
+
DRLL.US,D,20230522,000000,26.76,26.975,26.71,26.7558,27522,0
|
| 199 |
+
DRLL.US,D,20230523,000000,26.97,27.285,26.94,27.005,39804,0
|
| 200 |
+
DRLL.US,D,20230524,000000,27.23,27.27,26.91,27.0803,28888,0
|
| 201 |
+
DRLL.US,D,20230525,000000,26.77,26.77,26.42,26.6092,46118,0
|
| 202 |
+
DRLL.US,D,20230526,000000,26.75,26.7751,26.3701,26.51,40123,0
|
| 203 |
+
DRLL.US,D,20230530,000000,26.16,26.23,26.0265,26.2268,42428,0
|
| 204 |
+
DRLL.US,D,20230531,000000,25.88,26.03,25.7714,25.85,57177,0
|
| 205 |
+
DRLL.US,D,20230601,000000,25.91,26.39,25.735,26.14,29381,0
|
| 206 |
+
DRLL.US,D,20230602,000000,26.51,27,26.44,26.89,83035,0
|
| 207 |
+
DRLL.US,D,20230605,000000,27.25,27.25,26.71,26.73,37290,0
|
| 208 |
+
DRLL.US,D,20230606,000000,26.49,26.9499,26.41,26.91,68574,0
|
| 209 |
+
DRLL.US,D,20230607,000000,27.05,27.6401,27.05,27.61,64529,0
|
| 210 |
+
DRLL.US,D,20230608,000000,27.6,27.66,27.13,27.51,47607,0
|
| 211 |
+
DRLL.US,D,20230609,000000,27.45,27.5873,27.3209,27.3794,33015,0
|
| 212 |
+
DRLL.US,D,20230612,000000,27.04,27.3205,26.99,27.1,79478,0
|
| 213 |
+
DRLL.US,D,20230613,000000,27.35,27.71,27.2264,27.24,42184,0
|
| 214 |
+
DRLL.US,D,20230614,000000,27.53,27.565,26.805,26.99,45263,0
|
| 215 |
+
DRLL.US,D,20230615,000000,27.09,27.45,27.09,27.29,23811,0
|
| 216 |
+
DRLL.US,D,20230616,000000,27.38,27.46,27.2,27.3,34089,0
|
| 217 |
+
DRLL.US,D,20230620,000000,27.18,27.18,26.542,26.7098,37230,0
|
| 218 |
+
DRLL.US,D,20230621,000000,26.6,27.1,26.6,26.9212,28225,0
|
| 219 |
+
DRLL.US,D,20230622,000000,26.72,26.72,26.5,26.56,33892,0
|
| 220 |
+
DRLL.US,D,20230623,000000,26.33,26.419,26.24,26.3451,26160,0
|
| 221 |
+
DRLL.US,D,20230626,000000,26.31,26.9109,26.31,26.8,23473,0
|
| 222 |
+
DRLL.US,D,20230627,000000,26.71,26.91,26.7,26.8888,31706,0
|
| 223 |
+
DRLL.US,D,20230628,000000,26.64,26.9,26.41,26.8514,39847,0
|
| 224 |
+
DRLL.US,D,20230629,000000,26.9,27.1476,26.89,27.1476,39686,0
|
| 225 |
+
DRLL.US,D,20230630,000000,27.3,27.485,27.19,27.36,43272,0
|
| 226 |
+
DRLL.US,D,20230703,000000,27.38,27.5923,27.38,27.49,40612,0
|
| 227 |
+
DRLL.US,D,20230705,000000,27.49,27.5,27.21,27.34,41335,0
|
| 228 |
+
DRLL.US,D,20230706,000000,27.07,27.075,26.53,26.7037,38388,0
|
| 229 |
+
DRLL.US,D,20230707,000000,26.57,27.45,26.57,27.22,41223,0
|
| 230 |
+
DRLL.US,D,20230710,000000,27.21,27.43,27.16,27.41,43530,0
|
| 231 |
+
DRLL.US,D,20230711,000000,27.58,28.0418,27.5401,28.03,47717,0
|
| 232 |
+
DRLL.US,D,20230712,000000,28.2,28.39,28.1509,28.2451,45038,0
|
| 233 |
+
DRLL.US,D,20230713,000000,28.21,28.41,27.95,28.16,37804,0
|
| 234 |
+
DRLL.US,D,20230714,000000,28.1,28.1,27.4,27.43,46156,0
|
| 235 |
+
DRLL.US,D,20230717,000000,27.38,27.5199,27.3187,27.4261,44704,0
|
| 236 |
+
DRLL.US,D,20230718,000000,27.4,27.96,27.36,27.74,26281,0
|
| 237 |
+
DRLL.US,D,20230719,000000,27.75,28.0376,27.7,27.88,32845,0
|
| 238 |
+
DRLL.US,D,20230720,000000,28,28.22,27.96,28.2,49275,0
|
| 239 |
+
DRLL.US,D,20230721,000000,28.28,28.43,28.16,28.43,64221,0
|
| 240 |
+
DRLL.US,D,20230724,000000,28.54,29.0004,28.54,28.82,83490,0
|
| 241 |
+
DRLL.US,D,20230725,000000,28.76,29.12,28.7,28.98,48927,0
|
| 242 |
+
DRLL.US,D,20230726,000000,28.8,29.08,28.765,28.99,87738,0
|
| 243 |
+
DRLL.US,D,20230727,000000,29.14,29.21,28.68,28.7833,37998,0
|
| 244 |
+
DRLL.US,D,20230728,000000,28.78,28.87,28.5,28.87,60280,0
|
| 245 |
+
DRLL.US,D,20230731,000000,29.11,29.421,29.055,29.37,63709,0
|
| 246 |
+
DRLL.US,D,20230801,000000,29.27,29.29,28.973,29.25,26048,0
|
| 247 |
+
DRLL.US,D,20230802,000000,29.08,29.08,28.6427,28.8877,35481,0
|
| 248 |
+
DRLL.US,D,20230803,000000,28.95,29.3774,28.8,29.14,32352,0
|
| 249 |
+
DRLL.US,D,20230804,000000,29.38,29.5501,29.1158,29.1158,54296,0
|
| 250 |
+
DRLL.US,D,20230807,000000,29.26,29.359,29.085,29.15,35967,0
|
| 251 |
+
DRLL.US,D,20230808,000000,28.84,29.33,28.57,29.32,29049,0
|
| 252 |
+
DRLL.US,D,20230809,000000,29.5,29.92,29.435,29.6676,28317,0
|
| 253 |
+
DRLL.US,D,20230810,000000,29.73,29.99,29.485,29.63,40925,0
|
| 254 |
+
DRLL.US,D,20230811,000000,29.64,30.06,29.64,30.06,51041,0
|
| 255 |
+
DRLL.US,D,20230814,000000,29.97,30,29.76,29.93,57048,0
|
| 256 |
+
DRLL.US,D,20230815,000000,29.72,29.72,29.259,29.31,30079,0
|
| 257 |
+
DRLL.US,D,20230816,000000,29.32,29.54,29.07,29.07,40339,0
|
| 258 |
+
DRLL.US,D,20230817,000000,29.43,29.775,29.43,29.4528,20955,0
|
| 259 |
+
DRLL.US,D,20230818,000000,29.29,29.7,29.2,29.6497,47757,0
|
| 260 |
+
DRLL.US,D,20230821,000000,29.77,29.895,29.33,29.5277,45334,0
|
| 261 |
+
DRLL.US,D,20230822,000000,29.61,29.66,29.3,29.31,25932,0
|
| 262 |
+
DRLL.US,D,20230823,000000,29.13,29.27,28.85,29.27,26340,0
|
| 263 |
+
DRLL.US,D,20230824,000000,28.96,29.33,28.96,29.04,24946,0
|
| 264 |
+
DRLL.US,D,20230825,000000,29.22,29.4487,29.0499,29.3233,28935,0
|
| 265 |
+
DRLL.US,D,20230828,000000,29.37,29.695,29.37,29.5053,25598,0
|
| 266 |
+
DRLL.US,D,20230829,000000,29.61,29.635,29.4,29.6,22566,0
|
| 267 |
+
DRLL.US,D,20230830,000000,29.73,29.81,29.645,29.76,23519,0
|
| 268 |
+
DRLL.US,D,20230831,000000,29.86,29.86,29.6117,29.7941,29848,0
|
| 269 |
+
DRLL.US,D,20230901,000000,30.04,30.375,30.04,30.34,44768,0
|
| 270 |
+
DRLL.US,D,20230905,000000,30.54,30.735,30.42,30.42,54026,0
|
| 271 |
+
DRLL.US,D,20230906,000000,30.34,30.5836,30.2436,30.46,25777,0
|
| 272 |
+
DRLL.US,D,20230907,000000,30.44,30.61,30.36,30.4,27336,0
|
| 273 |
+
DRLL.US,D,20230908,000000,30.57,30.8773,30.57,30.69,33213,0
|
| 274 |
+
DRLL.US,D,20230911,000000,30.9,30.95,30.1873,30.31,47264,0
|
| 275 |
+
DRLL.US,D,20230912,000000,30.57,31,30.57,30.9454,34402,0
|
| 276 |
+
DRLL.US,D,20230913,000000,30.97,31.0628,30.6269,30.76,32634,0
|
| 277 |
+
DRLL.US,D,20230914,000000,31.05,31.2,31.05,31.1158,46632,0
|
| 278 |
+
DRLL.US,D,20230915,000000,31.04,31.1,30.74,30.76,23229,0
|
| 279 |
+
DRLL.US,D,20230918,000000,30.94,31.0635,30.7659,30.9,30556,0
|
| 280 |
+
DRLL.US,D,20230919,000000,31.11,31.12,30.4801,30.63,32163,0
|
| 281 |
+
DRLL.US,D,20230920,000000,30.57,30.8092,30.36,30.36,33685,0
|
| 282 |
+
DRLL.US,D,20230921,000000,30.61,30.61,29.94,29.95,40356,0
|
| 283 |
+
DRLL.US,D,20230922,000000,30.11,30.31,29.97,29.98,22876,0
|
| 284 |
+
DRLL.US,D,20230925,000000,29.95,30.38,29.95,30.37,31405,0
|
| 285 |
+
DRLL.US,D,20230926,000000,30.09,30.3313,30.0769,30.14,34868,0
|
| 286 |
+
DRLL.US,D,20230927,000000,30.32,30.7698,30.2,30.68,29903,0
|
| 287 |
+
DRLL.US,D,20230928,000000,30.63,30.8079,30.4508,30.67,28091,0
|
| 288 |
+
DRLL.US,D,20230929,000000,30.68,30.68,30,30.08,37548,0
|
| 289 |
+
DRLL.US,D,20231002,000000,30.06,30.06,29.25,29.44,61639,0
|
| 290 |
+
DRLL.US,D,20231003,000000,29.29,29.4194,29.115,29.39,53588,0
|
| 291 |
+
DRLL.US,D,20231004,000000,29.02,29.02,28.254,28.49,80813,0
|
| 292 |
+
DRLL.US,D,20231005,000000,28.14,28.58,28.13,28.3501,67933,0
|
| 293 |
+
DRLL.US,D,20231006,000000,28.3,28.7987,28.06,28.56,42917,0
|
| 294 |
+
DRLL.US,D,20231009,000000,29.34,29.6,29.1914,29.54,29408,0
|
| 295 |
+
DRLL.US,D,20231010,000000,29.56,29.75,29.4501,29.55,27815,0
|
| 296 |
+
DRLL.US,D,20231011,000000,29.25,29.29,28.8982,29.2885,29045,0
|
| 297 |
+
DRLL.US,D,20231012,000000,29.52,29.52,29.14,29.28,17719,0
|
| 298 |
+
DRLL.US,D,20231013,000000,29.67,30.0326,29.67,29.89,65325,0
|
| 299 |
+
DRLL.US,D,20231016,000000,30.05,30.1235,29.9,30.09,28475,0
|
| 300 |
+
DRLL.US,D,20231017,000000,29.92,30.41,29.92,30.36,34367,0
|
| 301 |
+
DRLL.US,D,20231018,000000,30.55,30.71,30.4609,30.5826,30314,0
|
| 302 |
+
DRLL.US,D,20231019,000000,30.43,30.7906,30.39,30.57,54846,0
|
| 303 |
+
DRLL.US,D,20231020,000000,30.48,30.5388,30,30.03,85056,0
|
| 304 |
+
DRLL.US,D,20231023,000000,29.77,29.8061,29.45,29.58,50010,0
|
| 305 |
+
DRLL.US,D,20231024,000000,29.63,29.64,29.2,29.2,33031,0
|
| 306 |
+
DRLL.US,D,20231025,000000,29.2,29.35,29.03,29.1657,33998,0
|
| 307 |
+
DRLL.US,D,20231026,000000,28.96,29.055,28.72,28.99,25901,0
|
| 308 |
+
DRLL.US,D,20231027,000000,28.9,28.9,28.26,28.3389,38253,0
|
| 309 |
+
DRLL.US,D,20231030,000000,28.4,28.61,28.15,28.44,235043,0
|
| 310 |
+
DRLL.US,D,20231031,000000,28.43,28.575,28.34,28.53,11639,0
|
| 311 |
+
DRLL.US,D,20231101,000000,28.69,28.81,28.5075,28.5075,23633,0
|
| 312 |
+
DRLL.US,D,20231102,000000,28.55,29.3746,28.55,29.3746,27375,0
|
| 313 |
+
DRLL.US,D,20231103,000000,29.44,29.44,28.99,29.13,38484,0
|
| 314 |
+
DRLL.US,D,20231106,000000,29.24,29.28,28.71,28.73,37288,0
|
| 315 |
+
DRLL.US,D,20231107,000000,28.41,28.41,28,28.11,37873,0
|
| 316 |
+
DRLL.US,D,20231108,000000,28,28.1205,27.74,27.76,44561,0
|
| 317 |
+
DRLL.US,D,20231109,000000,27.93,27.93,27.67,27.67,25273,0
|
| 318 |
+
DRLL.US,D,20231110,000000,27.94,28,27.71,27.95,27419,0
|
| 319 |
+
DRLL.US,D,20231113,000000,27.99,28.18,27.95,28.13,17570,0
|
| 320 |
+
DRLL.US,D,20231114,000000,28.34,28.4991,28.29,28.45,26317,0
|
| 321 |
+
DRLL.US,D,20231115,000000,28.31,28.7025,28.31,28.39,51097,0
|
| 322 |
+
DRLL.US,D,20231116,000000,28.16,28.19,27.58,27.86,45155,0
|
| 323 |
+
DRLL.US,D,20231117,000000,28.02,28.5225,28.02,28.3742,30822,0
|
| 324 |
+
DRLL.US,D,20231120,000000,28.52,28.6226,28.4,28.4,31250,0
|
| 325 |
+
DRLL.US,D,20231121,000000,28.27,28.37,28.135,28.35,32540,0
|
| 326 |
+
DRLL.US,D,20231122,000000,27.89,28.3575,27.8698,28.335,66373,0
|
| 327 |
+
DRLL.US,D,20231124,000000,28.28,28.6501,28.28,28.46,10653,0
|
| 328 |
+
DRLL.US,D,20231127,000000,28.29,28.36,28.1,28.33,31324,0
|
| 329 |
+
DRLL.US,D,20231128,000000,28.34,28.61,28.31,28.3547,28748,0
|
| 330 |
+
DRLL.US,D,20231129,000000,28.52,28.52,28.05,28.11,39591,0
|
| 331 |
+
DRLL.US,D,20231130,000000,28.38,28.6589,28.04,28.32,27267,0
|
| 332 |
+
DRLL.US,D,20231201,000000,28.28,28.7829,28.2262,28.46,38221,0
|
| 333 |
+
DRLL.US,D,20231204,000000,28.31,28.47,28.1602,28.3103,27794,0
|
| 334 |
+
DRLL.US,D,20231205,000000,28.3,28.3,27.83,27.86,39622,0
|
| 335 |
+
DRLL.US,D,20231206,000000,27.71,27.8273,27.35,27.4,46746,0
|
| 336 |
+
DRLL.US,D,20231207,000000,27.54,27.6702,27.21,27.2623,33996,0
|
| 337 |
+
DRLL.US,D,20231208,000000,27.44,27.6,27.4199,27.55,34970,0
|
| 338 |
+
DRLL.US,D,20231211,000000,27.56,27.65,27.46,27.57,31296,0
|
| 339 |
+
DRLL.US,D,20231212,000000,27.36,27.36,27.0711,27.22,34872,0
|
| 340 |
+
DRLL.US,D,20231213,000000,27.22,27.615,27.1309,27.6,71398,0
|
| 341 |
+
DRLL.US,D,20231214,000000,27.86,28.44,27.86,28.36,63000,0
|
| 342 |
+
DRLL.US,D,20231215,000000,28.26,28.26,28,28.1801,36544,0
|
| 343 |
+
DRLL.US,D,20231218,000000,28.48,28.76,28.33,28.35,125584,0
|
| 344 |
+
DRLL.US,D,20231219,000000,28.4,28.715,28.39,28.7,49896,0
|
| 345 |
+
DRLL.US,D,20231220,000000,28.52,28.69,28.17,28.17,58718,0
|
| 346 |
+
DRLL.US,D,20231221,000000,28.19,28.3313,28.075,28.2931,44415,0
|
| 347 |
+
DRLL.US,D,20231222,000000,28.56,28.63,28.38,28.41,44674,0
|
| 348 |
+
DRLL.US,D,20231226,000000,28.59,28.8,28.5554,28.68,49420,0
|
| 349 |
+
DRLL.US,D,20231227,000000,28.66,28.72,28.441,28.4979,46107,0
|
| 350 |
+
DRLL.US,D,20231228,000000,28.37,28.4849,28.1399,28.16,41149,0
|
| 351 |
+
DRLL.US,D,20231229,000000,28.17,28.1998,28.01,28.05,48099,0
|
| 352 |
+
DRLL.US,D,20240102,000000,28.17,28.58,28.17,28.37,49250,0
|
| 353 |
+
DRLL.US,D,20240103,000000,28.33,28.8,28.24,28.7,30146,0
|
| 354 |
+
DRLL.US,D,20240104,000000,28.95,29.03,28.25,28.27,53944,0
|
| 355 |
+
DRLL.US,D,20240105,000000,28.47,28.47,28.16,28.29,29418,0
|
| 356 |
+
DRLL.US,D,20240108,000000,27.86,27.86,27.48,27.74,19743,0
|
| 357 |
+
DRLL.US,D,20240109,000000,27.96,27.96,27.5301,27.59,32175,0
|
| 358 |
+
DRLL.US,D,20240110,000000,27.56,27.56,27.245,27.37,35172,0
|
| 359 |
+
DRLL.US,D,20240111,000000,27.34,27.5173,27.28,27.3,35716,0
|
| 360 |
+
DRLL.US,D,20240112,000000,27.82,27.82,27.5101,27.67,55948,0
|
| 361 |
+
DRLL.US,D,20240116,000000,27.58,27.6,27.01,27.05,40757,0
|
| 362 |
+
DRLL.US,D,20240117,000000,26.79,27.03,26.67,26.79,62612,0
|
| 363 |
+
DRLL.US,D,20240118,000000,26.79,26.79,26.49,26.76,29353,0
|
| 364 |
+
DRLL.US,D,20240119,000000,26.64,26.8099,26.63,26.7848,43456,0
|
| 365 |
+
DRLL.US,D,20240122,000000,26.71,26.9559,26.6221,26.9,57673,0
|
| 366 |
+
DRLL.US,D,20240123,000000,26.85,27.17,26.85,27,33325,0
|
| 367 |
+
DRLL.US,D,20240124,000000,27.14,27.33,27.0199,27.33,34365,0
|
| 368 |
+
DRLL.US,D,20240125,000000,27.6,27.87,27.38,27.87,56333,0
|
| 369 |
+
DRLL.US,D,20240126,000000,27.96,28.13,27.7,28.13,29823,0
|
| 370 |
+
DRLL.US,D,20240129,000000,28.1,28.17,27.765,28.1,45435,0
|
| 371 |
+
DRLL.US,D,20240130,000000,27.76,28.31,27.75,28.29,80932,0
|
| 372 |
+
DRLL.US,D,20240131,000000,28.37,28.37,27.77,27.83,30848,0
|
| 373 |
+
DRLL.US,D,20240201,000000,27.9,28.05,27.6,27.76,43982,0
|
| 374 |
+
DRLL.US,D,20240202,000000,27.88,27.94,27.56,27.7825,44267,0
|
| 375 |
+
DRLL.US,D,20240205,000000,27.55,27.79,27.38,27.6,28235,0
|
| 376 |
+
DRLL.US,D,20240206,000000,27.66,27.98,27.66,27.7,76485,0
|
| 377 |
+
DRLL.US,D,20240207,000000,27.84,27.9192,27.5968,27.78,35273,0
|
| 378 |
+
DRLL.US,D,20240208,000000,27.68,28.0883,27.68,28.04,43225,0
|
| 379 |
+
DRLL.US,D,20240209,000000,28.05,28.22,27.66,27.71,32412,0
|
| 380 |
+
DRLL.US,D,20240212,000000,27.79,28.06,27.69,27.96,35141,0
|
| 381 |
+
DRLL.US,D,20240213,000000,27.93,28.03,27.5308,27.6925,20875,0
|
| 382 |
+
DRLL.US,D,20240214,000000,27.78,27.95,27.5806,27.64,25531,0
|
| 383 |
+
DRLL.US,D,20240215,000000,27.63,28.5027,27.63,28.4,35584,0
|
| 384 |
+
DRLL.US,D,20240216,000000,28.44,28.6295,28.36,28.4204,43266,0
|
| 385 |
+
DRLL.US,D,20240220,000000,28.41,28.45,28.15,28.18,48679,0
|
| 386 |
+
DRLL.US,D,20240221,000000,28.36,28.76,28.33,28.72,37189,0
|
| 387 |
+
DRLL.US,D,20240222,000000,28.48,28.8745,28.44,28.72,45150,0
|
| 388 |
+
DRLL.US,D,20240223,000000,28.55,28.6341,28.35,28.54,29716,0
|
| 389 |
+
DRLL.US,D,20240226,000000,28.42,28.8095,28.42,28.66,27969,0
|
| 390 |
+
DRLL.US,D,20240227,000000,28.77,28.78,28.49,28.5609,33120,0
|
| 391 |
+
DRLL.US,D,20240228,000000,28.53,28.79,28.41,28.48,16851,0
|
| 392 |
+
DRLL.US,D,20240229,000000,28.54,28.7151,28.525,28.6645,53719,0
|
| 393 |
+
DRLL.US,D,20240301,000000,28.85,29.09,28.85,28.99,60445,0
|
| 394 |
+
DRLL.US,D,20240304,000000,28.99,29.01,28.69,28.69,38911,0
|
| 395 |
+
DRLL.US,D,20240305,000000,28.54,29.08,28.54,28.89,27039,0
|
| 396 |
+
DRLL.US,D,20240306,000000,29.09,29.2635,28.96,28.99,31807,0
|
| 397 |
+
DRLL.US,D,20240307,000000,29.08,29.3667,29.08,29.1961,30570,0
|
| 398 |
+
DRLL.US,D,20240308,000000,29.23,29.34,29.17,29.33,34879,0
|
| 399 |
+
DRLL.US,D,20240311,000000,29.21,29.62,29.2,29.62,21223,0
|
| 400 |
+
DRLL.US,D,20240312,000000,29.65,29.69,29.48,29.62,18855,0
|
| 401 |
+
DRLL.US,D,20240313,000000,29.8,30.18,29.8,30.0344,50406,0
|
| 402 |
+
DRLL.US,D,20240314,000000,30.15,30.255,30,30.2125,35122,0
|
| 403 |
+
DRLL.US,D,20240315,000000,30.31,30.53,30.28,30.39,27789,0
|
| 404 |
+
DRLL.US,D,20240318,000000,30.48,30.55,30.27,30.44,22571,0
|
| 405 |
+
DRLL.US,D,20240319,000000,30.46,30.82,30.46,30.82,21704,0
|
| 406 |
+
DRLL.US,D,20240320,000000,30.67,30.875,30.6,30.83,20579,0
|
| 407 |
+
DRLL.US,D,20240321,000000,30.76,31,30.75,30.92,44810,0
|
| 408 |
+
DRLL.US,D,20240322,000000,31.03,31.03,30.8423,30.92,14254,0
|
| 409 |
+
DRLL.US,D,20240325,000000,31.1,31.28,31.08,31.1178,24240,0
|
| 410 |
+
DRLL.US,D,20240326,000000,30.96,31.02,30.68,30.73,35374,0
|
| 411 |
+
DRLL.US,D,20240327,000000,30.57,31,30.57,30.9922,34325,0
|
| 412 |
+
DRLL.US,D,20240328,000000,31.03,31.4089,31.03,31.31,69545,0
|
| 413 |
+
DRLL.US,D,20240401,000000,31.39,31.64,31.18,31.59,71787,0
|
| 414 |
+
DRLL.US,D,20240402,000000,31.78,32,31.6,32,35193,0
|
| 415 |
+
DRLL.US,D,20240403,000000,32.06,32.22,32,32.14,70498,0
|
| 416 |
+
DRLL.US,D,20240404,000000,32.27,32.336,32.06,32.14,28101,0
|
| 417 |
+
DRLL.US,D,20240405,000000,32.25,32.57,32.1,32.49,25610,0
|
| 418 |
+
DRLL.US,D,20240408,000000,32.48,32.53,32.26,32.3178,24312,0
|
| 419 |
+
DRLL.US,D,20240409,000000,32.45,32.5,32.1165,32.31,51707,0
|
| 420 |
+
DRLL.US,D,20240410,000000,32.21,32.45,32.06,32.4128,50442,0
|
| 421 |
+
DRLL.US,D,20240411,000000,32.46,32.46,31.9001,32.2628,49907,0
|
| 422 |
+
DRLL.US,D,20240412,000000,32.57,32.75,31.725,31.89,41460,0
|
| 423 |
+
DRLL.US,D,20240415,000000,32.12,32.14,31.54,31.58,47708,0
|
| 424 |
+
DRLL.US,D,20240416,000000,31.55,31.56,31.05,31.31,43683,0
|
| 425 |
+
DRLL.US,D,20240417,000000,31.25,31.52,30.97,31.2091,38508,0
|
| 426 |
+
DRLL.US,D,20240418,000000,31.35,31.35,30.9225,31.06,41294,0
|
| 427 |
+
DRLL.US,D,20240419,000000,31.05,31.615,31.05,31.37,34237,0
|
| 428 |
+
DRLL.US,D,20240422,000000,31.16,31.84,31.03,31.6217,18195,0
|
| 429 |
+
DRLL.US,D,20240423,000000,31.44,31.8426,31.37,31.84,24919,0
|
| 430 |
+
DRLL.US,D,20240424,000000,31.74,31.93,31.58,31.92,26213,0
|
| 431 |
+
DRLL.US,D,20240425,000000,31.92,32.1535,31.65,32.13,22900,0
|
| 432 |
+
DRLL.US,D,20240426,000000,31.93,31.93,31.49,31.87,43980,0
|
| 433 |
+
DRLL.US,D,20240429,000000,31.88,32.12,31.77,32.0142,17622,0
|
| 434 |
+
DRLL.US,D,20240430,000000,31.85,31.93,31.005,31.02,208333,0
|
| 435 |
+
DRLL.US,D,20240501,000000,30.96,31.05,30.31,30.55,190688,0
|
| 436 |
+
DRLL.US,D,20240502,000000,30.76,30.8295,30.515,30.68,128515,0
|
| 437 |
+
DRLL.US,D,20240503,000000,30.6,30.7,30.2714,30.68,84006,0
|
| 438 |
+
DRLL.US,D,20240506,000000,30.9,31.3,30.89,30.99,59183,0
|
| 439 |
+
DRLL.US,D,20240507,000000,31.05,31.14,30.93,30.93,39900,0
|
| 440 |
+
DRLL.US,D,20240508,000000,30.73,31.01,30.73,30.84,28707,0
|
| 441 |
+
DRLL.US,D,20240509,000000,30.96,31.3,30.96,31.3,32508,0
|
| 442 |
+
DRLL.US,D,20240510,000000,31.38,31.47,30.98,31.12,48650,0
|
| 443 |
+
DRLL.US,D,20240513,000000,31.17,31.2,30.8263,30.96,49557,0
|
| 444 |
+
DRLL.US,D,20240514,000000,30.94,30.99,30.72,30.98,36603,0
|
| 445 |
+
DRLL.US,D,20240515,000000,30.89,31.07,30.5,30.92,37330,0
|
| 446 |
+
DRLL.US,D,20240516,000000,31.07,31.1599,30.86,30.93,15538,0
|
| 447 |
+
DRLL.US,D,20240517,000000,31,31.4156,30.98,31.37,44264,0
|
| 448 |
+
DRLL.US,D,20240520,000000,31.34,31.36,31.1299,31.15,116572,0
|
| 449 |
+
DRLL.US,D,20240521,000000,31.18,31.27,30.98,30.98,23609,0
|
| 450 |
+
DRLL.US,D,20240522,000000,30.85,30.85,30.3452,30.49,311413,0
|
| 451 |
+
DRLL.US,D,20240523,000000,30.64,30.76,30.1637,30.23,58522,0
|
| 452 |
+
DRLL.US,D,20240524,000000,30.41,30.53,30.18,30.25,61053,0
|
| 453 |
+
DRLL.US,D,20240528,000000,30.46,30.6724,30.3051,30.61,129307,0
|
| 454 |
+
DRLL.US,D,20240529,000000,30.47,30.49,29.9503,30.08,47342,0
|
| 455 |
+
DRLL.US,D,20240530,000000,30.07,30.2848,30.06,30.16,199384,0
|
| 456 |
+
DRLL.US,D,20240531,000000,30.23,30.96,30.22,30.92,203408,0
|
| 457 |
+
DRLL.US,D,20240603,000000,30.76,30.76,29.925,30.09,44685,0
|
| 458 |
+
DRLL.US,D,20240604,000000,29.7,29.76,29.41,29.7588,42984,0
|
| 459 |
+
DRLL.US,D,20240605,000000,29.81,29.87,29.6,29.81,30186,0
|
| 460 |
+
DRLL.US,D,20240606,000000,29.76,29.93,29.67,29.92,52692,0
|
| 461 |
+
DRLL.US,D,20240607,000000,29.8,30.11,29.7,29.75,19870,0
|
| 462 |
+
DRLL.US,D,20240610,000000,29.86,30.2126,29.83,30.03,37221,0
|
| 463 |
+
DRLL.US,D,20240611,000000,29.8,30.03,29.62,29.95,37020,0
|
| 464 |
+
DRLL.US,D,20240612,000000,30.27,30.27,29.48,29.62,33103,0
|
| 465 |
+
DRLL.US,D,20240613,000000,29.57,29.57,29.19,29.35,35761,0
|
| 466 |
+
DRLL.US,D,20240614,000000,29.3,29.32,29.03,29.0948,84215,0
|
| 467 |
+
DRLL.US,D,20240617,000000,29.1,29.27,28.972,29.1395,36017,0
|
| 468 |
+
DRLL.US,D,20240618,000000,29.32,29.6079,29.18,29.27,38819,0
|
| 469 |
+
DRLL.US,D,20240620,000000,29.27,29.88,29.27,29.72,28019,0
|
| 470 |
+
DRLL.US,D,20240621,000000,29.86,29.86,29.47,29.5,18906,0
|
| 471 |
+
DRLL.US,D,20240624,000000,29.65,30.36,29.65,30.24,37093,0
|
| 472 |
+
DRLL.US,D,20240625,000000,30.08,30.2644,30.03,30.21,34993,0
|
| 473 |
+
DRLL.US,D,20240626,000000,30.21,30.236,29.8302,30.0388,33283,0
|
| 474 |
+
DRLL.US,D,20240627,000000,29.88,29.965,29.69,29.88,25488,0
|
| 475 |
+
DRLL.US,D,20240628,000000,30.13,30.155,29.8512,29.94,48114,0
|
| 476 |
+
DRLL.US,D,20240701,000000,30.08,30.3,29.8043,29.98,42879,0
|
| 477 |
+
DRLL.US,D,20240702,000000,30.24,30.27,29.81,29.99,20076,0
|
| 478 |
+
DRLL.US,D,20240703,000000,30.01,30.2,30.01,30.0896,18539,0
|
| 479 |
+
DRLL.US,D,20240705,000000,29.94,30.0241,29.478,29.54,21759,0
|
| 480 |
+
DRLL.US,D,20240708,000000,29.44,29.58,29.29,29.38,68165,0
|
| 481 |
+
DRLL.US,D,20240709,000000,29.1,29.4458,29.07,29.1524,31092,0
|
| 482 |
+
DRLL.US,D,20240710,000000,29.1,29.35,29.1,29.34,32113,0
|
| 483 |
+
DRLL.US,D,20240711,000000,29.29,29.72,29.24,29.66,21503,0
|
| 484 |
+
DRLL.US,D,20240712,000000,29.86,29.86,29.52,29.67,31259,0
|
| 485 |
+
DRLL.US,D,20240715,000000,29.9,30.4,29.815,30.18,113636,0
|
| 486 |
+
DRLL.US,D,20240716,000000,30,30.29,29.89,30.22,25550,0
|
| 487 |
+
DRLL.US,D,20240717,000000,30.51,30.78,30.39,30.54,65387,0
|
| 488 |
+
DRLL.US,D,20240718,000000,30.47,30.9099,30.47,30.5338,25587,0
|
| 489 |
+
DRLL.US,D,20240719,000000,30.45,30.49,30.07,30.17,18080,0
|
| 490 |
+
DRLL.US,D,20240722,000000,29.99,30.06,29.75,29.8998,25590,0
|
| 491 |
+
DRLL.US,D,20240723,000000,29.78,29.78,29.35,29.36,39339,0
|
| 492 |
+
DRLL.US,D,20240724,000000,29.52,29.69,29.26,29.5,34291,0
|
| 493 |
+
DRLL.US,D,20240725,000000,29.51,30.0919,29.441,30,50732,0
|
| 494 |
+
DRLL.US,D,20240726,000000,29.95,30.179,29.826,30.0331,22218,0
|
| 495 |
+
DRLL.US,D,20240729,000000,30.07,30.07,29.51,29.75,27570,0
|
| 496 |
+
DRLL.US,D,20240730,000000,29.79,30.33,29.79,30.2905,38615,0
|
| 497 |
+
DRLL.US,D,20240731,000000,30.68,30.68,30.38,30.39,49770,0
|
| 498 |
+
DRLL.US,D,20240801,000000,30.37,30.41,29.35,29.5,27446,0
|
| 499 |
+
DRLL.US,D,20240802,000000,29.14,29.2,28.34,28.59,93602,0
|
| 500 |
+
DRLL.US,D,20240805,000000,27.88,28.21,27.5,27.94,179744,0
|
| 501 |
+
DRLL.US,D,20240806,000000,28.02,28.37,28.02,28.08,69822,0
|
| 502 |
+
DRLL.US,D,20240807,000000,28.54,28.64,28.16,28.16,58898,0
|
| 503 |
+
DRLL.US,D,20240808,000000,28.33,28.87,28.33,28.85,16118,0
|
| 504 |
+
DRLL.US,D,20240809,000000,28.79,29.0145,28.68,28.92,39961,0
|
| 505 |
+
DRLL.US,D,20240812,000000,29.13,29.29,28.95,29.08,47410,0
|
| 506 |
+
DRLL.US,D,20240813,000000,28.87,28.87,28.6965,28.77,82692,0
|
| 507 |
+
DRLL.US,D,20240814,000000,28.82,29.0662,28.7009,28.95,26379,0
|
| 508 |
+
DRLL.US,D,20240815,000000,29.1,29.425,29.1,29.3,26083,0
|
| 509 |
+
DRLL.US,D,20240816,000000,29.14,29.319,29.1033,29.2601,15728,0
|
| 510 |
+
DRLL.US,D,20240819,000000,29.31,29.68,29.31,29.44,35921,0
|
| 511 |
+
DRLL.US,D,20240820,000000,29.38,29.38,28.61,28.61,48310,0
|
| 512 |
+
DRLL.US,D,20240821,000000,28.85,28.92,28.5981,28.69,27807,0
|
| 513 |
+
DRLL.US,D,20240822,000000,28.69,28.8501,28.67,28.67,64357,0
|
| 514 |
+
DRLL.US,D,20240823,000000,28.89,29.2049,28.88,29.2,27258,0
|
| 515 |
+
DRLL.US,D,20240826,000000,29.56,29.74,29.25,29.4235,62811,0
|
| 516 |
+
DRLL.US,D,20240827,000000,29.43,29.495,29.08,29.1101,19448,0
|
| 517 |
+
DRLL.US,D,20240828,000000,28.97,29.14,28.86,29.0024,35334,0
|
| 518 |
+
DRLL.US,D,20240829,000000,29.19,29.41,28.99,29.34,20088,0
|
| 519 |
+
DRLL.US,D,20240830,000000,29.11,29.41,29.11,29.37,22932,0
|
| 520 |
+
DRLL.US,D,20240903,000000,28.86,28.94,28.48,28.58,46696,0
|
| 521 |
+
DRLL.US,D,20240904,000000,28.6,28.7502,28.115,28.15,36366,0
|
| 522 |
+
DRLL.US,D,20240905,000000,28.23,28.32,27.85,27.88,49295,0
|
| 523 |
+
DRLL.US,D,20240906,000000,27.93,28.1039,27.4,27.5,37330,0
|
| 524 |
+
DRLL.US,D,20240909,000000,27.58,27.9556,27.58,27.6808,19604,0
|
| 525 |
+
DRLL.US,D,20240910,000000,27.74,27.74,26.98,27.21,43535,0
|
| 526 |
+
DRLL.US,D,20240911,000000,27.19,27.19,26.56,27.02,76352,0
|
| 527 |
+
DRLL.US,D,20240912,000000,27.08,27.28,26.93,27.28,26016,0
|
| 528 |
+
DRLL.US,D,20240913,000000,27.36,27.63,27.36,27.36,40413,0
|
| 529 |
+
DRLL.US,D,20240916,000000,27.68,27.84,27.47,27.65,46669,0
|
| 530 |
+
DRLL.US,D,20240917,000000,27.64,28.1,27.64,28.04,31449,0
|
| 531 |
+
DRLL.US,D,20240918,000000,28.05,28.47,28.015,28.17,30470,0
|
| 532 |
+
DRLL.US,D,20240919,000000,28.61,28.8,28.41,28.49,25535,0
|
| 533 |
+
DRLL.US,D,20240920,000000,28.33,28.49,28.13,28.425,48965,0
|
| 534 |
+
DRLL.US,D,20240923,000000,28.48,28.98,28.4347,28.82,69000,0
|
| 535 |
+
DRLL.US,D,20240924,000000,29.01,29.0599,28.68,28.6813,67792,0
|
| 536 |
+
DRLL.US,D,20240925,000000,28.64,28.64,28.055,28.09,40303,0
|
| 537 |
+
DRLL.US,D,20240926,000000,27.52,27.9638,27.52,27.64,41924,0
|
| 538 |
+
DRLL.US,D,20240927,000000,27.61,28.03,27.59,27.96,51783,0
|
| 539 |
+
DRLL.US,D,20240930,000000,27.885,28.25,27.8004,28.09,84180,0
|
| 540 |
+
DRLL.US,D,20241001,000000,27.88,28.85,27.88,28.78,263857,0
|
| 541 |
+
DRLL.US,D,20241002,000000,29.04,29.2425,28.74,29.09,99593,0
|
| 542 |
+
DRLL.US,D,20241003,000000,29.11,29.64,28.94,29.63,125548,0
|
| 543 |
+
DRLL.US,D,20241004,000000,29.91,29.93,29.63,29.79,240933,0
|
| 544 |
+
DRLL.US,D,20241007,000000,29.9,30.12,29.89,29.94,55332,0
|
| 545 |
+
DRLL.US,D,20241008,000000,29.61,29.61,28.97,29.14,63812,0
|
| 546 |
+
DRLL.US,D,20241009,000000,28.86,29.31,28.86,29.26,25964,0
|
| 547 |
+
DRLL.US,D,20241010,000000,29.45,29.67,29.265,29.5428,26103,0
|
| 548 |
+
DRLL.US,D,20241011,000000,29.47,29.83,29.47,29.6891,28561,0
|
| 549 |
+
DRLL.US,D,20241014,000000,29.49,29.62,29.41,29.56,138247,0
|
| 550 |
+
DRLL.US,D,20241015,000000,28.79,28.95,28.5998,28.62,332536,0
|
| 551 |
+
DRLL.US,D,20241016,000000,28.77,28.838,28.676,28.72,75720,0
|
| 552 |
+
DRLL.US,D,20241017,000000,28.78,28.94,28.71,28.94,88360,0
|
| 553 |
+
DRLL.US,D,20241018,000000,28.87,28.87,28.6,28.815,92993,0
|
| 554 |
+
DRLL.US,D,20241021,000000,29.04,29.0688,28.6888,28.77,37625,0
|
| 555 |
+
DRLL.US,D,20241022,000000,28.83,28.9201,28.6995,28.7927,416908,0
|
| 556 |
+
DRLL.US,D,20241023,000000,28.69,28.76,28.38,28.5719,39799,0
|
| 557 |
+
DRLL.US,D,20241024,000000,28.7,28.7,28.415,28.5724,31091,0
|
| 558 |
+
DRLL.US,D,20241025,000000,28.82,28.83,28.54,28.609,33830,0
|
| 559 |
+
DRLL.US,D,20241028,000000,28.04,28.41,28.04,28.41,43250,0
|
| 560 |
+
DRLL.US,D,20241029,000000,28.31,28.335,27.9499,27.96,106300,0
|
| 561 |
+
DRLL.US,D,20241030,000000,28.01,28.244,28,28.02,34311,0
|
| 562 |
+
DRLL.US,D,20241031,000000,28.26,28.361,28.0201,28.121,25520,0
|
| 563 |
+
DRLL.US,D,20241101,000000,28.53,28.64,27.99,28.33,33740,0
|
| 564 |
+
DRLL.US,D,20241104,000000,28.29,28.6099,28.28,28.47,45214,0
|
| 565 |
+
DRLL.US,D,20241105,000000,28.58,28.6963,28.49,28.58,35392,0
|
| 566 |
+
DRLL.US,D,20241106,000000,29.41,29.8699,29.15,29.66,181026,0
|
| 567 |
+
DRLL.US,D,20241107,000000,29.56,29.56,29.3081,29.5,82174,0
|
| 568 |
+
DRLL.US,D,20241108,000000,29.48,29.64,29.31,29.64,39428,0
|
| 569 |
+
DRLL.US,D,20241111,000000,29.58,29.85,29.44,29.7416,82147,0
|
| 570 |
+
DRLL.US,D,20241112,000000,29.7954,29.94,29.5757,29.59,38340,0
|
| 571 |
+
DRLL.US,D,20241113,000000,29.54,30.0493,29.29,29.95,225913,0
|
| 572 |
+
DRLL.US,D,20241114,000000,30.1,30.19,29.89,30.19,109948,0
|
| 573 |
+
DRLL.US,D,20241115,000000,30.15,30.34,29.89,29.92,94078,0
|
| 574 |
+
DRLL.US,D,20241118,000000,30.07,30.42,30.01,30.335,69995,0
|
| 575 |
+
DRLL.US,D,20241119,000000,30.1,30.3,30,30.11,149575,0
|
| 576 |
+
DRLL.US,D,20241120,000000,30.25,30.48,30.19,30.4604,66783,0
|
| 577 |
+
DRLL.US,D,20241121,000000,30.65,30.9091,30.6,30.66,88428,0
|
| 578 |
+
DRLL.US,D,20241122,000000,30.66,30.96,30.66,30.93,45005,0
|
| 579 |
+
DRLL.US,D,20241125,000000,31,31.03,30.28,30.33,91073,0
|
| 580 |
+
DRLL.US,D,20241126,000000,30.33,30.35,30.1201,30.27,137765,0
|
| 581 |
+
DRLL.US,D,20241127,000000,30.26,30.549,30.21,30.25,37324,0
|
| 582 |
+
DRLL.US,D,20241129,000000,30.3985,30.3985,30.19,30.3283,34003,0
|
| 583 |
+
DRLL.US,D,20241202,000000,30.32,30.32,29.81,30.14,154312,0
|
| 584 |
+
DRLL.US,D,20241203,000000,30.35,30.35,30.03,30.12,106149,0
|
| 585 |
+
DRLL.US,D,20241204,000000,29.99,30.06,29.12,29.26,488546,0
|
| 586 |
+
DRLL.US,D,20241205,000000,29.48,29.55,29.21,29.3219,73650,0
|
| 587 |
+
DRLL.US,D,20241206,000000,29.171,29.21,28.7146,28.8,102242,0
|
| 588 |
+
DRLL.US,D,20241209,000000,29.1,29.3208,28.92,28.93,88495,0
|
| 589 |
+
DRLL.US,D,20241210,000000,29,29.1422,28.68,28.72,263551,0
|
| 590 |
+
DRLL.US,D,20241211,000000,28.72,28.8799,28.621,28.83,53525,0
|
| 591 |
+
DRLL.US,D,20241212,000000,28.67,28.77,28.5,28.59,442567,0
|
| 592 |
+
DRLL.US,D,20241213,000000,28.54,28.5516,28.29,28.385,178199,0
|
| 593 |
+
DRLL.US,D,20241216,000000,28.31,28.31,27.64,27.64,107796,0
|
| 594 |
+
DRLL.US,D,20241217,000000,27.42,27.5,27.22,27.5,103093,0
|
| 595 |
+
DRLL.US,D,20241218,000000,27.49,27.5564,26.71,26.71,79287,0
|
| 596 |
+
DRLL.US,D,20241219,000000,26.98,27,26.35,26.37,150082,0
|
| 597 |
+
DRLL.US,D,20241220,000000,26.395,26.685,26.32,26.57,68120,0
|
| 598 |
+
DRLL.US,D,20241223,000000,26.59,26.82,26.39,26.74,72669,0
|
| 599 |
+
DRLL.US,D,20241224,000000,26.67,26.9899,26.63,26.9595,28957,0
|
| 600 |
+
DRLL.US,D,20241226,000000,26.78,27.005,26.78,26.99,61865,0
|
| 601 |
+
DRLL.US,D,20241227,000000,26.9,27.25,26.835,26.9338,38190,0
|
| 602 |
+
DRLL.US,D,20241230,000000,26.82,27.02,26.69,26.87,63015,0
|
| 603 |
+
DRLL.US,D,20241231,000000,26.88,27.31,26.88,27.27,69496,0
|
| 604 |
+
DRLL.US,D,20250102,000000,27.47,27.7001,27.3924,27.5542,53482,0
|
| 605 |
+
DRLL.US,D,20250103,000000,27.76,27.84,27.628,27.75,19967,0
|
| 606 |
+
DRLL.US,D,20250106,000000,27.89,28.2,27.6,27.64,85301,0
|
| 607 |
+
DRLL.US,D,20250107,000000,27.8485,28.18,27.74,28.1,47038,0
|
| 608 |
+
DRLL.US,D,20250108,000000,27.87,28.08,27.82,28.08,52373,0
|
| 609 |
+
DRLL.US,D,20250110,000000,28.54,28.8,28.15,28.28,61211,0
|
| 610 |
+
DRLL.US,D,20250113,000000,28.51,29.03,28.49,28.9,53860,0
|
| 611 |
+
DRLL.US,D,20250114,000000,28.87,29.15,28.68,29.14,46480,0
|
| 612 |
+
DRLL.US,D,20250115,000000,29.26,29.6299,29.24,29.53,43129,0
|
| 613 |
+
DRLL.US,D,20250116,000000,29.55,29.72,29.4501,29.68,44151,0
|
| 614 |
+
DRLL.US,D,20250117,000000,29.6,29.84,29.6,29.8222,42057,0
|
| 615 |
+
DRLL.US,D,20250121,000000,29.67,29.7,29.3001,29.42,99414,0
|
| 616 |
+
DRLL.US,D,20250122,000000,29.34,29.51,29.07,29.07,54259,0
|
| 617 |
+
DRLL.US,D,20250123,000000,29.3,29.4719,29.12,29.21,73093,0
|
| 618 |
+
DRLL.US,D,20250124,000000,29.36,29.3918,28.87,28.88,65461,0
|
| 619 |
+
DRLL.US,D,20250127,000000,28.87,29.1,28.65,28.8,67842,0
|
| 620 |
+
DRLL.US,D,20250128,000000,28.95,29,28.42,28.5799,30833,0
|
| 621 |
+
DRLL.US,D,20250129,000000,28.51,28.7572,28.4,28.56,37686,0
|
| 622 |
+
DRLL.US,D,20250130,000000,28.86,28.92,28.58,28.65,25905,0
|
| 623 |
+
DRLL.US,D,20250131,000000,28.65,28.65,27.8057,27.82,75384,0
|
| 624 |
+
DRLL.US,D,20250203,000000,27.79,28.07,27.57,27.88,75743,0
|
| 625 |
+
DRLL.US,D,20250204,000000,27.79,28.6701,27.79,28.64,70385,0
|
| 626 |
+
DRLL.US,D,20250205,000000,28.67,28.71,28.47,28.64,29226,0
|
| 627 |
+
DRLL.US,D,20250206,000000,28.85,28.85,28.0301,28.14,52674,0
|
| 628 |
+
DRLL.US,D,20250207,000000,28.29,28.4,28.05,28.05,40153,0
|
| 629 |
+
DRLL.US,D,20250210,000000,28.48,28.86,28.46,28.84,46356,0
|
| 630 |
+
DRLL.US,D,20250211,000000,29.02,29.38,29.0005,29.1259,56452,0
|
| 631 |
+
DRLL.US,D,20250212,000000,28.93,29.08,28.3,28.33,51785,0
|
| 632 |
+
DRLL.US,D,20250213,000000,28.29,28.55,28.12,28.55,35742,0
|
| 633 |
+
DRLL.US,D,20250214,000000,28.63,29.07,28.63,28.7,43773,0
|
| 634 |
+
DRLL.US,D,20250218,000000,28.74,29.26,28.65,29.0771,35518,0
|
| 635 |
+
DRLL.US,D,20250219,000000,29.24,29.6,29.24,29.35,55881,0
|
| 636 |
+
DRLL.US,D,20250220,000000,29.25,29.69,29.25,29.62,86263,0
|
| 637 |
+
DRLL.US,D,20250221,000000,29.4,29.43,28.9132,28.92,26416,0
|
| 638 |
+
DRLL.US,D,20250224,000000,28.96,29.07,28.81,28.93,62001,0
|
| 639 |
+
DRLL.US,D,20250225,000000,29.03,29.08,28.42,28.516,58755,0
|
| 640 |
+
DRLL.US,D,20250226,000000,28.45,28.61,28.2,28.34,47820,0
|
| 641 |
+
DRLL.US,D,20250227,000000,28.37,28.7599,28.37,28.42,21888,0
|
| 642 |
+
DRLL.US,D,20250228,000000,28.16,28.75,28.135,28.75,83314,0
|
| 643 |
+
DRLL.US,D,20250303,000000,28.97,28.97,27.43,27.69,58638,0
|
| 644 |
+
DRLL.US,D,20250304,000000,27.29,27.93,27,27.55,220184,0
|
| 645 |
+
DRLL.US,D,20250305,000000,27.15,27.16,26.53,27.1,58363,0
|
| 646 |
+
DRLL.US,D,20250306,000000,26.99,27.36,26.8,27.18,53062,0
|
| 647 |
+
DRLL.US,D,20250307,000000,27.37,27.88,27.37,27.68,53490,0
|
| 648 |
+
DRLL.US,D,20250310,000000,27.86,28.32,27.74,27.99,42849,0
|
| 649 |
+
DRLL.US,D,20250311,000000,28.11,28.12,27.58,27.71,52993,0
|
| 650 |
+
DRLL.US,D,20250312,000000,27.83,28.03,27.565,27.8,55267,0
|
| 651 |
+
DRLL.US,D,20250313,000000,28.01,28.01,27.42,27.5808,27206,0
|
| 652 |
+
DRLL.US,D,20250314,000000,27.65,28.4064,27.5981,28.4064,67816,0
|
| 653 |
+
DRLL.US,D,20250317,000000,28.43,28.95,28.43,28.82,42684,0
|
| 654 |
+
DRLL.US,D,20250318,000000,28.96,29.0971,28.75,28.97,54851,0
|
| 655 |
+
DRLL.US,D,20250319,000000,29.06,29.657,28.99,29.56,30270,0
|
| 656 |
+
DRLL.US,D,20250320,000000,29.2715,29.68,29.266,29.63,30884,0
|
| 657 |
+
DRLL.US,D,20250321,000000,29.52,29.5785,29.2,29.34,20433,0
|
| 658 |
+
DRLL.US,D,20250324,000000,29.58,29.81,29.45,29.65,32267,0
|
| 659 |
+
DRLL.US,D,20250325,000000,29.83,30,29.651,29.77,45242,0
|
| 660 |
+
DRLL.US,D,20250326,000000,30.03,30.33,29.97,30.04,71159,0
|
| 661 |
+
DRLL.US,D,20250327,000000,29.7601,30.0107,29.63,29.72,23345,0
|
| 662 |
+
DRLL.US,D,20250328,000000,29.51,29.6133,29.2401,29.4021,25765,0
|
| 663 |
+
DRLL.US,D,20250331,000000,29.4975,29.89,29.38,29.7,90586,0
|
| 664 |
+
DRLL.US,D,20250401,000000,29.67,29.8493,29.41,29.8493,29055,0
|
| 665 |
+
DRLL.US,D,20250402,000000,29.7012,29.8779,29.6,29.8779,37386,0
|
| 666 |
+
DRLL.US,D,20250403,000000,28.5,28.55,27.45,27.4614,79362,0
|
| 667 |
+
DRLL.US,D,20250404,000000,26.59,26.64,24.96,25.1,112377,0
|
| 668 |
+
DRLL.US,D,20250407,000000,24.14,25.74,23.8,24.79,83171,0
|
| 669 |
+
DRLL.US,D,20250408,000000,25.435,25.48,23.8,24.09,73827,0
|
| 670 |
+
DRLL.US,D,20250409,000000,23.64,26.25,23.56,26.11,114166,0
|
| 671 |
+
DRLL.US,D,20250410,000000,25.33,25.6,23.82,24.24,43383,0
|
| 672 |
+
DRLL.US,D,20250411,000000,24.23,25,23.89,24.85,43434,0
|
| 673 |
+
DRLL.US,D,20250414,000000,25.225,25.27,24.6899,24.83,50300,0
|
| 674 |
+
DRLL.US,D,20250415,000000,24.9,25.16,24.7172,24.74,44523,0
|
| 675 |
+
DRLL.US,D,20250416,000000,25.09,25.3904,24.873132,24.98,31773,0
|
| 676 |
+
DRLL.US,D,20250417,000000,25.17,25.95,25.17,25.5949,44487,0
|
| 677 |
+
DRLL.US,D,20250421,000000,25.19,25.19,24.7,24.9674,61562,0
|
| 678 |
+
DRLL.US,D,20250422,000000,25.34,25.82,25.29,25.66,29236,0
|
| 679 |
+
DRLL.US,D,20250423,000000,26,26.12,25.5,25.6819,57851,0
|
| 680 |
+
DRLL.US,D,20250424,000000,25.715,26.04,25.655,25.94,46252,0
|
| 681 |
+
DRLL.US,D,20250425,000000,25.9,25.9988,25.72,25.98,22746,0
|
| 682 |
+
DRLL.US,D,20250428,000000,26.14,26.2499,25.9735,26.2,23729,0
|
| 683 |
+
DRLL.US,D,20250429,000000,26.01,26.21,25.861,26.07,29086,0
|
| 684 |
+
DRLL.US,D,20250430,000000,25.61,25.65,25.18,25.45,100380,0
|
| 685 |
+
DRLL.US,D,20250501,000000,25.5178,25.9142,25.44,25.61,21680,0
|
| 686 |
+
DRLL.US,D,20250502,000000,25.87,26.05,25.54,26.02,56586,0
|
| 687 |
+
DRLL.US,D,20250505,000000,25.6,25.72,25.5,25.57,39434,0
|
| 688 |
+
DRLL.US,D,20250506,000000,25.8,25.82,25.5,25.57,21957,0
|
| 689 |
+
DRLL.US,D,20250507,000000,25.58,25.72,25.3806,25.57,24326,0
|
| 690 |
+
DRLL.US,D,20250508,000000,25.92,26.33,25.91,26.01,29057,0
|
| 691 |
+
DRLL.US,D,20250509,000000,26.36,26.41,26.151,26.34,21996,0
|
| 692 |
+
DRLL.US,D,20250512,000000,27.36,27.44,26.92,27.06,37505,0
|
| 693 |
+
DRLL.US,D,20250513,000000,27.23,27.7425,27.2,27.56,25871,0
|
| 694 |
+
DRLL.US,D,20250514,000000,27.37,27.475,27.29,27.38,31653,0
|
| 695 |
+
DRLL.US,D,20250515,000000,27.107,27.4494,27.05,27.4494,26458,0
|
| 696 |
+
DRLL.US,D,20250516,000000,27.6,27.6,27.1609,27.42,31355,0
|
| 697 |
+
DRLL.US,D,20250519,000000,27.16,27.17,26.86,27.03,35664,0
|
| 698 |
+
DRLL.US,D,20250520,000000,27.01,27.065,26.83,26.83,27606,0
|
| 699 |
+
DRLL.US,D,20250521,000000,26.585,26.68,26.3383,26.3421,22145,0
|
| 700 |
+
DRLL.US,D,20250522,000000,26.11,26.38,25.93,26.2534,46997,0
|
| 701 |
+
DRLL.US,D,20250523,000000,26.15,26.3575,26.07,26.33,23395,0
|
| 702 |
+
DRLL.US,D,20250527,000000,26.44,26.58,26.26,26.5,27990,0
|
| 703 |
+
DRLL.US,D,20250528,000000,26.69,26.69,26.13,26.13,32075,0
|
| 704 |
+
DRLL.US,D,20250529,000000,26.21,26.35,26.08,26.34,25782,0
|
| 705 |
+
DRLL.US,D,20250530,000000,26.16,26.25,25.93,26.14,60395,0
|
| 706 |
+
DRLL.US,D,20250602,000000,26.45,26.49,26.16,26.35,40054,0
|
| 707 |
+
DRLL.US,D,20250603,000000,26.185,26.94,26.185,26.77,36602,0
|
| 708 |
+
DRLL.US,D,20250604,000000,26.718,26.93,26.24,26.27,40636,0
|
| 709 |
+
DRLL.US,D,20250605,000000,26.31,26.35,26.1001,26.1439,35298,0
|
| 710 |
+
DRLL.US,D,20250606,000000,26.6,26.81,26.44,26.77,24828,0
|
| 711 |
+
DRLL.US,D,20250609,000000,26.76,27.1,26.66,26.85,32933,0
|
| 712 |
+
DRLL.US,D,20250610,000000,27.14,27.54,27.14,27.3325,37065,0
|
| 713 |
+
DRLL.US,D,20250611,000000,27.43,27.75,27.319,27.7074,23384,0
|
| 714 |
+
DRLL.US,D,20250612,000000,27.5,27.84,27.48,27.8382,38648,0
|
| 715 |
+
DRLL.US,D,20250613,000000,28.42,28.42,28.03,28.36,31745,0
|
| 716 |
+
DRLL.US,D,20250616,000000,28.2,28.6,28.14,28.35,32143,0
|
| 717 |
+
DRLL.US,D,20250617,000000,28.46,28.9789,28.46,28.7789,37699,0
|
| 718 |
+
DRLL.US,D,20250618,000000,28.92,29,28.54,28.55,32775,0
|
| 719 |
+
DRLL.US,D,20250620,000000,28.69,28.843,28.641,28.843,20524,0
|
| 720 |
+
DRLL.US,D,20250623,000000,29.1191,29.1191,28,28.0756,38234,0
|
| 721 |
+
DRLL.US,D,20250624,000000,27.63,27.98,27.5138,27.66,111915,0
|
| 722 |
+
DRLL.US,D,20250625,000000,27.46,27.67,27.421,27.45,25922,0
|
| 723 |
+
DRLL.US,D,20250626,000000,27.6,27.81,27.4756,27.72,73653,0
|
| 724 |
+
DRLL.US,D,20250627,000000,27.43,27.46,27.21,27.34,58740,0
|
| 725 |
+
DRLL.US,D,20250630,000000,27.19,27.32,27.09,27.14,64573,0
|
| 726 |
+
DRLL.US,D,20250701,000000,27.125,27.5942,26.96,27.43,35248,0
|
| 727 |
+
DRLL.US,D,20250702,000000,27.7,27.93,27.4693,27.89,35068,0
|
| 728 |
+
DRLL.US,D,20250703,000000,28,28.08,27.91,28.0218,43734,0
|
| 729 |
+
DRLL.US,D,20250707,000000,27.86,28,27.481,27.71,28952,0
|
| 730 |
+
DRLL.US,D,20250708,000000,27.82,28.6793,27.72,28.58,40708,0
|
| 731 |
+
DRLL.US,D,20250709,000000,28.5,28.5484,28.3504,28.4853,19065,0
|
| 732 |
+
DRLL.US,D,20250710,000000,28.2089,28.7299,28.2089,28.7,24160,0
|
| 733 |
+
DRLL.US,D,20250711,000000,28.74,28.9299,28.58,28.85,30449,0
|
| 734 |
+
DRLL.US,D,20250714,000000,28.71,28.71,28.31,28.44,31014,0
|
| 735 |
+
DRLL.US,D,20250715,000000,28.48,28.51,28.0498,28.0999,22217,0
|
| 736 |
+
DRLL.US,D,20250716,000000,28.14,28.2,27.725,27.73,32152,0
|
| 737 |
+
DRLL.US,D,20250717,000000,27.665,28.04,27.66,27.99,39582,0
|
| 738 |
+
DRLL.US,D,20250718,000000,28.37,28.49,27.63,27.71,58447,0
|
| 739 |
+
DRLL.US,D,20250721,000000,27.76,27.76,27.38,27.47,36051,0
|
| 740 |
+
DRLL.US,D,20250722,000000,27.45,27.6925,27.38,27.58,28406,0
|
| 741 |
+
DRLL.US,D,20250723,000000,27.63,27.95,27.57,27.93,25102,0
|
| 742 |
+
DRLL.US,D,20250724,000000,27.67,28.1,27.67,28.1,34691,0
|
| 743 |
+
DRLL.US,D,20250725,000000,28.06,28.11,27.82,27.936,27807,0
|
| 744 |
+
DRLL.US,D,20250728,000000,28.2,28.37,28.15,28.32,31415,0
|
| 745 |
+
DRLL.US,D,20250729,000000,28.43,28.59,28.2514,28.53,37166,0
|
| 746 |
+
DRLL.US,D,20250730,000000,28.42,28.42,27.964,28.15,25232,0
|
| 747 |
+
DRLL.US,D,20250731,000000,27.99,28.31,27.84,27.93,34489,0
|
| 748 |
+
DRLL.US,D,20250801,000000,27.75,27.81,27.23,27.32,43880,0
|
| 749 |
+
DRLL.US,D,20250804,000000,27.3,27.43,27.09,27.2417,32661,0
|
| 750 |
+
DRLL.US,D,20250805,000000,27.28,27.45,27.0305,27.41,31023,0
|
| 751 |
+
DRLL.US,D,20250806,000000,27.75,27.82,27.121,27.21,58972,0
|
| 752 |
+
DRLL.US,D,20250807,000000,27.54,27.68,27.05,27.11,31081,0
|
| 753 |
+
DRLL.US,D,20250808,000000,27.3,27.49,27.11,27.25,28531,0
|
| 754 |
+
DRLL.US,D,20250811,000000,27.39,27.45,27,27.02,50535,0
|
| 755 |
+
DRLL.US,D,20250812,000000,27.031,27.48,27.0308,27.17,34954,0
|
| 756 |
+
DRLL.US,D,20250813,000000,27.2,27.56,27.18,27.5,35637,0
|
| 757 |
+
DRLL.US,D,20250814,000000,27.27,27.5792,27.27,27.5614,14191,0
|
| 758 |
+
DRLL.US,D,20250815,000000,27.5718,27.87,27.465,27.593,32221,0
|
| 759 |
+
DRLL.US,D,20250818,000000,27.325,27.5,27.27,27.41,28472,0
|
| 760 |
+
DRLL.US,D,20250819,000000,27.4,27.54,27.2462,27.32,14136,0
|
| 761 |
+
DRLL.US,D,20250820,000000,27.42,27.69,27.4,27.59,28422,0
|
| 762 |
+
DRLL.US,D,20250821,000000,27.61,27.83,27.5,27.79,25919,0
|
| 763 |
+
DRLL.US,D,20250822,000000,27.95,28.455,27.95,28.4046,31735,0
|
| 764 |
+
DRLL.US,D,20250825,000000,28.4,28.58,28.34,28.54,25986,0
|
| 765 |
+
DRLL.US,D,20250826,000000,28.3869,28.5,28.2204,28.5,23709,0
|
| 766 |
+
DRLL.US,D,20250827,000000,28.52,28.93,28.48,28.82,33568,0
|
| 767 |
+
DRLL.US,D,20250828,000000,28.769,29.0578,28.6208,28.98,34692,0
|
| 768 |
+
DRLL.US,D,20250829,000000,29.15,29.2493,29.03,29.05,24463,0
|
| 769 |
+
DRLL.US,D,20250902,000000,29.04,29.39,28.965,29.33,39744,0
|
| 770 |
+
DRLL.US,D,20250903,000000,29.3302,29.4,28.53,28.61,23225,0
|
| 771 |
+
DRLL.US,D,20250904,000000,28.52,28.94,28.52,28.81,43611,0
|
| 772 |
+
DRLL.US,D,20250905,000000,28.44,28.63,28.1088,28.22,24217,0
|
| 773 |
+
DRLL.US,D,20250908,000000,28.23,28.27,27.941,28.19,31706,0
|
| 774 |
+
DRLL.US,D,20250909,000000,28.37,28.72,28.31,28.31,33911,0
|
| 775 |
+
DRLL.US,D,20250910,000000,28.5416,28.76,28.341,28.76,26885,0
|
| 776 |
+
DRLL.US,D,20250911,000000,28.53,28.8,28.51,28.7,24840,0
|
| 777 |
+
DRLL.US,D,20250912,000000,29,29,28.52,28.52,30128,0
|
| 778 |
+
DRLL.US,D,20250915,000000,28.45,28.65,28.41,28.44,22536,0
|
| 779 |
+
DRLL.US,D,20250916,000000,28.86,29.13,28.6705,29.06,42560,0
|
| 780 |
+
DRLL.US,D,20250917,000000,28.99,29.3401,28.99,29.0951,36071,0
|
| 781 |
+
DRLL.US,D,20250918,000000,29.2,29.2,28.73,28.94,21819,0
|
| 782 |
+
DRLL.US,D,20250919,000000,28.83,28.83,28.43,28.53,24582,0
|
| 783 |
+
DRLL.US,D,20250922,000000,28.44,28.63,28.35,28.5,21944,0
|
| 784 |
+
DRLL.US,D,20250923,000000,28.75,29.37,28.71,29.0106,37285,0
|
| 785 |
+
DRLL.US,D,20250924,000000,29.25,29.69,29.25,29.3863,36101,0
|
| 786 |
+
DRLL.US,D,20250925,000000,29.545,29.69,29.34,29.65,31201,0
|
| 787 |
+
DRLL.US,D,20250926,000000,29.75,30.2,29.73,29.91,60265,0
|
| 788 |
+
DRLL.US,D,20250929,000000,29.55,29.55,28.91,28.99,51624,0
|
| 789 |
+
DRLL.US,D,20250930,000000,28.79,28.86,28.56,28.75,64971,0
|
| 790 |
+
DRLL.US,D,20251001,000000,28.67,28.89,28.62,28.8,37474,0
|
| 791 |
+
DRLL.US,D,20251002,000000,28.8,28.8971,28.44,28.4773,22345,0
|
| 792 |
+
DRLL.US,D,20251003,000000,28.675,28.75,28.58,28.6,23930,0
|
| 793 |
+
DRLL.US,D,20251006,000000,28.7,29.005,28.7,28.81,38719,0
|
| 794 |
+
DRLL.US,D,20251007,000000,28.79,28.8342,28.3638,28.8342,28573,0
|
| 795 |
+
DRLL.US,D,20251008,000000,28.62,28.782,28.525,28.7232,25475,0
|
| 796 |
+
DRLL.US,D,20251009,000000,28.87,29,28.26,28.3116,39561,0
|
| 797 |
+
DRLL.US,D,20251010,000000,28.02,28.18,27.43,27.43,37737,0
|
| 798 |
+
DRLL.US,D,20251013,000000,27.72,27.93,27.65,27.9262,21791,0
|
| 799 |
+
DRLL.US,D,20251014,000000,27.48,28.0476,27.48,27.87,30297,0
|
| 800 |
+
DRLL.US,D,20251015,000000,28.04,28.1863,27.691,27.88,36346,0
|
| 801 |
+
DRLL.US,D,20251016,000000,27.93,27.93,27.31,27.48,25030,0
|
| 802 |
+
DRLL.US,D,20251017,000000,27.76,27.79,27.55,27.68,13525,0
|
| 803 |
+
DRLL.US,D,20251020,000000,27.81,28.02,27.81,27.99,43023,0
|
| 804 |
+
DRLL.US,D,20251021,000000,28.03,28.07,27.7504,27.88,38672,0
|
| 805 |
+
DRLL.US,D,20251022,000000,27.995,28.24,27.74,28.12,23829,0
|
| 806 |
+
DRLL.US,D,20251023,000000,28.5908,28.855,28.5908,28.76,29328,0
|
| 807 |
+
DRLL.US,D,20251024,000000,28.7901,28.85,28.5272,28.5272,31208,0
|
| 808 |
+
DRLL.US,D,20251027,000000,28.6,28.65,28.45,28.59,44371,0
|
| 809 |
+
DRLL.US,D,20251028,000000,28.43,28.4401,28.13,28.13,27235,0
|
| 810 |
+
DRLL.US,D,20251029,000000,28.22,28.48,28.07,28.36,19592,0
|
| 811 |
+
DRLL.US,D,20251030,000000,28.32,28.51,28.13,28.13,41632,0
|
| 812 |
+
DRLL.US,D,20251031,000000,28.321,28.55,28.15,28.4236,17792,0
|
| 813 |
+
DRLL.US,D,20251103,000000,28.285,28.45,28.09,28.41,21906,0
|
| 814 |
+
DRLL.US,D,20251104,000000,28.03,28.25,27.81,28.1531,52454,0
|
| 815 |
+
DRLL.US,D,20251105,000000,28.19,28.4265,28.13,28.13,18769,0
|
| 816 |
+
DRLL.US,D,20251106,000000,28.19,28.5999,28.19,28.46,31663,0
|
| 817 |
+
DRLL.US,D,20251107,000000,28.63,28.985,28.49,28.9,18727,0
|
| 818 |
+
DRLL.US,D,20251110,000000,29,29.207443,28.58,29.13,40099,0
|
| 819 |
+
DRLL.US,D,20251111,000000,29.44,29.7801,29.4,29.56,31829,0
|
| 820 |
+
DRLL.US,D,20251112,000000,29.43,29.44,29.17,29.2096,161182,0
|
| 821 |
+
DRLL.US,D,20251113,000000,29.34,29.53,29.1502,29.27,21337,0
|
| 822 |
+
DRLL.US,D,20251114,000000,29.37,29.78,29.12,29.72,22457,0
|
| 823 |
+
DRLL.US,D,20251117,000000,29.6,29.66,29.13,29.184,20129,0
|
| 824 |
+
DRLL.US,D,20251118,000000,29.1,29.57,29.0506,29.5,34040,0
|
| 825 |
+
DRLL.US,D,20251119,000000,28.91,29.18,28.8,29.12,30183,0
|
| 826 |
+
DRLL.US,D,20251120,000000,29.3,29.5801,28.66,28.66,40539,0
|
| 827 |
+
DRLL.US,D,20251121,000000,28.59,28.94,28.46,28.794,20530,0
|
| 828 |
+
DRLL.US,D,20251124,000000,28.67,28.85,28.42,28.85,29078,0
|
| 829 |
+
DRLL.US,D,20251125,000000,28.6909,28.73,28.42,28.6158,19945,0
|
| 830 |
+
DRLL.US,D,20251126,000000,28.71,29.03,28.57,28.88,27245,0
|
| 831 |
+
DRLL.US,D,20251128,000000,29.2,29.37,28.85,29.2824,6973,0
|
| 832 |
+
DRLL.US,D,20251201,000000,29.405,29.6855,29.27,29.47,17104,0
|
| 833 |
+
DRLL.US,D,20251202,000000,29.28,29.34,29.03,29.12,30342,0
|
| 834 |
+
DRLL.US,D,20251203,000000,29.36,29.6943,29.3,29.66,14747,0
|
| 835 |
+
DRLL.US,D,20251204,000000,29.74,29.84,29.53,29.64,24833,0
|
| 836 |
+
DRLL.US,D,20251205,000000,29.64,30.0332,29.54,29.54,32071,0
|
| 837 |
+
DRLL.US,D,20251208,000000,29.37,29.5143,29.12,29.22,21760,0
|
| 838 |
+
DRLL.US,D,20251209,000000,29.29,29.57,29.29,29.32,20542,0
|
| 839 |
+
DRLL.US,D,20251210,000000,29.4,29.76,29.3087,29.62,17395,0
|
| 840 |
+
DRLL.US,D,20251211,000000,29.24,29.41,29.1401,29.21,34528,0
|
| 841 |
+
DRLL.US,D,20251212,000000,29.31,29.365,28.925,28.96,31129,0
|
| 842 |
+
DRLL.US,D,20251215,000000,28.94,28.94,28.4601,28.75,28414,0
|
| 843 |
+
DRLL.US,D,20251216,000000,28.3,28.33,27.76,27.8,36169,0
|
| 844 |
+
DRLL.US,D,20251217,000000,28.05,28.5,28,28.42,32750,0
|
| 845 |
+
DRLL.US,D,20251218,000000,28.14,28.36,27.92,27.96,24340,0
|
| 846 |
+
DRLL.US,D,20251219,000000,28.215,28.215,27.97,27.9852,8864,0
|
| 847 |
+
DRLL.US,D,20251222,000000,28.35,28.403,28.21,28.238,36851,0
|
| 848 |
+
DRLL.US,D,20251223,000000,28.36,28.452945,28.27,28.4099,23647,0
|
| 849 |
+
DRLL.US,D,20251224,000000,28.33,28.423,28.295,28.3386,13538,0
|
| 850 |
+
DRLL.US,D,20251226,000000,28.23,28.29,28.09,28.1854,39786,0
|
| 851 |
+
DRLL.US,D,20251229,000000,28.38,28.57,28.3,28.4652,27835,0
|
| 852 |
+
DRLL.US,D,20251230,000000,28.8,28.8142,28.65,28.74,38166,0
|
| 853 |
+
DRLL.US,D,20251231,000000,28.65,28.74,28.44,28.5297,15878,0
|
| 854 |
+
DRLL.US,D,20260102,000000,28.46,29.1,28.37,29.04,16708,0
|
| 855 |
+
DRLL.US,D,20260105,000000,30.1,30.1,29.03,29.69,40338,0
|
| 856 |
+
DRLL.US,D,20260106,000000,29.69,29.8,28.88,28.9,33871,0
|
| 857 |
+
DRLL.US,D,20260107,000000,28.86,28.99,28.54,28.61,17628,0
|
| 858 |
+
DRLL.US,D,20260108,000000,28.8699,29.685,28.67,29.48,17164,0
|
| 859 |
+
DRLL.US,D,20260109,000000,29.5,29.62,29.4246,29.5,16296,0
|
| 860 |
+
DRLL.US,D,20260112,000000,29.38,29.523,29.32,29.42,22639,0
|
| 861 |
+
DRLL.US,D,20260113,000000,29.75,30.12,29.52,29.7896,30896,0
|
| 862 |
+
DRLL.US,D,20260114,000000,30.06,30.7407,29.91,30.44,25619,0
|
| 863 |
+
DRLL.US,D,20260115,000000,30.06,30.405,30.06,30.1,31163,0
|
| 864 |
+
DRLL.US,D,20260116,000000,30.1,30.1538,30.03,30.1178,15897,0
|
| 865 |
+
DRLL.US,D,20260120,000000,30.37,30.5,30.0319,30.07,20881,0
|
| 866 |
+
DRLL.US,D,20260121,000000,30.6,31.01,30.6,30.7555,26959,0
|
| 867 |
+
DRLL.US,D,20260122,000000,30.71,30.7375,30.55,30.71,16099,0
|
| 868 |
+
DRLL.US,D,20260123,000000,31.19,31.27,30.8923,30.8923,19753,0
|
| 869 |
+
DRLL.US,D,20260126,000000,31.06,31.1,30.7367,30.9,26410,0
|
| 870 |
+
DRLL.US,D,20260127,000000,31.1,31.17,30.88,31.1501,19268,0
|
| 871 |
+
DRLL.US,D,20260128,000000,31.305,31.44,31.14,31.4198,61095,0
|
| 872 |
+
DRLL.US,D,20260129,000000,32.1,32.5,31.81,31.8286,44919,0
|
| 873 |
+
DRLL.US,D,20260130,000000,31.705,32.255,31.58,32.19,26228,0
|
| 874 |
+
DRLL.US,D,20260202,000000,31.45,31.7,31.45,31.51,22392,0
|
| 875 |
+
DRLL.US,D,20260203,000000,31.68,32.51,31.57,32.4767,18128,0
|
| 876 |
+
DRLL.US,D,20260204,000000,32.74,33.41,32.7,33.3526,23667,0
|
| 877 |
+
DRLL.US,D,20260205,000000,32.8,33.04,32.475,32.91,36371,0
|
| 878 |
+
DRLL.US,D,20260206,000000,33.2,33.7153,33.12,33.6,15080,0
|
| 879 |
+
DRLL.US,D,20260209,000000,33.61,33.78,33.53,33.7452,36368,0
|
| 880 |
+
DRLL.US,D,20260210,000000,33.6,33.7111,33.46,33.71,15378,0
|
| 881 |
+
DRLL.US,D,20260211,000000,34.29,34.59,34.195,34.59,31354,0
|
| 882 |
+
DRLL.US,D,20260212,000000,34.38,34.58,33.67,33.78,17072,0
|
| 883 |
+
DRLL.US,D,20260213,000000,33.87,34.21,33.79,34.0494,9688,0
|
| 884 |
+
DRLL.US,D,20260217,000000,34.23,34.23,33.29,33.6537,43574,0
|
| 885 |
+
DRLL.US,D,20260218,000000,34.0463,34.31,34.0001,34.31,12507,0
|
daily/us/nyse etfs/1/dwx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/efg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/esg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/ewt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/flrg.us.txt
ADDED
|
@@ -0,0 +1,1360 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FLRG.US,D,20200921,000000,18.7306,18.7306,18.4383,18.6722,2978.6399936013,0
|
| 3 |
+
FLRG.US,D,20200922,000000,18.6622,18.7969,18.6334,18.7969,1080.021956338,0
|
| 4 |
+
FLRG.US,D,20200923,000000,18.7871,18.7871,18.3996,18.3996,2310.4394935118,0
|
| 5 |
+
FLRG.US,D,20200924,000000,18.3938,18.5285,18.3938,18.47,4083.8961077976,0
|
| 6 |
+
FLRG.US,D,20200925,000000,18.5285,18.6988,18.5007,18.6988,1239.5018340028,0
|
| 7 |
+
FLRG.US,D,20200928,000000,18.9713,18.9713,18.9534,18.9644,1210.2302108871,0
|
| 8 |
+
FLRG.US,D,20200929,000000,19.0843,19.0843,18.893,18.893,5966.3642840315,0
|
| 9 |
+
FLRG.US,D,20200930,000000,18.7969,19.1031,18.7969,19.0347,2146.9221505896,0
|
| 10 |
+
FLRG.US,D,20201001,000000,19.2675,19.2675,19.0743,19.0753,2647.5678424995,0
|
| 11 |
+
FLRG.US,D,20201002,000000,18.9316,19.0645,18.9128,18.9891,15412.014253574,0
|
| 12 |
+
FLRG.US,D,20201005,000000,19.2487,19.3061,19.1368,19.2853,4373.5842400116,0
|
| 13 |
+
FLRG.US,D,20201006,000000,19.3249,19.3429,19.0645,19.0645,9973.5485519397,0
|
| 14 |
+
FLRG.US,D,20201007,000000,19.2398,19.3349,19.2398,19.3349,169.5735408082,0
|
| 15 |
+
FLRG.US,D,20201008,000000,19.536,19.536,19.44,19.4816,2807.0477201644,0
|
| 16 |
+
FLRG.US,D,20201009,000000,19.6608,19.6797,19.6033,19.6291,3910.285101732,0
|
| 17 |
+
FLRG.US,D,20201012,000000,19.756,19.9382,19.756,19.9165,406.77462467682,0
|
| 18 |
+
FLRG.US,D,20201013,000000,19.8996,19.8996,19.8372,19.8372,2544.6124784374,0
|
| 19 |
+
FLRG.US,D,20201014,000000,19.8531,19.8531,19.7272,19.7609,5523.2524720387,0
|
| 20 |
+
FLRG.US,D,20201015,000000,19.6321,19.7084,19.6133,19.7084,1193.0709835434,0
|
| 21 |
+
FLRG.US,D,20201016,000000,19.8035,19.8035,19.7084,19.7084,1730.0538627694,0
|
| 22 |
+
FLRG.US,D,20201019,000000,19.8996,19.8996,19.3587,19.3587,5998.6640060902,0
|
| 23 |
+
FLRG.US,D,20201020,000000,19.3627,19.5172,19.3627,19.43,5748.3411601353,0
|
| 24 |
+
FLRG.US,D,20201021,000000,19.4112,19.4112,19.4112,19.4112,1152.6963309701,0
|
| 25 |
+
FLRG.US,D,20201022,000000,19.3914,19.438,19.3914,19.438,169.5735408082,0
|
| 26 |
+
FLRG.US,D,20201023,000000,19.4676,19.4924,19.4676,19.4924,293.72559747135,0
|
| 27 |
+
FLRG.US,D,20201026,000000,19.4201,19.4201,19.0565,19.1466,3290.5341847306,0
|
| 28 |
+
FLRG.US,D,20201027,000000,19.1764,19.1764,19.0753,19.0753,828.68974406866,0
|
| 29 |
+
FLRG.US,D,20201028,000000,18.903,18.903,18.4918,18.4918,6841.4848785596,0
|
| 30 |
+
FLRG.US,D,20201029,000000,18.4234,18.7117,18.4234,18.683,632.87267908776,0
|
| 31 |
+
FLRG.US,D,20201030,000000,18.4908,18.4908,18.366,18.4304,6003.7108376619,0
|
| 32 |
+
FLRG.US,D,20201102,000000,18.7207,18.7375,18.5582,18.7008,2397.2449965446,0
|
| 33 |
+
FLRG.US,D,20201103,000000,18.9614,19.0803,18.9614,19.0803,6773.8573354992,0
|
| 34 |
+
FLRG.US,D,20201104,000000,19.3349,19.6896,19.3349,19.4874,7332.0369073262,0
|
| 35 |
+
FLRG.US,D,20201105,000000,19.7936,19.8531,19.7658,19.7768,6064.272816522,0
|
| 36 |
+
FLRG.US,D,20201106,000000,19.8996,19.8996,19.6608,19.7262,3969.8377142778,0
|
| 37 |
+
FLRG.US,D,20201109,000000,20.0631,20.0918,19.8571,19.8571,6183.3780416134,0
|
| 38 |
+
FLRG.US,D,20201110,000000,19.8996,19.8996,19.7174,19.8283,1907.7023340923,0
|
| 39 |
+
FLRG.US,D,20201111,000000,19.9234,19.9482,19.9234,19.9432,720.68754843487,0
|
| 40 |
+
FLRG.US,D,20201112,000000,19.8996,19.8996,19.7034,19.7034,1765.3816837711,0
|
| 41 |
+
FLRG.US,D,20201113,000000,19.9283,20.0542,19.9283,20.0532,1281.8952192049,0
|
| 42 |
+
FLRG.US,D,20201116,000000,20.1869,20.2642,20.1869,20.2146,4417.9963578423,0
|
| 43 |
+
FLRG.US,D,20201117,000000,20.1393,20.1393,20.1295,20.1295,596.53549177172,0
|
| 44 |
+
FLRG.US,D,20201118,000000,20.1295,20.1731,20.0452,20.0462,3910.285101732,0
|
| 45 |
+
FLRG.US,D,20201119,000000,19.9878,19.9878,19.8035,19.961,5629.2359350438,0
|
| 46 |
+
FLRG.US,D,20201120,000000,19.9382,19.9382,19.8531,19.8649,9202.3926877881,0
|
| 47 |
+
FLRG.US,D,20201123,000000,20.0819,20.0819,19.8531,19.8867,9580.9050556635,0
|
| 48 |
+
FLRG.US,D,20201124,000000,20.0254,20.2067,20.0254,20.1493,1546.3491935605,0
|
| 49 |
+
FLRG.US,D,20201125,000000,20.072,20.0908,20.072,20.0908,623.78838225875,0
|
| 50 |
+
FLRG.US,D,20201127,000000,20.1869,20.1869,20.1443,20.1463,1558.4615893325,0
|
| 51 |
+
FLRG.US,D,20201130,000000,20.1393,20.1393,20.0066,20.0571,1782.5409111148,0
|
| 52 |
+
FLRG.US,D,20201201,000000,20.286,20.3108,20.286,20.3108,304.82862692903,0
|
| 53 |
+
FLRG.US,D,20201202,000000,20.3613,20.3613,20.2266,20.2454,4954.9792370683,0
|
| 54 |
+
FLRG.US,D,20201203,000000,20.2741,20.2741,20.2642,20.2692,4824.7709825191,0
|
| 55 |
+
FLRG.US,D,20201204,000000,20.3415,20.4019,20.3415,20.4019,8689.6346001061,0
|
| 56 |
+
FLRG.US,D,20201207,000000,20.3989,20.3989,20.3177,20.3474,4984.250860184,0
|
| 57 |
+
FLRG.US,D,20201208,000000,20.3316,20.4425,20.3316,20.4425,7167.5101980896,0
|
| 58 |
+
FLRG.US,D,20201209,000000,20.4475,20.4554,20.3038,20.3633,4557.2889092205,0
|
| 59 |
+
FLRG.US,D,20201210,000000,20.3227,20.3227,20.3137,20.3207,569.28260128469,0
|
| 60 |
+
FLRG.US,D,20201211,000000,20.1958,20.282,20.1958,20.282,1237.4831013742,0
|
| 61 |
+
FLRG.US,D,20201214,000000,20.4277,20.4277,20.2662,20.2662,1268.7734571185,0
|
| 62 |
+
FLRG.US,D,20201215,000000,20.3514,20.5416,20.3514,20.5416,7115.0231497442,0
|
| 63 |
+
FLRG.US,D,20201216,000000,20.5713,20.5872,20.5713,20.5872,1245.5580318888,0
|
| 64 |
+
FLRG.US,D,20201217,000000,20.6773,20.6971,20.6585,20.6892,2281.1678703961,0
|
| 65 |
+
FLRG.US,D,20201218,000000,20.6873,20.71,20.6337,20.71,2838.3380759088,0
|
| 66 |
+
FLRG.US,D,20201221,000000,20.4722,20.5386,20.278,20.5386,1037.6285711359,0
|
| 67 |
+
FLRG.US,D,20201222,000000,20.5694,20.5991,20.5396,20.5684,2352.8328787138,0
|
| 68 |
+
FLRG.US,D,20201223,000000,20.7358,20.7358,20.5892,20.5892,7280.5592252951,0
|
| 69 |
+
FLRG.US,D,20201224,000000,20.5892,20.6337,20.5892,20.6337,873.10186189939,0
|
| 70 |
+
FLRG.US,D,20201228,000000,20.8913,20.8913,20.7734,20.7734,4061.6900488822,0
|
| 71 |
+
FLRG.US,D,20201229,000000,20.7734,20.7734,20.6773,20.6783,4654.1880753966,0
|
| 72 |
+
FLRG.US,D,20201230,000000,20.8616,20.8616,20.6843,20.6971,14434.947661298,0
|
| 73 |
+
FLRG.US,D,20201231,000000,20.712,20.812,20.6486,20.812,21592.364196245,0
|
| 74 |
+
FLRG.US,D,20210104,000000,20.9884,20.9884,20.3949,20.5099,15428.164114604,0
|
| 75 |
+
FLRG.US,D,20210105,000000,20.502,20.6486,20.502,20.5842,6743.5763460691,0
|
| 76 |
+
FLRG.US,D,20210106,000000,20.4049,20.8517,20.4049,20.7496,5359.7351291165,0
|
| 77 |
+
FLRG.US,D,20210107,000000,20.822,21.0954,20.822,21.0023,22684.498548355,0
|
| 78 |
+
FLRG.US,D,20210108,000000,21.2025,21.2025,20.9211,21.0706,15483.679261892,0
|
| 79 |
+
FLRG.US,D,20210111,000000,21.0656,21.0954,20.9696,20.9874,12998.619396,0
|
| 80 |
+
FLRG.US,D,20210112,000000,20.9934,21.026,20.9061,21.0231,4508.8393261324,0
|
| 81 |
+
FLRG.US,D,20210113,000000,21.0092,21.0498,20.9993,20.9993,4659.2349069683,0
|
| 82 |
+
FLRG.US,D,20210114,000000,21.0508,21.0954,20.9081,20.9081,7893.2445780962,0
|
| 83 |
+
FLRG.US,D,20210115,000000,20.8022,20.9507,20.7566,20.8656,5585.8331835274,0
|
| 84 |
+
FLRG.US,D,20210119,000000,21.3084,21.3084,20.9745,21.0716,7711.558641516,0
|
| 85 |
+
FLRG.US,D,20210120,000000,21.251,21.3778,21.248,21.351,12618.088295496,0
|
| 86 |
+
FLRG.US,D,20210121,000000,21.3778,21.3877,21.3332,21.3441,6221.7339615582,0
|
| 87 |
+
FLRG.US,D,20210122,000000,21.2896,21.3431,21.2579,21.3431,11940.803498578,0
|
| 88 |
+
FLRG.US,D,20210125,000000,21.5046,21.5046,21.3084,21.4501,9921.0615035943,0
|
| 89 |
+
FLRG.US,D,20210126,000000,21.6294,21.6294,21.4065,21.4441,7975.0032495573,0
|
| 90 |
+
FLRG.US,D,20210127,000000,21.4461,21.4461,20.9211,20.9825,15233.356415937,0
|
| 91 |
+
FLRG.US,D,20210128,000000,21.1449,21.2589,21.1053,21.1053,2504.237825864,0
|
| 92 |
+
FLRG.US,D,20210129,000000,20.9359,20.9359,20.6011,20.7496,7645.9498310842,0
|
| 93 |
+
FLRG.US,D,20210201,000000,20.7636,21.0162,20.7636,21.0112,977.06659227584,0
|
| 94 |
+
FLRG.US,D,20210202,000000,21.2995,21.2995,21.1637,21.1925,6835.4286806736,0
|
| 95 |
+
FLRG.US,D,20210203,000000,21.3382,21.3382,21.1281,21.1995,6878.83143219,0
|
| 96 |
+
FLRG.US,D,20210204,000000,21.2896,21.4164,21.2331,21.4164,9614.2141440366,0
|
| 97 |
+
FLRG.US,D,20210205,000000,21.6294,21.6294,21.4769,21.5135,6391.3075023664,0
|
| 98 |
+
FLRG.US,D,20210208,000000,21.6691,21.6691,21.5541,21.6383,3637.7561968617,0
|
| 99 |
+
FLRG.US,D,20210209,000000,21.7473,21.7473,21.6492,21.674,6622.452388349,0
|
| 100 |
+
FLRG.US,D,20210210,000000,21.674,21.7572,21.6492,21.6948,4770.2652015451,0
|
| 101 |
+
FLRG.US,D,20210211,000000,21.8544,21.8544,21.6116,21.7057,5573.7207877554,0
|
| 102 |
+
FLRG.US,D,20210212,000000,21.8068,21.8068,21.6591,21.7533,4686.4877974553,0
|
| 103 |
+
FLRG.US,D,20210216,000000,21.893,21.893,21.6691,21.6691,8877.3767345724,0
|
| 104 |
+
FLRG.US,D,20210217,000000,21.4847,21.7473,21.4847,21.7175,5199.2458851373,0
|
| 105 |
+
FLRG.US,D,20210218,000000,21.5333,21.6393,21.5234,21.6146,5836.1560294824,0
|
| 106 |
+
FLRG.US,D,20210219,000000,21.8354,21.8354,21.5808,21.5808,3289.5248184163,0
|
| 107 |
+
FLRG.US,D,20210222,000000,21.5432,21.5432,21.4164,21.4461,7664.1184247422,0
|
| 108 |
+
FLRG.US,D,20210223,000000,21.4065,21.4561,21.1925,21.4561,4336.2376863812,0
|
| 109 |
+
FLRG.US,D,20210224,000000,21.3867,21.6195,21.3431,21.6195,2389.1700660299,0
|
| 110 |
+
FLRG.US,D,20210225,000000,21.6987,21.6987,21.1727,21.1727,4395.790298927,0
|
| 111 |
+
FLRG.US,D,20210226,000000,21.1351,21.251,21.0162,21.0558,7770.1018877474,0
|
| 112 |
+
FLRG.US,D,20210301,000000,21.1539,21.4967,21.1539,21.4561,5306.2387144567,0
|
| 113 |
+
FLRG.US,D,20210302,000000,21.4649,21.4649,21.3282,21.3282,2952.3964694286,0
|
| 114 |
+
FLRG.US,D,20210303,000000,21.2025,21.2025,21.0558,21.0558,4380.6498042119,0
|
| 115 |
+
FLRG.US,D,20210304,000000,21.1737,21.1737,20.6387,20.7922,12480.814476747,0
|
| 116 |
+
FLRG.US,D,20210305,000000,20.8418,21.2807,20.717,21.2123,23636.330982772,0
|
| 117 |
+
FLRG.US,D,20210308,000000,21.2223,21.4947,21.2123,21.2123,11103.02945768,0
|
| 118 |
+
FLRG.US,D,20210309,000000,21.5333,21.5818,21.4363,21.4363,8622.0070570457,0
|
| 119 |
+
FLRG.US,D,20210310,000000,21.5818,21.6116,21.4649,21.561,7817.5421045211,0
|
| 120 |
+
FLRG.US,D,20210311,000000,21.8068,21.8068,21.6889,21.7117,19943.059638622,0
|
| 121 |
+
FLRG.US,D,20210312,000000,21.7671,21.7671,21.6205,21.7671,3115.9138123508,0
|
| 122 |
+
FLRG.US,D,20210315,000000,21.8732,21.9415,21.7175,21.9415,6148.0502206117,0
|
| 123 |
+
FLRG.US,D,20210316,000000,21.9415,22.0099,21.9187,21.9187,5993.6171745186,0
|
| 124 |
+
FLRG.US,D,20210317,000000,21.8068,22.0148,21.8068,21.9703,3560.034990658,0
|
| 125 |
+
FLRG.US,D,20210318,000000,22.0297,22.0297,21.6889,21.6889,9706.066478641,0
|
| 126 |
+
FLRG.US,D,20210319,000000,21.6492,21.7968,21.6492,21.7017,697.47212320517,0
|
| 127 |
+
FLRG.US,D,20210322,000000,21.8166,21.9138,21.7195,21.8642,7279.5498589808,0
|
| 128 |
+
FLRG.US,D,20210323,000000,21.8742,21.894,21.7572,21.7572,3057.3705661193,0
|
| 129 |
+
FLRG.US,D,20210324,000000,21.7473,21.8742,21.6928,21.6928,5486.9152847226,0
|
| 130 |
+
FLRG.US,D,20210325,000000,21.5968,21.8266,21.5432,21.8156,3010.93971566,0
|
| 131 |
+
FLRG.US,D,20210326,000000,21.9038,22.1961,21.9038,22.1961,7253.3063348081,0
|
| 132 |
+
FLRG.US,D,20210329,000000,22.0891,22.2833,22.0891,22.2219,17213.733124661,0
|
| 133 |
+
FLRG.US,D,20210330,000000,22.1278,22.1476,22.0891,22.1476,3758.8801545819,0
|
| 134 |
+
FLRG.US,D,20210331,000000,22.1278,22.2773,22.1278,22.2317,11147.441575511,0
|
| 135 |
+
FLRG.US,D,20210401,000000,22.2259,22.4497,22.2259,22.4497,12683.697105928,0
|
| 136 |
+
FLRG.US,D,20210405,000000,22.5577,22.7569,22.5577,22.7519,16934.138655591,0
|
| 137 |
+
FLRG.US,D,20210406,000000,22.8113,22.8163,22.7618,22.7618,1723.9976648834,0
|
| 138 |
+
FLRG.US,D,20210407,000000,22.8609,22.8609,22.7024,22.742,5452.5968300352,0
|
| 139 |
+
FLRG.US,D,20210408,000000,22.742,22.8233,22.742,22.8233,2734.3733455323,0
|
| 140 |
+
FLRG.US,D,20210409,000000,22.9074,22.9956,22.846,22.9956,3186.5694543542,0
|
| 141 |
+
FLRG.US,D,20210412,000000,22.9956,23.0055,22.9422,22.9917,6880.8501648186,0
|
| 142 |
+
FLRG.US,D,20210413,000000,22.9956,23.0848,22.9808,23.0481,6218.7058626152,0
|
| 143 |
+
FLRG.US,D,20210414,000000,23.1422,23.1422,22.9778,22.9778,1632.145330279,0
|
| 144 |
+
FLRG.US,D,20210415,000000,23.2304,23.2691,23.172,23.2463,4675.3847679976,0
|
| 145 |
+
FLRG.US,D,20210416,000000,25.6705,25.6705,23.3275,23.3959,6854.6066406459,0
|
| 146 |
+
FLRG.US,D,20210419,000000,23.4355,23.4355,23.2393,23.2661,4709.703222685,0
|
| 147 |
+
FLRG.US,D,20210420,000000,23.3671,23.3671,23.1561,23.2254,7935.6379632982,0
|
| 148 |
+
FLRG.US,D,20210421,000000,23.3473,23.3671,23.2641,23.3671,9072.1844332389,0
|
| 149 |
+
FLRG.US,D,20210422,000000,23.3771,23.3771,23.1918,23.1958,8835.9927156846,0
|
| 150 |
+
FLRG.US,D,20210423,000000,23.3573,23.4602,23.3573,23.4008,2441.6571143753,0
|
| 151 |
+
FLRG.US,D,20210426,000000,23.4355,23.4355,23.3622,23.386,4924.6982476383,0
|
| 152 |
+
FLRG.US,D,20210427,000000,23.386,23.4058,23.3751,23.4058,2642.5210109278,0
|
| 153 |
+
FLRG.US,D,20210428,000000,23.5227,23.5227,23.386,23.386,1076.993857395,0
|
| 154 |
+
FLRG.US,D,20210429,000000,23.6396,23.6396,23.383,23.5713,2985.7055578016,0
|
| 155 |
+
FLRG.US,D,20210430,000000,23.4454,23.4454,23.3413,23.3413,2473.956836434,0
|
| 156 |
+
FLRG.US,D,20210503,000000,23.5613,23.5791,23.48,23.5227,6219.7152289295,0
|
| 157 |
+
FLRG.US,D,20210504,000000,23.4058,23.4058,23.3185,23.3978,4061.6900488822,0
|
| 158 |
+
FLRG.US,D,20210505,000000,23.4058,23.4762,23.4058,23.4286,837.77404089768,0
|
| 159 |
+
FLRG.US,D,20210506,000000,23.4256,23.5227,23.3671,23.5227,12072.021119441,0
|
| 160 |
+
FLRG.US,D,20210507,000000,23.7168,23.7168,23.7168,23.7168,237.20108386862,0
|
| 161 |
+
FLRG.US,D,20210510,000000,23.8447,23.8447,23.5921,23.5921,6837.4474133022,0
|
| 162 |
+
FLRG.US,D,20210511,000000,23.4454,23.4454,23.2987,23.3087,2219.5965252217,0
|
| 163 |
+
FLRG.US,D,20210512,000000,23.172,23.172,22.8529,22.8529,5282.0139229127,0
|
| 164 |
+
FLRG.US,D,20210513,000000,23.1046,23.2304,23.1046,23.2274,2988.7336567446,0
|
| 165 |
+
FLRG.US,D,20210514,000000,23.4554,23.5118,23.4554,23.485,3948.6410216768,0
|
| 166 |
+
FLRG.US,D,20210517,000000,23.5138,23.5138,23.3473,23.3988,2854.4879369381,0
|
| 167 |
+
FLRG.US,D,20210518,000000,23.4157,23.4157,23.2166,23.2166,2497.1722616637,0
|
| 168 |
+
FLRG.US,D,20210519,000000,22.9074,23.1115,22.8609,23.1115,1032.5817395642,0
|
| 169 |
+
FLRG.US,D,20210520,000000,23.3185,23.4444,23.2056,23.378,837.77404089768,0
|
| 170 |
+
FLRG.US,D,20210521,000000,23.4752,23.4752,23.3394,23.3394,2504.237825864,0
|
| 171 |
+
FLRG.US,D,20210524,000000,23.495,23.5425,23.4781,23.487,2036.9012223271,0
|
| 172 |
+
FLRG.US,D,20210525,000000,23.6594,23.6594,23.4157,23.4256,1785.5690100578,0
|
| 173 |
+
FLRG.US,D,20210526,000000,23.4564,23.4564,23.4355,23.4355,1856.2246520612,0
|
| 174 |
+
FLRG.US,D,20210527,000000,23.386,23.5326,23.386,23.4632,6655.761476722,0
|
| 175 |
+
FLRG.US,D,20210528,000000,23.5138,23.5326,23.4642,23.4642,1416.1409390114,0
|
| 176 |
+
FLRG.US,D,20210601,000000,23.6594,23.6594,23.4058,23.4157,4207.0387981464,0
|
| 177 |
+
FLRG.US,D,20210602,000000,23.4058,23.4186,23.4058,23.4186,1620.032934507,0
|
| 178 |
+
FLRG.US,D,20210603,000000,23.4256,23.4256,23.3375,23.3612,6984.8148951951,0
|
| 179 |
+
FLRG.US,D,20210604,000000,23.4652,23.5673,23.4652,23.5673,3754.8426893245,0
|
| 180 |
+
FLRG.US,D,20210607,000000,23.5613,23.9229,23.495,23.6891,73600.972908647,0
|
| 181 |
+
FLRG.US,D,20210608,000000,23.699,23.699,23.5811,23.6594,2868.6190653388,0
|
| 182 |
+
FLRG.US,D,20210609,000000,23.699,23.699,23.6544,23.6544,1935.9645908937,0
|
| 183 |
+
FLRG.US,D,20210610,000000,23.7238,23.8259,23.7238,23.7882,2696.0174255876,0
|
| 184 |
+
FLRG.US,D,20210611,000000,23.7773,23.8259,23.7654,23.8259,3020.024012489,0
|
| 185 |
+
FLRG.US,D,20210614,000000,23.8259,23.8545,23.7961,23.8545,2719.2328508173,0
|
| 186 |
+
FLRG.US,D,20210615,000000,23.9912,23.9912,23.8327,23.8327,1520.1056693878,0
|
| 187 |
+
FLRG.US,D,20210616,000000,23.806,23.8447,23.6109,23.6723,3320.8151741607,0
|
| 188 |
+
FLRG.US,D,20210617,000000,23.6693,23.6792,23.5891,23.6554,3250.1595321572,0
|
| 189 |
+
FLRG.US,D,20210618,000000,23.4592,23.4742,23.4137,23.4137,1287.9514170909,0
|
| 190 |
+
FLRG.US,D,20210621,000000,23.5217,23.7268,23.5217,23.7268,2435.6009164893,0
|
| 191 |
+
FLRG.US,D,20210622,000000,23.8843,23.8843,23.7872,23.8437,2687.9424950729,0
|
| 192 |
+
FLRG.US,D,20210623,000000,23.9438,23.9438,23.7684,23.7684,2414.4042238882,0
|
| 193 |
+
FLRG.US,D,20210624,000000,23.8743,23.8991,23.8555,23.8903,760.05283469392,0
|
| 194 |
+
FLRG.US,D,20210625,000000,23.8843,23.9932,23.8843,23.9734,1690.6885765104,0
|
| 195 |
+
FLRG.US,D,20210628,000000,23.9834,24.0378,23.9834,24.0378,1500.9277094155,0
|
| 196 |
+
FLRG.US,D,20210629,000000,24.0428,24.1201,24.0428,24.0893,2077.2758749005,0
|
| 197 |
+
FLRG.US,D,20210630,000000,24.1984,24.1984,24.0428,24.1003,3215.8410774699,0
|
| 198 |
+
FLRG.US,D,20210701,000000,24.238,24.2578,24.1607,24.2578,2193.353001049,0
|
| 199 |
+
FLRG.US,D,20210702,000000,24.3172,24.4441,24.3172,24.4321,3063.4267640054,0
|
| 200 |
+
FLRG.US,D,20210706,000000,24.5322,24.5322,24.233,24.3847,4683.4596985123,0
|
| 201 |
+
FLRG.US,D,20210707,000000,24.4589,24.552,24.4193,24.5422,3511.5854075699,0
|
| 202 |
+
FLRG.US,D,20210708,000000,24.238,24.3034,24.2182,24.3034,735.82804314989,0
|
| 203 |
+
FLRG.US,D,20210709,000000,24.6551,24.6551,24.6551,24.6551,166.5454418652,0
|
| 204 |
+
FLRG.US,D,20210712,000000,24.7482,24.7482,24.6689,24.6689,2052.0417170421,0
|
| 205 |
+
FLRG.US,D,20210713,000000,24.6887,24.6987,24.5828,24.5828,1138.5652025694,0
|
| 206 |
+
FLRG.US,D,20210714,000000,24.6729,24.6729,24.6729,24.6729,234.17298492562,0
|
| 207 |
+
FLRG.US,D,20210715,000000,24.7383,24.7383,24.562,24.6393,4118.214562485,0
|
| 208 |
+
FLRG.US,D,20210716,000000,24.6393,24.6739,24.5422,24.5422,2074.2477759575,0
|
| 209 |
+
FLRG.US,D,20210719,000000,24.2677,24.2677,24.0815,24.1686,8064.836851533,0
|
| 210 |
+
FLRG.US,D,20210720,000000,24.4441,24.5907,24.4341,24.5372,11543.11317073,0
|
| 211 |
+
FLRG.US,D,20210721,000000,24.6591,24.6659,24.6105,24.6659,976.05722596151,0
|
| 212 |
+
FLRG.US,D,20210722,000000,24.7284,24.7353,24.7086,24.7353,20226.69157295,0
|
| 213 |
+
FLRG.US,D,20210723,000000,24.8552,25.0286,24.8552,25.0286,2077.2758749005,0
|
| 214 |
+
FLRG.US,D,20210726,000000,24.9335,25.0524,24.9335,25.0127,2077.2758749005,0
|
| 215 |
+
FLRG.US,D,20210727,000000,25.1395,25.1395,24.8354,24.9295,2388.1606997155,0
|
| 216 |
+
FLRG.US,D,20210728,000000,24.9423,24.9423,24.9423,24.9423,115.06775983414,0
|
| 217 |
+
FLRG.US,D,20210729,000000,25.0702,25.0702,25.0612,25.0622,390.62476364747,0
|
| 218 |
+
FLRG.US,D,20210730,000000,24.8949,25.0712,24.8949,25.0276,1433.3001663551,0
|
| 219 |
+
FLRG.US,D,20210802,000000,25.0999,25.1098,24.9771,24.9771,2937.2559747135,0
|
| 220 |
+
FLRG.US,D,20210803,000000,24.9433,25.1603,24.9433,25.1603,1524.1431346452,0
|
| 221 |
+
FLRG.US,D,20210804,000000,25.1495,25.1495,25.082,25.082,1662.426319709,0
|
| 222 |
+
FLRG.US,D,20210805,000000,25.1693,25.1693,25.091,25.1603,4020.3060299945,0
|
| 223 |
+
FLRG.US,D,20210806,000000,25.2227,25.2227,25.1495,25.1771,2449.73204489,0
|
| 224 |
+
FLRG.US,D,20210809,000000,25.0999,25.1395,25.0999,25.1257,1461.5624231564,0
|
| 225 |
+
FLRG.US,D,20210810,000000,25.2872,25.2872,25.1405,25.1495,2730.335880275,0
|
| 226 |
+
FLRG.US,D,20210811,000000,25.1881,25.2376,25.1881,25.2178,1943.030155094,0
|
| 227 |
+
FLRG.US,D,20210812,000000,25.2376,25.2733,25.1791,25.2733,1309.1481096919,0
|
| 228 |
+
FLRG.US,D,20210813,000000,25.3555,25.3555,25.3456,25.3456,4828.8084477765,0
|
| 229 |
+
FLRG.US,D,20210816,000000,25.4337,25.5121,25.305,25.5121,3274.3843237013,0
|
| 230 |
+
FLRG.US,D,20210817,000000,25.3555,25.3555,25.2772,25.3555,1870.3557804619,0
|
| 231 |
+
FLRG.US,D,20210818,000000,25.3555,25.3555,25.0592,25.0592,4406.8933283846,0
|
| 232 |
+
FLRG.US,D,20210819,000000,24.9959,25.2079,24.9929,25.0989,3493.4168139119,0
|
| 233 |
+
FLRG.US,D,20210820,000000,25.3416,25.3416,25.3416,25.3416,152.41431346452,0
|
| 234 |
+
FLRG.US,D,20210823,000000,25.4051,25.5021,25.4051,25.4407,1270.7921897472,0
|
| 235 |
+
FLRG.US,D,20210824,000000,25.5021,25.5319,25.4972,25.4972,3942.5848237907,0
|
| 236 |
+
FLRG.US,D,20210825,000000,25.522,25.63,25.522,25.5774,4473.5115051307,0
|
| 237 |
+
FLRG.US,D,20210826,000000,25.5606,25.5606,25.3902,25.3902,4897.4453571512,0
|
| 238 |
+
FLRG.US,D,20210827,000000,25.522,25.621,25.522,25.621,989.17898804786,0
|
| 239 |
+
FLRG.US,D,20210830,000000,25.6696,25.7291,25.6498,25.6864,6557.8529442316,0
|
| 240 |
+
FLRG.US,D,20210831,000000,25.6894,25.6894,25.6379,25.6379,2805.0289875357,0
|
| 241 |
+
FLRG.US,D,20210901,000000,25.6597,25.6597,25.6359,25.6359,828.68974406866,0
|
| 242 |
+
FLRG.US,D,20210902,000000,25.7092,25.7221,25.6993,25.7221,843.83023878368,0
|
| 243 |
+
FLRG.US,D,20210903,000000,25.6597,25.7567,25.6597,25.7339,4476.5396040737,0
|
| 244 |
+
FLRG.US,D,20210907,000000,25.7141,25.7141,25.5021,25.5021,4023.3341289375,0
|
| 245 |
+
FLRG.US,D,20210908,000000,25.4923,25.4923,25.4823,25.4923,1315.2043075779,0
|
| 246 |
+
FLRG.US,D,20210909,000000,25.3704,25.3704,25.3308,25.3308,985.14152279052,0
|
| 247 |
+
FLRG.US,D,20210910,000000,25.3456,25.3456,25.1811,25.1811,3204.7380480122,0
|
| 248 |
+
FLRG.US,D,20210913,000000,25.2574,25.297,25.1395,25.2376,4422.0338230997,0
|
| 249 |
+
FLRG.US,D,20210914,000000,25.1395,25.1791,25.0424,25.0692,6979.7680636234,0
|
| 250 |
+
FLRG.US,D,20210915,000000,25.3158,25.3158,25.2872,25.302,1487.8059473291,0
|
| 251 |
+
FLRG.US,D,20210916,000000,25.1979,25.2545,25.1593,25.2545,2407.3386596879,0
|
| 252 |
+
FLRG.US,D,20210917,000000,25.0216,25.0216,24.982,25.0157,3092.6983871211,0
|
| 253 |
+
FLRG.US,D,20210920,000000,24.6867,24.7066,24.4906,24.6333,3900.1914385887,0
|
| 254 |
+
FLRG.US,D,20210921,000000,24.8245,24.8245,24.5887,24.6621,1381.822484324,0
|
| 255 |
+
FLRG.US,D,20210922,000000,24.7363,24.8839,24.7363,24.7898,4640.0569469959,0
|
| 256 |
+
FLRG.US,D,20210923,000000,24.8344,25.1979,24.8344,25.088,3452.0327950242,0
|
| 257 |
+
FLRG.US,D,20210924,000000,25.1098,25.1693,25.1098,25.1197,930.63574181645,0
|
| 258 |
+
FLRG.US,D,20210927,000000,25.1098,25.1593,25.093,25.093,2833.2912443371,0
|
| 259 |
+
FLRG.US,D,20210928,000000,25.0414,25.0414,24.6135,24.6403,5028.6629780147,0
|
| 260 |
+
FLRG.US,D,20210929,000000,24.5986,24.8245,24.5986,24.6967,2738.4108107896,0
|
| 261 |
+
FLRG.US,D,20210930,000000,24.6867,24.776,24.3648,24.3648,3104.8107828931,0
|
| 262 |
+
FLRG.US,D,20211001,000000,24.4312,24.6273,24.3143,24.6273,1589.7519450769,0
|
| 263 |
+
FLRG.US,D,20211004,000000,24.4708,24.4708,24.3341,24.343,668.20050008947,0
|
| 264 |
+
FLRG.US,D,20211005,000000,24.3817,24.6867,24.3817,24.5669,33877.36160801,0
|
| 265 |
+
FLRG.US,D,20211006,000000,24.3717,24.6471,24.3717,24.6431,5511.1400762666,0
|
| 266 |
+
FLRG.US,D,20211007,000000,24.9622,24.982,24.8294,24.8294,10438.866422848,0
|
| 267 |
+
FLRG.US,D,20211008,000000,24.8245,24.8839,24.779,24.779,2860.5441348241,0
|
| 268 |
+
FLRG.US,D,20211011,000000,24.9127,24.9325,24.6649,24.6649,1793.6439405725,0
|
| 269 |
+
FLRG.US,D,20211012,000000,24.7066,24.7066,24.56,24.5798,4751.0872415727,0
|
| 270 |
+
FLRG.US,D,20211013,000000,24.5887,24.6759,24.5798,24.6759,1373.7475538093,0
|
| 271 |
+
FLRG.US,D,20211014,000000,25.0702,25.0979,25.0702,25.0979,576.34816548503,0
|
| 272 |
+
FLRG.US,D,20211015,000000,25.2327,25.2376,25.2009,25.2009,5612.0767077001,0
|
| 273 |
+
FLRG.US,D,20211018,000000,25.297,25.297,25.2475,25.2703,2093.4257359299,0
|
| 274 |
+
FLRG.US,D,20211019,000000,25.3258,25.411,25.3258,25.411,542.02971079765,0
|
| 275 |
+
FLRG.US,D,20211020,000000,25.5448,25.5715,25.5249,25.5249,8656.3255117331,0
|
| 276 |
+
FLRG.US,D,20211021,000000,25.4883,25.5259,25.4883,25.5259,312.90355744371,0
|
| 277 |
+
FLRG.US,D,20211022,000000,25.5279,25.5764,25.4932,25.5328,6101.6193701523,0
|
| 278 |
+
FLRG.US,D,20211025,000000,25.5814,25.6112,25.5418,25.5666,925.58891024478,0
|
| 279 |
+
FLRG.US,D,20211026,000000,25.631,25.631,25.5239,25.5239,2650.5959414425,0
|
| 280 |
+
FLRG.US,D,20211027,000000,25.4149,25.4635,25.297,25.297,1373.7475538093,0
|
| 281 |
+
FLRG.US,D,20211028,000000,25.5814,25.6002,25.5715,25.6002,615.71345174407,0
|
| 282 |
+
FLRG.US,D,20211029,000000,25.631,25.6508,25.6012,25.6508,2411.3761249452,0
|
| 283 |
+
FLRG.US,D,20211101,000000,25.7201,25.7201,25.6705,25.6993,3138.1198712661,0
|
| 284 |
+
FLRG.US,D,20211102,000000,25.7101,25.7974,25.7101,25.7785,533.95478028298,0
|
| 285 |
+
FLRG.US,D,20211103,000000,25.7489,25.9658,25.7489,25.9509,5578.7676193271,0
|
| 286 |
+
FLRG.US,D,20211104,000000,26.0055,26.0233,25.9559,25.9857,4305.9566969512,0
|
| 287 |
+
FLRG.US,D,20211105,000000,26.0778,26.0778,26.0045,26.0678,627.82584751609,0
|
| 288 |
+
FLRG.US,D,20211108,000000,26.1124,26.1154,26.0876,26.1154,896.31728712908,0
|
| 289 |
+
FLRG.US,D,20211109,000000,26.0629,26.1006,26.0629,26.1006,277.575736442,0
|
| 290 |
+
FLRG.US,D,20211110,000000,26.1124,26.1422,25.9559,25.9658,5992.6078082042,0
|
| 291 |
+
FLRG.US,D,20211111,000000,26.053,26.053,25.9955,26.0015,11006.130291504,0
|
| 292 |
+
FLRG.US,D,20211112,000000,26.1966,26.1996,26.1966,26.1996,198.84516392391,0
|
| 293 |
+
FLRG.US,D,20211115,000000,26.3978,26.3978,26.2115,26.2204,3185.5600880398,0
|
| 294 |
+
FLRG.US,D,20211116,000000,26.373,26.3878,26.2957,26.2957,4608.7665912516,0
|
| 295 |
+
FLRG.US,D,20211117,000000,26.2313,26.2313,26.2016,26.2055,1101.218648939,0
|
| 296 |
+
FLRG.US,D,20211118,000000,26.3581,26.3581,26.0629,26.2115,5485.9059184083,0
|
| 297 |
+
FLRG.US,D,20211119,000000,26.1818,26.2413,26.1244,26.1244,464.30850459389,0
|
| 298 |
+
FLRG.US,D,20211122,000000,26.3036,26.3036,26.1312,26.1312,1632.145330279,0
|
| 299 |
+
FLRG.US,D,20211123,000000,26.0629,26.1927,26.0629,26.1927,910.44841552976,0
|
| 300 |
+
FLRG.US,D,20211124,000000,26.2413,26.2601,26.1917,26.2601,881.17679241406,0
|
| 301 |
+
FLRG.US,D,20211126,000000,25.9658,25.9658,25.631,25.6567,1569.5646187902,0
|
| 302 |
+
FLRG.US,D,20211129,000000,25.7974,25.9163,25.7687,25.837,2113.6130622165,0
|
| 303 |
+
FLRG.US,D,20211130,000000,25.837,25.837,25.306,25.306,3767.9644514109,0
|
| 304 |
+
FLRG.US,D,20211201,000000,25.7875,25.8568,25.1395,25.1395,3623.625068461,0
|
| 305 |
+
FLRG.US,D,20211202,000000,25.6112,25.6112,25.513,25.513,1773.4566142858,0
|
| 306 |
+
FLRG.US,D,20211203,000000,25.3158,25.3932,25.1693,25.3932,3493.4168139119,0
|
| 307 |
+
FLRG.US,D,20211206,000000,25.4545,25.7201,25.4545,25.7003,1117.3685099683,0
|
| 308 |
+
FLRG.US,D,20211207,000000,26.0331,26.2313,26.0331,26.1877,1078.0032237093,0
|
| 309 |
+
FLRG.US,D,20211208,000000,26.2313,26.3086,26.1917,26.3086,1905.6836014636,0
|
| 310 |
+
FLRG.US,D,20211209,000000,26.2897,26.2987,26.1689,26.1689,786.29635886661,0
|
| 311 |
+
FLRG.US,D,20211210,000000,26.2016,26.4473,26.2016,26.4473,4272.6476085781,0
|
| 312 |
+
FLRG.US,D,20211213,000000,26.4473,26.4473,26.2699,26.2699,6902.0468574196,0
|
| 313 |
+
FLRG.US,D,20211214,000000,26.152,26.152,25.9658,26.0827,3559.0256243436,0
|
| 314 |
+
FLRG.US,D,20211215,000000,26.0282,26.4869,26.0282,26.4869,1600.8549745346,0
|
| 315 |
+
FLRG.US,D,20211216,000000,26.5553,26.5553,26.3482,26.378,5022.6067801287,0
|
| 316 |
+
FLRG.US,D,20211217,000000,26.3383,26.3383,25.9935,26.0133,2449.73204489,0
|
| 317 |
+
FLRG.US,D,20211220,000000,25.618,25.6874,25.5091,25.6874,4056.6432173106,0
|
| 318 |
+
FLRG.US,D,20211221,000000,25.835,26.1045,25.835,26.1045,1678.5761807384,0
|
| 319 |
+
FLRG.US,D,20211222,000000,26.2897,26.378,26.2848,26.378,2994.7898546306,0
|
| 320 |
+
FLRG.US,D,20211223,000000,26.5167,26.5751,26.5167,26.5265,5406.1659795758,0
|
| 321 |
+
FLRG.US,D,20211227,000000,26.7435,26.899,26.7039,26.899,446.13991093587,0
|
| 322 |
+
FLRG.US,D,20211228,000000,26.9605,26.9654,26.907,26.907,677.28479691848,0
|
| 323 |
+
FLRG.US,D,20211229,000000,27.0199,27.0793,26.9704,27.0497,2286.2147019678,0
|
| 324 |
+
FLRG.US,D,20211230,000000,27.0992,27.0992,26.9506,26.9506,8070.8930494191,0
|
| 325 |
+
FLRG.US,D,20211231,000000,26.9506,26.9506,26.901,26.911,1222.3426066591,0
|
| 326 |
+
FLRG.US,D,20220103,000000,26.911,26.911,26.7534,26.8882,2157.0158137329,0
|
| 327 |
+
FLRG.US,D,20220104,000000,26.911,27.0992,26.911,27.0595,8966.2009702338,0
|
| 328 |
+
FLRG.US,D,20220105,000000,27.0992,27.0992,26.585,26.585,7586.3972185385,0
|
| 329 |
+
FLRG.US,D,20220106,000000,26.6544,26.7336,26.5235,26.6147,17625.55458091,0
|
| 330 |
+
FLRG.US,D,20220107,000000,26.6544,26.6544,26.4572,26.5414,1763.3629511425,0
|
| 331 |
+
FLRG.US,D,20220110,000000,26.477,26.5463,26.1312,26.5463,3535.8101991139,0
|
| 332 |
+
FLRG.US,D,20220111,000000,26.4572,26.7237,26.3978,26.7237,10932.446550558,0
|
| 333 |
+
FLRG.US,D,20220112,000000,26.7435,26.8029,26.6642,26.7534,24077.424062136,0
|
| 334 |
+
FLRG.US,D,20220113,000000,26.901,26.9208,26.5523,26.5523,5844.230959997,0
|
| 335 |
+
FLRG.US,D,20220114,000000,26.5751,26.6444,26.4176,26.6444,4880.2861298075,0
|
| 336 |
+
FLRG.US,D,20220118,000000,26.2987,26.2987,26.1432,26.1432,7601.5377132535,0
|
| 337 |
+
FLRG.US,D,20220119,000000,26.378,26.378,25.8796,25.8796,20882.779677267,0
|
| 338 |
+
FLRG.US,D,20220120,000000,25.8944,26.2303,25.5566,25.5982,10094.67250966,0
|
| 339 |
+
FLRG.US,D,20220121,000000,25.5982,25.7161,25.2247,25.2247,9524.3805420608,0
|
| 340 |
+
FLRG.US,D,20220124,000000,25.0058,25.4507,24.4827,25.4507,12649.378651241,0
|
| 341 |
+
FLRG.US,D,20220125,000000,25.2029,25.3763,24.9265,25.1009,3204.7380480122,0
|
| 342 |
+
FLRG.US,D,20220126,000000,25.4893,25.4992,24.878,24.9443,4240.3478865194,0
|
| 343 |
+
FLRG.US,D,20220127,000000,24.8136,24.8879,24.7888,24.8522,2364.9452744858,0
|
| 344 |
+
FLRG.US,D,20220128,000000,25.0058,25.3932,25.0058,25.3932,1759.3254858851,0
|
| 345 |
+
FLRG.US,D,20220131,000000,25.5091,25.7805,25.5091,25.7805,4402.8558631273,0
|
| 346 |
+
FLRG.US,D,20220201,000000,25.9539,25.9539,25.6468,25.944,9441.6125042854,0
|
| 347 |
+
FLRG.US,D,20220202,000000,25.9638,26.1917,25.9539,26.1917,3964.7908827061,0
|
| 348 |
+
FLRG.US,D,20220203,000000,26.1312,26.1312,25.628,25.628,11515.860280243,0
|
| 349 |
+
FLRG.US,D,20220204,000000,25.5982,25.6775,25.2921,25.4992,11538.066339158,0
|
| 350 |
+
FLRG.US,D,20220207,000000,25.4695,25.4992,25.3416,25.3416,10490.344104879,0
|
| 351 |
+
FLRG.US,D,20220208,000000,25.4337,25.5784,25.4337,25.5606,10374.26697873,0
|
| 352 |
+
FLRG.US,D,20220209,000000,25.8548,25.9539,25.8548,25.9401,15317.133820027,0
|
| 353 |
+
FLRG.US,D,20220210,000000,25.8548,25.8548,25.4457,25.4705,2929.1810441989,0
|
| 354 |
+
FLRG.US,D,20220211,000000,25.6478,25.6478,25.1148,25.1831,2853.4785706238,0
|
| 355 |
+
FLRG.US,D,20220214,000000,25.1831,25.1831,24.8978,25.0592,2889.8157579398,0
|
| 356 |
+
FLRG.US,D,20220215,000000,25.3803,25.4507,25.3714,25.4507,14574.240212677,0
|
| 357 |
+
FLRG.US,D,20220216,000000,25.2822,25.4893,25.2227,25.4308,6922.2341837063,0
|
| 358 |
+
FLRG.US,D,20220217,000000,25.3813,25.3813,25.0058,25.0058,3187.5788206685,0
|
| 359 |
+
FLRG.US,D,20220218,000000,24.8483,24.9661,24.8284,24.8879,1967.254946638,0
|
| 360 |
+
FLRG.US,D,20220222,000000,24.6897,24.8978,24.453,24.5322,19012.423896806,0
|
| 361 |
+
FLRG.US,D,20220223,000000,24.5322,24.5322,24.1469,24.1736,5029.6723443291,0
|
| 362 |
+
FLRG.US,D,20220224,000000,23.5058,24.3935,23.5058,24.3935,8005.2842389873,0
|
| 363 |
+
FLRG.US,D,20220225,000000,24.764,25.0355,24.764,25.0058,5874.5119494271,0
|
| 364 |
+
FLRG.US,D,20220228,000000,24.8086,25.0058,24.7294,24.9187,2866.6003327101,0
|
| 365 |
+
FLRG.US,D,20220301,000000,25.0058,25.0058,24.5074,24.6214,3818.4327671276,0
|
| 366 |
+
FLRG.US,D,20220302,000000,24.6897,25.2426,24.6897,25.1554,1860.2621173186,0
|
| 367 |
+
FLRG.US,D,20220303,000000,25.1742,25.1742,25.0316,25.0316,600.57295702906,0
|
| 368 |
+
FLRG.US,D,20220304,000000,24.6997,24.8681,24.6897,24.8621,5381.9411880318,0
|
| 369 |
+
FLRG.US,D,20220307,000000,24.562,24.562,24.1211,24.1211,2053.0510833565,0
|
| 370 |
+
FLRG.US,D,20220308,000000,24.1072,24.2756,23.8407,23.8903,3772.0019166682,0
|
| 371 |
+
FLRG.US,D,20220309,000000,24.2756,24.5242,24.2756,24.4035,3342.0118667617,0
|
| 372 |
+
FLRG.US,D,20220310,000000,24.0775,24.2756,23.9992,24.2658,2258.9618114807,0
|
| 373 |
+
FLRG.US,D,20220311,000000,24.5224,24.5224,24.0388,24.0388,6557.8529442316,0
|
| 374 |
+
FLRG.US,D,20220314,000000,24.1667,24.1667,23.8705,23.8863,1780.5221784861,0
|
| 375 |
+
FLRG.US,D,20220315,000000,24.236,24.3707,24.236,24.3707,769.13713152293,0
|
| 376 |
+
FLRG.US,D,20220316,000000,24.7591,24.8681,24.552,24.8681,1697.7541407107,0
|
| 377 |
+
FLRG.US,D,20220317,000000,24.8681,25.0652,24.8186,25.0394,1362.6445243516,0
|
| 378 |
+
FLRG.US,D,20220318,000000,25.0544,25.3263,25.0454,25.3263,2209.5028620783,0
|
| 379 |
+
FLRG.US,D,20220321,000000,25.2562,25.2634,25.1296,25.2083,1075.9844910806,0
|
| 380 |
+
FLRG.US,D,20220322,000000,25.4417,25.4417,25.3703,25.3938,14803.36636603,0
|
| 381 |
+
FLRG.US,D,20220323,000000,25.2337,25.2634,25.1079,25.1079,1417.1503053257,0
|
| 382 |
+
FLRG.US,D,20220324,000000,25.1346,25.3995,25.1346,25.3995,1734.0913280268,0
|
| 383 |
+
FLRG.US,D,20220325,000000,25.4014,25.5266,25.3426,25.5266,6071.3383807223,0
|
| 384 |
+
FLRG.US,D,20220328,000000,25.531,25.6204,25.4715,25.6204,1223.3519729735,0
|
| 385 |
+
FLRG.US,D,20220329,000000,25.8182,26.0065,25.8182,26.0059,6431.6821549397,0
|
| 386 |
+
FLRG.US,D,20220330,000000,25.838,25.9809,25.7885,25.7984,2675.8300993009,0
|
| 387 |
+
FLRG.US,D,20220331,000000,25.7291,25.7615,25.4746,25.4746,14373.376316124,0
|
| 388 |
+
FLRG.US,D,20220401,000000,25.4913,25.4914,25.303,25.4913,26067.894434004,0
|
| 389 |
+
FLRG.US,D,20220404,000000,25.4615,25.6268,25.4615,25.6102,10983.924232589,0
|
| 390 |
+
FLRG.US,D,20220405,000000,25.4417,25.5804,25.3426,25.3724,20293.309749696,0
|
| 391 |
+
FLRG.US,D,20220406,000000,25.1445,25.2864,25.095,25.2436,19996.556053282,0
|
| 392 |
+
FLRG.US,D,20220407,000000,25.2139,25.4965,25.2128,25.4227,3365.2272919914,0
|
| 393 |
+
FLRG.US,D,20220408,000000,25.3426,25.4156,25.3426,25.4156,4901.4828224086,0
|
| 394 |
+
FLRG.US,D,20220411,000000,25.2436,25.2436,25.0698,25.0698,3819.4421334419,0
|
| 395 |
+
FLRG.US,D,20220412,000000,25.2039,25.2931,24.9959,25.034,1434.3095326694,0
|
| 396 |
+
FLRG.US,D,20220413,000000,25.0554,25.2832,25.0454,25.2634,6077.3945786083,0
|
| 397 |
+
FLRG.US,D,20220414,000000,25.2139,25.2584,25.0705,25.0705,498.62695928127,0
|
| 398 |
+
FLRG.US,D,20220418,000000,25.0652,25.146,24.998,25.0393,6875.8033332469,0
|
| 399 |
+
FLRG.US,D,20220419,000000,25.0157,25.4715,25.0157,25.4417,3384.4052519637,0
|
| 400 |
+
FLRG.US,D,20220420,000000,25.5606,25.6597,25.5606,25.5937,4557.2889092205,0
|
| 401 |
+
FLRG.US,D,20220421,000000,25.7587,25.7998,25.2935,25.2935,8315.159697488,0
|
| 402 |
+
FLRG.US,D,20220422,000000,24.9761,24.9761,24.6095,24.6235,4438.183684129,0
|
| 403 |
+
FLRG.US,D,20220425,000000,24.4807,24.8176,24.2726,24.8176,4191.8983034314,0
|
| 404 |
+
FLRG.US,D,20220426,000000,24.3974,24.4807,24.2341,24.2341,2453.7695101473,0
|
| 405 |
+
FLRG.US,D,20220427,000000,24.3123,24.3767,24.2776,24.2777,4196.9451350031,0
|
| 406 |
+
FLRG.US,D,20220428,000000,24.4708,24.9067,24.3519,24.8076,7724.6804036023,0
|
| 407 |
+
FLRG.US,D,20220429,000000,24.5006,24.5006,23.9948,23.9948,1913.7585319783,0
|
| 408 |
+
FLRG.US,D,20220502,000000,24.0052,24.1736,23.6386,24.1043,26304.086151558,0
|
| 409 |
+
FLRG.US,D,20220503,000000,24.2231,24.3485,24.1511,24.3123,1927.889660379,0
|
| 410 |
+
FLRG.US,D,20220504,000000,24.3222,25.0256,24.2537,25.0182,999.2726511912,0
|
| 411 |
+
FLRG.US,D,20220505,000000,24.0993,24.2092,24.0695,24.2007,1753.2692879991,0
|
| 412 |
+
FLRG.US,D,20220506,000000,24.025,24.1035,23.8367,24.0943,3949.6503879911,0
|
| 413 |
+
FLRG.US,D,20220509,000000,23.7674,23.7674,23.4008,23.4404,6092.5350733233,0
|
| 414 |
+
FLRG.US,D,20220510,000000,23.2919,23.4225,23.2225,23.4225,2947.3496378569,0
|
| 415 |
+
FLRG.US,D,20220511,000000,23.5791,23.6089,23.1306,23.1312,820.61481355399,0
|
| 416 |
+
FLRG.US,D,20220512,000000,23.1333,23.2324,22.9945,23.2324,2458.816341719,0
|
| 417 |
+
FLRG.US,D,20220513,000000,23.6584,23.7426,23.5098,23.6417,2400.2730954876,0
|
| 418 |
+
FLRG.US,D,20220516,000000,23.6386,23.8269,23.6386,23.6423,3525.7165359706,0
|
| 419 |
+
FLRG.US,D,20220517,000000,23.9061,24.1339,23.9061,24.1339,3422.7611719085,0
|
| 420 |
+
FLRG.US,D,20220518,000000,23.3017,23.302,23.2111,23.2111,1318.2324065209,0
|
| 421 |
+
FLRG.US,D,20220519,000000,23.0343,23.2225,23.0343,23.1098,3738.6928282952,0
|
| 422 |
+
FLRG.US,D,20220520,000000,23.3315,23.3315,22.6974,23.1459,19362.67400788,0
|
| 423 |
+
FLRG.US,D,20220523,000000,23.3612,23.5992,23.3612,23.5992,8596.7728991874,0
|
| 424 |
+
FLRG.US,D,20220524,000000,23.3612,23.535,23.1036,23.4623,5654.4700929021,0
|
| 425 |
+
FLRG.US,D,20220525,000000,23.6287,23.7255,23.49,23.7255,2868.6190653388,0
|
| 426 |
+
FLRG.US,D,20220526,000000,23.8729,24.2132,23.8729,24.1453,2307.4113945688,0
|
| 427 |
+
FLRG.US,D,20220527,000000,24.5302,24.6765,24.5302,24.6765,1415.131572697,0
|
| 428 |
+
FLRG.US,D,20220531,000000,24.55,24.6293,24.3618,24.4807,2504.237825864,0
|
| 429 |
+
FLRG.US,D,20220601,000000,24.4437,24.4437,24.3469,24.3483,4219.1511939184,0
|
| 430 |
+
FLRG.US,D,20220602,000000,24.55,24.6473,24.5402,24.6473,2160.0439126759,0
|
| 431 |
+
FLRG.US,D,20220603,000000,24.4105,24.4262,24.3123,24.3621,3299.6184815596,0
|
| 432 |
+
FLRG.US,D,20220606,000000,24.5154,24.6095,24.4064,24.4278,3396.5176477358,0
|
| 433 |
+
FLRG.US,D,20220607,000000,24.5302,24.7059,24.5302,24.7059,303.8192606147,0
|
| 434 |
+
FLRG.US,D,20220608,000000,24.5897,24.5897,24.3203,24.3203,1580.6676482479,0
|
| 435 |
+
FLRG.US,D,20220609,000000,24.3222,24.3222,23.7773,23.7773,11353.352303635,0
|
| 436 |
+
FLRG.US,D,20220610,000000,23.49,23.49,23.1234,23.1333,3066.4548629484,0
|
| 437 |
+
FLRG.US,D,20220613,000000,22.6182,22.6182,22.1921,22.2515,4626.9351849096,0
|
| 438 |
+
FLRG.US,D,20220614,000000,22.3011,22.3011,22.1714,22.2416,6103.638102781,0
|
| 439 |
+
FLRG.US,D,20220615,000000,22.4704,22.4704,22.3606,22.455,960.91673124649,0
|
| 440 |
+
FLRG.US,D,20220616,000000,22.0732,22.0732,21.6374,21.7463,2216.5684262787,0
|
| 441 |
+
FLRG.US,D,20220617,000000,21.7463,21.8566,21.7015,21.7995,1805.7457599068,0
|
| 442 |
+
FLRG.US,D,20220621,000000,22.1147,22.2342,22.1048,22.2219,2092.9778440744,0
|
| 443 |
+
FLRG.US,D,20220622,000000,22.3039,22.3238,22.2421,22.2421,2248.6455819974,0
|
| 444 |
+
FLRG.US,D,20220623,000000,22.3257,22.4433,22.1844,22.4351,2481.6450348886,0
|
| 445 |
+
FLRG.US,D,20220624,000000,22.6823,23.086,22.6823,23.086,1638.0263261446,0
|
| 446 |
+
FLRG.US,D,20220627,000000,23.1403,23.2001,23.1005,23.1005,8812.802582415,0
|
| 447 |
+
FLRG.US,D,20220628,000000,23.1403,23.1403,22.6924,22.6924,1333.7210062048,0
|
| 448 |
+
FLRG.US,D,20220629,000000,22.6922,22.6922,22.6325,22.6793,1455.2422725834,0
|
| 449 |
+
FLRG.US,D,20220630,000000,22.513,22.513,22.4928,22.4928,401.72319464,0
|
| 450 |
+
FLRG.US,D,20220701,000000,22.6723,22.8615,22.5628,22.8615,3758.1204858572,0
|
| 451 |
+
FLRG.US,D,20220705,000000,22.4632,22.8078,22.4481,22.8078,10291.14393869,0
|
| 452 |
+
FLRG.US,D,20220706,000000,22.8316,22.897,22.7022,22.897,818.511009079,0
|
| 453 |
+
FLRG.US,D,20220707,000000,23.2001,23.2004,23.2001,23.2004,668.8691190756,0
|
| 454 |
+
FLRG.US,D,20220708,000000,23.22,23.2262,23.1858,23.1858,1737.452816818,0
|
| 455 |
+
FLRG.US,D,20220711,000000,22.9113,22.9946,22.9113,22.981,930.9935035782,0
|
| 456 |
+
FLRG.US,D,20220712,000000,22.9013,22.9013,22.752,22.7993,808.467929213,0
|
| 457 |
+
FLRG.US,D,20220713,000000,22.6026,22.7247,22.6026,22.7247,3390.5437627616,0
|
| 458 |
+
FLRG.US,D,20220714,000000,22.6208,22.6208,22.6208,22.6208,424.8222783318,0
|
| 459 |
+
FLRG.US,D,20220715,000000,22.7322,22.957,22.7322,22.957,3019.9541157062,0
|
| 460 |
+
FLRG.US,D,20220718,000000,23.1503,23.1503,22.7896,22.7896,2016.6504370928,0
|
| 461 |
+
FLRG.US,D,20220719,000000,23.1602,23.384,23.1602,23.384,3077.1996709424,0
|
| 462 |
+
FLRG.US,D,20220720,000000,23.3991,23.5087,23.3892,23.4806,1113.7775571394,0
|
| 463 |
+
FLRG.US,D,20220721,000000,23.3793,23.6527,23.3793,23.6527,18181.991789406,0
|
| 464 |
+
FLRG.US,D,20220722,000000,23.5685,23.5685,23.3992,23.4495,1014.351066466,0
|
| 465 |
+
FLRG.US,D,20220725,000000,23.4689,23.5252,23.439,23.5025,2256.6800458902,0
|
| 466 |
+
FLRG.US,D,20220726,000000,23.4291,23.4291,23.3157,23.3536,1314.6391544594,0
|
| 467 |
+
FLRG.US,D,20220727,000000,23.5759,23.9117,23.5486,23.864,6707.7730425014,0
|
| 468 |
+
FLRG.US,D,20220728,000000,23.6979,24.1137,23.6979,24.1137,1131.8551008982,0
|
| 469 |
+
FLRG.US,D,20220729,000000,24.2156,24.3565,24.1958,24.3565,5047.6519406516,0
|
| 470 |
+
FLRG.US,D,20220801,000000,24.1759,24.3452,24.1759,24.2953,3092.2642907414,0
|
| 471 |
+
FLRG.US,D,20220802,000000,24.1161,24.2655,24.0365,24.0405,3153.527077924,0
|
| 472 |
+
FLRG.US,D,20220803,000000,24.2555,24.3811,24.2157,24.375,2391.2573160946,0
|
| 473 |
+
FLRG.US,D,20220804,000000,24.375,24.375,24.2666,24.3049,2421.3865556926,0
|
| 474 |
+
FLRG.US,D,20220805,000000,24.2157,24.3264,24.1858,24.3264,1456.24658057,0
|
| 475 |
+
FLRG.US,D,20220808,000000,24.5144,24.5443,24.3601,24.3976,3888.6805241152,0
|
| 476 |
+
FLRG.US,D,20220809,000000,24.4845,24.4845,24.2356,24.2754,3186.6692414818,0
|
| 477 |
+
FLRG.US,D,20220810,000000,24.7434,24.8013,24.7235,24.7951,3230.8587928922,0
|
| 478 |
+
FLRG.US,D,20220811,000000,24.8928,25.0521,24.8131,24.8234,17773.23843886,0
|
| 479 |
+
FLRG.US,D,20220812,000000,24.9425,25.1432,24.9425,25.1432,4382.8000535224,0
|
| 480 |
+
FLRG.US,D,20220815,000000,25.1417,25.2811,25.0819,25.2512,7509.2108158082,0
|
| 481 |
+
FLRG.US,D,20220816,000000,25.2512,25.3707,25.2014,25.3443,5077.7811802496,0
|
| 482 |
+
FLRG.US,D,20220817,000000,25.2114,25.2662,25.1516,25.2052,6157.4122658446,0
|
| 483 |
+
FLRG.US,D,20220818,000000,25.306,25.306,25.2416,25.2416,510.1884571928,0
|
| 484 |
+
FLRG.US,D,20220819,000000,25.2413,25.2413,24.9625,24.9734,4281.3649468758,0
|
| 485 |
+
FLRG.US,D,20220822,000000,24.8828,24.8828,24.5144,24.5542,24793.351265194,0
|
| 486 |
+
FLRG.US,D,20220823,000000,24.594,24.594,24.4347,24.4393,1193.1178880808,0
|
| 487 |
+
FLRG.US,D,20220824,000000,24.4049,24.5343,24.4049,24.4751,1663.1340258096,0
|
| 488 |
+
FLRG.US,D,20220825,000000,24.6644,24.7534,24.5559,24.7496,3562.2804284702,0
|
| 489 |
+
FLRG.US,D,20220826,000000,24.8928,24.8928,24.136,24.136,6057.9857751712,0
|
| 490 |
+
FLRG.US,D,20220829,000000,23.9668,24.1161,23.917,23.9867,3059.1221271836,0
|
| 491 |
+
FLRG.US,D,20220830,000000,23.917,23.917,23.6597,23.6598,4337.6061941254,0
|
| 492 |
+
FLRG.US,D,20220831,000000,23.7278,23.7278,23.4988,23.4988,9900.4681319028,0
|
| 493 |
+
FLRG.US,D,20220901,000000,23.3992,23.6072,23.3494,23.6072,3580.357972229,0
|
| 494 |
+
FLRG.US,D,20220902,000000,23.9369,23.9369,23.3736,23.3736,901.8685719668,0
|
| 495 |
+
FLRG.US,D,20220906,000000,23.5884,23.5884,23.2996,23.3395,4843.7774193718,0
|
| 496 |
+
FLRG.US,D,20220907,000000,23.3992,23.668,23.3585,23.6572,4870.89373501,0
|
| 497 |
+
FLRG.US,D,20220908,000000,23.7056,23.7655,23.7056,23.7655,1296.5616107006,0
|
| 498 |
+
FLRG.US,D,20220909,000000,23.9351,24.146,23.9351,24.1008,1538.5998354712,0
|
| 499 |
+
FLRG.US,D,20220912,000000,24.36,24.36,24.2406,24.2677,2580.0672175754,0
|
| 500 |
+
FLRG.US,D,20220913,000000,23.8971,23.8971,23.3941,23.3941,20671.671288188,0
|
| 501 |
+
FLRG.US,D,20220914,000000,23.4689,23.4689,23.3312,23.4057,1408.0397972132,0
|
| 502 |
+
FLRG.US,D,20220915,000000,23.439,23.439,23.2127,23.2127,1991.5427374278,0
|
| 503 |
+
FLRG.US,D,20220916,000000,23.21,23.21,22.92,23.1,4108,0
|
| 504 |
+
FLRG.US,D,20220919,000000,22.9596,23.2417,22.95,23.2417,2471,0
|
| 505 |
+
FLRG.US,D,20220920,000000,23.08,23.08,22.89,23.0149,6647,0
|
| 506 |
+
FLRG.US,D,20220921,000000,23.18,23.18,22.68,22.68,3529,0
|
| 507 |
+
FLRG.US,D,20220922,000000,22.59,22.68,22.585,22.6143,3758,0
|
| 508 |
+
FLRG.US,D,20220923,000000,22.35,22.35,22.05,22.23,21217,0
|
| 509 |
+
FLRG.US,D,20220926,000000,22.16,22.25,21.904,21.94,9505,0
|
| 510 |
+
FLRG.US,D,20220927,000000,22.02,22.19,21.83,21.9,9690,0
|
| 511 |
+
FLRG.US,D,20220928,000000,21.94,22.41,21.94,22.3742,7114,0
|
| 512 |
+
FLRG.US,D,20220929,000000,22.25,22.25,21.865,22,5156,0
|
| 513 |
+
FLRG.US,D,20220930,000000,22.08,22.1,21.79,21.8,51411,0
|
| 514 |
+
FLRG.US,D,20221003,000000,22,22.39,22,22.32,31605,0
|
| 515 |
+
FLRG.US,D,20221004,000000,22.5,22.92,22.5,22.92,9839,0
|
| 516 |
+
FLRG.US,D,20221005,000000,22.7699,22.9274,22.6,22.8483,13772,0
|
| 517 |
+
FLRG.US,D,20221006,000000,22.84,22.89,22.66,22.68,3660,0
|
| 518 |
+
FLRG.US,D,20221007,000000,22.38,22.42,22.11,22.1536,1414,0
|
| 519 |
+
FLRG.US,D,20221010,000000,22.21,22.26,22.1,22.1,3819,0
|
| 520 |
+
FLRG.US,D,20221011,000000,21.96,22.34,21.96,22.06,7061,0
|
| 521 |
+
FLRG.US,D,20221012,000000,22.08,22.13,21.98,21.98,28048,0
|
| 522 |
+
FLRG.US,D,20221013,000000,21.67,22.5732,21.67,22.5732,7097,0
|
| 523 |
+
FLRG.US,D,20221014,000000,22.45,22.45,22.0591,22.0591,1992,0
|
| 524 |
+
FLRG.US,D,20221017,000000,22.45,22.56,22.44,22.51,8284,0
|
| 525 |
+
FLRG.US,D,20221018,000000,22.88,22.9084,22.63,22.78,19120,0
|
| 526 |
+
FLRG.US,D,20221019,000000,22.65,22.78,22.53,22.6238,4041,0
|
| 527 |
+
FLRG.US,D,20221020,000000,22.62,22.725,22.4835,22.4835,6891,0
|
| 528 |
+
FLRG.US,D,20221021,000000,22.42,22.97,22.42,22.93,12500,0
|
| 529 |
+
FLRG.US,D,20221024,000000,23.18,23.285,23.14,23.2225,8571,0
|
| 530 |
+
FLRG.US,D,20221025,000000,23.3921,23.4974,23.2351,23.4974,13420,0
|
| 531 |
+
FLRG.US,D,20221026,000000,23.46,23.59,23.3,23.33,8132,0
|
| 532 |
+
FLRG.US,D,20221027,000000,23.38,23.4565,23.2312,23.2312,19934,0
|
| 533 |
+
FLRG.US,D,20221028,000000,23.5892,23.96,23.5892,23.9529,3457,0
|
| 534 |
+
FLRG.US,D,20221031,000000,23.805,23.96,23.805,23.86,8024,0
|
| 535 |
+
FLRG.US,D,20221101,000000,23.84,23.848,23.71,23.82,15327,0
|
| 536 |
+
FLRG.US,D,20221102,000000,23.82,23.935,23.32,23.3285,16877,0
|
| 537 |
+
FLRG.US,D,20221103,000000,23.0155,23.18,22.96,23.0641,15655,0
|
| 538 |
+
FLRG.US,D,20221104,000000,23.26,23.28,22.9347,23.2356,6938,0
|
| 539 |
+
FLRG.US,D,20221107,000000,23.4,23.52,23.375,23.52,3177,0
|
| 540 |
+
FLRG.US,D,20221108,000000,23.59,23.77,23.5,23.66,8893,0
|
| 541 |
+
FLRG.US,D,20221109,000000,23.57,23.57,23.26,23.2955,985,0
|
| 542 |
+
FLRG.US,D,20221110,000000,23.8602,24.2241,23.8602,24.2241,2822,0
|
| 543 |
+
FLRG.US,D,20221111,000000,24.29,24.29,23.9928,24.19,9265,0
|
| 544 |
+
FLRG.US,D,20221114,000000,24.12,24.35,24.11,24.11,9352,0
|
| 545 |
+
FLRG.US,D,20221115,000000,24.3,24.38,24.215,24.27,8577,0
|
| 546 |
+
FLRG.US,D,20221116,000000,24.29,24.29,24.19,24.19,4649,0
|
| 547 |
+
FLRG.US,D,20221117,000000,24.07,24.19,23.94,24.1745,5753,0
|
| 548 |
+
FLRG.US,D,20221118,000000,24.25,24.39,24.23,24.38,9435,0
|
| 549 |
+
FLRG.US,D,20221121,000000,24.39,24.39,24.32,24.3691,3782,0
|
| 550 |
+
FLRG.US,D,20221122,000000,24.52,24.7,24.4958,24.6995,5397,0
|
| 551 |
+
FLRG.US,D,20221123,000000,24.7618,24.785,24.74,24.75,2438,0
|
| 552 |
+
FLRG.US,D,20221125,000000,24.7684,24.7684,24.7684,24.7684,197,0
|
| 553 |
+
FLRG.US,D,20221128,000000,24.63,24.63,24.45,24.45,3350,0
|
| 554 |
+
FLRG.US,D,20221129,000000,24.45,24.53,24.385,24.4481,11352,0
|
| 555 |
+
FLRG.US,D,20221130,000000,24.36,25.08,24.36,25.08,8160,0
|
| 556 |
+
FLRG.US,D,20221201,000000,25.26,25.26,25.03,25.0839,9499,0
|
| 557 |
+
FLRG.US,D,20221202,000000,24.95,25.12,24.9,25.12,19285,0
|
| 558 |
+
FLRG.US,D,20221205,000000,25.08,25.08,24.69,24.7319,4333,0
|
| 559 |
+
FLRG.US,D,20221206,000000,24.63,24.63,24.3,24.445,3994,0
|
| 560 |
+
FLRG.US,D,20221207,000000,24.52,24.52,24.39,24.47,27381,0
|
| 561 |
+
FLRG.US,D,20221208,000000,24.69,24.69,24.54,24.5694,4311,0
|
| 562 |
+
FLRG.US,D,20221209,000000,24.49,24.56,24.3683,24.3683,3456,0
|
| 563 |
+
FLRG.US,D,20221212,000000,24.44,24.6648,24.44,24.6648,4025,0
|
| 564 |
+
FLRG.US,D,20221213,000000,25.34,25.34,24.7332,24.7672,17092,0
|
| 565 |
+
FLRG.US,D,20221214,000000,24.86,24.96,24.5984,24.6937,8431,0
|
| 566 |
+
FLRG.US,D,20221215,000000,24.55,24.55,24.11,24.1923,5749,0
|
| 567 |
+
FLRG.US,D,20221216,000000,23.98,23.98,23.755,23.9158,6417,0
|
| 568 |
+
FLRG.US,D,20221219,000000,23.79,23.82,23.6026,23.67,12101,0
|
| 569 |
+
FLRG.US,D,20221220,000000,23.53,23.8,23.53,23.7647,19484,0
|
| 570 |
+
FLRG.US,D,20221221,000000,24.03,24.1205,23.9848,24.12,6445,0
|
| 571 |
+
FLRG.US,D,20221222,000000,23.81,23.86,23.58,23.86,12026,0
|
| 572 |
+
FLRG.US,D,20221223,000000,23.93,24,23.7667,24,4029,0
|
| 573 |
+
FLRG.US,D,20221227,000000,24.12,24.12,23.9546,23.9823,6971,0
|
| 574 |
+
FLRG.US,D,20221228,000000,23.9687,23.97,23.68,23.69,12296,0
|
| 575 |
+
FLRG.US,D,20221229,000000,23.8272,24.0183,23.8272,23.9796,3212,0
|
| 576 |
+
FLRG.US,D,20221230,000000,23.7952,23.8704,23.71,23.8704,2644,0
|
| 577 |
+
FLRG.US,D,20230103,000000,23.98,23.98,23.6082,23.76,8105,0
|
| 578 |
+
FLRG.US,D,20230104,000000,23.91,23.9742,23.78,23.8478,2601,0
|
| 579 |
+
FLRG.US,D,20230105,000000,23.78,23.78,23.67,23.7,1245,0
|
| 580 |
+
FLRG.US,D,20230106,000000,23.81,24.245,23.81,24.1903,2815,0
|
| 581 |
+
FLRG.US,D,20230109,000000,24.26,24.36,24.0186,24.0186,5401,0
|
| 582 |
+
FLRG.US,D,20230110,000000,24.02,24.1489,23.9561,24.1489,5368,0
|
| 583 |
+
FLRG.US,D,20230111,000000,24.15,24.44,24.15,24.41,4352,0
|
| 584 |
+
FLRG.US,D,20230112,000000,24.32,24.55,24.32,24.4464,4880,0
|
| 585 |
+
FLRG.US,D,20230113,000000,24.42,24.53,24.3831,24.53,9283,0
|
| 586 |
+
FLRG.US,D,20230117,000000,24.62,24.62,24.4011,24.4094,3479,0
|
| 587 |
+
FLRG.US,D,20230118,000000,24.49,24.51,24.0769,24.0769,35137,0
|
| 588 |
+
FLRG.US,D,20230119,000000,23.935,24.064,23.93,23.9735,2012,0
|
| 589 |
+
FLRG.US,D,20230120,000000,23.976,24.251,23.976,24.251,47207,0
|
| 590 |
+
FLRG.US,D,20230123,000000,24.33,24.55,24.3044,24.44,4837,0
|
| 591 |
+
FLRG.US,D,20230124,000000,24.4,24.49,24.4,24.46,3001,0
|
| 592 |
+
FLRG.US,D,20230125,000000,24.4,24.459,24.31,24.459,5656,0
|
| 593 |
+
FLRG.US,D,20230126,000000,24.65,24.6909,24.49,24.6909,2213,0
|
| 594 |
+
FLRG.US,D,20230127,000000,24.75,24.75,24.63,24.6417,10236,0
|
| 595 |
+
FLRG.US,D,20230130,000000,24.64,24.64,24.46,24.46,3796,0
|
| 596 |
+
FLRG.US,D,20230131,000000,24.52,24.79,24.49,24.79,6098,0
|
| 597 |
+
FLRG.US,D,20230201,000000,24.7,25.08,24.6484,24.96,2131,0
|
| 598 |
+
FLRG.US,D,20230202,000000,25.0641,25.17,25.03,25.17,4618,0
|
| 599 |
+
FLRG.US,D,20230203,000000,24.89,25.19,24.89,25.05,5899,0
|
| 600 |
+
FLRG.US,D,20230206,000000,24.95,24.96,24.88,24.94,4464,0
|
| 601 |
+
FLRG.US,D,20230207,000000,24.92,25.2,24.82,25.18,3681,0
|
| 602 |
+
FLRG.US,D,20230208,000000,25.18,25.18,24.91,24.92,13933,0
|
| 603 |
+
FLRG.US,D,20230209,000000,25.12,25.12,24.73,24.73,7204,0
|
| 604 |
+
FLRG.US,D,20230210,000000,24.81,24.9231,24.81,24.9231,10567,0
|
| 605 |
+
FLRG.US,D,20230213,000000,25,25.1643,24.99,25.1643,19846,0
|
| 606 |
+
FLRG.US,D,20230214,000000,25.0802,25.2,25,25.1219,12543,0
|
| 607 |
+
FLRG.US,D,20230215,000000,25.11,25.14,24.95,25.14,9430,0
|
| 608 |
+
FLRG.US,D,20230216,000000,24.79,25.0528,24.79,24.85,12383,0
|
| 609 |
+
FLRG.US,D,20230217,000000,24.7462,24.87,24.72,24.8494,2164,0
|
| 610 |
+
FLRG.US,D,20230221,000000,24.62,24.68,24.4591,24.4591,6329,0
|
| 611 |
+
FLRG.US,D,20230222,000000,24.4815,24.4815,24.3816,24.4063,1147,0
|
| 612 |
+
FLRG.US,D,20230223,000000,24.579,24.5931,24.32,24.4983,6818,0
|
| 613 |
+
FLRG.US,D,20230224,000000,24.24,24.2857,24.2,24.2857,8097,0
|
| 614 |
+
FLRG.US,D,20230227,000000,24.35,24.41,24.29,24.2943,1705,0
|
| 615 |
+
FLRG.US,D,20230228,000000,24.33,24.38,24.2408,24.2408,6279,0
|
| 616 |
+
FLRG.US,D,20230301,000000,24.19,24.19,24.11,24.1611,5853,0
|
| 617 |
+
FLRG.US,D,20230302,000000,24.19,24.36,24.17,24.36,3498,0
|
| 618 |
+
FLRG.US,D,20230303,000000,24.55,24.6012,24.54,24.6012,1596,0
|
| 619 |
+
FLRG.US,D,20230306,000000,24.66,24.71,24.65,24.66,8517,0
|
| 620 |
+
FLRG.US,D,20230307,000000,24.67,24.67,24.3308,24.365,1735,0
|
| 621 |
+
FLRG.US,D,20230308,000000,24.61,24.61,24.221,24.32,9819,0
|
| 622 |
+
FLRG.US,D,20230309,000000,24.43,24.43,23.98,24.0156,4706,0
|
| 623 |
+
FLRG.US,D,20230310,000000,24.01,24.01,23.5956,23.633,4897,0
|
| 624 |
+
FLRG.US,D,20230313,000000,23.61,23.79,23.4527,23.55,8413,0
|
| 625 |
+
FLRG.US,D,20230314,000000,23.92,23.92,23.61,23.86,6475,0
|
| 626 |
+
FLRG.US,D,20230315,000000,23.5524,23.64,23.4,23.64,5308,0
|
| 627 |
+
FLRG.US,D,20230316,000000,23.53,24,23.52,23.9994,7337,0
|
| 628 |
+
FLRG.US,D,20230317,000000,24,24,23.52,23.5943,18475,0
|
| 629 |
+
FLRG.US,D,20230320,000000,23.6,23.95,23.6,23.9201,13633,0
|
| 630 |
+
FLRG.US,D,20230321,000000,24.14,24.16,24.0001,24.12,15395,0
|
| 631 |
+
FLRG.US,D,20230322,000000,24.1299,24.1623,23.75,23.75,6788,0
|
| 632 |
+
FLRG.US,D,20230323,000000,23.91,24.07,23.71,23.82,10713,0
|
| 633 |
+
FLRG.US,D,20230324,000000,23.7,24,23.6805,23.9762,13798,0
|
| 634 |
+
FLRG.US,D,20230327,000000,24.16,24.16,24.0693,24.0693,2509,0
|
| 635 |
+
FLRG.US,D,20230328,000000,24.16,24.16,24.04,24.0784,3700,0
|
| 636 |
+
FLRG.US,D,20230329,000000,24.38,24.38,24.23,24.33,7022,0
|
| 637 |
+
FLRG.US,D,20230330,000000,24.51,24.51,24.33,24.42,5177,0
|
| 638 |
+
FLRG.US,D,20230331,000000,24.57,24.7094,24.52,24.7094,6174,0
|
| 639 |
+
FLRG.US,D,20230403,000000,24.75,24.9,24.75,24.8884,3908,0
|
| 640 |
+
FLRG.US,D,20230404,000000,24.84,24.84,24.6297,24.67,5626,0
|
| 641 |
+
FLRG.US,D,20230405,000000,24.86,24.86,24.63,24.7323,2404,0
|
| 642 |
+
FLRG.US,D,20230406,000000,24.67,24.798,24.67,24.78,2169,0
|
| 643 |
+
FLRG.US,D,20230410,000000,24.61,24.82,24.61,24.81,12736,0
|
| 644 |
+
FLRG.US,D,20230411,000000,24.88,24.99,24.88,24.8879,2950,0
|
| 645 |
+
FLRG.US,D,20230412,000000,25.0068,25.02,24.89,24.89,3131,0
|
| 646 |
+
FLRG.US,D,20230413,000000,25.08,25.14,24.9493,25.1294,4226,0
|
| 647 |
+
FLRG.US,D,20230414,000000,25.17,25.17,24.9205,25.0091,6857,0
|
| 648 |
+
FLRG.US,D,20230417,000000,24.96,25.06,24.96,25.06,7247,0
|
| 649 |
+
FLRG.US,D,20230418,000000,25.04,25.09,25.015,25.0896,2455,0
|
| 650 |
+
FLRG.US,D,20230419,000000,25,25.0944,25,25.0548,5906,0
|
| 651 |
+
FLRG.US,D,20230420,000000,25,25.09,25,25.0465,3652,0
|
| 652 |
+
FLRG.US,D,20230421,000000,25.17,25.17,25.01,25.0297,853,0
|
| 653 |
+
FLRG.US,D,20230424,000000,25.02,25.06,25,25.0507,3580,0
|
| 654 |
+
FLRG.US,D,20230425,000000,24.976,24.976,24.81,24.81,5823,0
|
| 655 |
+
FLRG.US,D,20230426,000000,24.93,24.93,24.6,24.6337,14152,0
|
| 656 |
+
FLRG.US,D,20230427,000000,24.64,25.0356,24.64,25.0356,3004,0
|
| 657 |
+
FLRG.US,D,20230428,000000,25.04,25.26,25.04,25.26,7619,0
|
| 658 |
+
FLRG.US,D,20230501,000000,25.36,25.36,25.305,25.305,1198,0
|
| 659 |
+
FLRG.US,D,20230502,000000,25.3,25.3,24.82,24.98,9731,0
|
| 660 |
+
FLRG.US,D,20230503,000000,25.11,25.15,24.89,24.89,12793,0
|
| 661 |
+
FLRG.US,D,20230504,000000,24.715,24.73,24.6,24.64,6348,0
|
| 662 |
+
FLRG.US,D,20230505,000000,24.96,25.12,24.96,25.0499,2229,0
|
| 663 |
+
FLRG.US,D,20230508,000000,25.21,25.21,25.02,25.07,4266,0
|
| 664 |
+
FLRG.US,D,20230509,000000,25.05,25.06,24.99,25.0134,9192,0
|
| 665 |
+
FLRG.US,D,20230510,000000,25.0214,25.11,24.9,25.09,8681,0
|
| 666 |
+
FLRG.US,D,20230511,000000,25.16,25.16,24.95,25.04,6400,0
|
| 667 |
+
FLRG.US,D,20230512,000000,25.105,25.13,24.935,25.05,5255,0
|
| 668 |
+
FLRG.US,D,20230515,000000,25.06,25.0701,25,25.05,8968,0
|
| 669 |
+
FLRG.US,D,20230516,000000,25.01,25.03,24.88,24.88,3522,0
|
| 670 |
+
FLRG.US,D,20230517,000000,24.92,25.12,24.89,25.06,8995,0
|
| 671 |
+
FLRG.US,D,20230518,000000,25.07,25.26,25.0323,25.25,15056,0
|
| 672 |
+
FLRG.US,D,20230519,000000,25.31,25.35,25.24,25.24,10483,0
|
| 673 |
+
FLRG.US,D,20230522,000000,25.31,25.355,25.17,25.17,6875,0
|
| 674 |
+
FLRG.US,D,20230523,000000,25.085,25.09,24.93,24.94,7522,0
|
| 675 |
+
FLRG.US,D,20230524,000000,24.8,24.8,24.7087,24.7087,3457,0
|
| 676 |
+
FLRG.US,D,20230525,000000,24.81,24.81,24.69,24.7676,3107,0
|
| 677 |
+
FLRG.US,D,20230526,000000,24.8133,24.98,24.8133,24.94,12881,0
|
| 678 |
+
FLRG.US,D,20230530,000000,24.965,24.965,24.855,24.9003,5127,0
|
| 679 |
+
FLRG.US,D,20230531,000000,24.94,24.94,24.71,24.74,6955,0
|
| 680 |
+
FLRG.US,D,20230601,000000,24.73,24.9,24.68,24.86,5314,0
|
| 681 |
+
FLRG.US,D,20230602,000000,24.97,25.31,24.97,25.28,12443,0
|
| 682 |
+
FLRG.US,D,20230605,000000,25.2995,25.37,25.22,25.23,8067,0
|
| 683 |
+
FLRG.US,D,20230606,000000,25.209,25.34,25.2001,25.33,49140,0
|
| 684 |
+
FLRG.US,D,20230607,000000,25.24,25.38,25.24,25.33,13864,0
|
| 685 |
+
FLRG.US,D,20230608,000000,25.33,25.44,25.33,25.44,6190,0
|
| 686 |
+
FLRG.US,D,20230609,000000,25.5,25.5085,25.4152,25.43,5740,0
|
| 687 |
+
FLRG.US,D,20230612,000000,25.42,25.57,25.4,25.56,6873,0
|
| 688 |
+
FLRG.US,D,20230613,000000,25.6999,25.74,25.65,25.705,43084,0
|
| 689 |
+
FLRG.US,D,20230614,000000,25.7282,25.7721,25.58,25.6,12870,0
|
| 690 |
+
FLRG.US,D,20230615,000000,25.63,25.94,25.63,25.92,14313,0
|
| 691 |
+
FLRG.US,D,20230616,000000,26,26,25.8,25.8,9755,0
|
| 692 |
+
FLRG.US,D,20230620,000000,25.82,25.82,25.565,25.67,22033,0
|
| 693 |
+
FLRG.US,D,20230621,000000,25.5217,25.67,25.5217,25.57,12429,0
|
| 694 |
+
FLRG.US,D,20230622,000000,25.5,25.66,25.5,25.63,15817,0
|
| 695 |
+
FLRG.US,D,20230623,000000,25.61,25.61,25.49,25.49,17389,0
|
| 696 |
+
FLRG.US,D,20230626,000000,25.6,25.6,25.45,25.45,18157,0
|
| 697 |
+
FLRG.US,D,20230627,000000,25.5,25.71,25.5,25.69,6686,0
|
| 698 |
+
FLRG.US,D,20230628,000000,25.54,25.65,25.54,25.65,3521,0
|
| 699 |
+
FLRG.US,D,20230629,000000,25.65,25.86,25.65,25.86,14165,0
|
| 700 |
+
FLRG.US,D,20230630,000000,26,26.15,26,26.09,6245,0
|
| 701 |
+
FLRG.US,D,20230703,000000,26.3,26.44,26.0215,26.44,31541,0
|
| 702 |
+
FLRG.US,D,20230705,000000,26.11,26.11,25.97,26.03,15687,0
|
| 703 |
+
FLRG.US,D,20230706,000000,25.79,25.85,25.7392,25.84,13125,0
|
| 704 |
+
FLRG.US,D,20230707,000000,25.7802,25.9545,25.7546,25.7546,8333,0
|
| 705 |
+
FLRG.US,D,20230710,000000,25.75,25.8305,25.7259,25.8305,4020,0
|
| 706 |
+
FLRG.US,D,20230711,000000,25.88,26.0305,25.88,26.0305,8076,0
|
| 707 |
+
FLRG.US,D,20230712,000000,26.21,26.24,26.14,26.15,5518,0
|
| 708 |
+
FLRG.US,D,20230713,000000,26.24,26.24,26.19,26.2205,7032,0
|
| 709 |
+
FLRG.US,D,20230714,000000,26.27,26.27,26.15,26.22,6290,0
|
| 710 |
+
FLRG.US,D,20230717,000000,26.19,26.36,26.19,26.36,6326,0
|
| 711 |
+
FLRG.US,D,20230718,000000,26.28,26.54,26.28,26.5,11935,0
|
| 712 |
+
FLRG.US,D,20230719,000000,26.5,26.6,26.5,26.55,9915,0
|
| 713 |
+
FLRG.US,D,20230720,000000,26.62,26.62,26.53,26.5513,3748,0
|
| 714 |
+
FLRG.US,D,20230721,000000,26.65,26.67,26.61,26.61,20824,0
|
| 715 |
+
FLRG.US,D,20230724,000000,26.61,26.72,26.61,26.69,5273,0
|
| 716 |
+
FLRG.US,D,20230725,000000,26.6699,26.7287,26.65,26.6979,10432,0
|
| 717 |
+
FLRG.US,D,20230726,000000,26.68,26.68,26.62,26.68,3458,0
|
| 718 |
+
FLRG.US,D,20230727,000000,26.7419,26.7599,26.46,26.4892,3299,0
|
| 719 |
+
FLRG.US,D,20230728,000000,26.6,26.69,26.59,26.63,7568,0
|
| 720 |
+
FLRG.US,D,20230731,000000,26.6641,26.6641,26.58,26.6338,10430,0
|
| 721 |
+
FLRG.US,D,20230801,000000,26.69,26.69,26.58,26.63,9349,0
|
| 722 |
+
FLRG.US,D,20230802,000000,26.54,26.549,26.3369,26.39,11197,0
|
| 723 |
+
FLRG.US,D,20230803,000000,26.339,26.38,26.25,26.3685,42680,0
|
| 724 |
+
FLRG.US,D,20230804,000000,26.43,26.47,26.16,26.1682,2410,0
|
| 725 |
+
FLRG.US,D,20230807,000000,26.31,26.4,26.31,26.4,7579,0
|
| 726 |
+
FLRG.US,D,20230808,000000,26.275,26.33,26.1919,26.3272,3773,0
|
| 727 |
+
FLRG.US,D,20230809,000000,26.375,26.44,26.28,26.32,7412,0
|
| 728 |
+
FLRG.US,D,20230810,000000,26.59,26.59,26.2799,26.2799,5911,0
|
| 729 |
+
FLRG.US,D,20230811,000000,26.23,26.35,26.23,26.3068,8657,0
|
| 730 |
+
FLRG.US,D,20230814,000000,26.38,26.42,26.2862,26.42,11498,0
|
| 731 |
+
FLRG.US,D,20230815,000000,26.25,26.2917,26.17,26.18,6047,0
|
| 732 |
+
FLRG.US,D,20230816,000000,26.28,26.3,26.061,26.061,6836,0
|
| 733 |
+
FLRG.US,D,20230817,000000,26.1355,26.1395,25.91,25.9102,8346,0
|
| 734 |
+
FLRG.US,D,20230818,000000,25.9,26,25.86,25.9598,4709,0
|
| 735 |
+
FLRG.US,D,20230821,000000,26.09,26.09,25.87,26.05,10678,0
|
| 736 |
+
FLRG.US,D,20230822,000000,26.02,26.09,26,26,5551,0
|
| 737 |
+
FLRG.US,D,20230823,000000,26.04,26.29,26.04,26.237,7627,0
|
| 738 |
+
FLRG.US,D,20230824,000000,26.33,26.37,25.97,25.97,7474,0
|
| 739 |
+
FLRG.US,D,20230825,000000,26.02,26.145,25.931,26.1057,4550,0
|
| 740 |
+
FLRG.US,D,20230828,000000,26.2869,26.3,26.1699,26.239,17926,0
|
| 741 |
+
FLRG.US,D,20230829,000000,26.23,26.58,26.23,26.58,7376,0
|
| 742 |
+
FLRG.US,D,20230830,000000,26.63,26.72,26.63,26.69,6130,0
|
| 743 |
+
FLRG.US,D,20230831,000000,26.73,26.76,26.66,26.67,2212,0
|
| 744 |
+
FLRG.US,D,20230901,000000,26.765,26.78,26.729,26.77,5474,0
|
| 745 |
+
FLRG.US,D,20230905,000000,26.8,26.8,26.53,26.53,17996,0
|
| 746 |
+
FLRG.US,D,20230906,000000,26.59,26.59,26.2849,26.4,11830,0
|
| 747 |
+
FLRG.US,D,20230907,000000,26.2819,26.38,26.2677,26.37,8800,0
|
| 748 |
+
FLRG.US,D,20230908,000000,26.43,26.5,26.4191,26.47,44094,0
|
| 749 |
+
FLRG.US,D,20230911,000000,26.79,26.79,26.51,26.56,21138,0
|
| 750 |
+
FLRG.US,D,20230912,000000,26.59,26.59,26.33,26.37,14761,0
|
| 751 |
+
FLRG.US,D,20230913,000000,26.45,26.45,26.32,26.35,6202,0
|
| 752 |
+
FLRG.US,D,20230914,000000,26.45,26.64,26.45,26.62,8721,0
|
| 753 |
+
FLRG.US,D,20230915,000000,26.42,26.42,26.14,26.14,4300,0
|
| 754 |
+
FLRG.US,D,20230918,000000,26.11,26.2999,26.11,26.2421,5214,0
|
| 755 |
+
FLRG.US,D,20230919,000000,26.24,26.27,26.15,26.26,6167,0
|
| 756 |
+
FLRG.US,D,20230920,000000,26.3517,26.354,26.09,26.09,11047,0
|
| 757 |
+
FLRG.US,D,20230921,000000,26,26,25.72,25.72,11840,0
|
| 758 |
+
FLRG.US,D,20230922,000000,25.89,25.89,25.72,25.72,7445,0
|
| 759 |
+
FLRG.US,D,20230925,000000,25.6682,25.82,25.6682,25.8,5621,0
|
| 760 |
+
FLRG.US,D,20230926,000000,25.6,25.61,25.46,25.51,7436,0
|
| 761 |
+
FLRG.US,D,20230927,000000,25.53,25.6068,25.49,25.52,6836,0
|
| 762 |
+
FLRG.US,D,20230928,000000,25.48,25.7799,25.48,25.7019,5694,0
|
| 763 |
+
FLRG.US,D,20230929,000000,25.86,25.86,25.52,25.55,6479,0
|
| 764 |
+
FLRG.US,D,20231002,000000,25.55,25.55,25.345,25.49,38114,0
|
| 765 |
+
FLRG.US,D,20231003,000000,25.33,25.41,25.0899,25.16,11592,0
|
| 766 |
+
FLRG.US,D,20231004,000000,25.25,25.4,25.16,25.38,7281,0
|
| 767 |
+
FLRG.US,D,20231005,000000,25.29,25.42,25.29,25.42,6015,0
|
| 768 |
+
FLRG.US,D,20231006,000000,25.3,25.6791,25.2789,25.6791,1814,0
|
| 769 |
+
FLRG.US,D,20231009,000000,25.62,25.9299,25.62,25.8952,3164,0
|
| 770 |
+
FLRG.US,D,20231010,000000,25.9425,26.14,25.9425,25.9812,6768,0
|
| 771 |
+
FLRG.US,D,20231011,000000,26.18,26.18,25.975,26.13,9249,0
|
| 772 |
+
FLRG.US,D,20231012,000000,26.05,26.0893,25.84,25.95,11794,0
|
| 773 |
+
FLRG.US,D,20231013,000000,26.06,26.06,25.85,25.87,3161,0
|
| 774 |
+
FLRG.US,D,20231016,000000,26.11,26.17,25.98,26.14,8061,0
|
| 775 |
+
FLRG.US,D,20231017,000000,26.12,26.28,26.03,26.21,15975,0
|
| 776 |
+
FLRG.US,D,20231018,000000,26.24,26.24,25.899,25.92,12988,0
|
| 777 |
+
FLRG.US,D,20231019,000000,26.09,26.09,25.62,25.64,9798,0
|
| 778 |
+
FLRG.US,D,20231020,000000,25.5785,25.58,25.3523,25.3523,5723,0
|
| 779 |
+
FLRG.US,D,20231023,000000,25.26,25.39,25.24,25.2473,7195,0
|
| 780 |
+
FLRG.US,D,20231024,000000,25.37,25.425,25.2806,25.3994,3919,0
|
| 781 |
+
FLRG.US,D,20231025,000000,25.32,25.32,25.11,25.1117,8789,0
|
| 782 |
+
FLRG.US,D,20231026,000000,25.01,25.0775,24.81,24.81,16814,0
|
| 783 |
+
FLRG.US,D,20231027,000000,24.9,24.9,24.605,24.623,4079,0
|
| 784 |
+
FLRG.US,D,20231030,000000,24.83,24.93,24.78,24.93,5019,0
|
| 785 |
+
FLRG.US,D,20231031,000000,24.92,25.07,24.92,25.04,7876,0
|
| 786 |
+
FLRG.US,D,20231101,000000,25.18,25.35,25.13,25.3208,12929,0
|
| 787 |
+
FLRG.US,D,20231102,000000,25.61,25.73,25.57,25.73,19555,0
|
| 788 |
+
FLRG.US,D,20231103,000000,25.78,26.01,25.78,25.91,17740,0
|
| 789 |
+
FLRG.US,D,20231106,000000,25.93,26.02,25.88,25.96,28213,0
|
| 790 |
+
FLRG.US,D,20231107,000000,26.1,26.1,25.9162,26.04,21485,0
|
| 791 |
+
FLRG.US,D,20231108,000000,26.17,26.17,25.93,26.04,26696,0
|
| 792 |
+
FLRG.US,D,20231109,000000,26.03,26.0462,25.77,25.77,34593,0
|
| 793 |
+
FLRG.US,D,20231110,000000,25.89,26.21,25.89,26.1798,13453,0
|
| 794 |
+
FLRG.US,D,20231113,000000,26.15,26.17,26.0701,26.14,20143,0
|
| 795 |
+
FLRG.US,D,20231114,000000,26.55,26.6491,26.426,26.57,15912,0
|
| 796 |
+
FLRG.US,D,20231115,000000,26.64,26.68,26.52,26.5248,18140,0
|
| 797 |
+
FLRG.US,D,20231116,000000,26.5878,26.6,26.4317,26.51,19425,0
|
| 798 |
+
FLRG.US,D,20231117,000000,26.53,26.5708,26.4942,26.529,74844,0
|
| 799 |
+
FLRG.US,D,20231120,000000,26.58,26.73,26.53,26.68,34913,0
|
| 800 |
+
FLRG.US,D,20231121,000000,26.68,26.69,26.61,26.6491,25065,0
|
| 801 |
+
FLRG.US,D,20231122,000000,26.7881,26.859,26.7367,26.81,36473,0
|
| 802 |
+
FLRG.US,D,20231124,000000,26.84,26.84,26.7542,26.83,8598,0
|
| 803 |
+
FLRG.US,D,20231127,000000,26.72,26.81,26.72,26.78,14261,0
|
| 804 |
+
FLRG.US,D,20231128,000000,26.8,26.84,26.69,26.72,22617,0
|
| 805 |
+
FLRG.US,D,20231129,000000,26.86,26.86,26.6589,26.6592,18284,0
|
| 806 |
+
FLRG.US,D,20231130,000000,26.7,26.83,26.65,26.83,16856,0
|
| 807 |
+
FLRG.US,D,20231201,000000,26.84,26.98,26.7611,26.9749,17357,0
|
| 808 |
+
FLRG.US,D,20231204,000000,26.87,26.93,26.789,26.92,22168,0
|
| 809 |
+
FLRG.US,D,20231205,000000,26.88,26.9007,26.81,26.85,21620,0
|
| 810 |
+
FLRG.US,D,20231206,000000,26.98,26.98,26.74,26.74,23972,0
|
| 811 |
+
FLRG.US,D,20231207,000000,26.88,26.94,26.8584,26.93,12965,0
|
| 812 |
+
FLRG.US,D,20231208,000000,26.94,27.04,26.88,27.005,37855,0
|
| 813 |
+
FLRG.US,D,20231211,000000,27.05,27.2,27.0293,27.19,36016,0
|
| 814 |
+
FLRG.US,D,20231212,000000,27.21,27.29,27.14,27.28,37681,0
|
| 815 |
+
FLRG.US,D,20231213,000000,27.28,27.63,27.27,27.63,20569,0
|
| 816 |
+
FLRG.US,D,20231214,000000,27.82,27.82,27.59,27.68,48490,0
|
| 817 |
+
FLRG.US,D,20231215,000000,27.59,27.59,27.4391,27.48,38828,0
|
| 818 |
+
FLRG.US,D,20231218,000000,27.65,27.65,27.53,27.6,43812,0
|
| 819 |
+
FLRG.US,D,20231219,000000,27.72,27.81,27.6939,27.8,31102,0
|
| 820 |
+
FLRG.US,D,20231220,000000,27.74,27.8801,27.48,27.48,32838,0
|
| 821 |
+
FLRG.US,D,20231221,000000,27.65,27.69,27.48,27.68,32350,0
|
| 822 |
+
FLRG.US,D,20231222,000000,27.71,27.8586,27.7,27.76,34171,0
|
| 823 |
+
FLRG.US,D,20231226,000000,27.81,27.86,27.7755,27.83,21297,0
|
| 824 |
+
FLRG.US,D,20231227,000000,27.88,27.88,27.78,27.84,49779,0
|
| 825 |
+
FLRG.US,D,20231228,000000,27.84,27.91,27.84,27.87,35674,0
|
| 826 |
+
FLRG.US,D,20231229,000000,27.88,27.88,27.7117,27.82,51453,0
|
| 827 |
+
FLRG.US,D,20240102,000000,27.69,27.7801,27.6274,27.7363,29328,0
|
| 828 |
+
FLRG.US,D,20240103,000000,27.71,27.7399,27.6,27.62,42942,0
|
| 829 |
+
FLRG.US,D,20240104,000000,27.62,27.7,27.5,27.51,26487,0
|
| 830 |
+
FLRG.US,D,20240105,000000,27.51,27.63,27.4201,27.49,33237,0
|
| 831 |
+
FLRG.US,D,20240108,000000,27.56,27.84,27.51,27.82,51743,0
|
| 832 |
+
FLRG.US,D,20240109,000000,27.72,27.75,27.581,27.73,74062,0
|
| 833 |
+
FLRG.US,D,20240110,000000,27.72,27.91,27.72,27.9,37007,0
|
| 834 |
+
FLRG.US,D,20240111,000000,27.89,27.97,27.67,27.94,30914,0
|
| 835 |
+
FLRG.US,D,20240112,000000,28,28.039,27.94,28.02,23331,0
|
| 836 |
+
FLRG.US,D,20240116,000000,28,28.01,27.83,27.91,79149,0
|
| 837 |
+
FLRG.US,D,20240117,000000,27.78,27.8397,27.7005,27.82,22047,0
|
| 838 |
+
FLRG.US,D,20240118,000000,27.87,28.06,27.81,28.06,72836,0
|
| 839 |
+
FLRG.US,D,20240119,000000,28.18,28.41,28.09,28.4,25502,0
|
| 840 |
+
FLRG.US,D,20240122,000000,28.51,28.5572,28.49,28.52,43347,0
|
| 841 |
+
FLRG.US,D,20240123,000000,28.58,28.6,28.4201,28.5189,144084,0
|
| 842 |
+
FLRG.US,D,20240124,000000,28.63,28.65,28.43,28.4397,68484,0
|
| 843 |
+
FLRG.US,D,20240125,000000,28.62,28.64,28.5061,28.62,31171,0
|
| 844 |
+
FLRG.US,D,20240126,000000,28.64,28.66,28.53,28.58,49249,0
|
| 845 |
+
FLRG.US,D,20240129,000000,28.64,28.77,28.57,28.77,37569,0
|
| 846 |
+
FLRG.US,D,20240130,000000,28.84,28.84,28.71,28.82,42504,0
|
| 847 |
+
FLRG.US,D,20240131,000000,28.73,28.73,28.4,28.41,76226,0
|
| 848 |
+
FLRG.US,D,20240201,000000,28.52,28.67,28.41,28.67,32885,0
|
| 849 |
+
FLRG.US,D,20240202,000000,28.67,28.88,28.6,28.79,82694,0
|
| 850 |
+
FLRG.US,D,20240205,000000,28.72,28.76,28.54,28.67,36628,0
|
| 851 |
+
FLRG.US,D,20240206,000000,28.72,28.75,28.6213,28.6933,4379,0
|
| 852 |
+
FLRG.US,D,20240207,000000,28.81,28.9299,28.7765,28.91,17502,0
|
| 853 |
+
FLRG.US,D,20240208,000000,28.89,28.89,28.76,28.88,22991,0
|
| 854 |
+
FLRG.US,D,20240209,000000,28.91,28.98,28.8701,28.9676,23507,0
|
| 855 |
+
FLRG.US,D,20240212,000000,29.02,29.1,28.9699,29.02,22747,0
|
| 856 |
+
FLRG.US,D,20240213,000000,28.75,28.75,28.41,28.59,30557,0
|
| 857 |
+
FLRG.US,D,20240214,000000,28.75,28.84,28.6385,28.83,31701,0
|
| 858 |
+
FLRG.US,D,20240215,000000,28.85,29.03,28.85,29.02,16379,0
|
| 859 |
+
FLRG.US,D,20240216,000000,28.96,29.01,28.79,28.79,21255,0
|
| 860 |
+
FLRG.US,D,20240220,000000,28.7,28.71,28.54,28.63,25442,0
|
| 861 |
+
FLRG.US,D,20240221,000000,28.585,28.67,28.5,28.67,15589,0
|
| 862 |
+
FLRG.US,D,20240222,000000,28.96,29.2317,28.96,29.2317,11241,0
|
| 863 |
+
FLRG.US,D,20240223,000000,29.33,29.39,29.265,29.3328,39074,0
|
| 864 |
+
FLRG.US,D,20240226,000000,29.38,29.38,29.25,29.25,26191,0
|
| 865 |
+
FLRG.US,D,20240227,000000,29.34,29.36,29.23,29.35,10735,0
|
| 866 |
+
FLRG.US,D,20240228,000000,29.3,29.33,29.2395,29.32,14081,0
|
| 867 |
+
FLRG.US,D,20240229,000000,29.45,29.46,29.3034,29.42,12878,0
|
| 868 |
+
FLRG.US,D,20240301,000000,29.51,29.71,29.47,29.71,118018,0
|
| 869 |
+
FLRG.US,D,20240304,000000,29.78,29.78,29.66,29.66,12224,0
|
| 870 |
+
FLRG.US,D,20240305,000000,29.53,29.57,29.27,29.37,19545,0
|
| 871 |
+
FLRG.US,D,20240306,000000,29.73,29.73,29.47,29.58,83269,0
|
| 872 |
+
FLRG.US,D,20240307,000000,29.71,29.8901,29.71,29.86,47261,0
|
| 873 |
+
FLRG.US,D,20240308,000000,29.96,29.9981,29.66,29.68,28898,0
|
| 874 |
+
FLRG.US,D,20240311,000000,29.64,29.67,29.4999,29.67,20291,0
|
| 875 |
+
FLRG.US,D,20240312,000000,29.73,30.02,29.68,30.02,30227,0
|
| 876 |
+
FLRG.US,D,20240313,000000,30.02,30.06,29.94,29.99,21977,0
|
| 877 |
+
FLRG.US,D,20240314,000000,30.04,30.04,29.75,29.87,16434,0
|
| 878 |
+
FLRG.US,D,20240315,000000,29.63,29.72,29.5458,29.6022,16924,0
|
| 879 |
+
FLRG.US,D,20240318,000000,29.85,29.92,29.78,29.7806,104588,0
|
| 880 |
+
FLRG.US,D,20240319,000000,29.76,30.04,29.76,30.04,30802,0
|
| 881 |
+
FLRG.US,D,20240320,000000,30.1,30.37,30.01,30.3489,98416,0
|
| 882 |
+
FLRG.US,D,20240321,000000,30.62,30.62,30.44,30.49,19807,0
|
| 883 |
+
FLRG.US,D,20240322,000000,30.52,30.52,30.39,30.43,16159,0
|
| 884 |
+
FLRG.US,D,20240325,000000,30.43,30.44,30.34,30.36,20449,0
|
| 885 |
+
FLRG.US,D,20240326,000000,30.39,30.42,30.24,30.25,61257,0
|
| 886 |
+
FLRG.US,D,20240327,000000,30.4,30.4311,30.27,30.4311,5970,0
|
| 887 |
+
FLRG.US,D,20240328,000000,30.5,30.54,30.448,30.5277,13737,0
|
| 888 |
+
FLRG.US,D,20240401,000000,30.56,30.56,30.35,30.4229,33962,0
|
| 889 |
+
FLRG.US,D,20240402,000000,30.27,30.27,30.07,30.1905,15333,0
|
| 890 |
+
FLRG.US,D,20240403,000000,30.19,30.325,30.15,30.22,20417,0
|
| 891 |
+
FLRG.US,D,20240404,000000,30.44,30.4521,29.84,29.8519,16140,0
|
| 892 |
+
FLRG.US,D,20240405,000000,29.85,30.2499,29.85,30.1818,10297,0
|
| 893 |
+
FLRG.US,D,20240408,000000,30.18,30.215,30.11,30.1283,21648,0
|
| 894 |
+
FLRG.US,D,20240409,000000,30.21,30.21,29.84,30.0158,25082,0
|
| 895 |
+
FLRG.US,D,20240410,000000,29.75,29.87,29.65,29.7602,16068,0
|
| 896 |
+
FLRG.US,D,20240411,000000,29.86,29.99,29.635,29.9444,29519,0
|
| 897 |
+
FLRG.US,D,20240412,000000,29.72,29.7297,29.5,29.5719,19564,0
|
| 898 |
+
FLRG.US,D,20240415,000000,29.83,29.83,29.21,29.2464,11816,0
|
| 899 |
+
FLRG.US,D,20240416,000000,29.25,29.26,29.06,29.146,26362,0
|
| 900 |
+
FLRG.US,D,20240417,000000,29.34,29.34,28.98,29.0022,24015,0
|
| 901 |
+
FLRG.US,D,20240418,000000,29.07,29.21,28.84,28.93,24559,0
|
| 902 |
+
FLRG.US,D,20240419,000000,28.9,28.95,28.68,28.735,9110,0
|
| 903 |
+
FLRG.US,D,20240422,000000,28.9,29.16,28.8031,28.9678,9307,0
|
| 904 |
+
FLRG.US,D,20240423,000000,29.1497,29.38,29.1497,29.34,4919,0
|
| 905 |
+
FLRG.US,D,20240424,000000,29.43,29.46,29.24,29.3767,22291,0
|
| 906 |
+
FLRG.US,D,20240425,000000,29.06,29.24,28.9257,29.24,9476,0
|
| 907 |
+
FLRG.US,D,20240426,000000,29.42,29.5335,29.42,29.4503,4453,0
|
| 908 |
+
FLRG.US,D,20240429,000000,29.53,29.5499,29.45,29.508,14643,0
|
| 909 |
+
FLRG.US,D,20240430,000000,29.45,29.45,29.0688,29.0688,6400,0
|
| 910 |
+
FLRG.US,D,20240501,000000,29.02,29.4098,29.02,29.03,8823,0
|
| 911 |
+
FLRG.US,D,20240502,000000,29.29,29.3201,29.05,29.3067,37767,0
|
| 912 |
+
FLRG.US,D,20240503,000000,29.61,29.755,29.5821,29.72,39589,0
|
| 913 |
+
FLRG.US,D,20240506,000000,29.8,30.01,29.8,30.0083,13469,0
|
| 914 |
+
FLRG.US,D,20240507,000000,30.06,30.12,30.01,30.043,30530,0
|
| 915 |
+
FLRG.US,D,20240508,000000,29.96,30.115,29.96,30.086,6955,0
|
| 916 |
+
FLRG.US,D,20240509,000000,30.09,30.26,30.07,30.26,16699,0
|
| 917 |
+
FLRG.US,D,20240510,000000,30.4,30.4057,30.295,30.3461,7895,0
|
| 918 |
+
FLRG.US,D,20240513,000000,30.42,30.42,30.268,30.268,8734,0
|
| 919 |
+
FLRG.US,D,20240514,000000,30.26,30.414,30.2423,30.414,5721,0
|
| 920 |
+
FLRG.US,D,20240515,000000,30.51,30.8413,30.51,30.8413,7476,0
|
| 921 |
+
FLRG.US,D,20240516,000000,30.82,30.87,30.7402,30.7402,10475,0
|
| 922 |
+
FLRG.US,D,20240517,000000,30.7795,30.7795,30.6791,30.7376,6606,0
|
| 923 |
+
FLRG.US,D,20240520,000000,30.82,30.87,30.8,30.82,10875,0
|
| 924 |
+
FLRG.US,D,20240521,000000,30.79,30.85,30.79,30.8496,15743,0
|
| 925 |
+
FLRG.US,D,20240522,000000,30.89,30.89,30.705,30.7525,11782,0
|
| 926 |
+
FLRG.US,D,20240523,000000,30.86,30.93,30.59,30.6358,6931,0
|
| 927 |
+
FLRG.US,D,20240524,000000,30.78,30.8817,30.778,30.8367,5646,0
|
| 928 |
+
FLRG.US,D,20240528,000000,31.02,31.02,30.75,30.7909,2992,0
|
| 929 |
+
FLRG.US,D,20240529,000000,30.57,30.63,30.569,30.569,4023,0
|
| 930 |
+
FLRG.US,D,20240530,000000,30.52,30.55,30.4,30.4813,2519,0
|
| 931 |
+
FLRG.US,D,20240531,000000,30.55,30.6604,30.23,30.6604,2333,0
|
| 932 |
+
FLRG.US,D,20240603,000000,30.9,30.9,30.5799,30.6544,3863,0
|
| 933 |
+
FLRG.US,D,20240604,000000,30.61,30.6999,30.51,30.6809,4293,0
|
| 934 |
+
FLRG.US,D,20240605,000000,30.795,31.0279,30.795,31,8200,0
|
| 935 |
+
FLRG.US,D,20240606,000000,31.03,31.03,30.85,30.9235,7119,0
|
| 936 |
+
FLRG.US,D,20240607,000000,30.93,30.9899,30.86,30.8763,8429,0
|
| 937 |
+
FLRG.US,D,20240610,000000,30.79,30.94,30.79,30.9228,14360,0
|
| 938 |
+
FLRG.US,D,20240611,000000,30.95,31.0432,30.8334,31.0424,5145,0
|
| 939 |
+
FLRG.US,D,20240612,000000,31.42,31.47,31.3099,31.33,13018,0
|
| 940 |
+
FLRG.US,D,20240613,000000,31.45,31.45,31.21,31.38,23472,0
|
| 941 |
+
FLRG.US,D,20240614,000000,31.27,31.42,31.2377,31.42,11551,0
|
| 942 |
+
FLRG.US,D,20240617,000000,31.44,31.74,31.33,31.68,116388,0
|
| 943 |
+
FLRG.US,D,20240618,000000,31.72,31.79,31.7067,31.79,21545,0
|
| 944 |
+
FLRG.US,D,20240620,000000,31.9,31.92,31.694,31.76,13891,0
|
| 945 |
+
FLRG.US,D,20240621,000000,31.83,31.83,31.5557,31.63,35044,0
|
| 946 |
+
FLRG.US,D,20240624,000000,31.63,31.75,31.58,31.5817,22595,0
|
| 947 |
+
FLRG.US,D,20240625,000000,31.65,31.69,31.57,31.6659,8348,0
|
| 948 |
+
FLRG.US,D,20240626,000000,31.59,31.63,31.48,31.62,8501,0
|
| 949 |
+
FLRG.US,D,20240627,000000,31.62,31.67,31.545,31.62,19988,0
|
| 950 |
+
FLRG.US,D,20240628,000000,31.85,31.85,31.5399,31.5669,4660,0
|
| 951 |
+
FLRG.US,D,20240701,000000,31.61,31.6237,31.42,31.5866,18356,0
|
| 952 |
+
FLRG.US,D,20240702,000000,31.47,31.7,31.47,31.68,30266,0
|
| 953 |
+
FLRG.US,D,20240703,000000,31.65,31.795,31.65,31.7945,10639,0
|
| 954 |
+
FLRG.US,D,20240705,000000,31.82,31.88,31.755,31.88,6206,0
|
| 955 |
+
FLRG.US,D,20240708,000000,31.99,31.99,31.881,31.96,8359,0
|
| 956 |
+
FLRG.US,D,20240709,000000,32.07,32.07,31.95,31.953,6817,0
|
| 957 |
+
FLRG.US,D,20240710,000000,32.12,32.29,32.02,32.29,34515,0
|
| 958 |
+
FLRG.US,D,20240711,000000,32.41,32.41,32.19,32.24,14311,0
|
| 959 |
+
FLRG.US,D,20240712,000000,32.335,32.6401,32.335,32.43,13462,0
|
| 960 |
+
FLRG.US,D,20240715,000000,32.58,32.76,32.52,32.57,17495,0
|
| 961 |
+
FLRG.US,D,20240716,000000,32.68,32.85,32.64,32.84,13540,0
|
| 962 |
+
FLRG.US,D,20240717,000000,32.5,32.53,32.39,32.39,21635,0
|
| 963 |
+
FLRG.US,D,20240718,000000,32.46,32.52,32.13,32.25,17988,0
|
| 964 |
+
FLRG.US,D,20240719,000000,32.18,32.29,32.0392,32.05,8492,0
|
| 965 |
+
FLRG.US,D,20240722,000000,32.31,32.42,32.2321,32.42,11711,0
|
| 966 |
+
FLRG.US,D,20240723,000000,32.43,32.45,32.3274,32.3274,16758,0
|
| 967 |
+
FLRG.US,D,20240724,000000,32.01,32.01,31.63,31.6309,25027,0
|
| 968 |
+
FLRG.US,D,20240725,000000,31.66,32.1,31.65,31.7156,12095,0
|
| 969 |
+
FLRG.US,D,20240726,000000,32.04,32.24,32.015,32.0773,11695,0
|
| 970 |
+
FLRG.US,D,20240729,000000,32.28,32.28,32.09,32.16,18557,0
|
| 971 |
+
FLRG.US,D,20240730,000000,32.23,32.23,31.9794,32.08,10647,0
|
| 972 |
+
FLRG.US,D,20240731,000000,32.4416,32.68,32.4416,32.4889,9660,0
|
| 973 |
+
FLRG.US,D,20240801,000000,32.67,32.755,31.94,32.14,19616,0
|
| 974 |
+
FLRG.US,D,20240802,000000,31.73,31.7408,31.3991,31.6552,16683,0
|
| 975 |
+
FLRG.US,D,20240805,000000,30.53,31.0105,30.29,30.72,215585,0
|
| 976 |
+
FLRG.US,D,20240806,000000,30.88,31.4,30.855,31.08,25262,0
|
| 977 |
+
FLRG.US,D,20240807,000000,31.41,31.5793,30.84,30.84,13862,0
|
| 978 |
+
FLRG.US,D,20240808,000000,31.21,31.4962,31.21,31.49,9261,0
|
| 979 |
+
FLRG.US,D,20240809,000000,31.51,31.69,31.39,31.68,9254,0
|
| 980 |
+
FLRG.US,D,20240812,000000,31.69,31.74,31.545,31.5674,13361,0
|
| 981 |
+
FLRG.US,D,20240813,000000,31.79,32.05,31.79,32.0493,24350,0
|
| 982 |
+
FLRG.US,D,20240814,000000,32.12,32.2029,32.02,32.2029,35474,0
|
| 983 |
+
FLRG.US,D,20240815,000000,32.465,32.59,32.39,32.58,15237,0
|
| 984 |
+
FLRG.US,D,20240816,000000,32.47,32.71,32.47,32.62,16991,0
|
| 985 |
+
FLRG.US,D,20240819,000000,32.66,33,32.66,33,11829,0
|
| 986 |
+
FLRG.US,D,20240820,000000,32.98,33.005,32.84,32.8844,10148,0
|
| 987 |
+
FLRG.US,D,20240821,000000,33.03,33.11,32.92,33.1034,14623,0
|
| 988 |
+
FLRG.US,D,20240822,000000,33.14,33.14,32.84,32.84,13288,0
|
| 989 |
+
FLRG.US,D,20240823,000000,33.02,33.33,33.02,33.3157,9537,0
|
| 990 |
+
FLRG.US,D,20240826,000000,33.41,33.47,33.175,33.19,19339,0
|
| 991 |
+
FLRG.US,D,20240827,000000,33.18,33.2759,33.1279,33.27,12541,0
|
| 992 |
+
FLRG.US,D,20240828,000000,33.25,33.2641,33,33.1571,13710,0
|
| 993 |
+
FLRG.US,D,20240829,000000,33.28,33.36,33.07,33.0739,9711,0
|
| 994 |
+
FLRG.US,D,20240830,000000,33.22,33.4127,33.0442,33.4127,11062,0
|
| 995 |
+
FLRG.US,D,20240903,000000,33.35,33.35,32.6,32.63,209596,0
|
| 996 |
+
FLRG.US,D,20240904,000000,32.5,32.64,32.5,32.5979,16921,0
|
| 997 |
+
FLRG.US,D,20240905,000000,32.55,32.55,32.27,32.2859,8142,0
|
| 998 |
+
FLRG.US,D,20240906,000000,32.31,32.46,31.77,31.7754,25396,0
|
| 999 |
+
FLRG.US,D,20240909,000000,32.02,32.2092,31.9701,32.1004,14209,0
|
| 1000 |
+
FLRG.US,D,20240910,000000,32.24,32.24,32.04,32.221,10660,0
|
| 1001 |
+
FLRG.US,D,20240911,000000,32.28,32.5244,31.73,32.5244,17794,0
|
| 1002 |
+
FLRG.US,D,20240912,000000,32.54,32.81,32.51,32.7998,10148,0
|
| 1003 |
+
FLRG.US,D,20240913,000000,32.95,33.21,32.95,33.1793,15739,0
|
| 1004 |
+
FLRG.US,D,20240916,000000,33.21,33.312,33.13,33.312,12504,0
|
| 1005 |
+
FLRG.US,D,20240917,000000,33.47,33.48,33.19,33.2742,13432,0
|
| 1006 |
+
FLRG.US,D,20240918,000000,33.32,33.52,33.1,33.1626,9074,0
|
| 1007 |
+
FLRG.US,D,20240919,000000,33.78,33.88,33.5257,33.5927,13570,0
|
| 1008 |
+
FLRG.US,D,20240920,000000,33.44,33.52,33.35,33.475,32340,0
|
| 1009 |
+
FLRG.US,D,20240923,000000,33.73,33.73,33.55,33.65,1128895,0
|
| 1010 |
+
FLRG.US,D,20240924,000000,33.79,33.79,33.5157,33.65,12428,0
|
| 1011 |
+
FLRG.US,D,20240925,000000,33.7,33.7,33.5525,33.58,10472,0
|
| 1012 |
+
FLRG.US,D,20240926,000000,33.92,33.92,33.64,33.7337,23329,0
|
| 1013 |
+
FLRG.US,D,20240927,000000,33.88,33.88,33.7,33.7449,20943,0
|
| 1014 |
+
FLRG.US,D,20240930,000000,33.592,33.86,33.5499,33.86,20717,0
|
| 1015 |
+
FLRG.US,D,20241001,000000,33.85,33.85,33.5,33.69,29720,0
|
| 1016 |
+
FLRG.US,D,20241002,000000,33.68,33.78,33.59,33.71,52507,0
|
| 1017 |
+
FLRG.US,D,20241003,000000,33.61,33.82,33.61,33.74,24541,0
|
| 1018 |
+
FLRG.US,D,20241004,000000,34.17,34.17,33.77,34.0255,86225,0
|
| 1019 |
+
FLRG.US,D,20241007,000000,34,34,33.6502,33.74,21501,0
|
| 1020 |
+
FLRG.US,D,20241008,000000,33.9,34.04,33.78,34.0197,20845,0
|
| 1021 |
+
FLRG.US,D,20241009,000000,34.03,34.253,34.0105,34.253,20461,0
|
| 1022 |
+
FLRG.US,D,20241010,000000,34.1,34.22,34.06,34.17,40406,0
|
| 1023 |
+
FLRG.US,D,20241011,000000,34.15,34.42,34.15,34.39,41308,0
|
| 1024 |
+
FLRG.US,D,20241014,000000,34.53,34.7499,34.53,34.7,144502,0
|
| 1025 |
+
FLRG.US,D,20241015,000000,34.73,34.73,34.28,34.31,38820,0
|
| 1026 |
+
FLRG.US,D,20241016,000000,34.47,34.57,34.32,34.56,23388,0
|
| 1027 |
+
FLRG.US,D,20241017,000000,34.76,34.76,34.535,34.58,27899,0
|
| 1028 |
+
FLRG.US,D,20241018,000000,34.6,34.61,34.5,34.53,16717,0
|
| 1029 |
+
FLRG.US,D,20241021,000000,34.53,34.59,34.2865,34.43,42723,0
|
| 1030 |
+
FLRG.US,D,20241022,000000,34.28,34.37,34.2052,34.34,19842,0
|
| 1031 |
+
FLRG.US,D,20241023,000000,34.24,34.25,33.845,34.04,25552,0
|
| 1032 |
+
FLRG.US,D,20241024,000000,34.17,34.17,33.9601,34.12,27997,0
|
| 1033 |
+
FLRG.US,D,20241025,000000,34.28,34.35,33.9971,34.02,16439,0
|
| 1034 |
+
FLRG.US,D,20241028,000000,34.2,34.2,34.1,34.13,81353,0
|
| 1035 |
+
FLRG.US,D,20241029,000000,34,34.3001,33.9699,34.3,16641,0
|
| 1036 |
+
FLRG.US,D,20241030,000000,34.29,34.4293,34.18,34.26,24360,0
|
| 1037 |
+
FLRG.US,D,20241031,000000,34.06,34.06,33.711,33.72,20685,0
|
| 1038 |
+
FLRG.US,D,20241101,000000,33.84,33.93,33.68,33.68,20337,0
|
| 1039 |
+
FLRG.US,D,20241104,000000,33.68,33.85,33.66,33.66,9651,0
|
| 1040 |
+
FLRG.US,D,20241105,000000,33.7,34.15,33.7,34.15,13932,0
|
| 1041 |
+
FLRG.US,D,20241106,000000,34.96,35.09,34.67,35.09,37818,0
|
| 1042 |
+
FLRG.US,D,20241107,000000,35.28,35.37,35.1705,35.2905,25874,0
|
| 1043 |
+
FLRG.US,D,20241108,000000,35.32,35.45,35.32,35.45,54024,0
|
| 1044 |
+
FLRG.US,D,20241111,000000,35.4642,35.54,35.3997,35.43,30445,0
|
| 1045 |
+
FLRG.US,D,20241112,000000,35.47,35.47,35.2299,35.2753,30673,0
|
| 1046 |
+
FLRG.US,D,20241113,000000,35.2807,35.38,35.17,35.17,25145,0
|
| 1047 |
+
FLRG.US,D,20241114,000000,35.17,35.17,34.87,34.91,33367,0
|
| 1048 |
+
FLRG.US,D,20241115,000000,34.7352,34.7352,34.37,34.466,24036,0
|
| 1049 |
+
FLRG.US,D,20241118,000000,34.45,34.61,34.43,34.5601,15791,0
|
| 1050 |
+
FLRG.US,D,20241119,000000,34.35,34.7,34.3305,34.69,44148,0
|
| 1051 |
+
FLRG.US,D,20241120,000000,34.75,34.86,34.55,34.86,21470,0
|
| 1052 |
+
FLRG.US,D,20241121,000000,35.1396,35.3001,34.8401,35.25,12025,0
|
| 1053 |
+
FLRG.US,D,20241122,000000,35.285,35.37,35.2099,35.37,22144,0
|
| 1054 |
+
FLRG.US,D,20241125,000000,35.59,35.64,35.35,35.42,28415,0
|
| 1055 |
+
FLRG.US,D,20241126,000000,35.46,35.59,35.36,35.58,28939,0
|
| 1056 |
+
FLRG.US,D,20241127,000000,35.54,35.54,35.3022,35.38,18451,0
|
| 1057 |
+
FLRG.US,D,20241129,000000,35.4933,35.63,35.49,35.55,28871,0
|
| 1058 |
+
FLRG.US,D,20241202,000000,35.58,35.64,35.4901,35.58,39458,0
|
| 1059 |
+
FLRG.US,D,20241203,000000,35.585,35.64,35.47,35.5647,23871,0
|
| 1060 |
+
FLRG.US,D,20241204,000000,35.74,35.74,35.59,35.72,30438,0
|
| 1061 |
+
FLRG.US,D,20241205,000000,35.6994,35.74,35.59,35.6,26619,0
|
| 1062 |
+
FLRG.US,D,20241206,000000,35.66,35.66,35.5,35.59,51907,0
|
| 1063 |
+
FLRG.US,D,20241209,000000,35.5356,35.58,35.19,35.1987,42049,0
|
| 1064 |
+
FLRG.US,D,20241210,000000,35.11,35.25,34.93,34.96,52346,0
|
| 1065 |
+
FLRG.US,D,20241211,000000,35.19,35.34,35.1716,35.31,33125,0
|
| 1066 |
+
FLRG.US,D,20241212,000000,35.32,35.32,35.11,35.11,30625,0
|
| 1067 |
+
FLRG.US,D,20241213,000000,35.28,35.31,35.02,35.12,24146,0
|
| 1068 |
+
FLRG.US,D,20241216,000000,35.1578,35.26,35.15,35.18,65776,0
|
| 1069 |
+
FLRG.US,D,20241217,000000,34.97,35,34.82,34.87,22339,0
|
| 1070 |
+
FLRG.US,D,20241218,000000,34.92,35,33.87,33.87,37821,0
|
| 1071 |
+
FLRG.US,D,20241219,000000,34.1499,34.16,33.81,33.81,59983,0
|
| 1072 |
+
FLRG.US,D,20241220,000000,33.6156,34.27,33.56,34.06,49566,0
|
| 1073 |
+
FLRG.US,D,20241223,000000,34.09,34.35,33.8799,34.35,58258,0
|
| 1074 |
+
FLRG.US,D,20241224,000000,34.2956,34.58,34.2956,34.58,11404,0
|
| 1075 |
+
FLRG.US,D,20241226,000000,34.5,34.62,34.4965,34.6,33125,0
|
| 1076 |
+
FLRG.US,D,20241227,000000,34.34,34.46,34,34.23,25833,0
|
| 1077 |
+
FLRG.US,D,20241230,000000,33.805,34.11,33.6828,33.93,26636,0
|
| 1078 |
+
FLRG.US,D,20241231,000000,34.0112,34.03,33.7899,33.8125,16514,0
|
| 1079 |
+
FLRG.US,D,20250102,000000,34.0462,34.2493,33.73,33.98,36197,0
|
| 1080 |
+
FLRG.US,D,20250103,000000,34.04,34.44,34.04,34.4035,23953,0
|
| 1081 |
+
FLRG.US,D,20250106,000000,34.66,34.83,34.54,34.6,24563,0
|
| 1082 |
+
FLRG.US,D,20250107,000000,34.73,34.74,34.2211,34.3,33986,0
|
| 1083 |
+
FLRG.US,D,20250108,000000,34.2398,34.37,34.0929,34.37,16831,0
|
| 1084 |
+
FLRG.US,D,20250110,000000,34.082,34.23,33.7627,33.89,73270,0
|
| 1085 |
+
FLRG.US,D,20250113,000000,33.61,34.03,33.61,34.02,85986,0
|
| 1086 |
+
FLRG.US,D,20250114,000000,34.2,34.23,33.92,34.1456,27672,0
|
| 1087 |
+
FLRG.US,D,20250115,000000,34.7,34.76,34.56,34.7,27783,0
|
| 1088 |
+
FLRG.US,D,20250116,000000,34.795,34.95,34.6929,34.82,26066,0
|
| 1089 |
+
FLRG.US,D,20250117,000000,35.09,35.18,34.9701,35.0085,31186,0
|
| 1090 |
+
FLRG.US,D,20250121,000000,35.22,35.4,35.1848,35.39,52216,0
|
| 1091 |
+
FLRG.US,D,20250122,000000,35.58,35.685,35.57,35.59,18140,0
|
| 1092 |
+
FLRG.US,D,20250123,000000,35.54,35.78,35.5061,35.77,27210,0
|
| 1093 |
+
FLRG.US,D,20250124,000000,35.7774,35.85,35.5501,35.67,22898,0
|
| 1094 |
+
FLRG.US,D,20250127,000000,34.733,34.99,34.635,34.79,33745,0
|
| 1095 |
+
FLRG.US,D,20250128,000000,34.9461,35.13,34.8275,35.1017,4640,0
|
| 1096 |
+
FLRG.US,D,20250129,000000,35.0927,35.215,34.903,35.06,19238,0
|
| 1097 |
+
FLRG.US,D,20250130,000000,35.315,35.46,35.2001,35.4187,20025,0
|
| 1098 |
+
FLRG.US,D,20250131,000000,35.5227,35.62,35.155,35.17,19479,0
|
| 1099 |
+
FLRG.US,D,20250203,000000,34.62,35.12,34.57,35,23616,0
|
| 1100 |
+
FLRG.US,D,20250204,000000,35.176,35.22,35.04,35.21,26567,0
|
| 1101 |
+
FLRG.US,D,20250205,000000,35.274,35.49,35.22,35.4674,12120,0
|
| 1102 |
+
FLRG.US,D,20250206,000000,35.585,35.585,35.3544,35.5,17794,0
|
| 1103 |
+
FLRG.US,D,20250207,000000,35.65,35.85,35.2062,35.27,23384,0
|
| 1104 |
+
FLRG.US,D,20250210,000000,35.4545,35.5799,35.4401,35.53,45274,0
|
| 1105 |
+
FLRG.US,D,20250211,000000,35.38,35.499,35.33,35.43,53316,0
|
| 1106 |
+
FLRG.US,D,20250212,000000,34.9105,35.2581,34.9105,35.17,49261,0
|
| 1107 |
+
FLRG.US,D,20250213,000000,35.18,35.5245,35.18,35.5,34340,0
|
| 1108 |
+
FLRG.US,D,20250214,000000,35.4501,35.5762,35.4501,35.495,16840,0
|
| 1109 |
+
FLRG.US,D,20250218,000000,35.5302,35.59,35.48,35.5811,23212,0
|
| 1110 |
+
FLRG.US,D,20250219,000000,35.49,35.6848,35.422,35.64,49394,0
|
| 1111 |
+
FLRG.US,D,20250220,000000,35.5,35.6,35.33,35.54,19005,0
|
| 1112 |
+
FLRG.US,D,20250221,000000,35.465,35.58,34.79,34.83,20765,0
|
| 1113 |
+
FLRG.US,D,20250224,000000,34.87,34.945,34.715,34.75,26553,0
|
| 1114 |
+
FLRG.US,D,20250225,000000,34.75,34.84,34.52,34.7339,33987,0
|
| 1115 |
+
FLRG.US,D,20250226,000000,34.7662,34.96,34.6147,34.6514,24626,0
|
| 1116 |
+
FLRG.US,D,20250227,000000,34.75,34.8,34.2,34.23,47319,0
|
| 1117 |
+
FLRG.US,D,20250228,000000,34.23,34.69,34.075,34.69,38650,0
|
| 1118 |
+
FLRG.US,D,20250303,000000,34.65,34.69,33.9866,34.1345,43077,0
|
| 1119 |
+
FLRG.US,D,20250304,000000,34,34.17,33.6584,33.795,214070,0
|
| 1120 |
+
FLRG.US,D,20250305,000000,33.7301,34.18,33.595,34.14,23751,0
|
| 1121 |
+
FLRG.US,D,20250306,000000,33.7705,33.95,33.4847,33.61,26689,0
|
| 1122 |
+
FLRG.US,D,20250307,000000,33.5815,33.89,33.3054,33.8876,20136,0
|
| 1123 |
+
FLRG.US,D,20250310,000000,33.42,33.6,32.915,33.2,54124,0
|
| 1124 |
+
FLRG.US,D,20250311,000000,33.0716,33.137,32.6401,32.79,30942,0
|
| 1125 |
+
FLRG.US,D,20250312,000000,33.05,33.05,32.666,32.8851,27133,0
|
| 1126 |
+
FLRG.US,D,20250313,000000,32.81,32.89,32.3301,32.37,44184,0
|
| 1127 |
+
FLRG.US,D,20250314,000000,32.69,33.0317,32.64,33.0317,52083,0
|
| 1128 |
+
FLRG.US,D,20250317,000000,33.05,33.3839,32.99,33.2996,26325,0
|
| 1129 |
+
FLRG.US,D,20250318,000000,33.07,33.19,32.9052,32.99,20129,0
|
| 1130 |
+
FLRG.US,D,20250319,000000,32.97,33.49,32.97,33.275,9355,0
|
| 1131 |
+
FLRG.US,D,20250320,000000,33.1532,33.41,33.1,33.1797,27939,0
|
| 1132 |
+
FLRG.US,D,20250321,000000,32.74,32.945,32.72,32.93,31958,0
|
| 1133 |
+
FLRG.US,D,20250324,000000,33.2918,33.5205,33.2918,33.52,56442,0
|
| 1134 |
+
FLRG.US,D,20250325,000000,33.52,33.5999,33.43,33.52,21253,0
|
| 1135 |
+
FLRG.US,D,20250326,000000,33.54,33.54,33.21,33.27,19389,0
|
| 1136 |
+
FLRG.US,D,20250327,000000,33.08,33.37,33.08,33.22,28587,0
|
| 1137 |
+
FLRG.US,D,20250328,000000,32.936,33.1,32.61,32.6887,19429,0
|
| 1138 |
+
FLRG.US,D,20250331,000000,32.48,33.2302,32.465,33.1619,33489,0
|
| 1139 |
+
FLRG.US,D,20250401,000000,33.0241,33.2255,32.87,33.22,30497,0
|
| 1140 |
+
FLRG.US,D,20250402,000000,33.0796,33.415,32.88,33.31,42359,0
|
| 1141 |
+
FLRG.US,D,20250403,000000,32.5599,32.5792,32.05,32.06,77523,0
|
| 1142 |
+
FLRG.US,D,20250404,000000,31.3585,31.4,30.26,30.3,84873,0
|
| 1143 |
+
FLRG.US,D,20250407,000000,29.2,30.86,28.97,30.12,85512,0
|
| 1144 |
+
FLRG.US,D,20250408,000000,30.9325,31.31,29.3787,29.74,31370,0
|
| 1145 |
+
FLRG.US,D,20250409,000000,29.805,32.145,29.3704,32.0508,42476,0
|
| 1146 |
+
FLRG.US,D,20250410,000000,31.39,31.5,30.2701,31.16,36338,0
|
| 1147 |
+
FLRG.US,D,20250411,000000,31,31.9,30.98,31.66,38230,0
|
| 1148 |
+
FLRG.US,D,20250414,000000,32.04,32.24,31.67,31.9997,39860,0
|
| 1149 |
+
FLRG.US,D,20250415,000000,32.19,32.27,31.98,32.02,22442,0
|
| 1150 |
+
FLRG.US,D,20250416,000000,31.7212,31.75,31.1101,31.41,74961,0
|
| 1151 |
+
FLRG.US,D,20250417,000000,31.5985,31.76,31.3759,31.46,22739,0
|
| 1152 |
+
FLRG.US,D,20250421,000000,31.2608,31.2608,30.4576,30.78,26579,0
|
| 1153 |
+
FLRG.US,D,20250422,000000,31.01,31.5918,31,31.5,15301,0
|
| 1154 |
+
FLRG.US,D,20250423,000000,32.3508,32.39,31.84,31.97,17686,0
|
| 1155 |
+
FLRG.US,D,20250424,000000,32.03,33.38,31.875,32.62,17254,0
|
| 1156 |
+
FLRG.US,D,20250425,000000,32.43,32.5818,32.275,32.55,15483,0
|
| 1157 |
+
FLRG.US,D,20250428,000000,32.6,32.71,32.365,32.69,26757,0
|
| 1158 |
+
FLRG.US,D,20250429,000000,32.58,32.93,32.56,32.84,15559,0
|
| 1159 |
+
FLRG.US,D,20250430,000000,32.2912,32.966,32.25,32.94,21267,0
|
| 1160 |
+
FLRG.US,D,20250501,000000,33.18,33.36,33.07,33.07,18464,0
|
| 1161 |
+
FLRG.US,D,20250502,000000,33.445,33.71,33.445,33.67,41740,0
|
| 1162 |
+
FLRG.US,D,20250505,000000,33.54,33.69,33.25,33.52,115363,0
|
| 1163 |
+
FLRG.US,D,20250506,000000,33.27,33.48,33.195,33.27,20040,0
|
| 1164 |
+
FLRG.US,D,20250507,000000,33.336,33.51,33.203,33.44,13208,0
|
| 1165 |
+
FLRG.US,D,20250508,000000,33.556,33.83,33.38,33.51,12981,0
|
| 1166 |
+
FLRG.US,D,20250509,000000,33.52,33.64,33.4,33.45,35777,0
|
| 1167 |
+
FLRG.US,D,20250512,000000,34.07,34.32,33.9892,34.32,20741,0
|
| 1168 |
+
FLRG.US,D,20250513,000000,34.32,34.5802,34.32,34.48,26708,0
|
| 1169 |
+
FLRG.US,D,20250514,000000,34.4368,34.53,34.37,34.41,11935,0
|
| 1170 |
+
FLRG.US,D,20250515,000000,34.4414,34.76,34.35,34.74,19502,0
|
| 1171 |
+
FLRG.US,D,20250516,000000,34.7711,35.06,34.7711,35.06,27419,0
|
| 1172 |
+
FLRG.US,D,20250519,000000,34.83,35.1108,34.73,35.1002,12268,0
|
| 1173 |
+
FLRG.US,D,20250520,000000,35.015,35.065,34.89,35.05,19971,0
|
| 1174 |
+
FLRG.US,D,20250521,000000,34.75,35,34.5,34.59,20711,0
|
| 1175 |
+
FLRG.US,D,20250522,000000,34.525,34.6784,34.43,34.46,14836,0
|
| 1176 |
+
FLRG.US,D,20250523,000000,34.18,34.45,34.18,34.2961,21071,0
|
| 1177 |
+
FLRG.US,D,20250527,000000,34.6,34.9,34.6,34.8861,26009,0
|
| 1178 |
+
FLRG.US,D,20250528,000000,35.01,35.01,34.7204,34.75,19113,0
|
| 1179 |
+
FLRG.US,D,20250529,000000,34.8586,35.06,34.72,34.8274,24567,0
|
| 1180 |
+
FLRG.US,D,20250530,000000,34.67,34.93,34.6,34.88,34733,0
|
| 1181 |
+
FLRG.US,D,20250602,000000,34.67,35.09,34.67,35.04,34328,0
|
| 1182 |
+
FLRG.US,D,20250603,000000,35.03,35.23,34.93,35.21,22019,0
|
| 1183 |
+
FLRG.US,D,20250604,000000,35.29,35.36,35.1522,35.17,118186,0
|
| 1184 |
+
FLRG.US,D,20250605,000000,35.12,35.2896,35.03,35.05,15073,0
|
| 1185 |
+
FLRG.US,D,20250606,000000,35.44,35.46,35.32,35.39,21672,0
|
| 1186 |
+
FLRG.US,D,20250609,000000,35.3,35.39,35.18,35.19,17418,0
|
| 1187 |
+
FLRG.US,D,20250610,000000,35.2013,35.31,35.09,35.25,17570,0
|
| 1188 |
+
FLRG.US,D,20250611,000000,35.31,35.37,35.11,35.17,24621,0
|
| 1189 |
+
FLRG.US,D,20250612,000000,35.15,35.4,35.1394,35.4,44318,0
|
| 1190 |
+
FLRG.US,D,20250613,000000,35.24,35.289,34.95,35.05,22641,0
|
| 1191 |
+
FLRG.US,D,20250616,000000,35.1201,35.38,35.1201,35.25,24899,0
|
| 1192 |
+
FLRG.US,D,20250617,000000,35.19,35.2,34.9584,34.97,24208,0
|
| 1193 |
+
FLRG.US,D,20250618,000000,34.96,35.1632,34.9,34.9,18009,0
|
| 1194 |
+
FLRG.US,D,20250620,000000,34.9,34.96,34.6742,34.78,19300,0
|
| 1195 |
+
FLRG.US,D,20250623,000000,34.82,35.11,34.72,35.1,23251,0
|
| 1196 |
+
FLRG.US,D,20250624,000000,35.25,35.4,35.22,35.33,34365,0
|
| 1197 |
+
FLRG.US,D,20250625,000000,35.3978,35.3978,35.19,35.22,39441,0
|
| 1198 |
+
FLRG.US,D,20250626,000000,35.2932,35.47,35.2932,35.47,10877,0
|
| 1199 |
+
FLRG.US,D,20250627,000000,35.5,35.7699,35.5,35.65,16748,0
|
| 1200 |
+
FLRG.US,D,20250630,000000,35.8184,35.9584,35.7101,35.9461,20583,0
|
| 1201 |
+
FLRG.US,D,20250701,000000,35.9226,36,35.8876,35.95,14958,0
|
| 1202 |
+
FLRG.US,D,20250702,000000,35.7699,35.87,35.72,35.8687,18890,0
|
| 1203 |
+
FLRG.US,D,20250703,000000,35.98,36.19,35.9604,36.19,14864,0
|
| 1204 |
+
FLRG.US,D,20250707,000000,36.1,36.15,35.75,35.89,36524,0
|
| 1205 |
+
FLRG.US,D,20250708,000000,35.91,35.94,35.8001,35.8158,44241,0
|
| 1206 |
+
FLRG.US,D,20250709,000000,36,36.03,35.8658,36.01,49639,0
|
| 1207 |
+
FLRG.US,D,20250710,000000,36.01,36.16,35.92,36.08,64473,0
|
| 1208 |
+
FLRG.US,D,20250711,000000,35.9,35.94,35.83,35.83,27200,0
|
| 1209 |
+
FLRG.US,D,20250714,000000,35.76,35.96,35.75,35.92,32229,0
|
| 1210 |
+
FLRG.US,D,20250715,000000,36.01,36.1,35.68,35.68,19509,0
|
| 1211 |
+
FLRG.US,D,20250716,000000,35.7501,35.85,35.55,35.85,25887,0
|
| 1212 |
+
FLRG.US,D,20250717,000000,35.824,36.0599,35.824,36,10307,0
|
| 1213 |
+
FLRG.US,D,20250718,000000,36.075,36.11,35.9101,35.95,16274,0
|
| 1214 |
+
FLRG.US,D,20250721,000000,35.97,36.1185,35.94,35.945,16007,0
|
| 1215 |
+
FLRG.US,D,20250722,000000,36,36.06,35.89,35.98,20131,0
|
| 1216 |
+
FLRG.US,D,20250723,000000,36.06,36.3,36.0582,36.275,23878,0
|
| 1217 |
+
FLRG.US,D,20250724,000000,36.34,36.39,36.26,36.285,35620,0
|
| 1218 |
+
FLRG.US,D,20250725,000000,36.355,36.45,36.29,36.4,42832,0
|
| 1219 |
+
FLRG.US,D,20250728,000000,36.35,36.4,36.23,36.3006,14671,0
|
| 1220 |
+
FLRG.US,D,20250729,000000,36.4421,36.51,36.3141,36.3308,21092,0
|
| 1221 |
+
FLRG.US,D,20250730,000000,36.38,36.5,36.15,36.28,318637,0
|
| 1222 |
+
FLRG.US,D,20250731,000000,36.545,36.66,36.144,36.26,72030,0
|
| 1223 |
+
FLRG.US,D,20250801,000000,35.9,36.03,35.73,35.83,109880,0
|
| 1224 |
+
FLRG.US,D,20250804,000000,36.14,36.49,35.99,36.39,61752,0
|
| 1225 |
+
FLRG.US,D,20250805,000000,36.46,36.46,36.215,36.2698,28334,0
|
| 1226 |
+
FLRG.US,D,20250806,000000,36.49,36.58,36.358,36.55,26065,0
|
| 1227 |
+
FLRG.US,D,20250807,000000,36.6415,36.71,36.2645,36.41,53854,0
|
| 1228 |
+
FLRG.US,D,20250808,000000,36.61,36.79,36.51,36.75,17798,0
|
| 1229 |
+
FLRG.US,D,20250811,000000,36.7622,36.81,36.6308,36.6308,11823,0
|
| 1230 |
+
FLRG.US,D,20250812,000000,36.875,37.0265,36.75,37.0135,26576,0
|
| 1231 |
+
FLRG.US,D,20250813,000000,37.1611,37.18,37.04,37.179,20064,0
|
| 1232 |
+
FLRG.US,D,20250814,000000,37.1,37.16,37,37.13,41982,0
|
| 1233 |
+
FLRG.US,D,20250815,000000,37.18,37.18,37.0204,37.0572,16739,0
|
| 1234 |
+
FLRG.US,D,20250818,000000,37.055,37.07,36.93,37.0281,15182,0
|
| 1235 |
+
FLRG.US,D,20250819,000000,37.07,37.12,36.8676,36.894,36789,0
|
| 1236 |
+
FLRG.US,D,20250820,000000,36.752,36.92,36.69,36.9148,9755,0
|
| 1237 |
+
FLRG.US,D,20250821,000000,36.75,36.94,36.7402,36.8231,14830,0
|
| 1238 |
+
FLRG.US,D,20250822,000000,37.0368,37.3488,37.0368,37.2296,7649,0
|
| 1239 |
+
FLRG.US,D,20250825,000000,37.23,37.2436,37.1162,37.1162,13100,0
|
| 1240 |
+
FLRG.US,D,20250826,000000,37.13,37.22,37.07,37.19,16144,0
|
| 1241 |
+
FLRG.US,D,20250827,000000,37.3,37.34,37.22,37.32,17522,0
|
| 1242 |
+
FLRG.US,D,20250828,000000,37.22,37.38,37.215,37.3549,16873,0
|
| 1243 |
+
FLRG.US,D,20250829,000000,37.2645,37.29,37.085,37.1787,15542,0
|
| 1244 |
+
FLRG.US,D,20250902,000000,36.9098,37.18,36.89,37.17,41488,0
|
| 1245 |
+
FLRG.US,D,20250903,000000,37.38,37.4,37.2101,37.3716,28525,0
|
| 1246 |
+
FLRG.US,D,20250904,000000,37.47,37.66,37.38,37.645,24512,0
|
| 1247 |
+
FLRG.US,D,20250905,000000,37.81,37.81,37.3894,37.5581,18599,0
|
| 1248 |
+
FLRG.US,D,20250908,000000,37.64,37.693,37.5705,37.6723,12100,0
|
| 1249 |
+
FLRG.US,D,20250909,000000,37.6798,37.7637,37.5902,37.7637,29199,0
|
| 1250 |
+
FLRG.US,D,20250910,000000,37.84,37.9099,37.73,37.7982,10541,0
|
| 1251 |
+
FLRG.US,D,20250911,000000,37.95,38.2594,37.95,38.2049,12684,0
|
| 1252 |
+
FLRG.US,D,20250912,000000,38.17,38.2199,38.11,38.1298,13755,0
|
| 1253 |
+
FLRG.US,D,20250915,000000,38.13,38.14,38.02,38.067,21195,0
|
| 1254 |
+
FLRG.US,D,20250916,000000,38.01,38.08,37.8557,37.9491,10943,0
|
| 1255 |
+
FLRG.US,D,20250917,000000,38,38.05,37.9085,37.9782,20067,0
|
| 1256 |
+
FLRG.US,D,20250918,000000,38.0687,38.25,38.0687,38.1392,46948,0
|
| 1257 |
+
FLRG.US,D,20250919,000000,38.092,38.17,37.98,38.16,19000,0
|
| 1258 |
+
FLRG.US,D,20250922,000000,38.15,38.43,38.15,38.42,27126,0
|
| 1259 |
+
FLRG.US,D,20250923,000000,38.39,38.4082,38.19,38.2519,15671,0
|
| 1260 |
+
FLRG.US,D,20250924,000000,38.27,38.33,38.11,38.2,19715,0
|
| 1261 |
+
FLRG.US,D,20250925,000000,38.144,38.144,37.9428,38.1,12410,0
|
| 1262 |
+
FLRG.US,D,20250926,000000,38.2364,38.37,38.14,38.3629,76305,0
|
| 1263 |
+
FLRG.US,D,20250929,000000,38.455,38.47,38.28,38.3464,12072,0
|
| 1264 |
+
FLRG.US,D,20250930,000000,38.34,38.4748,38.29,38.45,51333,0
|
| 1265 |
+
FLRG.US,D,20251001,000000,38.37,38.55,38.34,38.5084,43137,0
|
| 1266 |
+
FLRG.US,D,20251002,000000,38.49,38.59,38.38,38.5473,24951,0
|
| 1267 |
+
FLRG.US,D,20251003,000000,38.67,38.74,38.5305,38.56,24106,0
|
| 1268 |
+
FLRG.US,D,20251006,000000,38.4811,38.56,38.42,38.4746,15898,0
|
| 1269 |
+
FLRG.US,D,20251007,000000,38.4415,38.51,38.279,38.352,30313,0
|
| 1270 |
+
FLRG.US,D,20251008,000000,38.331,38.503,38.331,38.4814,23850,0
|
| 1271 |
+
FLRG.US,D,20251009,000000,38.55,38.58,38.17,38.21,26200,0
|
| 1272 |
+
FLRG.US,D,20251010,000000,38.3672,38.3672,37.41,37.4123,25283,0
|
| 1273 |
+
FLRG.US,D,20251013,000000,37.7705,37.94,37.76,37.9028,14735,0
|
| 1274 |
+
FLRG.US,D,20251014,000000,37.5805,38.03,37.555,37.9083,16997,0
|
| 1275 |
+
FLRG.US,D,20251015,000000,38.1053,38.2899,37.6775,37.9063,20004,0
|
| 1276 |
+
FLRG.US,D,20251016,000000,37.95,38.06,37.541,37.6916,36730,0
|
| 1277 |
+
FLRG.US,D,20251017,000000,37.6945,37.9848,37.55,37.92,10569,0
|
| 1278 |
+
FLRG.US,D,20251020,000000,38.14,38.2899,38.09,38.21,14380,0
|
| 1279 |
+
FLRG.US,D,20251021,000000,38.0015,38.22,38.0015,38.1939,24440,0
|
| 1280 |
+
FLRG.US,D,20251022,000000,38.1928,38.22,37.865,38.0217,16849,0
|
| 1281 |
+
FLRG.US,D,20251023,000000,38.07,38.17,37.95,38.05,30483,0
|
| 1282 |
+
FLRG.US,D,20251024,000000,38.325,38.4,38.281,38.3142,18066,0
|
| 1283 |
+
FLRG.US,D,20251027,000000,38.4985,38.65,38.4985,38.65,13076,0
|
| 1284 |
+
FLRG.US,D,20251028,000000,38.55,38.7125,38.53,38.622,13562,0
|
| 1285 |
+
FLRG.US,D,20251029,000000,38.515,38.5323,38.17,38.2728,24494,0
|
| 1286 |
+
FLRG.US,D,20251030,000000,38.1149,38.3394,38.05,38.0602,18149,0
|
| 1287 |
+
FLRG.US,D,20251031,000000,38.019,38.13,37.79,37.92,19893,0
|
| 1288 |
+
FLRG.US,D,20251103,000000,37.77,37.8842,37.6675,37.8513,11286,0
|
| 1289 |
+
FLRG.US,D,20251104,000000,37.745,37.8193,37.55,37.64,25069,0
|
| 1290 |
+
FLRG.US,D,20251105,000000,37.8,37.94,37.63,37.7818,21307,0
|
| 1291 |
+
FLRG.US,D,20251106,000000,37.78,37.78,37.34,37.345,22727,0
|
| 1292 |
+
FLRG.US,D,20251107,000000,37.2079,37.464,37.06,37.464,16377,0
|
| 1293 |
+
FLRG.US,D,20251110,000000,37.76,37.94,37.55,37.88,24580,0
|
| 1294 |
+
FLRG.US,D,20251111,000000,37.807,38.088,37.79,38.0624,8280,0
|
| 1295 |
+
FLRG.US,D,20251112,000000,38.12,38.172,38.0201,38.095,17736,0
|
| 1296 |
+
FLRG.US,D,20251113,000000,37.956,37.956,37.5861,37.5861,16747,0
|
| 1297 |
+
FLRG.US,D,20251114,000000,37.12,37.77,37.12,37.5718,28890,0
|
| 1298 |
+
FLRG.US,D,20251117,000000,37.6495,37.7,37.135,37.24,17157,0
|
| 1299 |
+
FLRG.US,D,20251118,000000,37.17,37.2667,36.91,37.1314,22661,0
|
| 1300 |
+
FLRG.US,D,20251119,000000,37.2175,37.45,37.07,37.19,19270,0
|
| 1301 |
+
FLRG.US,D,20251120,000000,37.8,37.8,36.76,36.7764,21711,0
|
| 1302 |
+
FLRG.US,D,20251121,000000,36.965,37.46,36.901,37.1554,26533,0
|
| 1303 |
+
FLRG.US,D,20251124,000000,37.31,37.5993,37.3,37.52,11557,0
|
| 1304 |
+
FLRG.US,D,20251125,000000,37.5601,37.92,37.51,37.9066,27970,0
|
| 1305 |
+
FLRG.US,D,20251126,000000,38.01,38.23,38.0084,38.1552,23454,0
|
| 1306 |
+
FLRG.US,D,20251128,000000,38.19,38.23,38.1801,38.2283,3527,0
|
| 1307 |
+
FLRG.US,D,20251201,000000,38.1285,38.225,38,38.0319,7952,0
|
| 1308 |
+
FLRG.US,D,20251202,000000,38.09,38.1791,38.0299,38.0897,44999,0
|
| 1309 |
+
FLRG.US,D,20251203,000000,38.1205,38.2499,38.05,38.2,53926,0
|
| 1310 |
+
FLRG.US,D,20251204,000000,38.23,38.32,38.17,38.25,25767,0
|
| 1311 |
+
FLRG.US,D,20251205,000000,38.31,38.44,38.27,38.3,16391,0
|
| 1312 |
+
FLRG.US,D,20251208,000000,38.31,38.37,38.1784,38.1784,8529,0
|
| 1313 |
+
FLRG.US,D,20251209,000000,38.24,38.29,38.21,38.2104,22345,0
|
| 1314 |
+
FLRG.US,D,20251210,000000,38.164,38.47,38.09,38.4182,15485,0
|
| 1315 |
+
FLRG.US,D,20251211,000000,38.4641,38.6699,38.31,38.6206,10637,0
|
| 1316 |
+
FLRG.US,D,20251212,000000,38.56,38.56,38.2779,38.35,26599,0
|
| 1317 |
+
FLRG.US,D,20251215,000000,38.2764,38.54,38.27,38.316,18448,0
|
| 1318 |
+
FLRG.US,D,20251216,000000,38.275,38.28,38.0377,38.2,16112,0
|
| 1319 |
+
FLRG.US,D,20251217,000000,38.17,38.2192,37.9387,37.96,17337,0
|
| 1320 |
+
FLRG.US,D,20251218,000000,38.12,38.27,38.03,38.12,20478,0
|
| 1321 |
+
FLRG.US,D,20251219,000000,38,38.23,38,38.21,11967,0
|
| 1322 |
+
FLRG.US,D,20251222,000000,38.325,38.47,38.3,38.43,38916,0
|
| 1323 |
+
FLRG.US,D,20251223,000000,38.4499,38.61,38.4499,38.61,18303,0
|
| 1324 |
+
FLRG.US,D,20251224,000000,38.605,38.75,38.605,38.71,6910,0
|
| 1325 |
+
FLRG.US,D,20251226,000000,38.8,38.8,38.6476,38.72,32260,0
|
| 1326 |
+
FLRG.US,D,20251229,000000,38.52,38.58,38.44,38.55,24176,0
|
| 1327 |
+
FLRG.US,D,20251230,000000,38.5284,38.5284,38.43,38.43,19956,0
|
| 1328 |
+
FLRG.US,D,20251231,000000,38.23,38.31,37.95,37.95,14531,0
|
| 1329 |
+
FLRG.US,D,20260102,000000,38.085,38.115,37.82,37.9464,26236,0
|
| 1330 |
+
FLRG.US,D,20260105,000000,38.0175,38.14,38.01,38.066,39244,0
|
| 1331 |
+
FLRG.US,D,20260106,000000,38.11,38.23,38.01,38.2214,57995,0
|
| 1332 |
+
FLRG.US,D,20260107,000000,38.2516,38.339,38.18,38.19,25035,0
|
| 1333 |
+
FLRG.US,D,20260108,000000,38.03,38.25,38.03,38.21,19375,0
|
| 1334 |
+
FLRG.US,D,20260109,000000,38.27,38.5,38.27,38.4304,9450,0
|
| 1335 |
+
FLRG.US,D,20260112,000000,38.3067,38.4899,38.26,38.45,22412,0
|
| 1336 |
+
FLRG.US,D,20260113,000000,38.42,38.45,38.21,38.2875,41872,0
|
| 1337 |
+
FLRG.US,D,20260114,000000,38.195,38.27,38.0684,38.26,17666,0
|
| 1338 |
+
FLRG.US,D,20260115,000000,38.465,38.57,38.3684,38.3732,18601,0
|
| 1339 |
+
FLRG.US,D,20260116,000000,38.27,38.44,38.27,38.29,20696,0
|
| 1340 |
+
FLRG.US,D,20260120,000000,37.97,38.04,37.61,37.64,23484,0
|
| 1341 |
+
FLRG.US,D,20260121,000000,37.72,38.22,37.72,38.07,12724,0
|
| 1342 |
+
FLRG.US,D,20260122,000000,38.39,38.4199,38.2868,38.37,15259,0
|
| 1343 |
+
FLRG.US,D,20260123,000000,38.37,38.4599,38.2801,38.4101,22870,0
|
| 1344 |
+
FLRG.US,D,20260126,000000,38.674,38.74,38.54,38.68,31704,0
|
| 1345 |
+
FLRG.US,D,20260127,000000,38.78,38.8804,38.78,38.866,30511,0
|
| 1346 |
+
FLRG.US,D,20260128,000000,38.93,38.97,38.88,38.9423,5698,0
|
| 1347 |
+
FLRG.US,D,20260129,000000,38.67,38.83,38.53,38.83,8442,0
|
| 1348 |
+
FLRG.US,D,20260130,000000,38.69,38.69,38.4,38.645,34023,0
|
| 1349 |
+
FLRG.US,D,20260202,000000,38.66,38.85,38.5,38.79,24457,0
|
| 1350 |
+
FLRG.US,D,20260203,000000,38.63,38.78,38.11,38.3,21710,0
|
| 1351 |
+
FLRG.US,D,20260204,000000,38.265,38.4,37.995,38.18,18742,0
|
| 1352 |
+
FLRG.US,D,20260205,000000,37.896,38.09,37.89,37.95,11709,0
|
| 1353 |
+
FLRG.US,D,20260206,000000,38.31,38.59,38.09,38.5688,6344,0
|
| 1354 |
+
FLRG.US,D,20260209,000000,38.3901,38.68,38.3901,38.61,23359,0
|
| 1355 |
+
FLRG.US,D,20260210,000000,38.64,38.75,38.6,38.6092,16046,0
|
| 1356 |
+
FLRG.US,D,20260211,000000,38.795,38.795,38.504,38.5968,16146,0
|
| 1357 |
+
FLRG.US,D,20260212,000000,38.59,38.62,38,38.02,26824,0
|
| 1358 |
+
FLRG.US,D,20260213,000000,38.055,38.3414,38.05,38.1271,16744,0
|
| 1359 |
+
FLRG.US,D,20260217,000000,37.9461,38.25,37.8,38.1281,19328,0
|
| 1360 |
+
FLRG.US,D,20260218,000000,38.36,38.46,38.225,38.32,27613,0
|
daily/us/nyse etfs/1/fmcx.us.txt
ADDED
|
@@ -0,0 +1,767 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FMCX.US,D,20220427,000000,24.7789,24.7789,24.489,24.5302,1118.501795294,0
|
| 3 |
+
FMCX.US,D,20220428,000000,24.9388,24.9388,24.9088,24.9088,2403.078096866,0
|
| 4 |
+
FMCX.US,D,20220429,000000,24.0143,24.0143,24.0143,24.0143,1.000448833,0
|
| 5 |
+
FMCX.US,D,20220502,000000,24.0026,24.1891,24.0026,24.1891,400.1795332,0
|
| 6 |
+
FMCX.US,D,20220503,000000,24.3691,24.3691,24.2145,24.2145,913.409784529,0
|
| 7 |
+
FMCX.US,D,20220504,000000,24.1592,24.8488,24.1592,24.8488,500.2244165,0
|
| 8 |
+
FMCX.US,D,20220505,000000,23.8816,23.8816,23.8816,23.8816,3.001346499,0
|
| 9 |
+
FMCX.US,D,20220506,000000,23.4583,23.5966,23.4583,23.5966,102.045780966,0
|
| 10 |
+
FMCX.US,D,20220509,000000,23.1996,23.1996,22.8067,22.8067,300.1346499,0
|
| 11 |
+
FMCX.US,D,20220510,000000,22.9397,22.9397,22.9397,22.9397,327.146768391,0
|
| 12 |
+
FMCX.US,D,20220511,000000,22.6198,22.6198,22.6198,22.6198,355.159335715,0
|
| 13 |
+
FMCX.US,D,20220512,000000,22.25,22.4985,22.25,22.4985,105.047127465,0
|
| 14 |
+
FMCX.US,D,20220513,000000,23.2296,23.2296,23.2296,23.2296,100.0448833,0
|
| 15 |
+
FMCX.US,D,20220516,000000,23.0829,23.0829,23.0829,23.0829,4.001795332,0
|
| 16 |
+
FMCX.US,D,20220517,000000,23.5894,23.5894,23.5894,23.5894,100.0448833,0
|
| 17 |
+
FMCX.US,D,20220518,000000,22.9297,22.9297,22.6782,22.6782,202.090664266,0
|
| 18 |
+
FMCX.US,D,20220519,000000,22.7698,22.7698,22.7698,22.7698,100.0448833,0
|
| 19 |
+
FMCX.US,D,20220520,000000,22.8997,22.8997,22.8997,22.8997,106.047576298,0
|
| 20 |
+
FMCX.US,D,20220523,000000,23.1096,23.1096,23.1096,23.1096,100.0448833,0
|
| 21 |
+
FMCX.US,D,20220524,000000,22.8198,22.8856,22.8198,22.8856,300.1346499,0
|
| 22 |
+
FMCX.US,D,20220525,000000,23.1395,23.1396,23.0397,23.0397,22820.23788073,0
|
| 23 |
+
FMCX.US,D,20220526,000000,23.6094,23.6094,23.6094,23.6094,100.0448833,0
|
| 24 |
+
FMCX.US,D,20220527,000000,24.1692,24.1692,24.1692,24.1692,106.047576298,0
|
| 25 |
+
FMCX.US,D,20220531,000000,24.2091,24.2091,24.1386,24.1386,303.135996399,0
|
| 26 |
+
FMCX.US,D,20220601,000000,24.2291,24.2291,24.0492,24.0842,39640.784109959,0
|
| 27 |
+
FMCX.US,D,20220602,000000,24.439,24.439,24.439,24.439,103.046229799,0
|
| 28 |
+
FMCX.US,D,20220603,000000,24.0992,24.0992,24.0972,24.0972,100.0448833,0
|
| 29 |
+
FMCX.US,D,20220606,000000,24.1492,24.1492,24.1492,24.1492,100.0448833,0
|
| 30 |
+
FMCX.US,D,20220607,000000,24.2191,24.2891,24.2191,24.2891,305.136894065,0
|
| 31 |
+
FMCX.US,D,20220608,000000,24.1192,24.1192,24.0481,24.0481,220.09874326,0
|
| 32 |
+
FMCX.US,D,20220609,000000,23.9192,23.9493,23.5726,23.5726,205.092010765,0
|
| 33 |
+
FMCX.US,D,20220610,000000,22.9497,22.9497,22.9335,22.9335,202.090664266,0
|
| 34 |
+
FMCX.US,D,20220613,000000,22.1401,22.1601,21.9516,21.9516,6380.862656874,0
|
| 35 |
+
FMCX.US,D,20220614,000000,21.9081,21.9081,21.9081,21.9081,2.000897666,0
|
| 36 |
+
FMCX.US,D,20220615,000000,22.27,22.27,22.27,22.27,101.045332133,0
|
| 37 |
+
FMCX.US,D,20220616,000000,21.3642,21.3642,21.3642,21.3642,5.002244165,0
|
| 38 |
+
FMCX.US,D,20220617,000000,21.6803,21.7203,21.4804,21.4804,4111.84470363,0
|
| 39 |
+
FMCX.US,D,20220621,000000,21.9901,21.9901,21.9302,21.9302,501.224865333,0
|
| 40 |
+
FMCX.US,D,20220622,000000,22.5987,22.5987,22.5987,22.5987,5.002244165,0
|
| 41 |
+
FMCX.US,D,20220623,000000,22.28,22.28,22.28,22.28,100.0448833,0
|
| 42 |
+
FMCX.US,D,20220624,000000,22.92,23.01,22.89,23.01,805,0
|
| 43 |
+
FMCX.US,D,20220627,000000,22.99,22.99,22.9719,22.9719,500,0
|
| 44 |
+
FMCX.US,D,20220628,000000,22.5299,22.5299,22.5299,22.5299,16,0
|
| 45 |
+
FMCX.US,D,20220629,000000,22.4827,22.4827,22.4827,22.4827,1,0
|
| 46 |
+
FMCX.US,D,20220630,000000,22.2156,22.2156,22.2156,22.2156,2,0
|
| 47 |
+
FMCX.US,D,20220701,000000,22.45,22.45,22.45,22.45,301,0
|
| 48 |
+
FMCX.US,D,20220705,000000,22.63,22.63,22.63,22.63,105,0
|
| 49 |
+
FMCX.US,D,20220706,000000,22.71,22.71,22.71,22.71,100,0
|
| 50 |
+
FMCX.US,D,20220707,000000,23.04,23.04,22.97,22.97,600,0
|
| 51 |
+
FMCX.US,D,20220708,000000,22.9548,22.9548,22.9548,22.9548,1,0
|
| 52 |
+
FMCX.US,D,20220711,000000,22.69,22.69,22.588,22.588,102,0
|
| 53 |
+
FMCX.US,D,20220712,000000,22.4747,22.4747,22.4747,22.4747,1,0
|
| 54 |
+
FMCX.US,D,20220713,000000,22.5099,22.5099,22.4027,22.4027,224,0
|
| 55 |
+
FMCX.US,D,20220714,000000,22.04,22.2185,22.04,22.2185,4201,0
|
| 56 |
+
FMCX.US,D,20220715,000000,22.7039,22.7039,22.7039,22.7039,1,0
|
| 57 |
+
FMCX.US,D,20220718,000000,22.5569,22.5569,22.5569,22.5569,1,0
|
| 58 |
+
FMCX.US,D,20220719,000000,23.2308,23.25,23.15,23.2463,322,0
|
| 59 |
+
FMCX.US,D,20220720,000000,23.38,23.38,23.38,23.38,101,0
|
| 60 |
+
FMCX.US,D,20220721,000000,23.67,23.67,23.67,23.67,100,0
|
| 61 |
+
FMCX.US,D,20220722,000000,23.59,23.62,23.4638,23.4638,1263,0
|
| 62 |
+
FMCX.US,D,20220725,000000,23.4,23.4372,23.4,23.4372,227,0
|
| 63 |
+
FMCX.US,D,20220726,000000,23.19,23.19,23.1777,23.1777,980,0
|
| 64 |
+
FMCX.US,D,20220727,000000,23.69,23.69,23.69,23.69,100,0
|
| 65 |
+
FMCX.US,D,20220728,000000,23.97,23.97,23.97,23.97,100,0
|
| 66 |
+
FMCX.US,D,20220729,000000,24.25,24.25,24.25,24.25,101,0
|
| 67 |
+
FMCX.US,D,20220801,000000,24.43,24.43,24.2777,24.2777,110,0
|
| 68 |
+
FMCX.US,D,20220802,000000,24.26,24.26,24.1295,24.1295,300,0
|
| 69 |
+
FMCX.US,D,20220803,000000,24.495,24.495,24.495,24.495,1,0
|
| 70 |
+
FMCX.US,D,20220804,000000,24.37,24.37,24.37,24.37,100,0
|
| 71 |
+
FMCX.US,D,20220805,000000,24.3722,24.3722,24.3722,24.3722,5,0
|
| 72 |
+
FMCX.US,D,20220808,000000,24.46,24.46,24.3829,24.3829,100,0
|
| 73 |
+
FMCX.US,D,20220809,000000,24.1743,24.1743,24.1743,24.1743,5,0
|
| 74 |
+
FMCX.US,D,20220810,000000,24.7068,24.7068,24.7068,24.7068,5,0
|
| 75 |
+
FMCX.US,D,20220811,000000,24.7922,24.7922,24.7922,24.7922,5,0
|
| 76 |
+
FMCX.US,D,20220812,000000,25.05,25.05,25.05,25.05,102,0
|
| 77 |
+
FMCX.US,D,20220815,000000,25.19,25.19,25.19,25.19,100,0
|
| 78 |
+
FMCX.US,D,20220816,000000,25.2,25.37,25.2,25.303,300,0
|
| 79 |
+
FMCX.US,D,20220817,000000,25.1,25.1,25.1,25.1,110,0
|
| 80 |
+
FMCX.US,D,20220818,000000,25.15,25.15,25.0258,25.0258,210,0
|
| 81 |
+
FMCX.US,D,20220819,000000,24.6692,24.6692,24.6692,24.6692,4,0
|
| 82 |
+
FMCX.US,D,20220822,000000,24.16,24.17,24.147,24.147,802,0
|
| 83 |
+
FMCX.US,D,20220823,000000,24.15,24.15,24.0228,24.0228,201,0
|
| 84 |
+
FMCX.US,D,20220824,000000,24.0662,24.0662,24.0662,24.0662,2,0
|
| 85 |
+
FMCX.US,D,20220825,000000,24.37,24.37,24.37,24.37,102,0
|
| 86 |
+
FMCX.US,D,20220826,000000,23.6072,23.6072,23.6072,23.6072,2,0
|
| 87 |
+
FMCX.US,D,20220829,000000,23.4666,23.4666,23.4666,23.4666,1,0
|
| 88 |
+
FMCX.US,D,20220830,000000,23.2013,23.2013,23.2013,23.2013,1,0
|
| 89 |
+
FMCX.US,D,20220831,000000,23.1336,23.1336,23.1336,23.1336,1,0
|
| 90 |
+
FMCX.US,D,20220901,000000,23.1105,23.1105,23.1105,23.1105,3,0
|
| 91 |
+
FMCX.US,D,20220902,000000,23.19,23.19,22.8562,22.8562,12100,0
|
| 92 |
+
FMCX.US,D,20220906,000000,22.7413,22.7413,22.7413,22.7413,3,0
|
| 93 |
+
FMCX.US,D,20220907,000000,23.19,23.19,23.19,23.19,100,0
|
| 94 |
+
FMCX.US,D,20220908,000000,23.39,23.39,23.36,23.36,404,0
|
| 95 |
+
FMCX.US,D,20220909,000000,23.72,23.72,23.72,23.72,100,0
|
| 96 |
+
FMCX.US,D,20220912,000000,23.98,23.98,23.97,23.97,300,0
|
| 97 |
+
FMCX.US,D,20220913,000000,23.98,23.98,23.0778,23.0778,3,0
|
| 98 |
+
FMCX.US,D,20220914,000000,23.23,23.23,23.0922,23.0922,100,0
|
| 99 |
+
FMCX.US,D,20220915,000000,22.8834,22.8834,22.8834,22.8834,3,0
|
| 100 |
+
FMCX.US,D,20220916,000000,22.62,22.62,22.6111,22.6111,100,0
|
| 101 |
+
FMCX.US,D,20220919,000000,22.62,22.8,22.62,22.8,200,0
|
| 102 |
+
FMCX.US,D,20220920,000000,22.5934,22.5934,22.5934,22.5934,8,0
|
| 103 |
+
FMCX.US,D,20220921,000000,22.2395,22.2395,22.2395,22.2395,3,0
|
| 104 |
+
FMCX.US,D,20220922,000000,22.07,22.07,21.8944,21.8944,101,0
|
| 105 |
+
FMCX.US,D,20220923,000000,21.5759,21.5759,21.5759,21.5759,3,0
|
| 106 |
+
FMCX.US,D,20220926,000000,21.4889,21.4889,21.4889,21.4889,4,0
|
| 107 |
+
FMCX.US,D,20220927,000000,21.44,21.4559,21.44,21.4559,4250,0
|
| 108 |
+
FMCX.US,D,20220928,000000,21.68,21.68,21.68,21.68,100,0
|
| 109 |
+
FMCX.US,D,20220929,000000,21.35,21.3883,21.35,21.3883,101,0
|
| 110 |
+
FMCX.US,D,20220930,000000,21.16,21.16,21.0635,21.0635,101,0
|
| 111 |
+
FMCX.US,D,20221003,000000,20.27,21.28,20.27,21.28,920,0
|
| 112 |
+
FMCX.US,D,20221004,000000,21.65,22.21,21.6,22.21,1204,0
|
| 113 |
+
FMCX.US,D,20221005,000000,22.3,22.3,22.28,22.28,1298,0
|
| 114 |
+
FMCX.US,D,20221006,000000,22.0377,22.0377,22.0377,22.0377,20,0
|
| 115 |
+
FMCX.US,D,20221007,000000,21.3603,21.3603,21.3603,21.3603,2,0
|
| 116 |
+
FMCX.US,D,20221010,000000,21.2684,21.2684,21.2684,21.2684,20,0
|
| 117 |
+
FMCX.US,D,20221011,000000,21.0186,21.0186,21.0186,21.0186,1,0
|
| 118 |
+
FMCX.US,D,20221012,000000,20.9181,20.9181,20.9181,20.9181,27,0
|
| 119 |
+
FMCX.US,D,20221013,000000,20.57,21.367,20.55,21.367,5054,0
|
| 120 |
+
FMCX.US,D,20221014,000000,21.0999,21.1,20.9843,20.9843,204,0
|
| 121 |
+
FMCX.US,D,20221017,000000,21.41,21.41,21.41,21.41,101,0
|
| 122 |
+
FMCX.US,D,20221018,000000,21.65,21.65,21.65,21.65,218,0
|
| 123 |
+
FMCX.US,D,20221019,000000,21.51,21.51,21.484,21.484,100,0
|
| 124 |
+
FMCX.US,D,20221020,000000,21.3446,21.3446,21.3446,21.3446,20,0
|
| 125 |
+
FMCX.US,D,20221021,000000,21.56,21.68,21.56,21.68,203,0
|
| 126 |
+
FMCX.US,D,20221024,000000,21.8,21.8,21.7685,21.7685,104,0
|
| 127 |
+
FMCX.US,D,20221025,000000,22.1,22.1,22.1,22.1,702,0
|
| 128 |
+
FMCX.US,D,20221026,000000,22.101,22.101,22.101,22.101,6,0
|
| 129 |
+
FMCX.US,D,20221027,000000,22.1325,22.1325,22.1325,22.1325,1,0
|
| 130 |
+
FMCX.US,D,20221028,000000,22.53,22.59,22.53,22.59,200,0
|
| 131 |
+
FMCX.US,D,20221031,000000,22.56,22.56,22.5029,22.5029,101,0
|
| 132 |
+
FMCX.US,D,20221101,000000,22.4641,22.4641,22.4641,22.4641,1,0
|
| 133 |
+
FMCX.US,D,20221102,000000,22.0649,22.0649,22.0649,22.0649,1,0
|
| 134 |
+
FMCX.US,D,20221103,000000,21.878,21.878,21.878,21.878,1,0
|
| 135 |
+
FMCX.US,D,20221104,000000,22.1,22.1,22.1,22.1,100,0
|
| 136 |
+
FMCX.US,D,20221107,000000,22.28,22.28,22.28,22.28,100,0
|
| 137 |
+
FMCX.US,D,20221108,000000,22.39,22.39,22.39,22.39,100,0
|
| 138 |
+
FMCX.US,D,20221109,000000,22.39,22.39,22.1475,22.1475,300,0
|
| 139 |
+
FMCX.US,D,20221110,000000,23.255,23.255,23.2368,23.2368,254,0
|
| 140 |
+
FMCX.US,D,20221111,000000,23.33,23.33,23.33,23.33,100,0
|
| 141 |
+
FMCX.US,D,20221114,000000,23.1667,23.1667,23.1667,23.1667,1,0
|
| 142 |
+
FMCX.US,D,20221115,000000,23.25,23.25,23.25,23.25,100,0
|
| 143 |
+
FMCX.US,D,20221116,000000,23.3,23.3,23.214,23.214,200,0
|
| 144 |
+
FMCX.US,D,20221117,000000,23.04,23.1,23.04,23.0458,27654,0
|
| 145 |
+
FMCX.US,D,20221118,000000,23.08,23.1176,23.08,23.1176,3600,0
|
| 146 |
+
FMCX.US,D,20221121,000000,23.0423,23.0423,23.0423,23.0423,1,0
|
| 147 |
+
FMCX.US,D,20221122,000000,23.23,23.23,23.23,23.23,100,0
|
| 148 |
+
FMCX.US,D,20221123,000000,23.4542,23.4542,23.4542,23.4542,1,0
|
| 149 |
+
FMCX.US,D,20221125,000000,23.4513,23.4513,23.4513,23.4513,1,0
|
| 150 |
+
FMCX.US,D,20221128,000000,23.32,23.32,23.1696,23.1696,100,0
|
| 151 |
+
FMCX.US,D,20221129,000000,23.16,23.16,23.095,23.095,6480,0
|
| 152 |
+
FMCX.US,D,20221130,000000,23.65,23.65,23.65,23.65,100,0
|
| 153 |
+
FMCX.US,D,20221201,000000,23.7261,23.7261,23.7261,23.7261,1,0
|
| 154 |
+
FMCX.US,D,20221202,000000,23.6699,23.6699,23.6699,23.6699,1,0
|
| 155 |
+
FMCX.US,D,20221205,000000,23.4,23.4,23.3095,23.3095,101,0
|
| 156 |
+
FMCX.US,D,20221206,000000,23.03,23.03,23.0036,23.0036,525,0
|
| 157 |
+
FMCX.US,D,20221207,000000,22.9301,22.9301,22.9301,22.9301,1,0
|
| 158 |
+
FMCX.US,D,20221208,000000,23.13,23.13,23.06,23.06,16120,0
|
| 159 |
+
FMCX.US,D,20221209,000000,22.9717,22.9717,22.9717,22.9717,11,0
|
| 160 |
+
FMCX.US,D,20221212,000000,23.33,23.33,23.33,23.33,100,0
|
| 161 |
+
FMCX.US,D,20221213,000000,23.33,23.35,23.25,23.25,1125,0
|
| 162 |
+
FMCX.US,D,20221215,000000,22.67,22.67,22.5251,22.5251,100,0
|
| 163 |
+
FMCX.US,D,20221216,000000,22.36,22.36,22.36,22.36,100,0
|
| 164 |
+
FMCX.US,D,20221219,000000,22.01,22.01,21.9,21.9083,775,0
|
| 165 |
+
FMCX.US,D,20221220,000000,21.99,21.99,21.9311,21.9311,702,0
|
| 166 |
+
FMCX.US,D,20221221,000000,22.26,22.26,22.15,22.15,9470,0
|
| 167 |
+
FMCX.US,D,20221222,000000,21.9505,21.9505,21.9505,21.9505,1,0
|
| 168 |
+
FMCX.US,D,20221223,000000,22.1,22.1,22.04,22.04,200,0
|
| 169 |
+
FMCX.US,D,20221227,000000,22.13,22.19,22.0379,22.0379,869,0
|
| 170 |
+
FMCX.US,D,20221228,000000,21.9,21.9,21.9,21.9,103,0
|
| 171 |
+
FMCX.US,D,20221229,000000,22.15,22.15,22.15,22.15,100,0
|
| 172 |
+
FMCX.US,D,20221230,000000,22.1179,22.1179,22.1179,22.1179,33,0
|
| 173 |
+
FMCX.US,D,20230103,000000,22.1005,22.1005,22.1005,22.1005,18,0
|
| 174 |
+
FMCX.US,D,20230104,000000,22.26,22.26,22.26,22.26,101,0
|
| 175 |
+
FMCX.US,D,20230105,000000,22.15,22.15,22.0941,22.0941,118,0
|
| 176 |
+
FMCX.US,D,20230106,000000,22.45,22.45,22.45,22.45,132,0
|
| 177 |
+
FMCX.US,D,20230109,000000,22.63,22.63,22.5672,22.5672,1025,0
|
| 178 |
+
FMCX.US,D,20230110,000000,22.63,22.63,22.63,22.63,116,0
|
| 179 |
+
FMCX.US,D,20230111,000000,22.96,22.96,22.96,22.96,100,0
|
| 180 |
+
FMCX.US,D,20230112,000000,23.0682,23.0682,23.0682,23.0682,32,0
|
| 181 |
+
FMCX.US,D,20230113,000000,23.14,23.14,23.14,23.14,301,0
|
| 182 |
+
FMCX.US,D,20230117,000000,23.26,23.26,23.1556,23.1556,216,0
|
| 183 |
+
FMCX.US,D,20230118,000000,22.8635,22.8635,22.8635,22.8635,32,0
|
| 184 |
+
FMCX.US,D,20230119,000000,22.6226,22.6226,22.6226,22.6226,45,0
|
| 185 |
+
FMCX.US,D,20230120,000000,22.98,22.98,22.98,22.98,100,0
|
| 186 |
+
FMCX.US,D,20230123,000000,23.23,23.23,23.23,23.23,100,0
|
| 187 |
+
FMCX.US,D,20230124,000000,23.2152,23.2152,23.2152,23.2152,32,0
|
| 188 |
+
FMCX.US,D,20230125,000000,23.2164,23.2164,23.2164,23.2164,1,0
|
| 189 |
+
FMCX.US,D,20230126,000000,23.36,23.42,23.36,23.42,200,0
|
| 190 |
+
FMCX.US,D,20230127,000000,23.37,23.46,23.37,23.3803,1385,0
|
| 191 |
+
FMCX.US,D,20230130,000000,23.1145,23.1145,23.1145,23.1145,2,0
|
| 192 |
+
FMCX.US,D,20230131,000000,23.41,23.41,23.41,23.41,100,0
|
| 193 |
+
FMCX.US,D,20230201,000000,23.67,23.67,23.67,23.67,100,0
|
| 194 |
+
FMCX.US,D,20230202,000000,23.86,23.86,23.86,23.86,100,0
|
| 195 |
+
FMCX.US,D,20230203,000000,23.86,23.86,23.5815,23.5815,100,0
|
| 196 |
+
FMCX.US,D,20230206,000000,23.37,23.37,23.3368,23.3368,200,0
|
| 197 |
+
FMCX.US,D,20230207,000000,23.545,23.545,23.545,23.545,2,0
|
| 198 |
+
FMCX.US,D,20230208,000000,23.4834,23.4834,23.4834,23.4834,2,0
|
| 199 |
+
FMCX.US,D,20230209,000000,23.4308,23.4308,23.4308,23.4308,111,0
|
| 200 |
+
FMCX.US,D,20230210,000000,23.4829,23.4829,23.4829,23.4829,2,0
|
| 201 |
+
FMCX.US,D,20230213,000000,23.7521,23.7521,23.7521,23.7521,49,0
|
| 202 |
+
FMCX.US,D,20230214,000000,23.37,23.7532,23.37,23.7532,45,0
|
| 203 |
+
FMCX.US,D,20230215,000000,23.84,23.84,23.84,23.84,100,0
|
| 204 |
+
FMCX.US,D,20230216,000000,23.6225,23.6225,23.6225,23.6225,45,0
|
| 205 |
+
FMCX.US,D,20230217,000000,23.5627,23.5627,23.5627,23.5627,45,0
|
| 206 |
+
FMCX.US,D,20230221,000000,23.35,23.35,23.1633,23.1633,101,0
|
| 207 |
+
FMCX.US,D,20230222,000000,23.15,23.15,23.0519,23.0519,425,0
|
| 208 |
+
FMCX.US,D,20230223,000000,22.89,23.1156,22.89,23.1156,676,0
|
| 209 |
+
FMCX.US,D,20230224,000000,22.8694,22.8694,22.8694,22.8694,1,0
|
| 210 |
+
FMCX.US,D,20230227,000000,22.96,22.9614,22.96,22.9614,140,0
|
| 211 |
+
FMCX.US,D,20230228,000000,22.9307,22.9307,22.9307,22.9307,1,0
|
| 212 |
+
FMCX.US,D,20230301,000000,22.96,22.96,22.7811,22.7811,1,0
|
| 213 |
+
FMCX.US,D,20230302,000000,22.95,22.95,22.95,22.95,100,0
|
| 214 |
+
FMCX.US,D,20230303,000000,23.22,23.27,23.22,23.27,1125,0
|
| 215 |
+
FMCX.US,D,20230306,000000,23.38,23.38,23.2755,23.2755,600,0
|
| 216 |
+
FMCX.US,D,20230307,000000,25.14,25.14,22.881,22.881,300,0
|
| 217 |
+
FMCX.US,D,20230308,000000,21.75,22.9531,21.75,22.9531,2900,0
|
| 218 |
+
FMCX.US,D,20230309,000000,22.5517,22.5517,22.5517,22.5517,1,0
|
| 219 |
+
FMCX.US,D,20230310,000000,22.0788,22.0788,22.0788,22.0788,1,0
|
| 220 |
+
FMCX.US,D,20230313,000000,21.75,22.0585,21.75,22.0585,1,0
|
| 221 |
+
FMCX.US,D,20230314,000000,22.2988,22.2988,22.2988,22.2988,1,0
|
| 222 |
+
FMCX.US,D,20230315,000000,21.92,22.0947,21.92,22.0947,104,0
|
| 223 |
+
FMCX.US,D,20230316,000000,22.4211,22.4211,22.4211,22.4211,1,0
|
| 224 |
+
FMCX.US,D,20230317,000000,22.1742,22.1742,22.1742,22.1742,2,0
|
| 225 |
+
FMCX.US,D,20230320,000000,22.3936,22.3936,22.3936,22.3936,5,0
|
| 226 |
+
FMCX.US,D,20230321,000000,22.6157,22.6157,22.6157,22.6157,1,0
|
| 227 |
+
FMCX.US,D,20230322,000000,22.3935,22.3935,22.3935,22.3935,1,0
|
| 228 |
+
FMCX.US,D,20230323,000000,22.4279,22.4279,22.4279,22.4279,1,0
|
| 229 |
+
FMCX.US,D,20230324,000000,22.45,22.4957,22.45,22.4957,100,0
|
| 230 |
+
FMCX.US,D,20230327,000000,22.5969,22.5969,22.5969,22.5969,5,0
|
| 231 |
+
FMCX.US,D,20230328,000000,22.59,22.59,22.5312,22.5312,2426,0
|
| 232 |
+
FMCX.US,D,20230329,000000,22.7,22.8138,22.7,22.8138,651,0
|
| 233 |
+
FMCX.US,D,20230330,000000,22.95,22.9571,22.95,22.9571,100,0
|
| 234 |
+
FMCX.US,D,20230331,000000,23.2785,23.2785,23.2785,23.2785,1,0
|
| 235 |
+
FMCX.US,D,20230403,000000,23.3168,23.3168,23.3168,23.3168,1,0
|
| 236 |
+
FMCX.US,D,20230404,000000,23.19,23.19,23.1602,23.1602,230,0
|
| 237 |
+
FMCX.US,D,20230405,000000,23.1325,23.1325,23.1325,23.1325,1,0
|
| 238 |
+
FMCX.US,D,20230406,000000,23.1656,23.1656,23.1656,23.1656,1,0
|
| 239 |
+
FMCX.US,D,20230410,000000,23.14,23.2006,23.14,23.2006,1580,0
|
| 240 |
+
FMCX.US,D,20230411,000000,23.2863,23.2863,23.2863,23.2863,1,0
|
| 241 |
+
FMCX.US,D,20230412,000000,23.2104,23.2104,23.2104,23.2104,2,0
|
| 242 |
+
FMCX.US,D,20230413,000000,23.5288,23.5288,23.5288,23.5288,1,0
|
| 243 |
+
FMCX.US,D,20230414,000000,23.4177,23.4177,23.4177,23.4177,1,0
|
| 244 |
+
FMCX.US,D,20230417,000000,23.4314,23.4314,23.4314,23.4314,1,0
|
| 245 |
+
FMCX.US,D,20230418,000000,23.4482,23.4482,23.4482,23.4482,1,0
|
| 246 |
+
FMCX.US,D,20230419,000000,23.3707,23.3707,23.3707,23.3707,1,0
|
| 247 |
+
FMCX.US,D,20230420,000000,23.3358,23.3358,23.3358,23.3358,1,0
|
| 248 |
+
FMCX.US,D,20230421,000000,23.3245,23.3258,23.3245,23.3258,364,0
|
| 249 |
+
FMCX.US,D,20230424,000000,23.3174,23.3174,23.3174,23.3174,5,0
|
| 250 |
+
FMCX.US,D,20230426,000000,22.915,22.92,22.905,22.905,580,0
|
| 251 |
+
FMCX.US,D,20230427,000000,23.11,23.3939,23.11,23.3939,2179,0
|
| 252 |
+
FMCX.US,D,20230428,000000,23.59,23.6205,23.59,23.6205,1143,0
|
| 253 |
+
FMCX.US,D,20230501,000000,23.7085,23.7085,23.7085,23.7085,5,0
|
| 254 |
+
FMCX.US,D,20230502,000000,23.39,23.4378,23.37,23.4378,716,0
|
| 255 |
+
FMCX.US,D,20230503,000000,23.39,23.45,23.2241,23.2241,1585,0
|
| 256 |
+
FMCX.US,D,20230504,000000,23.1227,23.1227,23.1227,23.1227,5,0
|
| 257 |
+
FMCX.US,D,20230505,000000,23.481,23.481,23.481,23.481,5,0
|
| 258 |
+
FMCX.US,D,20230508,000000,23.46,23.46,23.46,23.46,50,0
|
| 259 |
+
FMCX.US,D,20230509,000000,23.38,23.39,23.32,23.32,2145,0
|
| 260 |
+
FMCX.US,D,20230510,000000,23.4404,23.4404,23.4404,23.4404,5,0
|
| 261 |
+
FMCX.US,D,20230511,000000,23.5555,23.5555,23.5555,23.5555,5,0
|
| 262 |
+
FMCX.US,D,20230512,000000,23.37,23.4602,23.37,23.4602,3025,0
|
| 263 |
+
FMCX.US,D,20230515,000000,23.5531,23.5531,23.5531,23.5531,5,0
|
| 264 |
+
FMCX.US,D,20230516,000000,23.465,23.465,23.465,23.465,5,0
|
| 265 |
+
FMCX.US,D,20230517,000000,23.64,23.6605,23.63,23.6605,2100,0
|
| 266 |
+
FMCX.US,D,20230518,000000,23.8546,23.8546,23.8546,23.8546,5,0
|
| 267 |
+
FMCX.US,D,20230519,000000,23.8767,23.8767,23.8767,23.8767,2,0
|
| 268 |
+
FMCX.US,D,20230522,000000,23.8662,23.8662,23.8662,23.8662,2,0
|
| 269 |
+
FMCX.US,D,20230523,000000,23.5474,23.5474,23.5474,23.5474,21,0
|
| 270 |
+
FMCX.US,D,20230524,000000,23.3827,23.3827,23.3827,23.3827,1,0
|
| 271 |
+
FMCX.US,D,20230525,000000,23.5499,23.5499,23.5499,23.5499,3,0
|
| 272 |
+
FMCX.US,D,20230526,000000,23.8363,23.8363,23.8363,23.8363,2,0
|
| 273 |
+
FMCX.US,D,20230530,000000,23.8452,23.8452,23.8452,23.8452,1,0
|
| 274 |
+
FMCX.US,D,20230531,000000,23.7966,23.7966,23.7966,23.7966,2,0
|
| 275 |
+
FMCX.US,D,20230601,000000,23.9953,23.9953,23.9953,23.9953,3,0
|
| 276 |
+
FMCX.US,D,20230602,000000,24.2406,24.2406,24.2406,24.2406,2,0
|
| 277 |
+
FMCX.US,D,20230605,000000,24.2707,24.2707,24.2707,24.2707,2,0
|
| 278 |
+
FMCX.US,D,20230606,000000,24.282,24.282,24.282,24.282,19,0
|
| 279 |
+
FMCX.US,D,20230607,000000,24.2479,24.2479,24.2479,24.2479,1,0
|
| 280 |
+
FMCX.US,D,20230608,000000,24.37,24.37,24.37,24.37,1,0
|
| 281 |
+
FMCX.US,D,20230609,000000,24.61,24.61,24.3995,24.3995,938,0
|
| 282 |
+
FMCX.US,D,20230612,000000,24.6633,24.6633,24.6633,24.6633,1,0
|
| 283 |
+
FMCX.US,D,20230613,000000,24.9268,24.9268,24.9268,24.9268,1,0
|
| 284 |
+
FMCX.US,D,20230614,000000,24.9026,24.9026,24.9026,24.9026,25,0
|
| 285 |
+
FMCX.US,D,20230615,000000,25.2043,25.2043,25.2043,25.2043,2,0
|
| 286 |
+
FMCX.US,D,20230616,000000,25.23,25.23,25.0886,25.0886,1052,0
|
| 287 |
+
FMCX.US,D,20230620,000000,24.8394,24.8394,24.8394,24.8394,1,0
|
| 288 |
+
FMCX.US,D,20230621,000000,24.7353,24.7353,24.7353,24.7353,1,0
|
| 289 |
+
FMCX.US,D,20230622,000000,24.7269,24.7269,24.7269,24.7269,1,0
|
| 290 |
+
FMCX.US,D,20230623,000000,24.5306,24.5306,24.5306,24.5306,1,0
|
| 291 |
+
FMCX.US,D,20230626,000000,24.515,24.515,24.515,24.515,3,0
|
| 292 |
+
FMCX.US,D,20230627,000000,24.7965,24.7965,24.7965,24.7965,2,0
|
| 293 |
+
FMCX.US,D,20230628,000000,24.7625,24.7625,24.7625,24.7625,2,0
|
| 294 |
+
FMCX.US,D,20230629,000000,24.8929,24.8929,24.8929,24.8929,1,0
|
| 295 |
+
FMCX.US,D,20230630,000000,25.1745,25.1745,25.1745,25.1745,3,0
|
| 296 |
+
FMCX.US,D,20230703,000000,25.0501,25.0501,25.0501,25.0501,2,0
|
| 297 |
+
FMCX.US,D,20230705,000000,24.8777,24.8777,24.8777,24.8777,2,0
|
| 298 |
+
FMCX.US,D,20230706,000000,24.6844,24.6844,24.6844,24.6844,1,0
|
| 299 |
+
FMCX.US,D,20230707,000000,24.659,24.659,24.659,24.659,1,0
|
| 300 |
+
FMCX.US,D,20230710,000000,24.7717,24.7717,24.7717,24.7717,1,0
|
| 301 |
+
FMCX.US,D,20230711,000000,25.0107,25.0107,25.0107,25.0107,1,0
|
| 302 |
+
FMCX.US,D,20230712,000000,25.1936,25.1936,25.1936,25.1936,11,0
|
| 303 |
+
FMCX.US,D,20230713,000000,25.4302,25.4302,25.4302,25.4302,1,0
|
| 304 |
+
FMCX.US,D,20230714,000000,25.4034,25.4034,25.4034,25.4034,11,0
|
| 305 |
+
FMCX.US,D,20230717,000000,25.6392,25.6392,25.6392,25.6392,11,0
|
| 306 |
+
FMCX.US,D,20230718,000000,25.843,25.843,25.843,25.843,3,0
|
| 307 |
+
FMCX.US,D,20230719,000000,25.8425,25.8425,25.8425,25.8425,11,0
|
| 308 |
+
FMCX.US,D,20230720,000000,25.76,25.76,25.6386,25.6386,450,0
|
| 309 |
+
FMCX.US,D,20230721,000000,25.7494,25.7494,25.7494,25.7494,4,0
|
| 310 |
+
FMCX.US,D,20230724,000000,25.8,25.8,25.7807,25.7807,9642,0
|
| 311 |
+
FMCX.US,D,20230725,000000,25.8831,25.8831,25.8831,25.8831,4,0
|
| 312 |
+
FMCX.US,D,20230726,000000,25.861,25.861,25.861,25.861,9,0
|
| 313 |
+
FMCX.US,D,20230727,000000,25.546,25.546,25.546,25.546,2,0
|
| 314 |
+
FMCX.US,D,20230728,000000,25.6693,25.6693,25.6693,25.6693,60,0
|
| 315 |
+
FMCX.US,D,20230731,000000,25.64,25.65,25.64,25.6499,1150,0
|
| 316 |
+
FMCX.US,D,20230801,000000,25.62,25.6257,25.62,25.6257,425,0
|
| 317 |
+
FMCX.US,D,20230802,000000,25.3122,25.3122,25.3122,25.3122,59,0
|
| 318 |
+
FMCX.US,D,20230803,000000,25.3064,25.3064,25.3064,25.3064,1,0
|
| 319 |
+
FMCX.US,D,20230804,000000,25.0402,25.0402,25.0402,25.0402,59,0
|
| 320 |
+
FMCX.US,D,20230807,000000,25.4096,25.4096,25.4096,25.4096,7,0
|
| 321 |
+
FMCX.US,D,20230808,000000,25.2593,25.2593,25.2593,25.2593,7,0
|
| 322 |
+
FMCX.US,D,20230809,000000,25.1041,25.1041,25.1041,25.1041,7,0
|
| 323 |
+
FMCX.US,D,20230810,000000,25.2263,25.2263,25.2263,25.2263,7,0
|
| 324 |
+
FMCX.US,D,20230811,000000,25.2005,25.2005,25.2005,25.2005,7,0
|
| 325 |
+
FMCX.US,D,20230814,000000,25.273,25.273,25.273,25.273,10,0
|
| 326 |
+
FMCX.US,D,20230815,000000,25.0609,25.0609,25.0609,25.0609,7,0
|
| 327 |
+
FMCX.US,D,20230816,000000,24.8542,24.8542,24.8542,24.8542,7,0
|
| 328 |
+
FMCX.US,D,20230817,000000,24.6321,24.6321,24.6321,24.6321,5,0
|
| 329 |
+
FMCX.US,D,20230818,000000,24.45,24.5252,24.45,24.5252,251,0
|
| 330 |
+
FMCX.US,D,20230821,000000,24.5723,24.5723,24.5723,24.5723,7,0
|
| 331 |
+
FMCX.US,D,20230822,000000,24.5305,24.5305,24.5305,24.5305,7,0
|
| 332 |
+
FMCX.US,D,20230823,000000,24.7803,24.7803,24.7803,24.7803,7,0
|
| 333 |
+
FMCX.US,D,20230824,000000,24.5048,24.5048,24.5048,24.5048,2,0
|
| 334 |
+
FMCX.US,D,20230825,000000,24.5946,24.5946,24.5946,24.5946,34,0
|
| 335 |
+
FMCX.US,D,20230828,000000,24.703,24.703,24.703,24.703,7,0
|
| 336 |
+
FMCX.US,D,20230829,000000,25.0284,25.0284,25.0284,25.0284,4,0
|
| 337 |
+
FMCX.US,D,20230830,000000,25.1193,25.1193,25.1193,25.1193,70,0
|
| 338 |
+
FMCX.US,D,20230831,000000,25.095,25.095,25.095,25.095,2,0
|
| 339 |
+
FMCX.US,D,20230901,000000,25.1397,25.1397,25.1397,25.1397,10,0
|
| 340 |
+
FMCX.US,D,20230905,000000,25.0089,25.0089,25.0089,25.0089,2,0
|
| 341 |
+
FMCX.US,D,20230906,000000,25.5,25.5,24.8678,24.8678,960,0
|
| 342 |
+
FMCX.US,D,20230907,000000,24.77,24.85,24.77,24.8485,5025,0
|
| 343 |
+
FMCX.US,D,20230908,000000,24.9049,24.9049,24.9049,24.9049,10,0
|
| 344 |
+
FMCX.US,D,20230911,000000,24.9845,24.9845,24.9845,24.9845,10,0
|
| 345 |
+
FMCX.US,D,20230912,000000,24.6988,24.6988,24.6988,24.6988,10,0
|
| 346 |
+
FMCX.US,D,20230913,000000,24.7199,24.7199,24.7199,24.7199,8,0
|
| 347 |
+
FMCX.US,D,20230914,000000,24.9461,24.9461,24.9461,24.9461,10,0
|
| 348 |
+
FMCX.US,D,20230915,000000,24.7735,24.7735,24.7735,24.7735,34,0
|
| 349 |
+
FMCX.US,D,20230918,000000,24.7548,24.7548,24.7548,24.7548,10,0
|
| 350 |
+
FMCX.US,D,20230919,000000,24.68,24.7112,24.68,24.7112,1060,0
|
| 351 |
+
FMCX.US,D,20230920,000000,24.6011,24.6011,24.6011,24.6011,10,0
|
| 352 |
+
FMCX.US,D,20230921,000000,24.38,24.38,24.2563,24.2563,234,0
|
| 353 |
+
FMCX.US,D,20230922,000000,24.2002,24.2002,24.2002,24.2002,10,0
|
| 354 |
+
FMCX.US,D,20230925,000000,24.27,24.2779,24.27,24.2779,8710,0
|
| 355 |
+
FMCX.US,D,20230926,000000,24,24,23.9142,23.9142,575,0
|
| 356 |
+
FMCX.US,D,20230927,000000,23.8983,23.8983,23.8983,23.8983,10,0
|
| 357 |
+
FMCX.US,D,20230928,000000,24.0691,24.0691,24.0691,24.0691,13,0
|
| 358 |
+
FMCX.US,D,20230929,000000,24.06,24.06,23.9842,23.9842,112,0
|
| 359 |
+
FMCX.US,D,20231002,000000,23.9473,23.9473,23.9473,23.9473,10,0
|
| 360 |
+
FMCX.US,D,20231003,000000,23.6255,23.6255,23.6255,23.6255,10,0
|
| 361 |
+
FMCX.US,D,20231004,000000,23.8865,23.8865,23.8865,23.8865,10,0
|
| 362 |
+
FMCX.US,D,20231005,000000,23.8342,23.8342,23.8342,23.8342,4,0
|
| 363 |
+
FMCX.US,D,20231006,000000,24.18,24.18,24.1036,24.1036,450,0
|
| 364 |
+
FMCX.US,D,20231009,000000,24.1366,24.1366,24.1366,24.1366,10,0
|
| 365 |
+
FMCX.US,D,20231010,000000,24.25,24.25,24.2328,24.2328,125,0
|
| 366 |
+
FMCX.US,D,20231011,000000,24.3162,24.3162,24.3162,24.3162,10,0
|
| 367 |
+
FMCX.US,D,20231012,000000,24.1001,24.1001,24.1001,24.1001,10,0
|
| 368 |
+
FMCX.US,D,20231013,000000,23.974,23.974,23.974,23.974,10,0
|
| 369 |
+
FMCX.US,D,20231016,000000,24.26,24.26,24.26,24.26,3,0
|
| 370 |
+
FMCX.US,D,20231017,000000,24.2241,24.2241,24.2241,24.2241,100,0
|
| 371 |
+
FMCX.US,D,20231018,000000,23.8428,23.8428,23.8428,23.8428,4,0
|
| 372 |
+
FMCX.US,D,20231019,000000,23.5913,23.5913,23.5913,23.5913,3,0
|
| 373 |
+
FMCX.US,D,20231020,000000,23.3417,23.3417,23.3417,23.3417,3,0
|
| 374 |
+
FMCX.US,D,20231023,000000,23.3067,23.3067,23.3067,23.3067,3,0
|
| 375 |
+
FMCX.US,D,20231024,000000,23.4603,23.4603,23.4603,23.4603,2,0
|
| 376 |
+
FMCX.US,D,20231025,000000,23.1667,23.1667,23.1667,23.1667,1,0
|
| 377 |
+
FMCX.US,D,20231026,000000,23.17,23.17,23.0451,23.0451,173,0
|
| 378 |
+
FMCX.US,D,20231027,000000,23.01,23.01,22.8649,22.8649,225,0
|
| 379 |
+
FMCX.US,D,20231030,000000,23.1345,23.1345,23.1345,23.1345,1,0
|
| 380 |
+
FMCX.US,D,20231031,000000,23.11,23.2721,23.11,23.2721,1100,0
|
| 381 |
+
FMCX.US,D,20231101,000000,23.4405,23.4405,23.4405,23.4405,1,0
|
| 382 |
+
FMCX.US,D,20231102,000000,23.83,23.83,23.7972,23.7972,1405,0
|
| 383 |
+
FMCX.US,D,20231103,000000,24.1328,24.1328,24.1328,24.1328,1,0
|
| 384 |
+
FMCX.US,D,20231106,000000,23.91,24.0033,23.91,24.0033,1501,0
|
| 385 |
+
FMCX.US,D,20231107,000000,24.2088,24.2088,24.2088,24.2088,1,0
|
| 386 |
+
FMCX.US,D,20231108,000000,24.3254,24.3254,24.3254,24.3254,20,0
|
| 387 |
+
FMCX.US,D,20231109,000000,24.2005,24.2005,24.2005,24.2005,2,0
|
| 388 |
+
FMCX.US,D,20231110,000000,24.28,24.5474,24.27,24.5474,200,0
|
| 389 |
+
FMCX.US,D,20231113,000000,24.5929,24.5929,24.5929,24.5929,1,0
|
| 390 |
+
FMCX.US,D,20231114,000000,25.0797,25.0797,25.0797,25.0797,10,0
|
| 391 |
+
FMCX.US,D,20231115,000000,25.26,25.26,25.1636,25.1636,501,0
|
| 392 |
+
FMCX.US,D,20231116,000000,25.27,25.3722,25.27,25.3722,245,0
|
| 393 |
+
FMCX.US,D,20231117,000000,25.41,25.41,25.3469,25.3469,750,0
|
| 394 |
+
FMCX.US,D,20231120,000000,25.5608,25.5608,25.5608,25.5608,1,0
|
| 395 |
+
FMCX.US,D,20231121,000000,25.5348,25.5348,25.5348,25.5348,110,0
|
| 396 |
+
FMCX.US,D,20231122,000000,25.6697,25.6697,25.6697,25.6697,1,0
|
| 397 |
+
FMCX.US,D,20231124,000000,25.7101,25.7101,25.7101,25.7101,1,0
|
| 398 |
+
FMCX.US,D,20231127,000000,25.6909,25.6909,25.6909,25.6909,100,0
|
| 399 |
+
FMCX.US,D,20231128,000000,25.6777,25.6777,25.6777,25.6777,4,0
|
| 400 |
+
FMCX.US,D,20231129,000000,25.93,25.93,25.821,25.821,300,0
|
| 401 |
+
FMCX.US,D,20231130,000000,25.9534,25.9534,25.9534,25.9534,1,0
|
| 402 |
+
FMCX.US,D,20231201,000000,26.0194,26.0194,26.0194,26.0194,49,0
|
| 403 |
+
FMCX.US,D,20231204,000000,25.96,26.0141,25.96,26.0141,451,0
|
| 404 |
+
FMCX.US,D,20231205,000000,25.9789,25.9789,25.9789,25.9789,1,0
|
| 405 |
+
FMCX.US,D,20231206,000000,25.98,26.02,25.9179,25.9179,249,0
|
| 406 |
+
FMCX.US,D,20231207,000000,25.9841,25.9841,25.9841,25.9841,5,0
|
| 407 |
+
FMCX.US,D,20231208,000000,26.0947,26.0947,26.0947,26.0947,1,0
|
| 408 |
+
FMCX.US,D,20231211,000000,26.1996,26.1996,26.1996,26.1996,3,0
|
| 409 |
+
FMCX.US,D,20231212,000000,26.25,26.2629,26.25,26.2629,651,0
|
| 410 |
+
FMCX.US,D,20231213,000000,26.21,26.5742,26.21,26.5742,329,0
|
| 411 |
+
FMCX.US,D,20231214,000000,26.65,26.6918,26.65,26.6918,200,0
|
| 412 |
+
FMCX.US,D,20231215,000000,26.6873,26.6873,26.6873,26.6873,1,0
|
| 413 |
+
FMCX.US,D,20231218,000000,26.4842,26.4842,26.4842,26.4842,3,0
|
| 414 |
+
FMCX.US,D,20231219,000000,26.66,26.66,26.6262,26.6262,326,0
|
| 415 |
+
FMCX.US,D,20231220,000000,26.71,26.71,26.265,26.265,278,0
|
| 416 |
+
FMCX.US,D,20231221,000000,26.474,26.474,26.474,26.474,7,0
|
| 417 |
+
FMCX.US,D,20231222,000000,26.5328,26.5328,26.5328,26.5328,6,0
|
| 418 |
+
FMCX.US,D,20231226,000000,26.5956,26.5956,26.5956,26.5956,60,0
|
| 419 |
+
FMCX.US,D,20231227,000000,26.6414,26.6414,26.6414,26.6414,9,0
|
| 420 |
+
FMCX.US,D,20231228,000000,26.6827,26.6827,26.6827,26.6827,11,0
|
| 421 |
+
FMCX.US,D,20231229,000000,26.53,26.6081,26.53,26.6081,129,0
|
| 422 |
+
FMCX.US,D,20240102,000000,26.34,26.3462,26.34,26.3462,359,0
|
| 423 |
+
FMCX.US,D,20240103,000000,26.1212,26.1212,26.1212,26.1212,133,0
|
| 424 |
+
FMCX.US,D,20240104,000000,26.12,26.12,25.9879,25.9879,2817,0
|
| 425 |
+
FMCX.US,D,20240105,000000,25.99,26.02,25.99,25.9904,254,0
|
| 426 |
+
FMCX.US,D,20240108,000000,26.3343,26.3343,26.3343,26.3343,30,0
|
| 427 |
+
FMCX.US,D,20240109,000000,26.2596,26.2596,26.2596,26.2596,3,0
|
| 428 |
+
FMCX.US,D,20240110,000000,26.4051,26.4051,26.4051,26.4051,2,0
|
| 429 |
+
FMCX.US,D,20240111,000000,26.4,26.4273,26.4,26.4273,726,0
|
| 430 |
+
FMCX.US,D,20240112,000000,26.4009,26.4009,26.4009,26.4009,43,0
|
| 431 |
+
FMCX.US,D,20240116,000000,26.48,26.48,26.3529,26.3529,350,0
|
| 432 |
+
FMCX.US,D,20240117,000000,26.28,26.309,26.28,26.309,548,0
|
| 433 |
+
FMCX.US,D,20240118,000000,26.45,26.48,26.45,26.4537,1995,0
|
| 434 |
+
FMCX.US,D,20240119,000000,26.8742,26.8742,26.8742,26.8742,100,0
|
| 435 |
+
FMCX.US,D,20240122,000000,27.0156,27.0156,27.0156,27.0156,1,0
|
| 436 |
+
FMCX.US,D,20240123,000000,27.0668,27.0668,27.0668,27.0668,56,0
|
| 437 |
+
FMCX.US,D,20240124,000000,27.063,27.063,27.063,27.063,1,0
|
| 438 |
+
FMCX.US,D,20240125,000000,27.09,27.1061,27.09,27.1061,243,0
|
| 439 |
+
FMCX.US,D,20240126,000000,27.1024,27.1024,27.1024,27.1024,1,0
|
| 440 |
+
FMCX.US,D,20240129,000000,27.2393,27.2393,27.2393,27.2393,4,0
|
| 441 |
+
FMCX.US,D,20240130,000000,27.2608,27.2608,27.2608,27.2608,21,0
|
| 442 |
+
FMCX.US,D,20240131,000000,26.7984,26.7984,26.7984,26.7984,21,0
|
| 443 |
+
FMCX.US,D,20240201,000000,27.1192,27.1192,27.1192,27.1192,40,0
|
| 444 |
+
FMCX.US,D,20240202,000000,27.2351,27.2351,27.2351,27.2351,167,0
|
| 445 |
+
FMCX.US,D,20240205,000000,27.0461,27.0461,27.0461,27.0461,159,0
|
| 446 |
+
FMCX.US,D,20240206,000000,27.2,27.2881,27.2,27.2881,426,0
|
| 447 |
+
FMCX.US,D,20240207,000000,27.599,27.599,27.599,27.599,1,0
|
| 448 |
+
FMCX.US,D,20240208,000000,27.6196,27.6196,27.6196,27.6196,61,0
|
| 449 |
+
FMCX.US,D,20240209,000000,27.6383,27.6383,27.6383,27.6383,7,0
|
| 450 |
+
FMCX.US,D,20240212,000000,27.68,27.68,27.6429,27.6429,3315,0
|
| 451 |
+
FMCX.US,D,20240213,000000,27.2606,27.2606,27.2606,27.2606,11,0
|
| 452 |
+
FMCX.US,D,20240214,000000,27.44,27.5205,27.44,27.5205,187,0
|
| 453 |
+
FMCX.US,D,20240215,000000,27.65,27.65,27.65,27.65,93,0
|
| 454 |
+
FMCX.US,D,20240216,000000,27.6089,27.6089,27.6089,27.6089,93,0
|
| 455 |
+
FMCX.US,D,20240220,000000,27.4329,27.4329,27.4329,27.4329,30,0
|
| 456 |
+
FMCX.US,D,20240221,000000,27.3,27.4403,27.3,27.4403,1868,0
|
| 457 |
+
FMCX.US,D,20240222,000000,27.99,27.99,27.99,27.99,266,0
|
| 458 |
+
FMCX.US,D,20240223,000000,28.05,28.1,28.0299,28.0588,2927,0
|
| 459 |
+
FMCX.US,D,20240226,000000,28.02,28.02,27.9635,27.9635,354,0
|
| 460 |
+
FMCX.US,D,20240227,000000,27.8402,27.9856,27.8402,27.9856,245,0
|
| 461 |
+
FMCX.US,D,20240228,000000,27.9834,28.04,27.9834,28.0327,1201,0
|
| 462 |
+
FMCX.US,D,20240229,000000,28.01,28.0805,28.01,28.0805,9926,0
|
| 463 |
+
FMCX.US,D,20240301,000000,28.33,28.35,28.33,28.3386,1705,0
|
| 464 |
+
FMCX.US,D,20240304,000000,28.2262,28.3,28.2221,28.2221,1909,0
|
| 465 |
+
FMCX.US,D,20240305,000000,27.8947,27.8947,27.8947,27.8947,147,0
|
| 466 |
+
FMCX.US,D,20240306,000000,28.08,28.08,27.9873,27.9873,426,0
|
| 467 |
+
FMCX.US,D,20240307,000000,28.31,28.31,28.31,28.31,6,0
|
| 468 |
+
FMCX.US,D,20240308,000000,28.34,28.34,28.1599,28.1599,3502,0
|
| 469 |
+
FMCX.US,D,20240311,000000,28.22,28.22,28.1876,28.1876,282,0
|
| 470 |
+
FMCX.US,D,20240312,000000,28.4,28.4055,28.3999,28.4055,200,0
|
| 471 |
+
FMCX.US,D,20240313,000000,28.22,28.22,28.1306,28.1306,494,0
|
| 472 |
+
FMCX.US,D,20240314,000000,28.3075,28.3075,28.3075,28.3075,2,0
|
| 473 |
+
FMCX.US,D,20240315,000000,28.2,28.2,28.1168,28.1168,329,0
|
| 474 |
+
FMCX.US,D,20240318,000000,28.16,28.1777,28.16,28.1777,539,0
|
| 475 |
+
FMCX.US,D,20240319,000000,28.4,28.41,28.3999,28.41,419,0
|
| 476 |
+
FMCX.US,D,20240320,000000,28.54,28.6495,28.54,28.6495,302,0
|
| 477 |
+
FMCX.US,D,20240321,000000,29.09,29.09,29.0338,29.0338,126,0
|
| 478 |
+
FMCX.US,D,20240322,000000,29.01,29.05,29.01,29.0116,203,0
|
| 479 |
+
FMCX.US,D,20240325,000000,28.91,28.91,28.776,28.776,541,0
|
| 480 |
+
FMCX.US,D,20240326,000000,28.85,28.85,28.7999,28.8015,1639,0
|
| 481 |
+
FMCX.US,D,20240327,000000,28.8,28.8594,28.7799,28.8594,1050,0
|
| 482 |
+
FMCX.US,D,20240328,000000,28.864,28.9436,28.864,28.9436,384,0
|
| 483 |
+
FMCX.US,D,20240401,000000,28.89,28.89,28.8707,28.8707,300,0
|
| 484 |
+
FMCX.US,D,20240402,000000,28.5802,28.5802,28.5802,28.5802,98,0
|
| 485 |
+
FMCX.US,D,20240403,000000,28.74,28.74,28.65,28.718,768,0
|
| 486 |
+
FMCX.US,D,20240404,000000,28.3485,28.3485,28.3485,28.3485,3,0
|
| 487 |
+
FMCX.US,D,20240405,000000,28.67,28.7,28.5996,28.5996,2801,0
|
| 488 |
+
FMCX.US,D,20240408,000000,28.6174,28.6174,28.6174,28.6174,84,0
|
| 489 |
+
FMCX.US,D,20240409,000000,28.62,28.67,28.62,28.6523,251,0
|
| 490 |
+
FMCX.US,D,20240410,000000,28.42,28.42,28.31,28.3594,1341,0
|
| 491 |
+
FMCX.US,D,20240411,000000,28.4963,28.4963,28.4963,28.4963,84,0
|
| 492 |
+
FMCX.US,D,20240412,000000,28.12,28.12,28.0575,28.0575,900,0
|
| 493 |
+
FMCX.US,D,20240415,000000,27.7646,27.7646,27.7646,27.7646,15,0
|
| 494 |
+
FMCX.US,D,20240416,000000,27.89,27.89,27.8486,27.8486,605,0
|
| 495 |
+
FMCX.US,D,20240417,000000,27.6455,27.6455,27.6455,27.6455,5,0
|
| 496 |
+
FMCX.US,D,20240418,000000,27.4508,27.4508,27.4508,27.4508,73,0
|
| 497 |
+
FMCX.US,D,20240419,000000,27.289,27.289,27.289,27.289,72,0
|
| 498 |
+
FMCX.US,D,20240422,000000,27.3599,27.4503,27.3599,27.4503,100,0
|
| 499 |
+
FMCX.US,D,20240423,000000,27.7932,27.7932,27.7932,27.7932,72,0
|
| 500 |
+
FMCX.US,D,20240424,000000,27.787,27.787,27.787,27.787,72,0
|
| 501 |
+
FMCX.US,D,20240425,000000,27.57,27.6478,27.56,27.6478,1600,0
|
| 502 |
+
FMCX.US,D,20240426,000000,27.9245,27.9245,27.9245,27.9245,103,0
|
| 503 |
+
FMCX.US,D,20240429,000000,27.9039,27.9039,27.9039,27.9039,2,0
|
| 504 |
+
FMCX.US,D,20240430,000000,27.72,27.72,27.6181,27.6181,1305,0
|
| 505 |
+
FMCX.US,D,20240501,000000,27.4999,27.4999,27.4999,27.4999,132,0
|
| 506 |
+
FMCX.US,D,20240502,000000,27.5566,27.5566,27.5566,27.5566,9,0
|
| 507 |
+
FMCX.US,D,20240503,000000,27.83,27.8408,27.83,27.8408,629,0
|
| 508 |
+
FMCX.US,D,20240506,000000,27.99,28.0617,27.99,28.0617,303,0
|
| 509 |
+
FMCX.US,D,20240507,000000,28.13,28.2,28.0948,28.0948,1016,0
|
| 510 |
+
FMCX.US,D,20240508,000000,28.1271,28.1271,28.1271,28.1271,2,0
|
| 511 |
+
FMCX.US,D,20240509,000000,28.23,28.2826,28.23,28.2826,475,0
|
| 512 |
+
FMCX.US,D,20240510,000000,28.4145,28.4145,28.4145,28.4145,2,0
|
| 513 |
+
FMCX.US,D,20240513,000000,28.2465,28.2465,28.2465,28.2465,2,0
|
| 514 |
+
FMCX.US,D,20240514,000000,28.4292,28.4292,28.4292,28.4292,4,0
|
| 515 |
+
FMCX.US,D,20240515,000000,28.76,28.9387,28.75,28.9387,4677,0
|
| 516 |
+
FMCX.US,D,20240516,000000,28.77,28.77,28.6799,28.6799,422,0
|
| 517 |
+
FMCX.US,D,20240517,000000,28.72,28.7511,28.72,28.7511,184,0
|
| 518 |
+
FMCX.US,D,20240520,000000,28.8607,28.8607,28.7753,28.7753,252,0
|
| 519 |
+
FMCX.US,D,20240521,000000,28.8298,28.8298,28.8298,28.8298,2,0
|
| 520 |
+
FMCX.US,D,20240522,000000,28.86,28.86,28.7257,28.7257,176,0
|
| 521 |
+
FMCX.US,D,20240523,000000,28.6802,28.6907,28.4199,28.4199,1010,0
|
| 522 |
+
FMCX.US,D,20240524,000000,28.6318,28.6318,28.6318,28.6318,86,0
|
| 523 |
+
FMCX.US,D,20240528,000000,28.4897,28.4897,28.4897,28.4897,192,0
|
| 524 |
+
FMCX.US,D,20240529,000000,28.2432,28.2432,28.2432,28.2432,3,0
|
| 525 |
+
FMCX.US,D,20240530,000000,28.13,28.13,28.0401,28.0401,356,0
|
| 526 |
+
FMCX.US,D,20240531,000000,28.01,28.1745,28.01,28.1745,102,0
|
| 527 |
+
FMCX.US,D,20240603,000000,28.1241,28.1241,28.1241,28.1241,80,0
|
| 528 |
+
FMCX.US,D,20240604,000000,28.0851,28.0851,28.0851,28.0851,216,0
|
| 529 |
+
FMCX.US,D,20240605,000000,28.32,28.327,28.32,28.327,184,0
|
| 530 |
+
FMCX.US,D,20240606,000000,28.2696,28.2696,28.2696,28.2696,113,0
|
| 531 |
+
FMCX.US,D,20240607,000000,28.1896,28.1896,28.1896,28.1896,27,0
|
| 532 |
+
FMCX.US,D,20240610,000000,28.4293,28.4293,28.4293,28.4293,113,0
|
| 533 |
+
FMCX.US,D,20240611,000000,28.4927,28.4927,28.4927,28.4927,9,0
|
| 534 |
+
FMCX.US,D,20240612,000000,28.8918,28.8918,28.8918,28.8918,4,0
|
| 535 |
+
FMCX.US,D,20240613,000000,28.7785,28.7785,28.7785,28.7785,2,0
|
| 536 |
+
FMCX.US,D,20240614,000000,28.7078,28.7078,28.7078,28.7078,47,0
|
| 537 |
+
FMCX.US,D,20240617,000000,29.0022,29.0022,29.0022,29.0022,3,0
|
| 538 |
+
FMCX.US,D,20240618,000000,29.0226,29.0226,29.0226,29.0226,3,0
|
| 539 |
+
FMCX.US,D,20240620,000000,28.91,28.9721,28.91,28.9721,333,0
|
| 540 |
+
FMCX.US,D,20240621,000000,29.0388,29.0388,29.0388,29.0388,108,0
|
| 541 |
+
FMCX.US,D,20240624,000000,28.9479,28.9479,28.9479,28.9479,10,0
|
| 542 |
+
FMCX.US,D,20240625,000000,28.792,28.792,28.792,28.792,5,0
|
| 543 |
+
FMCX.US,D,20240626,000000,28.6858,28.6858,28.6858,28.6858,1,0
|
| 544 |
+
FMCX.US,D,20240627,000000,28.83,28.83,28.83,28.83,1,0
|
| 545 |
+
FMCX.US,D,20240628,000000,28.88,28.9,28.6758,28.6758,1402,0
|
| 546 |
+
FMCX.US,D,20240701,000000,28.5679,28.5679,28.5679,28.5679,4,0
|
| 547 |
+
FMCX.US,D,20240702,000000,28.6747,28.6747,28.6747,28.6747,6,0
|
| 548 |
+
FMCX.US,D,20240703,000000,28.8324,28.8324,28.8324,28.8324,11,0
|
| 549 |
+
FMCX.US,D,20240705,000000,30.26,30.26,28.9371,28.9371,224,0
|
| 550 |
+
FMCX.US,D,20240708,000000,28.9558,28.9558,28.9558,28.9558,70,0
|
| 551 |
+
FMCX.US,D,20240709,000000,28.7552,28.7552,28.7552,28.7552,33,0
|
| 552 |
+
FMCX.US,D,20240710,000000,28.81,29.0409,28.81,29.0409,183,0
|
| 553 |
+
FMCX.US,D,20240711,000000,29.0427,29.0427,29.0427,29.0427,3,0
|
| 554 |
+
FMCX.US,D,20240712,000000,29.2442,29.2442,29.2442,29.2442,9,0
|
| 555 |
+
FMCX.US,D,20240715,000000,29.5,29.5,29.3892,29.3892,125,0
|
| 556 |
+
FMCX.US,D,20240716,000000,29.6999,29.6999,29.6692,29.6692,112,0
|
| 557 |
+
FMCX.US,D,20240717,000000,29.2383,29.2383,29.2383,29.2383,27,0
|
| 558 |
+
FMCX.US,D,20240718,000000,29.0945,29.0945,29.0945,29.0945,4,0
|
| 559 |
+
FMCX.US,D,20240719,000000,28.8566,28.8566,28.8566,28.8566,84,0
|
| 560 |
+
FMCX.US,D,20240722,000000,29.2589,29.2589,29.2589,29.2589,14,0
|
| 561 |
+
FMCX.US,D,20240723,000000,29.3624,29.3624,29.3624,29.3624,35,0
|
| 562 |
+
FMCX.US,D,20240724,000000,28.7361,28.7361,28.7361,28.7361,91,0
|
| 563 |
+
FMCX.US,D,20240725,000000,28.7639,28.7639,28.7639,28.7639,33,0
|
| 564 |
+
FMCX.US,D,20240726,000000,29.1476,29.1476,29.1476,29.1476,34,0
|
| 565 |
+
FMCX.US,D,20240729,000000,29.1829,29.1829,29.1829,29.1829,10,0
|
| 566 |
+
FMCX.US,D,20240730,000000,29.2264,29.2264,29.2264,29.2264,13,0
|
| 567 |
+
FMCX.US,D,20240731,000000,29.4801,29.4801,29.4801,29.4801,6,0
|
| 568 |
+
FMCX.US,D,20240801,000000,29.0038,29.0038,29.0038,29.0038,7,0
|
| 569 |
+
FMCX.US,D,20240802,000000,28.3837,28.3837,28.3837,28.3837,50,0
|
| 570 |
+
FMCX.US,D,20240805,000000,27.68,27.68,27.6777,27.6777,340,0
|
| 571 |
+
FMCX.US,D,20240806,000000,28.0017,28.0017,28.0017,28.0017,1,0
|
| 572 |
+
FMCX.US,D,20240807,000000,27.9757,27.9757,27.9757,27.9757,5,0
|
| 573 |
+
FMCX.US,D,20240808,000000,28.572,28.572,28.572,28.572,5,0
|
| 574 |
+
FMCX.US,D,20240809,000000,28.6791,28.6791,28.6791,28.6791,9,0
|
| 575 |
+
FMCX.US,D,20240812,000000,28.5741,28.5741,28.5741,28.5741,3,0
|
| 576 |
+
FMCX.US,D,20240813,000000,28.69,28.9808,28.69,28.9808,416,0
|
| 577 |
+
FMCX.US,D,20240814,000000,29.214,29.214,29.214,29.214,75,0
|
| 578 |
+
FMCX.US,D,20240815,000000,29.5321,29.5321,29.5321,29.5321,1,0
|
| 579 |
+
FMCX.US,D,20240816,000000,29.6038,29.6038,29.6038,29.6038,75,0
|
| 580 |
+
FMCX.US,D,20240819,000000,29.8688,29.8688,29.8688,29.8688,4,0
|
| 581 |
+
FMCX.US,D,20240820,000000,29.8033,29.8033,29.8033,29.8033,1,0
|
| 582 |
+
FMCX.US,D,20240821,000000,29.9392,29.9392,29.9392,29.9392,22,0
|
| 583 |
+
FMCX.US,D,20240822,000000,29.6652,29.6652,29.6652,29.6652,2,0
|
| 584 |
+
FMCX.US,D,20240823,000000,30.0358,30.0358,30.0358,30.0358,2,0
|
| 585 |
+
FMCX.US,D,20240826,000000,29.9339,29.9339,29.9339,29.9339,6,0
|
| 586 |
+
FMCX.US,D,20240827,000000,30.0473,30.0473,30.0473,30.0473,4,0
|
| 587 |
+
FMCX.US,D,20240828,000000,29.95,29.96,29.9306,29.9306,2487,0
|
| 588 |
+
FMCX.US,D,20240829,000000,30.0475,30.0475,30.0475,30.0475,16,0
|
| 589 |
+
FMCX.US,D,20240830,000000,30.3174,30.3174,30.3174,30.3174,25,0
|
| 590 |
+
FMCX.US,D,20240904,000000,29.6739,29.6739,29.6739,29.6739,24,0
|
| 591 |
+
FMCX.US,D,20240905,000000,29.4949,29.4949,29.4949,29.4949,21,0
|
| 592 |
+
FMCX.US,D,20240906,000000,29.34,29.34,29.0272,29.0272,142,0
|
| 593 |
+
FMCX.US,D,20240909,000000,29.2312,29.2312,29.2312,29.2312,5,0
|
| 594 |
+
FMCX.US,D,20240910,000000,29.29,29.5342,29.29,29.5342,401,0
|
| 595 |
+
FMCX.US,D,20240911,000000,29.6867,29.6867,29.6867,29.6867,1,0
|
| 596 |
+
FMCX.US,D,20240912,000000,29.9721,29.9721,29.9721,29.9721,10,0
|
| 597 |
+
FMCX.US,D,20240913,000000,30.35,30.35,30.2288,30.2288,756,0
|
| 598 |
+
FMCX.US,D,20240916,000000,30.4168,30.4168,30.4168,30.4168,1,0
|
| 599 |
+
FMCX.US,D,20240917,000000,30.4552,30.4552,30.4552,30.4552,6,0
|
| 600 |
+
FMCX.US,D,20240918,000000,30.4138,30.4138,30.4138,30.4138,1,0
|
| 601 |
+
FMCX.US,D,20240919,000000,30.8714,30.8714,30.8714,30.8714,1,0
|
| 602 |
+
FMCX.US,D,20240920,000000,30.8442,30.8442,30.8442,30.8442,1,0
|
| 603 |
+
FMCX.US,D,20240923,000000,30.8799,30.8799,30.8799,30.8799,1,0
|
| 604 |
+
FMCX.US,D,20240924,000000,31.0308,31.0308,31.0308,31.0308,1,0
|
| 605 |
+
FMCX.US,D,20240925,000000,31.0336,31.0336,31.0336,31.0336,3,0
|
| 606 |
+
FMCX.US,D,20240926,000000,31.2311,31.2311,31.2311,31.2311,153,0
|
| 607 |
+
FMCX.US,D,20240927,000000,31.2176,31.2176,31.2176,31.2176,5,0
|
| 608 |
+
FMCX.US,D,20241001,000000,30.9566,30.9566,30.9566,30.9566,2,0
|
| 609 |
+
FMCX.US,D,20241002,000000,31.0489,31.0489,31.0489,31.0489,4,0
|
| 610 |
+
FMCX.US,D,20241003,000000,30.95,30.95,30.8838,30.8838,318,0
|
| 611 |
+
FMCX.US,D,20241004,000000,31.1897,31.1897,31.1897,31.1897,1,0
|
| 612 |
+
FMCX.US,D,20241007,000000,30.897,30.897,30.897,30.897,6,0
|
| 613 |
+
FMCX.US,D,20241008,000000,31.1857,31.1857,31.1857,31.1857,100,0
|
| 614 |
+
FMCX.US,D,20241009,000000,31.4127,31.4127,31.4127,31.4127,67,0
|
| 615 |
+
FMCX.US,D,20241010,000000,31.2466,31.2466,31.2466,31.2466,36,0
|
| 616 |
+
FMCX.US,D,20241011,000000,31.5265,31.5265,31.5265,31.5265,1,0
|
| 617 |
+
FMCX.US,D,20241014,000000,31.8013,31.8013,31.8013,31.8013,12,0
|
| 618 |
+
FMCX.US,D,20241015,000000,31.578,31.578,31.578,31.578,2,0
|
| 619 |
+
FMCX.US,D,20241016,000000,31.6889,31.6889,31.6889,31.6889,1,0
|
| 620 |
+
FMCX.US,D,20241017,000000,31.747,31.747,31.747,31.747,2,0
|
| 621 |
+
FMCX.US,D,20241018,000000,31.8455,31.8455,31.8455,31.8455,6,0
|
| 622 |
+
FMCX.US,D,20241021,000000,31.7484,31.7484,31.7484,31.7484,3,0
|
| 623 |
+
FMCX.US,D,20241022,000000,31.6029,31.6029,31.6029,31.6029,10,0
|
| 624 |
+
FMCX.US,D,20241023,000000,31.3558,31.3558,31.3558,31.3558,16,0
|
| 625 |
+
FMCX.US,D,20241024,000000,31.3366,31.3366,31.3366,31.3366,95,0
|
| 626 |
+
FMCX.US,D,20241025,000000,31.2213,31.2213,31.2213,31.2213,2,0
|
| 627 |
+
FMCX.US,D,20241028,000000,31.2987,31.2987,31.2987,31.2987,6,0
|
| 628 |
+
FMCX.US,D,20241029,000000,31.2868,31.2868,31.2868,31.2868,1,0
|
| 629 |
+
FMCX.US,D,20241030,000000,31.2236,31.2236,31.2236,31.2236,1,0
|
| 630 |
+
FMCX.US,D,20241031,000000,30.7035,30.7035,30.7035,30.7035,77,0
|
| 631 |
+
FMCX.US,D,20241104,000000,30.617,30.617,30.617,30.617,5,0
|
| 632 |
+
FMCX.US,D,20241105,000000,30.9354,30.9354,30.9354,30.9354,3,0
|
| 633 |
+
FMCX.US,D,20241106,000000,31.55,31.55,31.55,31.55,800,0
|
| 634 |
+
FMCX.US,D,20241107,000000,32.0031,32.0031,32.0031,32.0031,1,0
|
| 635 |
+
FMCX.US,D,20241108,000000,32.21,32.2207,32.21,32.2207,535,0
|
| 636 |
+
FMCX.US,D,20241113,000000,32.56,32.56,32.37,32.37,111,0
|
| 637 |
+
FMCX.US,D,20241203,000000,32.51,32.5843,32.51,32.5843,507,0
|
| 638 |
+
FMCX.US,D,20241205,000000,32.82,32.82,32.7265,32.7265,771,0
|
| 639 |
+
FMCX.US,D,20241209,000000,32.67,32.67,32.6453,32.6453,153,0
|
| 640 |
+
FMCX.US,D,20241211,000000,32.74,32.8042,32.72,32.8042,649,0
|
| 641 |
+
FMCX.US,D,20241212,000000,32.7133,32.7133,32.6458,32.6458,2840,0
|
| 642 |
+
FMCX.US,D,20241213,000000,32.8,32.8,32.7178,32.7178,1290,0
|
| 643 |
+
FMCX.US,D,20241216,000000,32.39,32.44,32.2946,32.2946,5005,0
|
| 644 |
+
FMCX.US,D,20241218,000000,32.11,32.11,31.1067,31.1067,1051,0
|
| 645 |
+
FMCX.US,D,20241219,000000,31.16,31.16,30.9937,30.9937,221,0
|
| 646 |
+
FMCX.US,D,20241220,000000,31.545,31.545,31.3486,31.3486,1809,0
|
| 647 |
+
FMCX.US,D,20241223,000000,31.13,31.4432,31.13,31.4432,499,0
|
| 648 |
+
FMCX.US,D,20241224,000000,31.7094,31.7221,31.7094,31.7221,751,0
|
| 649 |
+
FMCX.US,D,20241226,000000,31.88,31.89,31.8407,31.8407,291,0
|
| 650 |
+
FMCX.US,D,20241227,000000,31.44,31.471,31.38,31.471,461,0
|
| 651 |
+
FMCX.US,D,20241230,000000,31.1699,31.2,31.1699,31.2,209,0
|
| 652 |
+
FMCX.US,D,20241231,000000,31.02,31.05,31.01,31.05,1019,0
|
| 653 |
+
FMCX.US,D,20250102,000000,31.3,31.3,30.9911,30.9911,105,0
|
| 654 |
+
FMCX.US,D,20250103,000000,31.74,31.74,31.2827,31.2827,128,0
|
| 655 |
+
FMCX.US,D,20250106,000000,31.62,31.62,31.3943,31.3943,110,0
|
| 656 |
+
FMCX.US,D,20250107,000000,31.18,31.18,31.0709,31.0709,676,0
|
| 657 |
+
FMCX.US,D,20250108,000000,31.06,31.0961,31.0499,31.0961,1100,0
|
| 658 |
+
FMCX.US,D,20250113,000000,30.57,30.57,30.55,30.5625,365,0
|
| 659 |
+
FMCX.US,D,20250114,000000,30.83,30.83,30.8037,30.8037,108,0
|
| 660 |
+
FMCX.US,D,20250117,000000,31.77,31.77,31.757,31.757,322,0
|
| 661 |
+
FMCX.US,D,20250122,000000,32.47,32.4701,32.4556,32.4556,622,0
|
| 662 |
+
FMCX.US,D,20250127,000000,33,33,31.75,31.8622,2219,0
|
| 663 |
+
FMCX.US,D,20250128,000000,32.07,32.1538,32.07,32.1538,300,0
|
| 664 |
+
FMCX.US,D,20250130,000000,32.53,32.53,32.43,32.4462,658,0
|
| 665 |
+
FMCX.US,D,20250203,000000,32.13,32.24,32.1245,32.1245,415,0
|
| 666 |
+
FMCX.US,D,20250205,000000,32.29,32.29,32.2631,32.2631,275,0
|
| 667 |
+
FMCX.US,D,20250206,000000,32.12,32.1426,32.09,32.1426,279,0
|
| 668 |
+
FMCX.US,D,20250207,000000,32.02,32.02,31.9897,31.9897,2112,0
|
| 669 |
+
FMCX.US,D,20250210,000000,32.1992,32.2221,32.1992,32.2221,126,0
|
| 670 |
+
FMCX.US,D,20250211,000000,32.13,32.1875,32.13,32.1875,165,0
|
| 671 |
+
FMCX.US,D,20250214,000000,31.99,31.99,31.9457,31.9457,460,0
|
| 672 |
+
FMCX.US,D,20250219,000000,32.07,32.13,32.07,32.0822,880,0
|
| 673 |
+
FMCX.US,D,20250225,000000,31.239,31.239,31.1161,31.1161,260,0
|
| 674 |
+
FMCX.US,D,20250228,000000,31.05,31.2598,31.05,31.2598,160,0
|
| 675 |
+
FMCX.US,D,20250304,000000,30.48,30.48,30.3002,30.3002,307,0
|
| 676 |
+
FMCX.US,D,20250305,000000,30.301,30.7019,30.301,30.7019,160,0
|
| 677 |
+
FMCX.US,D,20250307,000000,30.289,30.3069,30.289,30.3069,367,0
|
| 678 |
+
FMCX.US,D,20250310,000000,29.6799,29.6799,29.6681,29.6681,152,0
|
| 679 |
+
FMCX.US,D,20250311,000000,29.57,29.6,29.5591,29.5591,468,0
|
| 680 |
+
FMCX.US,D,20250312,000000,29.64,29.7266,29.64,29.7266,213,0
|
| 681 |
+
FMCX.US,D,20250313,000000,30.5,30.5,29.4348,29.4348,406,0
|
| 682 |
+
FMCX.US,D,20250317,000000,30.23,30.3945,30.23,30.3945,255,0
|
| 683 |
+
FMCX.US,D,20250318,000000,30.1,30.16,30.1,30.1139,413,0
|
| 684 |
+
FMCX.US,D,20250319,000000,30.45,30.45,30.3728,30.3728,310,0
|
| 685 |
+
FMCX.US,D,20250324,000000,30.68,30.7004,30.68,30.7004,436,0
|
| 686 |
+
FMCX.US,D,20250325,000000,30.6901,30.7435,30.69,30.7435,302,0
|
| 687 |
+
FMCX.US,D,20250401,000000,29.81,29.9418,29.81,29.9418,142,0
|
| 688 |
+
FMCX.US,D,20250403,000000,28.94,28.94,28.7885,28.7885,569,0
|
| 689 |
+
FMCX.US,D,20250404,000000,27.77,27.78,27.2374,27.2374,594,0
|
| 690 |
+
FMCX.US,D,20250407,000000,27.27,27.27,27.1531,27.1531,142,0
|
| 691 |
+
FMCX.US,D,20250408,000000,28.01,28.05,26.8633,26.8633,1448,0
|
| 692 |
+
FMCX.US,D,20250409,000000,26.86,27.89,26.86,27.89,4458,0
|
| 693 |
+
FMCX.US,D,20250416,000000,28.57,28.57,28.1539,28.1539,596,0
|
| 694 |
+
FMCX.US,D,20250417,000000,28.35,28.35,28.1412,28.1412,830,0
|
| 695 |
+
FMCX.US,D,20250421,000000,27.35,27.5078,27.25,27.5078,21048,0
|
| 696 |
+
FMCX.US,D,20250422,000000,28.12,28.2264,28.12,28.2264,454,0
|
| 697 |
+
FMCX.US,D,20250423,000000,28.84,28.84,28.6636,28.6636,728,0
|
| 698 |
+
FMCX.US,D,20250430,000000,29.52,29.7223,29.48,29.7223,511,0
|
| 699 |
+
FMCX.US,D,20250501,000000,30.06,30.06,29.9349,29.9349,384,0
|
| 700 |
+
FMCX.US,D,20250502,000000,30.45,30.45,30.321,30.321,795,0
|
| 701 |
+
FMCX.US,D,20250506,000000,30,30.0526,30,30.0526,3635,0
|
| 702 |
+
FMCX.US,D,20250507,000000,30.11,30.11,30.11,30.11,115,0
|
| 703 |
+
FMCX.US,D,20250508,000000,30.63,30.63,30.27,30.27,270,0
|
| 704 |
+
FMCX.US,D,20250512,000000,31.07,31.07,31.07,31.07,271,0
|
| 705 |
+
FMCX.US,D,20250513,000000,31.25,31.25,31.25,31.25,216,0
|
| 706 |
+
FMCX.US,D,20250514,000000,31.21,31.21,31.21,31.21,103,0
|
| 707 |
+
FMCX.US,D,20250515,000000,31.2964,31.55,31.2964,31.5438,1451,0
|
| 708 |
+
FMCX.US,D,20250516,000000,31.57,31.57,31.5198,31.5198,103,0
|
| 709 |
+
FMCX.US,D,20250519,000000,31.56,31.56,31.56,31.56,219,0
|
| 710 |
+
FMCX.US,D,20250520,000000,31.62,31.62,31.53,31.54,303,0
|
| 711 |
+
FMCX.US,D,20250521,000000,31.34,31.39,31.03,31.03,19375,0
|
| 712 |
+
FMCX.US,D,20250522,000000,31.05,31.0616,31.05,31.0616,204,0
|
| 713 |
+
FMCX.US,D,20250527,000000,31.2,31.4097,31.2,31.4097,159,0
|
| 714 |
+
FMCX.US,D,20250602,000000,31.97,31.97,31.3199,31.39,343,0
|
| 715 |
+
FMCX.US,D,20250603,000000,31.59,31.6657,31.59,31.6657,218,0
|
| 716 |
+
FMCX.US,D,20250604,000000,31.76,31.76,31.6833,31.6833,267,0
|
| 717 |
+
FMCX.US,D,20250609,000000,31.83,31.83,31.83,31.83,103,0
|
| 718 |
+
FMCX.US,D,20250610,000000,31.83,31.83,31.83,31.83,104,0
|
| 719 |
+
FMCX.US,D,20250611,000000,31.93,31.93,31.8524,31.8524,140,0
|
| 720 |
+
FMCX.US,D,20250617,000000,31.91,31.91,31.7678,31.7678,203,0
|
| 721 |
+
FMCX.US,D,20250620,000000,31.63,31.63,31.63,31.63,132,0
|
| 722 |
+
FMCX.US,D,20250626,000000,32.51,32.5966,32.51,32.5966,647,0
|
| 723 |
+
FMCX.US,D,20250703,000000,36.17,36.17,33.21,33.2575,1055,0
|
| 724 |
+
FMCX.US,D,20250715,000000,33.3,33.3,33.1321,33.1321,388,0
|
| 725 |
+
FMCX.US,D,20250721,000000,33.63,33.63,33.4656,33.4656,126,0
|
| 726 |
+
FMCX.US,D,20250723,000000,33.65,33.7689,33.65,33.7689,105,0
|
| 727 |
+
FMCX.US,D,20250724,000000,33.9,33.9047,33.9,33.9047,106,0
|
| 728 |
+
FMCX.US,D,20250729,000000,34.2,34.2,33.9693,33.9693,389,0
|
| 729 |
+
FMCX.US,D,20250730,000000,33.94,33.94,33.94,33.94,118,0
|
| 730 |
+
FMCX.US,D,20250801,000000,33.44,33.44,33.4195,33.4195,1754,0
|
| 731 |
+
FMCX.US,D,20250805,000000,33.74,33.74,33.68,33.68,2100,0
|
| 732 |
+
FMCX.US,D,20250813,000000,34.21,34.21,34.11,34.1301,276,0
|
| 733 |
+
FMCX.US,D,20250827,000000,34.05,34.108,34.05,34.108,236,0
|
| 734 |
+
FMCX.US,D,20250904,000000,33.99,34.0005,33.99,34.0005,280,0
|
| 735 |
+
FMCX.US,D,20250905,000000,34.08,34.08,34.0593,34.0593,222,0
|
| 736 |
+
FMCX.US,D,20250918,000000,35.185,35.1936,35.185,35.1936,371,0
|
| 737 |
+
FMCX.US,D,20250924,000000,35.38,35.38,35.114,35.114,236,0
|
| 738 |
+
FMCX.US,D,20251013,000000,35,35.0492,35,35.0492,344,0
|
| 739 |
+
FMCX.US,D,20251016,000000,34.9,34.9,34.8134,34.8134,401,0
|
| 740 |
+
FMCX.US,D,20251022,000000,35.08,35.08,35,35.0082,1813,0
|
| 741 |
+
FMCX.US,D,20251024,000000,35.38,35.38,35.2371,35.2371,921,0
|
| 742 |
+
FMCX.US,D,20251028,000000,35.5,35.5,35.3752,35.3752,180,0
|
| 743 |
+
FMCX.US,D,20251030,000000,35.11,35.11,34.9011,34.9011,147,0
|
| 744 |
+
FMCX.US,D,20251104,000000,34.28,34.2992,34.28,34.2992,307,0
|
| 745 |
+
FMCX.US,D,20251105,000000,34.45,34.4732,34.45,34.4732,136,0
|
| 746 |
+
FMCX.US,D,20251106,000000,34.26,34.26,34.1498,34.1498,1139,0
|
| 747 |
+
FMCX.US,D,20251120,000000,33.42,33.42,33.3247,33.3247,2246,0
|
| 748 |
+
FMCX.US,D,20251121,000000,33.26,33.5544,33.26,33.5544,110,0
|
| 749 |
+
FMCX.US,D,20251201,000000,34.86,34.86,34.6137,34.6137,164,0
|
| 750 |
+
FMCX.US,D,20251202,000000,34.75,34.8695,34.75,34.8695,115,0
|
| 751 |
+
FMCX.US,D,20251208,000000,34.96,34.96,34.9216,34.9216,300,0
|
| 752 |
+
FMCX.US,D,20251215,000000,34.75,34.82,34.7395,34.7395,1246,0
|
| 753 |
+
FMCX.US,D,20251218,000000,34.45,34.45,34.3546,34.3546,860,0
|
| 754 |
+
FMCX.US,D,20251219,000000,34.39,34.39,34.32,34.3733,513,0
|
| 755 |
+
FMCX.US,D,20251222,000000,34.43,34.5974,34.43,34.5974,120,0
|
| 756 |
+
FMCX.US,D,20251231,000000,34.545,34.64,34.4397,34.4397,1760,0
|
| 757 |
+
FMCX.US,D,20260102,000000,34.4205,34.5382,34.4205,34.5382,173,0
|
| 758 |
+
FMCX.US,D,20260105,000000,34.85,34.969,34.85,34.969,260,0
|
| 759 |
+
FMCX.US,D,20260109,000000,35.6298,35.7055,35.6298,35.7055,622,0
|
| 760 |
+
FMCX.US,D,20260112,000000,35.725,35.8194,35.725,35.8194,872,0
|
| 761 |
+
FMCX.US,D,20260114,000000,33.49,35.2794,33.49,35.2794,607,0
|
| 762 |
+
FMCX.US,D,20260121,000000,35.05,35.3039,35.05,35.3039,1496,0
|
| 763 |
+
FMCX.US,D,20260123,000000,35.33,35.33,35.1255,35.1255,1234,0
|
| 764 |
+
FMCX.US,D,20260127,000000,35.38,35.38,35.2332,35.2332,742,0
|
| 765 |
+
FMCX.US,D,20260130,000000,34.78,34.78,34.6315,34.6315,1968,0
|
| 766 |
+
FMCX.US,D,20260206,000000,33.55,33.85,33.55,33.8495,2812,0
|
| 767 |
+
FMCX.US,D,20260210,000000,34.05,34.05,34.0093,34.0093,1210,0
|
daily/us/nyse etfs/1/fxl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/gnr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/hard.us.txt
ADDED
|
@@ -0,0 +1,724 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
HARD.US,D,20230329,000000,25.01,25.06,24.965,24.965,6024,0
|
| 3 |
+
HARD.US,D,20230330,000000,24.97,25.069,24.9312,25.0364,3409,0
|
| 4 |
+
HARD.US,D,20230331,000000,25,25,24.9,24.915,3610,0
|
| 5 |
+
HARD.US,D,20230403,000000,24.945,24.945,24.89,24.925,4406,0
|
| 6 |
+
HARD.US,D,20230404,000000,25.01,25.59,24.9815,25.045,5943,0
|
| 7 |
+
HARD.US,D,20230405,000000,25.28,25.29,25.085,25.085,1415,0
|
| 8 |
+
HARD.US,D,20230406,000000,25.09,25.149,25.05,25.123,2524,0
|
| 9 |
+
HARD.US,D,20230410,000000,25.059,25.059,25.0301,25.0301,113,0
|
| 10 |
+
HARD.US,D,20230411,000000,25.1482,25.189,25.1482,25.17,678,0
|
| 11 |
+
HARD.US,D,20230412,000000,25.37,25.38,25.3344,25.3344,530,0
|
| 12 |
+
HARD.US,D,20230413,000000,25.45,25.45,25.45,25.45,15116,0
|
| 13 |
+
HARD.US,D,20230414,000000,25.3966,25.3966,25.195,25.195,1800,0
|
| 14 |
+
HARD.US,D,20230417,000000,25,25,24.83,24.83,831,0
|
| 15 |
+
HARD.US,D,20230418,000000,24.7723,24.7912,24.725,24.725,2629,0
|
| 16 |
+
HARD.US,D,20230419,000000,24.72,24.9,24.661,24.9,1853,0
|
| 17 |
+
HARD.US,D,20230420,000000,24.73,24.7301,24.702,24.7301,2276,0
|
| 18 |
+
HARD.US,D,20230421,000000,24.89,25.03,24.89,25.03,427,0
|
| 19 |
+
HARD.US,D,20230424,000000,25.03,25.03,25.03,25.03,297,0
|
| 20 |
+
HARD.US,D,20230425,000000,25.07,25.07,25.055,25.055,671,0
|
| 21 |
+
HARD.US,D,20230426,000000,25.07,25.0705,25.07,25.0705,573,0
|
| 22 |
+
HARD.US,D,20230427,000000,25.23,25.255,25.21,25.255,404,0
|
| 23 |
+
HARD.US,D,20230428,000000,25.2716,25.2716,25.18,25.205,1228,0
|
| 24 |
+
HARD.US,D,20230501,000000,25.2,25.22,25.15,25.175,513,0
|
| 25 |
+
HARD.US,D,20230502,000000,25.22,25.57,25.22,25.53,1059,0
|
| 26 |
+
HARD.US,D,20230503,000000,25.54,25.55,25.35,25.4146,2019,0
|
| 27 |
+
HARD.US,D,20230504,000000,25.4699,25.4699,25.31,25.4306,1268,0
|
| 28 |
+
HARD.US,D,20230505,000000,25.04,25.04,24.99,25.0188,2606,0
|
| 29 |
+
HARD.US,D,20230508,000000,24.87,25.04,24.87,25.0042,4199,0
|
| 30 |
+
HARD.US,D,20230509,000000,25.16,25.16,25.16,25.16,308,0
|
| 31 |
+
HARD.US,D,20230510,000000,25.24,25.24,25.17,25.17,614,0
|
| 32 |
+
HARD.US,D,20230511,000000,25.2083,25.2083,25.2083,25.2083,411,0
|
| 33 |
+
HARD.US,D,20230512,000000,25.208,25.22,25.208,25.22,363,0
|
| 34 |
+
HARD.US,D,20230515,000000,25,25.06,25,25.015,12823,0
|
| 35 |
+
HARD.US,D,20230516,000000,25.4656,25.4656,25.4656,25.4656,206,0
|
| 36 |
+
HARD.US,D,20230517,000000,25.525,25.81,25.525,25.7706,351,0
|
| 37 |
+
HARD.US,D,20230518,000000,25.77,25.83,25.76,25.8,6974,0
|
| 38 |
+
HARD.US,D,20230519,000000,25.67,25.9802,25.64,25.9802,12446,0
|
| 39 |
+
HARD.US,D,20230522,000000,25.76,25.8101,25.75,25.8101,641,0
|
| 40 |
+
HARD.US,D,20230523,000000,25.83,25.83,25.79,25.7952,1628,0
|
| 41 |
+
HARD.US,D,20230524,000000,25.88,25.92,25.87,25.92,1984,0
|
| 42 |
+
HARD.US,D,20230525,000000,25.771,25.86,25.771,25.805,51238,0
|
| 43 |
+
HARD.US,D,20230526,000000,25.78,25.79,25.7089,25.74,867,0
|
| 44 |
+
HARD.US,D,20230530,000000,25.82,25.82,25.795,25.795,897,0
|
| 45 |
+
HARD.US,D,20230531,000000,25.746,25.746,25.655,25.655,427,0
|
| 46 |
+
HARD.US,D,20230601,000000,25.505,25.505,25.505,25.505,83,0
|
| 47 |
+
HARD.US,D,20230602,000000,25.5468,25.5468,25.5468,25.5468,124,0
|
| 48 |
+
HARD.US,D,20230605,000000,25.63,26.17,25.535,25.535,2426,0
|
| 49 |
+
HARD.US,D,20230606,000000,25.4889,25.4889,25.455,25.455,377,0
|
| 50 |
+
HARD.US,D,20230607,000000,25.431,25.49,25.4206,25.49,4281,0
|
| 51 |
+
HARD.US,D,20230608,000000,25.4831,25.4831,25.4601,25.4601,373,0
|
| 52 |
+
HARD.US,D,20230609,000000,25.4747,25.51,25.41,25.41,4290,0
|
| 53 |
+
HARD.US,D,20230612,000000,25.39,25.39,25.25,25.285,7119,0
|
| 54 |
+
HARD.US,D,20230613,000000,25.3101,25.36,25.3101,25.33,2672,0
|
| 55 |
+
HARD.US,D,20230614,000000,25.38,25.3999,25.34,25.3604,3077,0
|
| 56 |
+
HARD.US,D,20230615,000000,25.38,25.38,25.2936,25.31,3033,0
|
| 57 |
+
HARD.US,D,20230616,000000,25.2711,25.33,25.27,25.3234,10883,0
|
| 58 |
+
HARD.US,D,20230620,000000,25.25,25.3,25.2001,25.2841,6164,0
|
| 59 |
+
HARD.US,D,20230621,000000,25.2191,25.23,25.2191,25.23,120,0
|
| 60 |
+
HARD.US,D,20230622,000000,25.04,25.1224,25.04,25.1224,1089,0
|
| 61 |
+
HARD.US,D,20230623,000000,24.88,25.04,24.88,25.0275,4205,0
|
| 62 |
+
HARD.US,D,20230626,000000,25.1503,25.1503,24.985,25.0584,15426,0
|
| 63 |
+
HARD.US,D,20230627,000000,24.74,24.75,24.64,24.6426,9125,0
|
| 64 |
+
HARD.US,D,20230628,000000,24.4801,24.53,24.4306,24.4306,1359,0
|
| 65 |
+
HARD.US,D,20230629,000000,24.535,24.535,24.48,24.51,632,0
|
| 66 |
+
HARD.US,D,20230630,000000,24.58,24.705,24.58,24.705,1442,0
|
| 67 |
+
HARD.US,D,20230703,000000,24.65,24.6501,24.65,24.65,380,0
|
| 68 |
+
HARD.US,D,20230705,000000,24.72,24.72,24.72,24.72,319,0
|
| 69 |
+
HARD.US,D,20230706,000000,24.661,24.729,24.66,24.705,1081,0
|
| 70 |
+
HARD.US,D,20230707,000000,24.7,24.71,24.69,24.71,1064,0
|
| 71 |
+
HARD.US,D,20230710,000000,24.71,24.8,24.71,24.79,573,0
|
| 72 |
+
HARD.US,D,20230711,000000,24.86,24.9,24.86,24.885,684,0
|
| 73 |
+
HARD.US,D,20230712,000000,24.82,24.9397,24.805,24.9397,7449,0
|
| 74 |
+
HARD.US,D,20230713,000000,25.05,25.05,24.86,24.9505,2498,0
|
| 75 |
+
HARD.US,D,20230714,000000,24.8,24.83,24.7,24.74,1721,0
|
| 76 |
+
HARD.US,D,20230717,000000,24.72,24.72,24.58,24.61,1458,0
|
| 77 |
+
HARD.US,D,20230718,000000,24.68,24.81,24.68,24.785,12807,0
|
| 78 |
+
HARD.US,D,20230719,000000,24.96,25.05,24.83,24.91,6119,0
|
| 79 |
+
HARD.US,D,20230720,000000,25.02,25.04,24.97,25,51841,0
|
| 80 |
+
HARD.US,D,20230721,000000,25.09,25.189,25.0314,25.155,4643,0
|
| 81 |
+
HARD.US,D,20230724,000000,25.459,25.79,25.459,25.6501,11073,0
|
| 82 |
+
HARD.US,D,20230725,000000,25.54,25.72,25.54,25.72,1501,0
|
| 83 |
+
HARD.US,D,20230726,000000,25.66,25.7299,25.64,25.6551,2759,0
|
| 84 |
+
HARD.US,D,20230727,000000,25.76,25.77,25.6706,25.6706,1215,0
|
| 85 |
+
HARD.US,D,20230728,000000,25.8,25.8004,25.67,25.8004,329,0
|
| 86 |
+
HARD.US,D,20230731,000000,25.651,25.7411,25.6,25.7411,7670,0
|
| 87 |
+
HARD.US,D,20230801,000000,25.62,25.65,25.56,25.6496,2688,0
|
| 88 |
+
HARD.US,D,20230802,000000,25.4999,25.4999,25.3,25.33,1427,0
|
| 89 |
+
HARD.US,D,20230803,000000,25.599,25.6128,25.599,25.6128,279,0
|
| 90 |
+
HARD.US,D,20230804,000000,25.65,25.82,25.64,25.64,4454,0
|
| 91 |
+
HARD.US,D,20230807,000000,25.84,25.84,25.688,25.78,3511,0
|
| 92 |
+
HARD.US,D,20230808,000000,25.64,25.98,25.64,25.91,1228,0
|
| 93 |
+
HARD.US,D,20230809,000000,26.1418,26.3,26.121,26.3,3178,0
|
| 94 |
+
HARD.US,D,20230810,000000,26.17,26.17,26.0382,26.0382,1581,0
|
| 95 |
+
HARD.US,D,20230811,000000,25.99,26.18,25.98,26.1051,3265,0
|
| 96 |
+
HARD.US,D,20230814,000000,26.05,26.09,26.05,26.0897,3820,0
|
| 97 |
+
HARD.US,D,20230815,000000,25.899,25.957,25.89,25.957,1369,0
|
| 98 |
+
HARD.US,D,20230816,000000,25.919,25.919,25.83,25.83,575,0
|
| 99 |
+
HARD.US,D,20230817,000000,25.9065,25.9065,25.9065,25.9065,168,0
|
| 100 |
+
HARD.US,D,20230818,000000,25.81,25.915,25.81,25.915,822,0
|
| 101 |
+
HARD.US,D,20230821,000000,25.91,25.9485,25.747,25.747,719,0
|
| 102 |
+
HARD.US,D,20230822,000000,25.77,25.77,25.57,25.615,2629,0
|
| 103 |
+
HARD.US,D,20230823,000000,25.37,25.37,25.315,25.315,1176,0
|
| 104 |
+
HARD.US,D,20230824,000000,25.2901,25.37,25.28,25.3652,6635,0
|
| 105 |
+
HARD.US,D,20230825,000000,25.5778,25.5778,25.5778,25.5778,30,0
|
| 106 |
+
HARD.US,D,20230828,000000,25.6,25.6,25.53,25.53,743,0
|
| 107 |
+
HARD.US,D,20230829,000000,25.56,25.58,25.53,25.58,2214,0
|
| 108 |
+
HARD.US,D,20230830,000000,25.5376,25.5376,25.4517,25.48,107212,0
|
| 109 |
+
HARD.US,D,20230831,000000,25.54,25.57,25.52,25.57,1593,0
|
| 110 |
+
HARD.US,D,20230901,000000,25.66,25.7598,25.66,25.7219,2239,0
|
| 111 |
+
HARD.US,D,20230905,000000,25.72,25.73,25.6809,25.7,5374,0
|
| 112 |
+
HARD.US,D,20230906,000000,25.64,25.66,25.64,25.66,400,0
|
| 113 |
+
HARD.US,D,20230907,000000,25.56,25.58,25.48,25.52,14488,0
|
| 114 |
+
HARD.US,D,20230908,000000,25.5401,25.56,25.54,25.56,2738,0
|
| 115 |
+
HARD.US,D,20230911,000000,25.68,25.6989,25.62,25.6449,1771,0
|
| 116 |
+
HARD.US,D,20230912,000000,25.71,25.79,25.7034,25.7034,5180,0
|
| 117 |
+
HARD.US,D,20230913,000000,25.77,25.82,25.77,25.82,1427,0
|
| 118 |
+
HARD.US,D,20230914,000000,26.03,26.1,26,26.085,14521,0
|
| 119 |
+
HARD.US,D,20230915,000000,25.96,25.96,25.6501,25.925,19382,0
|
| 120 |
+
HARD.US,D,20230918,000000,25.731,25.7891,25.73,25.7891,639,0
|
| 121 |
+
HARD.US,D,20230919,000000,25.899,25.9091,25.7299,25.8,4834,0
|
| 122 |
+
HARD.US,D,20230920,000000,25.56,25.621,25.41,25.4162,931,0
|
| 123 |
+
HARD.US,D,20230921,000000,25.621,25.621,25.58,25.5814,699,0
|
| 124 |
+
HARD.US,D,20230922,000000,25.6899,25.6899,25.445,25.48,2382,0
|
| 125 |
+
HARD.US,D,20230925,000000,25.41,25.44,25.35,25.36,3438,0
|
| 126 |
+
HARD.US,D,20230926,000000,25.36,25.44,25.35,25.44,6825,0
|
| 127 |
+
HARD.US,D,20230927,000000,25.51,25.64,25.49,25.64,17139,0
|
| 128 |
+
HARD.US,D,20230928,000000,25.54,25.54,25.34,25.34,21248,0
|
| 129 |
+
HARD.US,D,20230929,000000,25.3,25.47,25.26,25.4636,18551,0
|
| 130 |
+
HARD.US,D,20231002,000000,25.4901,25.4901,25.37,25.37,9662,0
|
| 131 |
+
HARD.US,D,20231003,000000,25.4,25.4,25.34,25.372,2627,0
|
| 132 |
+
HARD.US,D,20231004,000000,25.3,25.31,25.13,25.13,9551,0
|
| 133 |
+
HARD.US,D,20231005,000000,25.07,25.07,24.84,24.84,1312,0
|
| 134 |
+
HARD.US,D,20231006,000000,24.661,24.6899,24.6,24.64,58998,0
|
| 135 |
+
HARD.US,D,20231009,000000,24.6099,24.6099,24.5117,24.5117,3052,0
|
| 136 |
+
HARD.US,D,20231010,000000,24.66,24.7281,24.54,24.54,11453,0
|
| 137 |
+
HARD.US,D,20231011,000000,24.66,24.67,24.54,24.555,6248,0
|
| 138 |
+
HARD.US,D,20231012,000000,24.6708,24.6999,24.6,24.6,6054,0
|
| 139 |
+
HARD.US,D,20231013,000000,24.5798,24.5798,24.46,24.46,58867,0
|
| 140 |
+
HARD.US,D,20231016,000000,24.46,24.46,24.32,24.3313,6606,0
|
| 141 |
+
HARD.US,D,20231017,000000,24.3693,24.3999,24.3693,24.38,758,0
|
| 142 |
+
HARD.US,D,20231018,000000,24.429,24.459,24.34,24.34,6324,0
|
| 143 |
+
HARD.US,D,20231019,000000,24.53,24.63,24.53,24.6,2949,0
|
| 144 |
+
HARD.US,D,20231020,000000,24.6172,24.6172,24.5201,24.5505,3306,0
|
| 145 |
+
HARD.US,D,20231023,000000,24.51,24.51,24.4301,24.44,4177,0
|
| 146 |
+
HARD.US,D,20231024,000000,24.25,24.3199,24.25,24.2973,277,0
|
| 147 |
+
HARD.US,D,20231025,000000,24.3354,24.3354,24.3354,24.3354,52,0
|
| 148 |
+
HARD.US,D,20231026,000000,24.26,24.2646,24.26,24.2646,567,0
|
| 149 |
+
HARD.US,D,20231027,000000,24.21,24.475,24.21,24.4744,3484,0
|
| 150 |
+
HARD.US,D,20231030,000000,24.4002,24.44,24.4002,24.4264,4174,0
|
| 151 |
+
HARD.US,D,20231031,000000,24.15,24.16,24.12,24.1223,1943,0
|
| 152 |
+
HARD.US,D,20231101,000000,24.25,24.3103,24.225,24.3,769,0
|
| 153 |
+
HARD.US,D,20231102,000000,24.4,24.4196,24.28,24.29,1786,0
|
| 154 |
+
HARD.US,D,20231103,000000,24.3099,24.3499,24.3099,24.3375,3915,0
|
| 155 |
+
HARD.US,D,20231106,000000,24.31,24.31,24.19,24.2299,2300,0
|
| 156 |
+
HARD.US,D,20231107,000000,24.09,24.2001,24.09,24.19,19477,0
|
| 157 |
+
HARD.US,D,20231108,000000,24.1,24.1,24.0507,24.0814,1065,0
|
| 158 |
+
HARD.US,D,20231109,000000,23.92,23.945,23.92,23.945,1080,0
|
| 159 |
+
HARD.US,D,20231110,000000,23.8401,23.8594,23.7871,23.8594,57812,0
|
| 160 |
+
HARD.US,D,20231113,000000,23.979,23.9899,23.84,23.84,3897,0
|
| 161 |
+
HARD.US,D,20231114,000000,23.58,23.699,23.58,23.6449,50632,0
|
| 162 |
+
HARD.US,D,20231115,000000,23.639,23.68,23.56,23.6,4225,0
|
| 163 |
+
HARD.US,D,20231116,000000,23.515,23.625,23.5004,23.625,1715,0
|
| 164 |
+
HARD.US,D,20231117,000000,23.51,23.54,23.505,23.505,6520,0
|
| 165 |
+
HARD.US,D,20231120,000000,23.44,23.475,23.4,23.475,7764,0
|
| 166 |
+
HARD.US,D,20231121,000000,23.435,23.435,23.33,23.33,1477,0
|
| 167 |
+
HARD.US,D,20231122,000000,23.44,23.44,23.355,23.355,2995,0
|
| 168 |
+
HARD.US,D,20231124,000000,23.35,23.36,23.35,23.36,333,0
|
| 169 |
+
HARD.US,D,20231127,000000,23.23,23.27,23.2,23.225,5231,0
|
| 170 |
+
HARD.US,D,20231128,000000,23.24,23.24,23.1698,23.1999,2750,0
|
| 171 |
+
HARD.US,D,20231129,000000,23.25,23.265,23.2269,23.2269,5820,0
|
| 172 |
+
HARD.US,D,20231130,000000,23.399,23.41,23.36,23.39,1315,0
|
| 173 |
+
HARD.US,D,20231201,000000,23.4902,23.74,23.4902,23.67,3571,0
|
| 174 |
+
HARD.US,D,20231204,000000,23.5306,23.64,23.4908,23.5478,13448,0
|
| 175 |
+
HARD.US,D,20231205,000000,23.4982,23.4982,23.48,23.48,1400,0
|
| 176 |
+
HARD.US,D,20231206,000000,23.699,23.699,23.4401,23.4433,10652,0
|
| 177 |
+
HARD.US,D,20231207,000000,23.67,23.68,23.66,23.68,3986,0
|
| 178 |
+
HARD.US,D,20231208,000000,23.72,23.72,23.6439,23.69,2333,0
|
| 179 |
+
HARD.US,D,20231211,000000,23.8,23.8,23.44,23.47,13696,0
|
| 180 |
+
HARD.US,D,20231212,000000,23.815,23.8892,23.815,23.854,2019,0
|
| 181 |
+
HARD.US,D,20231213,000000,23.81,23.81,23.62,23.62,8252,0
|
| 182 |
+
HARD.US,D,20231214,000000,23.45,23.5198,23.37,23.37,5344,0
|
| 183 |
+
HARD.US,D,20231215,000000,23.4,23.45,23.36,23.39,8280,0
|
| 184 |
+
HARD.US,D,20231218,000000,23.2348,23.25,23.2,23.2355,1557,0
|
| 185 |
+
HARD.US,D,20231219,000000,23.531,23.5699,23.4201,23.43,2006,0
|
| 186 |
+
HARD.US,D,20231220,000000,23.45,23.5461,23.44,23.53,6050,0
|
| 187 |
+
HARD.US,D,20231221,000000,23.57,23.63,23.57,23.6,1542,0
|
| 188 |
+
HARD.US,D,20231222,000000,23.68,23.68,23.54,23.54,2474,0
|
| 189 |
+
HARD.US,D,20231226,000000,23.34,23.355,23.2616,23.2616,846,0
|
| 190 |
+
HARD.US,D,20231227,000000,23.3611,23.38,23.3611,23.38,587,0
|
| 191 |
+
HARD.US,D,20231228,000000,23.3,23.32,23.29,23.309,7677,0
|
| 192 |
+
HARD.US,D,20231229,000000,23.26,23.31,23.221,23.31,2163,0
|
| 193 |
+
HARD.US,D,20240102,000000,23.31,23.32,23.245,23.27,7045,0
|
| 194 |
+
HARD.US,D,20240103,000000,23.19,23.19,23.19,23.19,532,0
|
| 195 |
+
HARD.US,D,20240104,000000,23.22,23.27,23.22,23.25,2893,0
|
| 196 |
+
HARD.US,D,20240105,000000,23.34,23.34,23.23,23.26,621,0
|
| 197 |
+
HARD.US,D,20240108,000000,23.25,23.3,23.23,23.2609,17189,0
|
| 198 |
+
HARD.US,D,20240109,000000,23.28,23.28,23.25,23.2569,2115,0
|
| 199 |
+
HARD.US,D,20240110,000000,23.23,23.31,23.23,23.305,590,0
|
| 200 |
+
HARD.US,D,20240111,000000,23.31,23.31,23.26,23.26,1369,0
|
| 201 |
+
HARD.US,D,20240112,000000,23.3314,23.36,23.31,23.323,1394,0
|
| 202 |
+
HARD.US,D,20240116,000000,23.32,23.38,23.32,23.344,3030,0
|
| 203 |
+
HARD.US,D,20240117,000000,23.46,23.58,23.46,23.545,2523,0
|
| 204 |
+
HARD.US,D,20240118,000000,23.65,23.65,23.38,23.3997,9223,0
|
| 205 |
+
HARD.US,D,20240119,000000,23.19,23.3849,23.19,23.3849,1386,0
|
| 206 |
+
HARD.US,D,20240122,000000,23.45,23.45,23.27,23.32,1774,0
|
| 207 |
+
HARD.US,D,20240123,000000,23.08,23.16,23.065,23.065,1088,0
|
| 208 |
+
HARD.US,D,20240124,000000,23.03,23.09,23.01,23.065,4001,0
|
| 209 |
+
HARD.US,D,20240125,000000,23.171,23.171,23.1622,23.1622,591,0
|
| 210 |
+
HARD.US,D,20240126,000000,23.16,23.2651,23.16,23.2651,615,0
|
| 211 |
+
HARD.US,D,20240129,000000,23.31,23.32,23.285,23.285,922,0
|
| 212 |
+
HARD.US,D,20240130,000000,23.2,23.2,23.2,23.2,525,0
|
| 213 |
+
HARD.US,D,20240131,000000,23.129,23.129,23.085,23.085,339,0
|
| 214 |
+
HARD.US,D,20240201,000000,23.005,23.005,22.9845,22.9845,486,0
|
| 215 |
+
HARD.US,D,20240202,000000,22.8,22.905,22.8,22.905,1707,0
|
| 216 |
+
HARD.US,D,20240205,000000,22.9,22.9,22.9,22.9,300,0
|
| 217 |
+
HARD.US,D,20240206,000000,22.93,22.93,22.9199,22.925,282,0
|
| 218 |
+
HARD.US,D,20240207,000000,23.0483,23.0483,22.905,22.905,578,0
|
| 219 |
+
HARD.US,D,20240208,000000,22.91,22.965,22.85,22.925,2309,0
|
| 220 |
+
HARD.US,D,20240209,000000,23.025,23.025,23.025,23.025,473,0
|
| 221 |
+
HARD.US,D,20240212,000000,23.0101,23.13,23.0101,23.13,3578,0
|
| 222 |
+
HARD.US,D,20240213,000000,23.1321,23.19,23.125,23.125,1296,0
|
| 223 |
+
HARD.US,D,20240214,000000,23.15,23.15,23.1257,23.1257,2118,0
|
| 224 |
+
HARD.US,D,20240215,000000,23.1718,23.2,23.1718,23.2,3128,0
|
| 225 |
+
HARD.US,D,20240216,000000,23.215,23.2299,23.1558,23.1558,3070,0
|
| 226 |
+
HARD.US,D,20240220,000000,23.05,23.0987,23.05,23.085,627,0
|
| 227 |
+
HARD.US,D,20240221,000000,23.1216,23.17,23.1216,23.17,1162,0
|
| 228 |
+
HARD.US,D,20240222,000000,23.2,23.25,23.2,23.2319,2159,0
|
| 229 |
+
HARD.US,D,20240223,000000,23.22,23.23,23.22,23.2229,1819,0
|
| 230 |
+
HARD.US,D,20240226,000000,23.2199,23.2199,23.11,23.1499,4126,0
|
| 231 |
+
HARD.US,D,20240227,000000,23.1899,23.205,23.1884,23.205,834,0
|
| 232 |
+
HARD.US,D,20240228,000000,23.2,23.22,23.1701,23.1988,3051,0
|
| 233 |
+
HARD.US,D,20240229,000000,23.2894,23.2894,23.2,23.21,1790,0
|
| 234 |
+
HARD.US,D,20240301,000000,23.15,23.15,23.04,23.06,1259,0
|
| 235 |
+
HARD.US,D,20240304,000000,23.07,23.11,22.92,22.95,19416,0
|
| 236 |
+
HARD.US,D,20240305,000000,22.89,22.9,22.83,22.86,3629,0
|
| 237 |
+
HARD.US,D,20240306,000000,22.97,23.05,22.9695,22.9695,656,0
|
| 238 |
+
HARD.US,D,20240307,000000,23.139,23.1499,23.0833,23.0833,3139,0
|
| 239 |
+
HARD.US,D,20240308,000000,23.0499,23.05,22.9501,22.98,2278,0
|
| 240 |
+
HARD.US,D,20240311,000000,23.1362,23.1362,23.1362,23.1362,167,0
|
| 241 |
+
HARD.US,D,20240312,000000,23.02,23.09,23.02,23.07,1982,0
|
| 242 |
+
HARD.US,D,20240313,000000,23.43,23.69,23.43,23.6462,3054,0
|
| 243 |
+
HARD.US,D,20240314,000000,23.66,23.69,23.575,23.645,3964,0
|
| 244 |
+
HARD.US,D,20240315,000000,23.979,24.01,23.9703,23.9703,4557,0
|
| 245 |
+
HARD.US,D,20240318,000000,24.1081,24.1081,24,24.03,10985,0
|
| 246 |
+
HARD.US,D,20240319,000000,23.9,23.9,23.75,23.78,4621,0
|
| 247 |
+
HARD.US,D,20240320,000000,23.7,23.91,23.7,23.91,405,0
|
| 248 |
+
HARD.US,D,20240321,000000,23.82,23.82,23.681,23.71,1028,0
|
| 249 |
+
HARD.US,D,20240322,000000,23.56,25.7,23.38,23.3854,11402,0
|
| 250 |
+
HARD.US,D,20240325,000000,23.51,23.5275,23.48,23.5275,929,0
|
| 251 |
+
HARD.US,D,20240326,000000,23.439,23.439,23.3575,23.3575,2442,0
|
| 252 |
+
HARD.US,D,20240327,000000,23.34,23.38,23.3236,23.38,2718,0
|
| 253 |
+
HARD.US,D,20240328,000000,23.432,23.49,23.432,23.4574,1874,0
|
| 254 |
+
HARD.US,D,20240401,000000,23.52,23.539,23.4839,23.4839,1120,0
|
| 255 |
+
HARD.US,D,20240402,000000,23.57,23.62,23.57,23.62,3162,0
|
| 256 |
+
HARD.US,D,20240403,000000,23.775,23.86,23.775,23.83,11442,0
|
| 257 |
+
HARD.US,D,20240404,000000,23.87,23.95,23.8,23.92,2258,0
|
| 258 |
+
HARD.US,D,20240405,000000,23.925,24.149,23.925,24.035,7464,0
|
| 259 |
+
HARD.US,D,20240408,000000,23.819,24.0195,23.819,23.9959,811,0
|
| 260 |
+
HARD.US,D,20240409,000000,24.02,24.02,23.9283,23.9283,1346,0
|
| 261 |
+
HARD.US,D,20240410,000000,23.82,24,23.82,23.9922,8219,0
|
| 262 |
+
HARD.US,D,20240411,000000,23.92,24.1094,23.77,24.1094,9274,0
|
| 263 |
+
HARD.US,D,20240412,000000,24.41,24.4364,23.9946,23.9958,4366,0
|
| 264 |
+
HARD.US,D,20240415,000000,24.108,24.2599,24.1,24.2395,7495,0
|
| 265 |
+
HARD.US,D,20240416,000000,24.015,24.2684,23.99,24.22,3498,0
|
| 266 |
+
HARD.US,D,20240417,000000,24.22,24.22,24.01,24.0247,2832,0
|
| 267 |
+
HARD.US,D,20240418,000000,24.11,24.11,24.07,24.085,3389,0
|
| 268 |
+
HARD.US,D,20240419,000000,24.28,24.36,24.28,24.33,2796,0
|
| 269 |
+
HARD.US,D,20240422,000000,24.43,24.43,24.39,24.39,380,0
|
| 270 |
+
HARD.US,D,20240423,000000,24.38,24.58,24.3736,24.54,4447,0
|
| 271 |
+
HARD.US,D,20240424,000000,24.48,24.55,24.435,24.435,790,0
|
| 272 |
+
HARD.US,D,20240425,000000,24.6399,24.679,24.55,24.635,4104,0
|
| 273 |
+
HARD.US,D,20240426,000000,24.61,24.62,24.61,24.615,702,0
|
| 274 |
+
HARD.US,D,20240429,000000,24.76,24.76,24.7529,24.7529,202,0
|
| 275 |
+
HARD.US,D,20240430,000000,24.3093,24.3093,24.2191,24.2191,4449,0
|
| 276 |
+
HARD.US,D,20240501,000000,24.1,24.1631,24.1,24.1631,64738,0
|
| 277 |
+
HARD.US,D,20240502,000000,24.25,24.4931,24.25,24.4931,1467,0
|
| 278 |
+
HARD.US,D,20240503,000000,24.77,24.8399,24.77,24.8129,5156,0
|
| 279 |
+
HARD.US,D,20240506,000000,24.81,25.1,24.81,25.0361,2958,0
|
| 280 |
+
HARD.US,D,20240507,000000,24.99,25.06,24.99,25.02,21204,0
|
| 281 |
+
HARD.US,D,20240508,000000,24.88,24.88,24.82,24.83,1154,0
|
| 282 |
+
HARD.US,D,20240509,000000,24.79,24.79,24.72,24.7475,8797,0
|
| 283 |
+
HARD.US,D,20240510,000000,24.95,24.95,24.95,24.95,70,0
|
| 284 |
+
HARD.US,D,20240513,000000,25.31,25.3418,25.3,25.3418,1164,0
|
| 285 |
+
HARD.US,D,20240514,000000,25.23,25.265,25.23,25.265,680,0
|
| 286 |
+
HARD.US,D,20240515,000000,25.5556,25.5556,25.33,25.3711,6132,0
|
| 287 |
+
HARD.US,D,20240516,000000,25.32,25.3582,25.32,25.3582,776,0
|
| 288 |
+
HARD.US,D,20240517,000000,25.7301,25.846,25.68,25.846,1512,0
|
| 289 |
+
HARD.US,D,20240520,000000,26.2951,26.54,26.2951,26.4758,886,0
|
| 290 |
+
HARD.US,D,20240521,000000,26.49,26.56,26.4,26.4387,11157,0
|
| 291 |
+
HARD.US,D,20240522,000000,26.44,26.44,26.2,26.225,2651,0
|
| 292 |
+
HARD.US,D,20240523,000000,26.71,26.71,25.8242,25.8385,3986,0
|
| 293 |
+
HARD.US,D,20240524,000000,25.67,25.76,25.5702,25.595,5390,0
|
| 294 |
+
HARD.US,D,20240528,000000,25.98,25.98,25.69,25.8191,2338,0
|
| 295 |
+
HARD.US,D,20240529,000000,25.5248,25.54,25.39,25.39,6456,0
|
| 296 |
+
HARD.US,D,20240530,000000,25.18,25.25,25.115,25.115,19493,0
|
| 297 |
+
HARD.US,D,20240531,000000,25.045,25.05,24.985,24.9853,839,0
|
| 298 |
+
HARD.US,D,20240603,000000,24.97,25.105,24.97,25.105,463,0
|
| 299 |
+
HARD.US,D,20240604,000000,24.99,24.99,24.78,24.8139,5787,0
|
| 300 |
+
HARD.US,D,20240605,000000,24.861,24.97,24.86,24.97,3619,0
|
| 301 |
+
HARD.US,D,20240606,000000,24.99,24.99,24.99,24.99,95,0
|
| 302 |
+
HARD.US,D,20240607,000000,24.96,24.96,24.92,24.94,1668,0
|
| 303 |
+
HARD.US,D,20240610,000000,25.0232,25.0232,24.91,24.925,970,0
|
| 304 |
+
HARD.US,D,20240611,000000,24.94,25.0285,24.94,25.0285,446,0
|
| 305 |
+
HARD.US,D,20240612,000000,24.92,24.965,24.92,24.965,643,0
|
| 306 |
+
HARD.US,D,20240613,000000,24.73,24.73,24.6945,24.6945,3951,0
|
| 307 |
+
HARD.US,D,20240614,000000,24.6712,24.7,24.62,24.6441,1856,0
|
| 308 |
+
HARD.US,D,20240617,000000,24.55,24.55,24.45,24.51,1155,0
|
| 309 |
+
HARD.US,D,20240618,000000,24.67,24.705,24.67,24.705,378,0
|
| 310 |
+
HARD.US,D,20240620,000000,22.69,24.555,22.69,24.49,1495,0
|
| 311 |
+
HARD.US,D,20240621,000000,24.51,24.555,24.46,24.4734,1210,0
|
| 312 |
+
HARD.US,D,20240624,000000,24.5286,24.72,24.5286,24.72,1914,0
|
| 313 |
+
HARD.US,D,20240625,000000,24.445,24.445,24.4043,24.4043,396,0
|
| 314 |
+
HARD.US,D,20240626,000000,24.296,24.3234,24.271,24.28,3619,0
|
| 315 |
+
HARD.US,D,20240627,000000,24.3,24.3,24.19,24.23,34843,0
|
| 316 |
+
HARD.US,D,20240628,000000,24.2,24.2,24.1451,24.1451,1225,0
|
| 317 |
+
HARD.US,D,20240701,000000,24.1206,24.149,24.1201,24.1261,3323,0
|
| 318 |
+
HARD.US,D,20240702,000000,24.11,24.164,24.11,24.164,1025,0
|
| 319 |
+
HARD.US,D,20240703,000000,24.335,24.335,24.331,24.331,437,0
|
| 320 |
+
HARD.US,D,20240705,000000,24.47,24.47,24.46,24.4658,1392,0
|
| 321 |
+
HARD.US,D,20240708,000000,24.32,24.32,24.2613,24.275,1166,0
|
| 322 |
+
HARD.US,D,20240709,000000,24.12,24.12,24.1,24.1,325,0
|
| 323 |
+
HARD.US,D,20240710,000000,24.23,24.23,24.0602,24.1237,3458,0
|
| 324 |
+
HARD.US,D,20240711,000000,24.26,24.34,24.26,24.32,783,0
|
| 325 |
+
HARD.US,D,20240712,000000,24.38,24.38,24.31,24.34,3900,0
|
| 326 |
+
HARD.US,D,20240715,000000,24.4,24.54,24.4,24.4803,919,0
|
| 327 |
+
HARD.US,D,20240716,000000,24.41,24.42,24.41,24.42,4247,0
|
| 328 |
+
HARD.US,D,20240717,000000,24.28,24.3119,24.2608,24.3119,10267,0
|
| 329 |
+
HARD.US,D,20240718,000000,24.18,24.18,24.1316,24.1316,282,0
|
| 330 |
+
HARD.US,D,20240719,000000,23.78,23.815,23.7603,23.815,4539,0
|
| 331 |
+
HARD.US,D,20240722,000000,23.695,23.695,23.695,23.695,114,0
|
| 332 |
+
HARD.US,D,20240723,000000,23.65,23.6896,23.58,23.6896,1479,0
|
| 333 |
+
HARD.US,D,20240724,000000,23.62,23.66,23.57,23.6,4029,0
|
| 334 |
+
HARD.US,D,20240725,000000,23.56,23.57,23.498,23.53,2697,0
|
| 335 |
+
HARD.US,D,20240726,000000,23.82,23.9,23.81,23.8881,4061,0
|
| 336 |
+
HARD.US,D,20240729,000000,23.92,23.92,23.86,23.86,5399,0
|
| 337 |
+
HARD.US,D,20240730,000000,24.065,24.08,23.99,24.0084,17465,0
|
| 338 |
+
HARD.US,D,20240731,000000,23.74,23.79,23.67,23.6812,11546,0
|
| 339 |
+
HARD.US,D,20240801,000000,23.7453,23.7453,23.68,23.735,6311,0
|
| 340 |
+
HARD.US,D,20240802,000000,23.8,23.94,23.7454,23.875,8363,0
|
| 341 |
+
HARD.US,D,20240805,000000,23.78,23.9,23.78,23.8666,5518,0
|
| 342 |
+
HARD.US,D,20240806,000000,24.005,24.005,24.005,24.005,180,0
|
| 343 |
+
HARD.US,D,20240807,000000,23.93,23.93,23.83,23.85,4524,0
|
| 344 |
+
HARD.US,D,20240808,000000,23.84,23.84,23.8237,23.8237,476,0
|
| 345 |
+
HARD.US,D,20240809,000000,23.91,23.96,23.87,23.93,927,0
|
| 346 |
+
HARD.US,D,20240812,000000,23.94,23.9405,23.91,23.9335,31564,0
|
| 347 |
+
HARD.US,D,20240813,000000,24.14,24.14,24.12,24.1329,906,0
|
| 348 |
+
HARD.US,D,20240814,000000,23.96,23.96,23.9514,23.9514,421,0
|
| 349 |
+
HARD.US,D,20240815,000000,24.07,24.1069,24.0501,24.1069,2415,0
|
| 350 |
+
HARD.US,D,20240816,000000,24.31,24.395,24.31,24.395,1481,0
|
| 351 |
+
HARD.US,D,20240819,000000,24.41,24.41,24.2547,24.31,7529,0
|
| 352 |
+
HARD.US,D,20240820,000000,24.42,24.42,24.3,24.42,17804,0
|
| 353 |
+
HARD.US,D,20240821,000000,24.2832,24.3047,24.2832,24.3047,1361,0
|
| 354 |
+
HARD.US,D,20240822,000000,24.08,24.17,24.08,24.17,346,0
|
| 355 |
+
HARD.US,D,20240823,000000,24.2,24.29,24.2,24.255,2662,0
|
| 356 |
+
HARD.US,D,20240826,000000,24.34,24.34,24.335,24.335,490,0
|
| 357 |
+
HARD.US,D,20240827,000000,24.39,24.44,24.335,24.43,2375,0
|
| 358 |
+
HARD.US,D,20240828,000000,24.265,24.265,24.22,24.235,107243,0
|
| 359 |
+
HARD.US,D,20240829,000000,24.27,24.315,24.261,24.29,1103,0
|
| 360 |
+
HARD.US,D,20240830,000000,24.211,24.211,24.117,24.117,384,0
|
| 361 |
+
HARD.US,D,20240903,000000,24.335,24.335,24.335,24.335,242,0
|
| 362 |
+
HARD.US,D,20240904,000000,24.25,24.25,24.1901,24.2126,1312,0
|
| 363 |
+
HARD.US,D,20240905,000000,24.3101,24.3101,24.3101,24.3101,226,0
|
| 364 |
+
HARD.US,D,20240906,000000,24.08,24.08,24.08,24.08,148,0
|
| 365 |
+
HARD.US,D,20240909,000000,24.2,24.21,24.171,24.171,1758,0
|
| 366 |
+
HARD.US,D,20240910,000000,24.26,24.26,24.185,24.185,732,0
|
| 367 |
+
HARD.US,D,20240911,000000,24.5,24.53,24.5,24.52,3013,0
|
| 368 |
+
HARD.US,D,20240912,000000,24.615,24.615,24.615,24.615,19,0
|
| 369 |
+
HARD.US,D,20240913,000000,24.8,24.85,24.71,24.7232,1428,0
|
| 370 |
+
HARD.US,D,20240916,000000,24.55,24.55,24.37,24.48,3811,0
|
| 371 |
+
HARD.US,D,20240917,000000,24.35,24.48,24.35,24.48,779,0
|
| 372 |
+
HARD.US,D,20240918,000000,24.51,24.65,24.44,24.51,2428,0
|
| 373 |
+
HARD.US,D,20240919,000000,24.59,24.6,24.55,24.6,3693,0
|
| 374 |
+
HARD.US,D,20240920,000000,24.5,24.7243,24.5,24.7243,1110,0
|
| 375 |
+
HARD.US,D,20240923,000000,25.0904,25.2091,25.0904,25.125,1828,0
|
| 376 |
+
HARD.US,D,20240924,000000,25.4,25.4153,25.35,25.4153,73638,0
|
| 377 |
+
HARD.US,D,20240925,000000,25.2,25.3,25.2,25.3,275,0
|
| 378 |
+
HARD.US,D,20240926,000000,25.6242,25.6766,25.36,25.4134,10898,0
|
| 379 |
+
HARD.US,D,20240927,000000,25.56,25.63,25.43,25.5189,4204,0
|
| 380 |
+
HARD.US,D,20240930,000000,25.105,25.1848,25.105,25.1848,336,0
|
| 381 |
+
HARD.US,D,20241001,000000,25.23,25.23,25.1084,25.1084,3014,0
|
| 382 |
+
HARD.US,D,20241002,000000,25.43,25.43,25.43,25.43,173,0
|
| 383 |
+
HARD.US,D,20241003,000000,25.17,25.28,25.1,25.28,1545,0
|
| 384 |
+
HARD.US,D,20241004,000000,25.16,25.16,24.99,25.1153,5147,0
|
| 385 |
+
HARD.US,D,20241007,000000,24.65,24.8,24.65,24.7292,1068,0
|
| 386 |
+
HARD.US,D,20241008,000000,24.41,24.58,24.35,24.57,8719,0
|
| 387 |
+
HARD.US,D,20241009,000000,24.37,24.455,24.29,24.455,7096,0
|
| 388 |
+
HARD.US,D,20241010,000000,24.56,24.98,24.56,24.895,3265,0
|
| 389 |
+
HARD.US,D,20241011,000000,25.1,25.16,25.07,25.1258,2085,0
|
| 390 |
+
HARD.US,D,20241014,000000,24.98,24.995,24.9297,24.995,494,0
|
| 391 |
+
HARD.US,D,20241015,000000,24.77,25.02,24.77,24.9046,1497,0
|
| 392 |
+
HARD.US,D,20241016,000000,25.0901,25.0901,24.89,24.9372,16248,0
|
| 393 |
+
HARD.US,D,20241017,000000,24.94,24.94,24.8,24.875,1213,0
|
| 394 |
+
HARD.US,D,20241018,000000,24.9934,25.08,24.9934,25.08,535,0
|
| 395 |
+
HARD.US,D,20241021,000000,25.109,25.109,24.87,24.9221,1826,0
|
| 396 |
+
HARD.US,D,20241022,000000,24.88,25.0968,24.86,25.0649,11094,0
|
| 397 |
+
HARD.US,D,20241023,000000,24.92,24.92,24.805,24.845,11739,0
|
| 398 |
+
HARD.US,D,20241024,000000,24.755,24.755,24.755,24.755,141,0
|
| 399 |
+
HARD.US,D,20241025,000000,24.8,25.01,24.8,24.9275,6596,0
|
| 400 |
+
HARD.US,D,20241028,000000,25.23,25.5,25.23,25.37,17744,0
|
| 401 |
+
HARD.US,D,20241029,000000,25.61,26.06,25.61,25.82,3471,0
|
| 402 |
+
HARD.US,D,20241030,000000,25.34,25.664,25.34,25.5227,5576,0
|
| 403 |
+
HARD.US,D,20241031,000000,25.53,25.53,24.89,25.0343,4914,0
|
| 404 |
+
HARD.US,D,20241101,000000,25.09,25.19,25.0217,25.0217,3844,0
|
| 405 |
+
HARD.US,D,20241104,000000,24.93,25.01,24.73,24.91,79583,0
|
| 406 |
+
HARD.US,D,20241105,000000,24.9,24.9403,24.827,24.827,2829,0
|
| 407 |
+
HARD.US,D,20241106,000000,24.2,24.34,24.12,24.24,16737,0
|
| 408 |
+
HARD.US,D,20241107,000000,24.46,24.93,24.46,24.8814,2512,0
|
| 409 |
+
HARD.US,D,20241108,000000,24.29,24.29,24.08,24.1416,5469,0
|
| 410 |
+
HARD.US,D,20241111,000000,23.96,24.0565,23.83,24.045,1554,0
|
| 411 |
+
HARD.US,D,20241112,000000,24.29,24.72,24.2,24.28,7147,0
|
| 412 |
+
HARD.US,D,20241113,000000,24.35,24.35,24.3173,24.3173,470,0
|
| 413 |
+
HARD.US,D,20241114,000000,24.67,24.67,24.43,24.4302,4679,0
|
| 414 |
+
HARD.US,D,20241115,000000,24.49,24.58,24.38,24.57,12983,0
|
| 415 |
+
HARD.US,D,20241118,000000,24.58,24.7803,24.4581,24.7803,1947,0
|
| 416 |
+
HARD.US,D,20241119,000000,24.7,25.11,24.66,25.0858,3965,0
|
| 417 |
+
HARD.US,D,20241120,000000,25.155,25.4592,25.12,25.4592,5174,0
|
| 418 |
+
HARD.US,D,20241121,000000,25.59,25.64,25.555,25.6027,1321,0
|
| 419 |
+
HARD.US,D,20241122,000000,25.75,26.14,25.75,25.935,3698,0
|
| 420 |
+
HARD.US,D,20241125,000000,26.42,26.51,25.98,26.015,2048,0
|
| 421 |
+
HARD.US,D,20241127,000000,26.47,26.47,26.41,26.4348,1383,0
|
| 422 |
+
HARD.US,D,20241129,000000,26.69,26.7,26.47,26.5409,665,0
|
| 423 |
+
HARD.US,D,20241202,000000,26.22,26.22,25.87,26.015,3291,0
|
| 424 |
+
HARD.US,D,20241203,000000,25.84,25.965,25.74,25.83,1029,0
|
| 425 |
+
HARD.US,D,20241204,000000,26.0428,26.0428,25.92,25.92,457,0
|
| 426 |
+
HARD.US,D,20241206,000000,26.01,26.12,26.01,26.12,691,0
|
| 427 |
+
HARD.US,D,20241209,000000,26.59,26.59,26.415,26.415,676,0
|
| 428 |
+
HARD.US,D,20241210,000000,26.7,26.82,26.7,26.82,2204,0
|
| 429 |
+
HARD.US,D,20241211,000000,26.82,26.95,26.79,26.95,2444,0
|
| 430 |
+
HARD.US,D,20241212,000000,26.885,26.885,26.7999,26.7999,365,0
|
| 431 |
+
HARD.US,D,20241213,000000,26.78,27.07,26.73,26.995,4621,0
|
| 432 |
+
HARD.US,D,20241216,000000,27.43,27.5,26.95,26.95,25810,0
|
| 433 |
+
HARD.US,D,20241217,000000,26.75,27.0147,26.6719,27.0147,7668,0
|
| 434 |
+
HARD.US,D,20241218,000000,27.23,27.23,26.8072,26.8072,4965,0
|
| 435 |
+
HARD.US,D,20241219,000000,26.43,26.43,26.2655,26.2655,9390,0
|
| 436 |
+
HARD.US,D,20241220,000000,26.6057,26.7225,26.6057,26.7225,759,0
|
| 437 |
+
HARD.US,D,20241223,000000,26.18,26.21,26.1598,26.1598,600,0
|
| 438 |
+
HARD.US,D,20241224,000000,26.08,26.3067,26.08,26.3067,656,0
|
| 439 |
+
HARD.US,D,20241226,000000,25.96,26.22,25.96,26.22,1130,0
|
| 440 |
+
HARD.US,D,20241227,000000,25.94,25.9852,25.8599,25.9852,2327,0
|
| 441 |
+
HARD.US,D,20241230,000000,26.7049,26.79,26.4676,26.4676,1532,0
|
| 442 |
+
HARD.US,D,20241231,000000,26.7,27.05,26.7,27.05,1413,0
|
| 443 |
+
HARD.US,D,20250102,000000,26.8,27.09,26.76,26.76,49570,0
|
| 444 |
+
HARD.US,D,20250103,000000,26.8721,26.8721,26.6447,26.6648,44197,0
|
| 445 |
+
HARD.US,D,20250106,000000,26.91,27,26.89,26.9754,6802,0
|
| 446 |
+
HARD.US,D,20250107,000000,27.0061,27.05,26.94,26.94,7120,0
|
| 447 |
+
HARD.US,D,20250108,000000,26.9501,26.969,26.47,26.7044,6764,0
|
| 448 |
+
HARD.US,D,20250110,000000,27.72,27.809,27.4112,27.763,13353,0
|
| 449 |
+
HARD.US,D,20250113,000000,28.055,28.3291,28.055,28.2093,21531,0
|
| 450 |
+
HARD.US,D,20250114,000000,28.06,28.3,28.04,28.25,11103,0
|
| 451 |
+
HARD.US,D,20250115,000000,28.7,29.1243,28.6801,29.1154,9205,0
|
| 452 |
+
HARD.US,D,20250116,000000,28.712,28.99,28.335,28.8069,12887,0
|
| 453 |
+
HARD.US,D,20250117,000000,28.35,28.8,28.28,28.5125,105671,0
|
| 454 |
+
HARD.US,D,20250121,000000,28.5284,28.66,28.415,28.6538,13890,0
|
| 455 |
+
HARD.US,D,20250122,000000,28.65,29.02,28.65,28.925,8075,0
|
| 456 |
+
HARD.US,D,20250123,000000,29.03,30.48,28.99,29.0284,13235,0
|
| 457 |
+
HARD.US,D,20250124,000000,28.97,29.2,28.9147,29.0513,15922,0
|
| 458 |
+
HARD.US,D,20250127,000000,28.39,28.59,28.2,28.5089,100326,0
|
| 459 |
+
HARD.US,D,20250128,000000,28.5235,28.86,28.516,28.7807,29386,0
|
| 460 |
+
HARD.US,D,20250129,000000,29.18,29.29,29.13,29.174,126851,0
|
| 461 |
+
HARD.US,D,20250130,000000,29.34,29.59,29.08,29.1282,9540,0
|
| 462 |
+
HARD.US,D,20250131,000000,28.83,29.17,28.8002,29.039,55665,0
|
| 463 |
+
HARD.US,D,20250203,000000,29.16,29.57,29.12,29.3088,580450,0
|
| 464 |
+
HARD.US,D,20250204,000000,29.4,29.63,29.32,29.5386,50019,0
|
| 465 |
+
HARD.US,D,20250205,000000,29.6,29.93,29.6,29.9,23849,0
|
| 466 |
+
HARD.US,D,20250206,000000,29.815,29.9,29.555,29.9,18039,0
|
| 467 |
+
HARD.US,D,20250207,000000,29.92,29.9499,29.615,29.6799,12854,0
|
| 468 |
+
HARD.US,D,20250210,000000,30.06,30.43,30.04,30.39,24128,0
|
| 469 |
+
HARD.US,D,20250211,000000,30.135,30.2754,29.8842,29.91,21787,0
|
| 470 |
+
HARD.US,D,20250212,000000,30.0631,30.27,29.89,30.18,18256,0
|
| 471 |
+
HARD.US,D,20250213,000000,30.5167,30.75,30.509,30.6101,15764,0
|
| 472 |
+
HARD.US,D,20250214,000000,31.04,31.139,30.5901,30.625,75798,0
|
| 473 |
+
HARD.US,D,20250218,000000,33.65,33.65,30.58,31.356,64360,0
|
| 474 |
+
HARD.US,D,20250219,000000,31.79,31.79,31.36,31.6657,20044,0
|
| 475 |
+
HARD.US,D,20250220,000000,31.32,31.5,31.07,31.155,38523,0
|
| 476 |
+
HARD.US,D,20250221,000000,31.2,31.31,30.9959,31.0478,24162,0
|
| 477 |
+
HARD.US,D,20250224,000000,30.73,30.82,30.41,30.49,219072,0
|
| 478 |
+
HARD.US,D,20250225,000000,30.3001,31,29.9,30.345,16120,0
|
| 479 |
+
HARD.US,D,20250226,000000,30.1,30.1,29.84,29.985,27536,0
|
| 480 |
+
HARD.US,D,20250227,000000,29.75,29.85,29.45,29.4788,23814,0
|
| 481 |
+
HARD.US,D,20250228,000000,29.32,29.3771,29.01,29.1038,13749,0
|
| 482 |
+
HARD.US,D,20250303,000000,29.1,29.235,28.99,29.2,459218,0
|
| 483 |
+
HARD.US,D,20250304,000000,29.3904,29.62,29.38,29.545,66209,0
|
| 484 |
+
HARD.US,D,20250305,000000,29.88,30.16,29.77,30.13,18327,0
|
| 485 |
+
HARD.US,D,20250306,000000,29.89,29.8984,29.7301,29.7748,47649,0
|
| 486 |
+
HARD.US,D,20250307,000000,29.6099,29.81,29.5319,29.81,8829,0
|
| 487 |
+
HARD.US,D,20250310,000000,29.99,30.16,29.83,30.005,98752,0
|
| 488 |
+
HARD.US,D,20250311,000000,30.09,30.2753,30.0405,30.17,21583,0
|
| 489 |
+
HARD.US,D,20250312,000000,29.97,30.07,29.94,29.96,26944,0
|
| 490 |
+
HARD.US,D,20250313,000000,30.03,30.59,29.96,30.4251,22818,0
|
| 491 |
+
HARD.US,D,20250314,000000,30.38,30.52,30.09,30.2384,9334,0
|
| 492 |
+
HARD.US,D,20250317,000000,30.31,30.615,30.22,30.565,57456,0
|
| 493 |
+
HARD.US,D,20250318,000000,30.91,31.1,30.65,30.94,40316,0
|
| 494 |
+
HARD.US,D,20250319,000000,31,31.385,30.95,31.38,14880,0
|
| 495 |
+
HARD.US,D,20250320,000000,31.11,32.29,31.068,31.305,22690,0
|
| 496 |
+
HARD.US,D,20250321,000000,31.15,31.15,30.6618,30.7665,16366,0
|
| 497 |
+
HARD.US,D,20250324,000000,31.1,31.1,30.48,30.49,11409,0
|
| 498 |
+
HARD.US,D,20250325,000000,30.995,31.92,30.75,30.94,26662,0
|
| 499 |
+
HARD.US,D,20250326,000000,30.9,31.16,30.667,30.7911,89320,0
|
| 500 |
+
HARD.US,D,20250327,000000,31.06,31.06,30.33,30.95,6201,0
|
| 501 |
+
HARD.US,D,20250328,000000,31.07,31.17,30.7704,30.8097,11651,0
|
| 502 |
+
HARD.US,D,20250331,000000,30.8296,31.07,30.665,31.07,206748,0
|
| 503 |
+
HARD.US,D,20250401,000000,31.1,31.4499,31.065,31.35,32335,0
|
| 504 |
+
HARD.US,D,20250402,000000,31.39,31.77,31.35,31.69,45667,0
|
| 505 |
+
HARD.US,D,20250403,000000,29.99,31.13,29.84,30.05,51445,0
|
| 506 |
+
HARD.US,D,20250404,000000,28.8,29.6,27.93,28.36,171632,0
|
| 507 |
+
HARD.US,D,20250407,000000,27.9,28.401,27.52,27.565,82152,0
|
| 508 |
+
HARD.US,D,20250408,000000,27.78,27.97,27.31,27.41,31900,0
|
| 509 |
+
HARD.US,D,20250409,000000,27.39,28.07,27.39,28,67897,0
|
| 510 |
+
HARD.US,D,20250410,000000,27.98,28.01,27.8,27.9,98029,0
|
| 511 |
+
HARD.US,D,20250411,000000,28.0384,28.14,27.95,28.1,79626,0
|
| 512 |
+
HARD.US,D,20250414,000000,28.145,28.23,28.04,28.04,32780,0
|
| 513 |
+
HARD.US,D,20250415,000000,28.1538,28.2499,28.11,28.2099,6839,0
|
| 514 |
+
HARD.US,D,20250416,000000,28.36,28.45,28.2263,28.43,15445,0
|
| 515 |
+
HARD.US,D,20250417,000000,28.47,28.5237,28.42,28.46,156534,0
|
| 516 |
+
HARD.US,D,20250421,000000,30.17,30.73,28.44,28.55,29365,0
|
| 517 |
+
HARD.US,D,20250422,000000,28.73,28.865,28.7,28.7,15369,0
|
| 518 |
+
HARD.US,D,20250423,000000,28.61,28.74,28.52,28.68,18073,0
|
| 519 |
+
HARD.US,D,20250424,000000,28.9738,29.0499,28.82,29.0105,5503,0
|
| 520 |
+
HARD.US,D,20250425,000000,29.0371,29.1299,28.9,29.095,13467,0
|
| 521 |
+
HARD.US,D,20250428,000000,29.05,29.05,28.83,28.93,7236,0
|
| 522 |
+
HARD.US,D,20250429,000000,28.67,28.68,28.5102,28.5247,97422,0
|
| 523 |
+
HARD.US,D,20250430,000000,28.26,28.3,27.98,28.01,26074,0
|
| 524 |
+
HARD.US,D,20250501,000000,27.82,27.8496,27.59,27.71,177546,0
|
| 525 |
+
HARD.US,D,20250502,000000,27.81,27.81,27.62,27.73,15224,0
|
| 526 |
+
HARD.US,D,20250505,000000,27.7454,27.92,27.715,27.92,110286,0
|
| 527 |
+
HARD.US,D,20250506,000000,28.2,28.4085,28.17,28.4,9219,0
|
| 528 |
+
HARD.US,D,20250507,000000,28.24,28.305,27.97,27.98,7392,0
|
| 529 |
+
HARD.US,D,20250508,000000,28.16,28.33,28.16,28.19,27514,0
|
| 530 |
+
HARD.US,D,20250509,000000,28.49,28.619,28.49,28.49,5825,0
|
| 531 |
+
HARD.US,D,20250512,000000,28.51,28.64,28.44,28.64,15314,0
|
| 532 |
+
HARD.US,D,20250513,000000,28.85,29.19,28.85,29.1,64936,0
|
| 533 |
+
HARD.US,D,20250514,000000,29.02,29.05,28.61,28.84,39022,0
|
| 534 |
+
HARD.US,D,20250515,000000,28.08,28.48,28.05,28.354,8345,0
|
| 535 |
+
HARD.US,D,20250516,000000,28.4,28.615,28.385,28.61,13895,0
|
| 536 |
+
HARD.US,D,20250519,000000,28.61,28.85,28.38,28.85,28025,0
|
| 537 |
+
HARD.US,D,20250520,000000,28.75,28.79,28.5376,28.745,8145,0
|
| 538 |
+
HARD.US,D,20250521,000000,28.76,28.83,28.6199,28.77,29791,0
|
| 539 |
+
HARD.US,D,20250522,000000,28.47,28.7,28.47,28.65,14354,0
|
| 540 |
+
HARD.US,D,20250523,000000,28.37,28.46,28.32,28.4177,16813,0
|
| 541 |
+
HARD.US,D,20250527,000000,28.382,28.43,27.92,28.09,15925,0
|
| 542 |
+
HARD.US,D,20250528,000000,28.18,28.18,27.82,27.9,7685,0
|
| 543 |
+
HARD.US,D,20250529,000000,27.7,27.9,27.65,27.78,17491,0
|
| 544 |
+
HARD.US,D,20250530,000000,27.7,27.73,27.5923,27.63,8230,0
|
| 545 |
+
HARD.US,D,20250602,000000,27.98,28.08,27.78,27.82,7293,0
|
| 546 |
+
HARD.US,D,20250603,000000,27.88,28.8418,27.84,27.93,36586,0
|
| 547 |
+
HARD.US,D,20250604,000000,28.1493,28.3497,28.11,28.23,9490,0
|
| 548 |
+
HARD.US,D,20250605,000000,28.85,28.882,28.6116,28.88,7753,0
|
| 549 |
+
HARD.US,D,20250606,000000,29.25,29.63,29.135,29.33,36920,0
|
| 550 |
+
HARD.US,D,20250609,000000,29.58,29.8099,29.54,29.79,30010,0
|
| 551 |
+
HARD.US,D,20250610,000000,29.7093,29.725,29.35,29.65,12948,0
|
| 552 |
+
HARD.US,D,20250611,000000,29.59,29.8355,29.59,29.75,11099,0
|
| 553 |
+
HARD.US,D,20250612,000000,29.79,29.898,29.75,29.898,9058,0
|
| 554 |
+
HARD.US,D,20250613,000000,29.68,29.75,29.47,29.5,13962,0
|
| 555 |
+
HARD.US,D,20250616,000000,29.85,30.21,29.85,30.168,6113,0
|
| 556 |
+
HARD.US,D,20250617,000000,30.25,30.252,29.6605,29.692,16081,0
|
| 557 |
+
HARD.US,D,20250618,000000,29.75,29.79,29.55,29.61,98326,0
|
| 558 |
+
HARD.US,D,20250620,000000,29.37,29.55,29.16,29.16,17736,0
|
| 559 |
+
HARD.US,D,20250623,000000,29.26,29.43,28.78,28.78,28060,0
|
| 560 |
+
HARD.US,D,20250624,000000,28.39,28.59,28.16,28.248,16879,0
|
| 561 |
+
HARD.US,D,20250625,000000,27.81,27.97,27.71,27.8142,8030,0
|
| 562 |
+
HARD.US,D,20250626,000000,28.05,28.27,27.911,28.15,33489,0
|
| 563 |
+
HARD.US,D,20250627,000000,27.84,28.19,27.84,28.178,8824,0
|
| 564 |
+
HARD.US,D,20250630,000000,28.07,28.1849,27.903,28.11,24702,0
|
| 565 |
+
HARD.US,D,20250701,000000,28.01,28.12,27.82,27.928,16946,0
|
| 566 |
+
HARD.US,D,20250702,000000,28.22,28.67,28.185,28.6223,19306,0
|
| 567 |
+
HARD.US,D,20250703,000000,28.4022,28.5,28.29,28.33,4853,0
|
| 568 |
+
HARD.US,D,20250707,000000,27.97,28.3886,27.95,28.38,97850,0
|
| 569 |
+
HARD.US,D,20250708,000000,28.2,28.88,28.1404,28.812,24467,0
|
| 570 |
+
HARD.US,D,20250709,000000,28.8023,28.98,28.735,28.9,12360,0
|
| 571 |
+
HARD.US,D,20250710,000000,29.09,29.09,28.76,28.87,6586,0
|
| 572 |
+
HARD.US,D,20250711,000000,29.03,29.5,28.99,29.46,18822,0
|
| 573 |
+
HARD.US,D,20250714,000000,29.13,29.32,28.74,28.74,7665,0
|
| 574 |
+
HARD.US,D,20250715,000000,28.8469,28.9,28.75,28.78,12940,0
|
| 575 |
+
HARD.US,D,20250716,000000,28.74,29.06,28.7042,29.03,40115,0
|
| 576 |
+
HARD.US,D,20250717,000000,28.81,29.155,28.81,29.11,9430,0
|
| 577 |
+
HARD.US,D,20250718,000000,29.44,29.6192,29.14,29.14,5753,0
|
| 578 |
+
HARD.US,D,20250721,000000,29.2813,29.6801,29.2813,29.5748,11669,0
|
| 579 |
+
HARD.US,D,20250722,000000,29.49,29.7099,29.395,29.697,110437,0
|
| 580 |
+
HARD.US,D,20250723,000000,29.73,30.09,29.73,30.09,34481,0
|
| 581 |
+
HARD.US,D,20250724,000000,29.91,29.95,29.5705,29.7994,13252,0
|
| 582 |
+
HARD.US,D,20250725,000000,29.65,29.65,29.21,29.5208,85875,0
|
| 583 |
+
HARD.US,D,20250728,000000,29.79,29.842,29.53,29.7,10662,0
|
| 584 |
+
HARD.US,D,20250729,000000,29.66,30.12,29.5,30.0702,41086,0
|
| 585 |
+
HARD.US,D,20250730,000000,29.88,30.2084,29.12,29.2116,5404,0
|
| 586 |
+
HARD.US,D,20250731,000000,29.0599,29.07,28.257,28.257,15450,0
|
| 587 |
+
HARD.US,D,20250801,000000,28,28.23,27.78,27.98,8405,0
|
| 588 |
+
HARD.US,D,20250804,000000,28,28.28,27.751,27.9396,20664,0
|
| 589 |
+
HARD.US,D,20250805,000000,28.151,28.8,27.95,28.39,15275,0
|
| 590 |
+
HARD.US,D,20250806,000000,28.4861,28.763,28.35,28.6025,13481,0
|
| 591 |
+
HARD.US,D,20250807,000000,28.9,29.23,28.7099,29.1701,13810,0
|
| 592 |
+
HARD.US,D,20250808,000000,29.28,29.299,28.2401,28.306,5639,0
|
| 593 |
+
HARD.US,D,20250811,000000,28.3,28.51,28.22,28.4437,6322,0
|
| 594 |
+
HARD.US,D,20250812,000000,28.39,28.8199,28.37,28.807,7834,0
|
| 595 |
+
HARD.US,D,20250813,000000,29,29.26,28.535,28.8585,7559,0
|
| 596 |
+
HARD.US,D,20250814,000000,28.44,28.56,28.0408,28.291,13236,0
|
| 597 |
+
HARD.US,D,20250815,000000,28.31,28.8609,28.21,28.785,9441,0
|
| 598 |
+
HARD.US,D,20250818,000000,28.71,29.1,28.71,29.0027,4876,0
|
| 599 |
+
HARD.US,D,20250819,000000,29,29.0569,28.92,28.9709,9403,0
|
| 600 |
+
HARD.US,D,20250820,000000,29.35,29.4487,29.35,29.4487,2627,0
|
| 601 |
+
HARD.US,D,20250821,000000,29.415,29.6153,29.32,29.595,12470,0
|
| 602 |
+
HARD.US,D,20250822,000000,29.63,30.33,29.63,30.255,28372,0
|
| 603 |
+
HARD.US,D,20250825,000000,30,30.25,30,30.2013,13175,0
|
| 604 |
+
HARD.US,D,20250826,000000,30.1299,30.1369,29.906,30.1359,9811,0
|
| 605 |
+
HARD.US,D,20250827,000000,30.36,30.65,30.31,30.43,11965,0
|
| 606 |
+
HARD.US,D,20250828,000000,30.379,30.379,30.1927,30.2949,11691,0
|
| 607 |
+
HARD.US,D,20250829,000000,30.27,30.81,30.25,30.77,30475,0
|
| 608 |
+
HARD.US,D,20250902,000000,30.9044,31.24,30.6881,31.1842,34940,0
|
| 609 |
+
HARD.US,D,20250903,000000,30.8068,30.91,30.65,30.685,9395,0
|
| 610 |
+
HARD.US,D,20250904,000000,30.45,30.74,30.15,30.3252,10960,0
|
| 611 |
+
HARD.US,D,20250905,000000,30.22,30.49,29.96,30.0274,4038,0
|
| 612 |
+
HARD.US,D,20250908,000000,30.2833,30.38,30.22,30.3535,8632,0
|
| 613 |
+
HARD.US,D,20250909,000000,30.3164,30.3164,29.7639,29.7639,3375,0
|
| 614 |
+
HARD.US,D,20250910,000000,30.03,30.18,30.0158,30.1104,1331,0
|
| 615 |
+
HARD.US,D,20250911,000000,29.8629,30.2444,29.8629,30.185,11085,0
|
| 616 |
+
HARD.US,D,20250912,000000,30.57,30.609,30.32,30.32,2762,0
|
| 617 |
+
HARD.US,D,20250915,000000,30.9413,31.13,30.92,31.12,22231,0
|
| 618 |
+
HARD.US,D,20250916,000000,31.3,32,31.15,31.1789,98393,0
|
| 619 |
+
HARD.US,D,20250917,000000,30.84,32,30.35,30.48,107552,0
|
| 620 |
+
HARD.US,D,20250918,000000,30.39,30.47,30.21,30.3549,7115,0
|
| 621 |
+
HARD.US,D,20250919,000000,30.22,30.42,30.12,30.215,10603,0
|
| 622 |
+
HARD.US,D,20250922,000000,30.02,30.4699,30.02,30.4699,6993,0
|
| 623 |
+
HARD.US,D,20250923,000000,30.59,30.78,30.55,30.66,5725,0
|
| 624 |
+
HARD.US,D,20250924,000000,30.79,30.88,30.5,30.58,33664,0
|
| 625 |
+
HARD.US,D,20250925,000000,30.47,30.65,30.218,30.3499,27031,0
|
| 626 |
+
HARD.US,D,20250926,000000,30.38,30.73,30.38,30.565,104321,0
|
| 627 |
+
HARD.US,D,20250929,000000,30.61,30.76,30.28,30.335,274493,0
|
| 628 |
+
HARD.US,D,20250930,000000,30.1,30.2,30,30.195,60136,0
|
| 629 |
+
HARD.US,D,20251001,000000,29.93,30.53,29.93,30.1352,21044,0
|
| 630 |
+
HARD.US,D,20251002,000000,29.95,29.9549,29.69,29.84,10286,0
|
| 631 |
+
HARD.US,D,20251003,000000,30.08,30.33,30.07,30.3003,6373,0
|
| 632 |
+
HARD.US,D,20251006,000000,30.5,30.84,30.49,30.82,38921,0
|
| 633 |
+
HARD.US,D,20251007,000000,30.84,31.01,30.66,30.96,22017,0
|
| 634 |
+
HARD.US,D,20251008,000000,31.22,31.4699,31.22,31.41,15788,0
|
| 635 |
+
HARD.US,D,20251009,000000,31.63,31.65,30.932,31.13,15668,0
|
| 636 |
+
HARD.US,D,20251010,000000,30.961,31.07,30.205,30.72,10466,0
|
| 637 |
+
HARD.US,D,20251013,000000,31.5,31.85,31.5,31.77,12411,0
|
| 638 |
+
HARD.US,D,20251014,000000,31.575,32.02,31.4405,31.91,7089,0
|
| 639 |
+
HARD.US,D,20251015,000000,32.23,32.23,31.92,32.08,13799,0
|
| 640 |
+
HARD.US,D,20251016,000000,32.27,32.56,32.19,32.35,23971,0
|
| 641 |
+
HARD.US,D,20251017,000000,31.65,32.2,31.17,31.2059,33117,0
|
| 642 |
+
HARD.US,D,20251020,000000,31.51,31.74,31.37,31.7061,20838,0
|
| 643 |
+
HARD.US,D,20251021,000000,31.15,31.77,31.1,31.2196,58650,0
|
| 644 |
+
HARD.US,D,20251022,000000,31.19,31.19,30.64,30.8505,7324,0
|
| 645 |
+
HARD.US,D,20251023,000000,31.06,31.2221,30.75,30.755,6902,0
|
| 646 |
+
HARD.US,D,20251024,000000,30.22,30.22,29.945,29.945,18405,0
|
| 647 |
+
HARD.US,D,20251027,000000,29.84,30.7799,29.12,29.28,39187,0
|
| 648 |
+
HARD.US,D,20251028,000000,29.08,29.47,29.08,29.21,20493,0
|
| 649 |
+
HARD.US,D,20251029,000000,29.45,29.78,29.4,29.48,5127,0
|
| 650 |
+
HARD.US,D,20251030,000000,29.69,29.7982,29.3985,29.6609,4950,0
|
| 651 |
+
HARD.US,D,20251031,000000,29.6012,29.7497,29.53,29.66,29164,0
|
| 652 |
+
HARD.US,D,20251103,000000,29.88,30.17,29.65,30.125,5766,0
|
| 653 |
+
HARD.US,D,20251104,000000,29.67,29.76,29.5,29.5239,22289,0
|
| 654 |
+
HARD.US,D,20251105,000000,29.66,29.82,29.59,29.7564,4502,0
|
| 655 |
+
HARD.US,D,20251106,000000,29.36,29.36,28.94,29.06,40536,0
|
| 656 |
+
HARD.US,D,20251107,000000,29.3,29.45,29.12,29.3749,20151,0
|
| 657 |
+
HARD.US,D,20251110,000000,29.6592,30.2699,29.605,30.185,5027,0
|
| 658 |
+
HARD.US,D,20251111,000000,30.25,30.52,30.25,30.4578,16414,0
|
| 659 |
+
HARD.US,D,20251112,000000,30.2895,30.31,30.2,30.285,18419,0
|
| 660 |
+
HARD.US,D,20251113,000000,30.53,30.77,30.299,30.325,33880,0
|
| 661 |
+
HARD.US,D,20251114,000000,30.6,31,29.81,29.84,10340,0
|
| 662 |
+
HARD.US,D,20251117,000000,29.9,30.3799,29.9,30.1997,11189,0
|
| 663 |
+
HARD.US,D,20251118,000000,30.23,30.421,29.8001,30.335,29399,0
|
| 664 |
+
HARD.US,D,20251119,000000,29.966,30.11,29.6964,29.775,15878,0
|
| 665 |
+
HARD.US,D,20251120,000000,29.83,29.83,29.0005,29.07,11675,0
|
| 666 |
+
HARD.US,D,20251121,000000,28.73,29.13,28.59,28.9657,12523,0
|
| 667 |
+
HARD.US,D,20251124,000000,28.62,28.94,28.52,28.9327,12321,0
|
| 668 |
+
HARD.US,D,20251125,000000,28.69,28.94,28.68,28.94,17251,0
|
| 669 |
+
HARD.US,D,20251126,000000,29.242,29.4966,29.19,29.47,11416,0
|
| 670 |
+
HARD.US,D,20251128,000000,29.79,30.01,29.79,30.0061,5777,0
|
| 671 |
+
HARD.US,D,20251201,000000,29.85,30.005,29.75,29.9117,4459,0
|
| 672 |
+
HARD.US,D,20251202,000000,29.91,29.93,29.5332,29.89,14068,0
|
| 673 |
+
HARD.US,D,20251203,000000,29.97,29.97,29.66,29.688,12359,0
|
| 674 |
+
HARD.US,D,20251204,000000,29.66,29.75,29.54,29.7,9620,0
|
| 675 |
+
HARD.US,D,20251205,000000,29.85,29.9,29.51,29.595,24115,0
|
| 676 |
+
HARD.US,D,20251208,000000,29.59,29.64,29.3,29.4127,5039,0
|
| 677 |
+
HARD.US,D,20251209,000000,29.35,29.47,29.311,29.4301,12768,0
|
| 678 |
+
HARD.US,D,20251210,000000,29.3901,29.6499,29.3,29.6499,27444,0
|
| 679 |
+
HARD.US,D,20251211,000000,29.65,29.91,29.49,29.892,49258,0
|
| 680 |
+
HARD.US,D,20251212,000000,30.02,30.02,29.42,29.46,24048,0
|
| 681 |
+
HARD.US,D,20251215,000000,29.535,29.59,29.48,29.53,10003,0
|
| 682 |
+
HARD.US,D,20251216,000000,29.55,29.55,29.28,29.358,15806,0
|
| 683 |
+
HARD.US,D,20251217,000000,29.57,29.6495,29.415,29.538,10403,0
|
| 684 |
+
HARD.US,D,20251218,000000,29.59,29.67,29.465,29.5,14469,0
|
| 685 |
+
HARD.US,D,20251219,000000,29.72,29.9735,29.66,29.81,130992,0
|
| 686 |
+
HARD.US,D,20251222,000000,30.23,30.36,30.2013,30.322,15732,0
|
| 687 |
+
HARD.US,D,20251223,000000,30.275,30.275,29.8,30.1102,5465,0
|
| 688 |
+
HARD.US,D,20251224,000000,30.0129,30.02,29.851,29.99,4701,0
|
| 689 |
+
HARD.US,D,20251226,000000,30.42,30.7785,30.42,30.678,10668,0
|
| 690 |
+
HARD.US,D,20251229,000000,29.815,30,29.54,29.6401,9211,0
|
| 691 |
+
HARD.US,D,20251230,000000,29.645,30.35,29.635,29.762,11304,0
|
| 692 |
+
HARD.US,D,20251231,000000,29.6482,29.85,29.64,29.64,11937,0
|
| 693 |
+
HARD.US,D,20260102,000000,29.83,29.83,29.6752,29.7213,13041,0
|
| 694 |
+
HARD.US,D,20260105,000000,30.242,30.3395,30.1532,30.2542,6956,0
|
| 695 |
+
HARD.US,D,20260106,000000,30.44,30.62,30.39,30.52,26354,0
|
| 696 |
+
HARD.US,D,20260107,000000,30.15,30.49,30.08,30.09,5618,0
|
| 697 |
+
HARD.US,D,20260108,000000,30.15,30.23,30.08,30.2,6885,0
|
| 698 |
+
HARD.US,D,20260109,000000,30.38,30.77,30.25,30.43,8994,0
|
| 699 |
+
HARD.US,D,20260112,000000,30.465,30.6799,30.465,30.5704,3079,0
|
| 700 |
+
HARD.US,D,20260113,000000,30.585,30.6298,30.4901,30.545,8765,0
|
| 701 |
+
HARD.US,D,20260114,000000,30.725,30.92,30.725,30.881,7823,0
|
| 702 |
+
HARD.US,D,20260115,000000,30.48,30.61,30.405,30.41,14498,0
|
| 703 |
+
HARD.US,D,20260116,000000,30.3,30.3,29.74,30.01,37728,0
|
| 704 |
+
HARD.US,D,20260120,000000,30.36,30.44,30.25,30.35,19508,0
|
| 705 |
+
HARD.US,D,20260121,000000,30.46,30.61,30.265,30.31,10488,0
|
| 706 |
+
HARD.US,D,20260122,000000,30.3487,30.63,30.265,30.63,10544,0
|
| 707 |
+
HARD.US,D,20260123,000000,30.82,31.19,30.8,31.155,13918,0
|
| 708 |
+
HARD.US,D,20260126,000000,31.49,31.76,31.27,31.485,41429,0
|
| 709 |
+
HARD.US,D,20260127,000000,31.42,31.74,31.22,31.74,26055,0
|
| 710 |
+
HARD.US,D,20260128,000000,31.95,32.31,31.78,32.2,40758,0
|
| 711 |
+
HARD.US,D,20260129,000000,33.11,33.41,31.872,32.5017,29467,0
|
| 712 |
+
HARD.US,D,20260130,000000,31.66,31.89,30.4125,31.0889,38264,0
|
| 713 |
+
HARD.US,D,20260202,000000,30.5,30.55,30.24,30.44,32004,0
|
| 714 |
+
HARD.US,D,20260203,000000,30.77,31.0672,30.63,31.0672,36203,0
|
| 715 |
+
HARD.US,D,20260204,000000,31.16,31.48,31.07,31.22,15925,0
|
| 716 |
+
HARD.US,D,20260205,000000,31.02,31.14,30.88,31.047,9636,0
|
| 717 |
+
HARD.US,D,20260206,000000,31.44,31.4892,31.205,31.28,125099,0
|
| 718 |
+
HARD.US,D,20260209,000000,31.3315,31.6,31.3315,31.6,60811,0
|
| 719 |
+
HARD.US,D,20260210,000000,31.4606,31.575,31.45,31.47,8162,0
|
| 720 |
+
HARD.US,D,20260211,000000,31.665,31.87,31.65,31.83,10239,0
|
| 721 |
+
HARD.US,D,20260212,000000,31.67,31.87,31.2,31.38,8349,0
|
| 722 |
+
HARD.US,D,20260213,000000,31.29,31.4099,31.211,31.28,15037,0
|
| 723 |
+
HARD.US,D,20260217,000000,31.28,31.5199,31.24,31.48,11394,0
|
| 724 |
+
HARD.US,D,20260218,000000,31.93,34.72,31,32.1,15260,0
|
daily/us/nyse etfs/1/ibds.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/ijj.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/ixg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/iye.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/jcpb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/jmee.us.txt
ADDED
|
@@ -0,0 +1,948 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
JMEE.US,D,20220510,000000,48.41,48.93,47.91,48.2377,19438,0
|
| 3 |
+
JMEE.US,D,20220511,000000,47.77,48.78,47.4471,47.4471,20689,0
|
| 4 |
+
JMEE.US,D,20220512,000000,46.85,47.8,46.63,47.69,28950,0
|
| 5 |
+
JMEE.US,D,20220513,000000,47.7,49.18,47.7,48.959,43689,0
|
| 6 |
+
JMEE.US,D,20220516,000000,48.59,49.18,48.59,48.83,36066,0
|
| 7 |
+
JMEE.US,D,20220517,000000,48.86,50.199,48.86,50.1863,11237,0
|
| 8 |
+
JMEE.US,D,20220518,000000,49.33,50.48,48.36,48.4027,18987,0
|
| 9 |
+
JMEE.US,D,20220519,000000,47.53,48.73,47.53,48.23,12772,0
|
| 10 |
+
JMEE.US,D,20220520,000000,48.57,48.74,47.04,47.9948,19711,0
|
| 11 |
+
JMEE.US,D,20220523,000000,48.26,48.81,48.08,48.553,13059,0
|
| 12 |
+
JMEE.US,D,20220524,000000,48.24,48.6699,47.32,48.0245,11665,0
|
| 13 |
+
JMEE.US,D,20220525,000000,47.73,49.19,47.73,49.03,6610,0
|
| 14 |
+
JMEE.US,D,20220526,000000,49.17,50.34,49.17,50.1732,12976,0
|
| 15 |
+
JMEE.US,D,20220527,000000,49.83,51.3,49.83,51.28,4818,0
|
| 16 |
+
JMEE.US,D,20220531,000000,50.8,51.08,50.64,50.864,12503,0
|
| 17 |
+
JMEE.US,D,20220601,000000,50.56,51.09,49.875,50.5994,13896,0
|
| 18 |
+
JMEE.US,D,20220602,000000,50.36,51.56,50.36,51.56,13291,0
|
| 19 |
+
JMEE.US,D,20220603,000000,51.05,51.29,51.03,51.13,11168,0
|
| 20 |
+
JMEE.US,D,20220606,000000,51.33,51.64,51.32,51.4634,9684,0
|
| 21 |
+
JMEE.US,D,20220607,000000,50.73,52.0859,50.73,52.0859,6939,0
|
| 22 |
+
JMEE.US,D,20220608,000000,51.46,51.77,51.03,51.1832,14936,0
|
| 23 |
+
JMEE.US,D,20220609,000000,50.85,50.93,50.1853,50.1853,11859,0
|
| 24 |
+
JMEE.US,D,20220610,000000,49.4,49.4,48.82,48.82,3551,0
|
| 25 |
+
JMEE.US,D,20220613,000000,47.36,47.3775,46.42,46.5442,8927,0
|
| 26 |
+
JMEE.US,D,20220614,000000,46.46,46.67,46.1,46.357,6955,0
|
| 27 |
+
JMEE.US,D,20220615,000000,46.6,47.395,46.45,46.8728,4119,0
|
| 28 |
+
JMEE.US,D,20220616,000000,46.13,46.13,44.315,44.4987,7331,0
|
| 29 |
+
JMEE.US,D,20220617,000000,44.84,45.1768,44.44,44.8219,15737,0
|
| 30 |
+
JMEE.US,D,20220621,000000,45.6,45.8,45.4047,45.4047,8845,0
|
| 31 |
+
JMEE.US,D,20220622,000000,44.51,45.5099,44.51,45.2879,7018,0
|
| 32 |
+
JMEE.US,D,20220623,000000,45.67,45.67,44.78,45.3576,9147,0
|
| 33 |
+
JMEE.US,D,20220624,000000,45.89,46.8796,45.76,46.8796,7975,0
|
| 34 |
+
JMEE.US,D,20220627,000000,47.07,47.51,46.93,47.2051,5480,0
|
| 35 |
+
JMEE.US,D,20220628,000000,47.33,47.33,46.6032,46.6032,6083,0
|
| 36 |
+
JMEE.US,D,20220629,000000,46.52,46.53,45.934,46.1831,4919,0
|
| 37 |
+
JMEE.US,D,20220630,000000,45.78,46.11,45.4,45.82,11567,0
|
| 38 |
+
JMEE.US,D,20220701,000000,45.65,46.33,45.36,46.31,8449,0
|
| 39 |
+
JMEE.US,D,20220705,000000,45.64,46.2049,45.17,46.2049,6015,0
|
| 40 |
+
JMEE.US,D,20220706,000000,46.38,46.38,45.51,45.8514,4920,0
|
| 41 |
+
JMEE.US,D,20220707,000000,46.35,46.83,46.35,46.7185,6936,0
|
| 42 |
+
JMEE.US,D,20220708,000000,46.42,46.9215,46.34,46.7028,30836,0
|
| 43 |
+
JMEE.US,D,20220711,000000,46.53,46.53,46.11,46.1571,8139,0
|
| 44 |
+
JMEE.US,D,20220712,000000,45.74,46.56,45.74,46.1174,11490,0
|
| 45 |
+
JMEE.US,D,20220713,000000,45.27,46.14,45.27,46.0291,7312,0
|
| 46 |
+
JMEE.US,D,20220714,000000,45.47,45.5979,44.99,45.5979,3925,0
|
| 47 |
+
JMEE.US,D,20220715,000000,45.9,46.48,45.7,46.405,5053,0
|
| 48 |
+
JMEE.US,D,20220718,000000,46.73,47.13,46.35,46.455,7404,0
|
| 49 |
+
JMEE.US,D,20220719,000000,47.04,47.9496,47.04,47.9496,4457,0
|
| 50 |
+
JMEE.US,D,20220720,000000,47.46,48.5383,47.46,48.5383,8054,0
|
| 51 |
+
JMEE.US,D,20220721,000000,47.89,48.733,47.89,48.733,10189,0
|
| 52 |
+
JMEE.US,D,20220722,000000,48.33,48.71,48.0608,48.2956,6626,0
|
| 53 |
+
JMEE.US,D,20220725,000000,48.06,48.63,48,48.62,7335,0
|
| 54 |
+
JMEE.US,D,20220726,000000,48.67,48.67,48.25,48.37,8263,0
|
| 55 |
+
JMEE.US,D,20220727,000000,48.35,49.3324,48.35,49.3324,3925,0
|
| 56 |
+
JMEE.US,D,20220728,000000,49.03,49.9607,48.86,49.9607,193339,0
|
| 57 |
+
JMEE.US,D,20220729,000000,49.59,50.59,49.59,50.57,8944,0
|
| 58 |
+
JMEE.US,D,20220801,000000,50.52,50.7,50.18,50.6157,3048,0
|
| 59 |
+
JMEE.US,D,20220802,000000,50.18,50.624,50.13,50.1777,3698,0
|
| 60 |
+
JMEE.US,D,20220803,000000,50.2,50.717,50.2,50.6375,3129,0
|
| 61 |
+
JMEE.US,D,20220804,000000,50.47,50.51,50.265,50.265,4675,0
|
| 62 |
+
JMEE.US,D,20220805,000000,50.15,50.5052,50.15,50.5052,2086,0
|
| 63 |
+
JMEE.US,D,20220808,000000,50.56,51.3,50.56,50.8207,3834,0
|
| 64 |
+
JMEE.US,D,20220809,000000,50.58,50.58,50.21,50.38,7219,0
|
| 65 |
+
JMEE.US,D,20220810,000000,50.77,51.57,50.77,51.4433,195844,0
|
| 66 |
+
JMEE.US,D,20220811,000000,51.5,52.38,51.5,51.8975,5412,0
|
| 67 |
+
JMEE.US,D,20220812,000000,52.34,52.63,52.03,52.6,216503,0
|
| 68 |
+
JMEE.US,D,20220815,000000,52.5,52.83,52.2459,52.83,6174,0
|
| 69 |
+
JMEE.US,D,20220816,000000,52.83,53.33,52.83,53.1591,8044,0
|
| 70 |
+
JMEE.US,D,20220817,000000,52.95,52.95,52.18,52.4993,12470,0
|
| 71 |
+
JMEE.US,D,20220818,000000,52.33,52.88,52.33,52.8488,6610,0
|
| 72 |
+
JMEE.US,D,20220819,000000,52.43,52.804,52,52.0765,3964,0
|
| 73 |
+
JMEE.US,D,20220822,000000,51.18,51.612,50.9331,50.9331,3471,0
|
| 74 |
+
JMEE.US,D,20220823,000000,50.67,51.27,50.67,50.9094,6305,0
|
| 75 |
+
JMEE.US,D,20220824,000000,50.89,51.26,50.89,51.1197,13490,0
|
| 76 |
+
JMEE.US,D,20220825,000000,51.11,52,51.11,52,47737,0
|
| 77 |
+
JMEE.US,D,20220826,000000,51.93,51.93,50.53,50.53,4368,0
|
| 78 |
+
JMEE.US,D,20220829,000000,49.83,50.4194,49.83,50.1615,6210,0
|
| 79 |
+
JMEE.US,D,20220830,000000,50.01,50.01,49.29,49.37,7664,0
|
| 80 |
+
JMEE.US,D,20220831,000000,49.31,49.5239,49,49.029,6147,0
|
| 81 |
+
JMEE.US,D,20220901,000000,49.02,49.02,48.1,48.517,5471,0
|
| 82 |
+
JMEE.US,D,20220902,000000,48.91,49.1155,48.1962,48.1962,2889,0
|
| 83 |
+
JMEE.US,D,20220906,000000,48.25,48.53,47.69,47.7702,16335,0
|
| 84 |
+
JMEE.US,D,20220907,000000,47.54,48.6916,47.54,48.6507,7782,0
|
| 85 |
+
JMEE.US,D,20220908,000000,48.19,49.0532,48.19,49.0532,12491,0
|
| 86 |
+
JMEE.US,D,20220909,000000,49.23,50.0342,49.23,49.9564,5863,0
|
| 87 |
+
JMEE.US,D,20220912,000000,50.14,50.6,50.14,50.4884,7070,0
|
| 88 |
+
JMEE.US,D,20220913,000000,49.13,49.4073,48.6944,48.6944,3667,0
|
| 89 |
+
JMEE.US,D,20220914,000000,48.56,48.705,48.17,48.5694,8433,0
|
| 90 |
+
JMEE.US,D,20220915,000000,48.96,48.9906,48.23,48.3313,3646,0
|
| 91 |
+
JMEE.US,D,20220916,000000,48.69,48.69,47.22,47.6976,4592,0
|
| 92 |
+
JMEE.US,D,20220919,000000,47.12,48.2362,47.12,48.235,4042,0
|
| 93 |
+
JMEE.US,D,20220920,000000,47.51,47.6723,47.41,47.5174,8436,0
|
| 94 |
+
JMEE.US,D,20220921,000000,47.56,47.9899,46.88,46.88,15297,0
|
| 95 |
+
JMEE.US,D,20220922,000000,46.202,46.202,45.93,45.93,6396,0
|
| 96 |
+
JMEE.US,D,20220923,000000,45.22,45.3303,44.39,44.9128,16523,0
|
| 97 |
+
JMEE.US,D,20220926,000000,44.9,44.95,44.17,44.3298,3664,0
|
| 98 |
+
JMEE.US,D,20220927,000000,44.92,44.92,44.03,44.3285,6878,0
|
| 99 |
+
JMEE.US,D,20220928,000000,44.82,45.72,44.5243,45.5584,14530,0
|
| 100 |
+
JMEE.US,D,20220929,000000,44.82,44.82,44.19,44.67,8377,0
|
| 101 |
+
JMEE.US,D,20220930,000000,44.49,45.34,44.33,44.3993,7658,0
|
| 102 |
+
JMEE.US,D,20221003,000000,45.18,45.83,44.72,45.61,18051,0
|
| 103 |
+
JMEE.US,D,20221004,000000,46.77,47.332,46.77,47.332,3373,0
|
| 104 |
+
JMEE.US,D,20221005,000000,46.86,47.42,46.64,47.2139,21068,0
|
| 105 |
+
JMEE.US,D,20221006,000000,46.91,47.05,46.7699,46.8332,14742,0
|
| 106 |
+
JMEE.US,D,20221007,000000,46.07,46.24,45.58,45.7,29329,0
|
| 107 |
+
JMEE.US,D,20221010,000000,45.8,45.96,45.4,45.6873,15295,0
|
| 108 |
+
JMEE.US,D,20221011,000000,45.37,46.1741,45.3,45.7114,39591,0
|
| 109 |
+
JMEE.US,D,20221012,000000,46.14,46.14,45.3,45.47,36765,0
|
| 110 |
+
JMEE.US,D,20221013,000000,44.35,46.68,44.35,46.5093,9078,0
|
| 111 |
+
JMEE.US,D,20221014,000000,46.72,46.74,45.4536,45.4536,6283,0
|
| 112 |
+
JMEE.US,D,20221017,000000,46.52,46.71,46.4106,46.6114,12525,0
|
| 113 |
+
JMEE.US,D,20221018,000000,47.8,47.8,46.93,47.196,10902,0
|
| 114 |
+
JMEE.US,D,20221019,000000,46.71,46.9471,46.15,46.526,20442,0
|
| 115 |
+
JMEE.US,D,20221020,000000,46.21,46.8569,45.795,45.9762,8390,0
|
| 116 |
+
JMEE.US,D,20221021,000000,45.46,46.9282,45.46,46.87,11183,0
|
| 117 |
+
JMEE.US,D,20221024,000000,47.3,47.3,46.795,47.2293,6007,0
|
| 118 |
+
JMEE.US,D,20221025,000000,46.94,48.41,46.94,48.335,18204,0
|
| 119 |
+
JMEE.US,D,20221026,000000,49.19,49.21,48.11,48.583,8934,0
|
| 120 |
+
JMEE.US,D,20221027,000000,48.75,49.2,48.51,48.52,14913,0
|
| 121 |
+
JMEE.US,D,20221028,000000,48.76,49.5,48.76,49.5,4261,0
|
| 122 |
+
JMEE.US,D,20221031,000000,49.5,49.71,49.3918,49.55,8976,0
|
| 123 |
+
JMEE.US,D,20221101,000000,49.87,49.92,49.51,49.792,19497,0
|
| 124 |
+
JMEE.US,D,20221102,000000,49.99,49.99,48.4032,48.4032,13654,0
|
| 125 |
+
JMEE.US,D,20221103,000000,47.45,48.3406,47.45,48.0785,6767,0
|
| 126 |
+
JMEE.US,D,20221104,000000,48.68,49.06,48.09,48.75,10424,0
|
| 127 |
+
JMEE.US,D,20221107,000000,49.33,49.33,48.74,49.2095,6958,0
|
| 128 |
+
JMEE.US,D,20221108,000000,49.06,49.75,48.89,49.296,180098,0
|
| 129 |
+
JMEE.US,D,20221109,000000,49.37,49.37,48.16,48.2603,6357,0
|
| 130 |
+
JMEE.US,D,20221110,000000,49.94,50.8,49.94,50.7746,29297,0
|
| 131 |
+
JMEE.US,D,20221111,000000,50.8,51.511,50.8,51.0867,132577,0
|
| 132 |
+
JMEE.US,D,20221114,000000,50.61,51.18,50.55,50.55,16469,0
|
| 133 |
+
JMEE.US,D,20221115,000000,50.84,51.7,50.84,51.2779,11264,0
|
| 134 |
+
JMEE.US,D,20221116,000000,50.82,50.89,50.54,50.5472,108042,0
|
| 135 |
+
JMEE.US,D,20221117,000000,50.2,50.3282,49.88,50.3282,7861,0
|
| 136 |
+
JMEE.US,D,20221118,000000,51,51.07,50.425,50.8,4625,0
|
| 137 |
+
JMEE.US,D,20221121,000000,50.21,50.74,50.21,50.5776,5050,0
|
| 138 |
+
JMEE.US,D,20221122,000000,50.35,51.37,50.35,51.3542,5997,0
|
| 139 |
+
JMEE.US,D,20221123,000000,51.45,51.49,50.8901,51.4003,23019,0
|
| 140 |
+
JMEE.US,D,20221125,000000,51.7,51.7,51.5999,51.617,4544,0
|
| 141 |
+
JMEE.US,D,20221128,000000,51.36,51.36,50.64,50.77,88880,0
|
| 142 |
+
JMEE.US,D,20221129,000000,50.98,51.03,50.8,50.88,8927,0
|
| 143 |
+
JMEE.US,D,20221130,000000,51.16,52.08,50.5034,52.08,5933,0
|
| 144 |
+
JMEE.US,D,20221201,000000,52.02,52.3,51.72,51.879,48266,0
|
| 145 |
+
JMEE.US,D,20221202,000000,51.15,52.13,51.15,51.964,12518,0
|
| 146 |
+
JMEE.US,D,20221205,000000,51.83,51.83,50.55,50.6604,29562,0
|
| 147 |
+
JMEE.US,D,20221206,000000,50.53,50.53,49.77,50.1394,5918,0
|
| 148 |
+
JMEE.US,D,20221207,000000,50.25,50.25,49.98,50.0317,7230,0
|
| 149 |
+
JMEE.US,D,20221208,000000,50.09,50.474,50.09,50.3384,10645,0
|
| 150 |
+
JMEE.US,D,20221209,000000,49.95,50.32,49.8598,49.8598,6488,0
|
| 151 |
+
JMEE.US,D,20221212,000000,50.13,50.3419,49.7,50.3419,7996,0
|
| 152 |
+
JMEE.US,D,20221213,000000,50.99,51.55,50.6104,50.6104,5585,0
|
| 153 |
+
JMEE.US,D,20221214,000000,50.61,50.99,50.26,50.3993,16103,0
|
| 154 |
+
JMEE.US,D,20221215,000000,47.15,47.19,46.72,46.86,12063,0
|
| 155 |
+
JMEE.US,D,20221216,000000,46.1,46.4589,46.02,46.4589,19775,0
|
| 156 |
+
JMEE.US,D,20221219,000000,46.56,46.56,45.8054,45.9857,20812,0
|
| 157 |
+
JMEE.US,D,20221220,000000,45.76,45.76,45.208,45.47,15815,0
|
| 158 |
+
JMEE.US,D,20221221,000000,46.03,46.43,45.9909,46.36,23785,0
|
| 159 |
+
JMEE.US,D,20221222,000000,45.78,45.83,45.12,45.83,24239,0
|
| 160 |
+
JMEE.US,D,20221223,000000,46.19,46.19,45.73,46.128,19546,0
|
| 161 |
+
JMEE.US,D,20221227,000000,46.39,46.39,45.94,46.16,17812,0
|
| 162 |
+
JMEE.US,D,20221228,000000,46.45,46.45,45.28,45.28,22588,0
|
| 163 |
+
JMEE.US,D,20221229,000000,45.52,46.3541,45.52,46.25,7943,0
|
| 164 |
+
JMEE.US,D,20221230,000000,46.04,46.24,45.78,46.045,13951,0
|
| 165 |
+
JMEE.US,D,20230103,000000,46.59,46.59,45.55,45.8882,8621,0
|
| 166 |
+
JMEE.US,D,20230104,000000,46.35,46.71,46.3,46.485,7568,0
|
| 167 |
+
JMEE.US,D,20230105,000000,46.29,46.445,45.8904,46.0323,4032,0
|
| 168 |
+
JMEE.US,D,20230106,000000,46.63,47.16,46.315,47.1161,9545,0
|
| 169 |
+
JMEE.US,D,20230109,000000,47.65,47.69,47.15,47.15,16895,0
|
| 170 |
+
JMEE.US,D,20230110,000000,47.33,47.639,47.13,47.639,8896,0
|
| 171 |
+
JMEE.US,D,20230111,000000,48.09,48.2567,47.98,48.2567,4735,0
|
| 172 |
+
JMEE.US,D,20230112,000000,48.7,48.86,48.36,48.7942,10098,0
|
| 173 |
+
JMEE.US,D,20230113,000000,48.77,49.081,48.56,49.05,18552,0
|
| 174 |
+
JMEE.US,D,20230117,000000,49.24,49.24,48.8699,48.8904,21857,0
|
| 175 |
+
JMEE.US,D,20230118,000000,49.3399,49.37,48.25,48.25,13421,0
|
| 176 |
+
JMEE.US,D,20230119,000000,48.2,48.2,47.58,47.89,7311,0
|
| 177 |
+
JMEE.US,D,20230120,000000,48.19,48.5639,47.89,48.5639,21871,0
|
| 178 |
+
JMEE.US,D,20230123,000000,48.58,49.3506,48.58,49.2247,313858,0
|
| 179 |
+
JMEE.US,D,20230124,000000,48.84,49.234,48.78,49.0524,8839,0
|
| 180 |
+
JMEE.US,D,20230125,000000,48.43,49.22,48.43,49.22,9803,0
|
| 181 |
+
JMEE.US,D,20230126,000000,49.588,49.588,49.24,49.5471,6714,0
|
| 182 |
+
JMEE.US,D,20230127,000000,49.27,49.89,49.27,49.7,18960,0
|
| 183 |
+
JMEE.US,D,20230130,000000,49.65,49.77,49.2,49.23,10290,0
|
| 184 |
+
JMEE.US,D,20230131,000000,49.5,50.4,49.44,50.4,6284,0
|
| 185 |
+
JMEE.US,D,20230201,000000,50.46,51.45,50.2257,51.11,17668,0
|
| 186 |
+
JMEE.US,D,20230202,000000,51.86,51.985,51.36,51.91,9893,0
|
| 187 |
+
JMEE.US,D,20230203,000000,51.87,52.04,51.55,51.62,12976,0
|
| 188 |
+
JMEE.US,D,20230206,000000,51.06,51.2999,50.9511,51.09,14315,0
|
| 189 |
+
JMEE.US,D,20230207,000000,50.8,51.4579,50.6999,51.4579,22564,0
|
| 190 |
+
JMEE.US,D,20230208,000000,51.77,51.77,50.82,50.88,19810,0
|
| 191 |
+
JMEE.US,D,20230209,000000,51.01,51.09,50.12,50.2229,5447,0
|
| 192 |
+
JMEE.US,D,20230210,000000,49.83,50.3531,49.83,50.3531,9027,0
|
| 193 |
+
JMEE.US,D,20230213,000000,50.35,50.904,50.35,50.89,6024,0
|
| 194 |
+
JMEE.US,D,20230214,000000,50.94,51.04,50.6,50.994,10000,0
|
| 195 |
+
JMEE.US,D,20230215,000000,50.72,51.28,50.72,51.23,9721,0
|
| 196 |
+
JMEE.US,D,20230216,000000,50.53,51.373,50.53,50.9703,7784,0
|
| 197 |
+
JMEE.US,D,20230217,000000,50.6,50.94,50.6,50.9271,3690,0
|
| 198 |
+
JMEE.US,D,20230221,000000,50.62,50.62,49.6328,49.6423,7748,0
|
| 199 |
+
JMEE.US,D,20230222,000000,49.51,49.965,49.5,49.6742,6192,0
|
| 200 |
+
JMEE.US,D,20230223,000000,50.14,50.18,49.6141,49.96,3843,0
|
| 201 |
+
JMEE.US,D,20230224,000000,49.7,49.795,49.325,49.7107,6268,0
|
| 202 |
+
JMEE.US,D,20230227,000000,50.3,50.3,49.8186,49.8186,7579,0
|
| 203 |
+
JMEE.US,D,20230228,000000,49.73,50.21,49.73,49.82,10227,0
|
| 204 |
+
JMEE.US,D,20230301,000000,49.88,50.05,49.62,49.92,9009,0
|
| 205 |
+
JMEE.US,D,20230302,000000,49.47,50.23,49.47,50.23,7344,0
|
| 206 |
+
JMEE.US,D,20230303,000000,50.57,50.81,50.18,50.8,34755,0
|
| 207 |
+
JMEE.US,D,20230306,000000,50.78,50.78,49.98,50.07,6904,0
|
| 208 |
+
JMEE.US,D,20230307,000000,49.86,50,49.4499,49.51,6240,0
|
| 209 |
+
JMEE.US,D,20230308,000000,50.02,50.02,49.2101,49.55,11811,0
|
| 210 |
+
JMEE.US,D,20230309,000000,49.6,49.6,48.39,48.39,20900,0
|
| 211 |
+
JMEE.US,D,20230310,000000,48.7,48.7,46.77,47.0171,8372,0
|
| 212 |
+
JMEE.US,D,20230313,000000,46.54,46.54,45.82,46.04,10268,0
|
| 213 |
+
JMEE.US,D,20230314,000000,47.3,47.35,46.4,46.92,8547,0
|
| 214 |
+
JMEE.US,D,20230315,000000,46.55,46.55,45.25,45.8245,9183,0
|
| 215 |
+
JMEE.US,D,20230316,000000,46.08,46.8,45.31,46.59,9531,0
|
| 216 |
+
JMEE.US,D,20230317,000000,45.97,46.0725,45.43,45.4987,4641,0
|
| 217 |
+
JMEE.US,D,20230320,000000,46.21,46.53,45.83,46.2011,8419,0
|
| 218 |
+
JMEE.US,D,20230321,000000,47.26,47.26,46.83,46.98,14423,0
|
| 219 |
+
JMEE.US,D,20230322,000000,46.95,47.06,45.9551,45.9551,9997,0
|
| 220 |
+
JMEE.US,D,20230323,000000,46.28,46.51,45.201,45.6015,6042,0
|
| 221 |
+
JMEE.US,D,20230324,000000,45.59,45.8381,45.15,45.8381,9188,0
|
| 222 |
+
JMEE.US,D,20230327,000000,46.53,46.55,46.17,46.3682,13074,0
|
| 223 |
+
JMEE.US,D,20230328,000000,46.15,46.62,46.15,46.45,5327,0
|
| 224 |
+
JMEE.US,D,20230329,000000,47.11,47.11,46.66,46.94,11363,0
|
| 225 |
+
JMEE.US,D,20230330,000000,47.11,47.4,46.92,47.059,10555,0
|
| 226 |
+
JMEE.US,D,20230331,000000,47.58,47.96,47.43,47.96,6663,0
|
| 227 |
+
JMEE.US,D,20230403,000000,48,48.2137,47.75,47.9743,5471,0
|
| 228 |
+
JMEE.US,D,20230404,000000,48.58,48.58,46.91,47.17,9218,0
|
| 229 |
+
JMEE.US,D,20230405,000000,47.19,47.19,46.5494,46.8,9699,0
|
| 230 |
+
JMEE.US,D,20230406,000000,46.95,46.95,46.5872,46.76,6507,0
|
| 231 |
+
JMEE.US,D,20230410,000000,46.95,47.3,46.82,47.3,13446,0
|
| 232 |
+
JMEE.US,D,20230411,000000,47.86,47.88,47.52,47.6532,14086,0
|
| 233 |
+
JMEE.US,D,20230412,000000,48.35,48.35,47.37,47.39,22352,0
|
| 234 |
+
JMEE.US,D,20230413,000000,47.97,47.97,47.2301,47.6818,12800,0
|
| 235 |
+
JMEE.US,D,20230414,000000,47.52,48.019,47.2201,47.46,16275,0
|
| 236 |
+
JMEE.US,D,20230417,000000,47.93,47.93,47.37,47.7472,34674,0
|
| 237 |
+
JMEE.US,D,20230418,000000,48.33,48.33,47.483,47.655,16717,0
|
| 238 |
+
JMEE.US,D,20230419,000000,47.24,47.77,47.24,47.6999,6896,0
|
| 239 |
+
JMEE.US,D,20230420,000000,47.22,47.76,47.22,47.5547,10892,0
|
| 240 |
+
JMEE.US,D,20230421,000000,47.42,47.55,47.225,47.4704,7594,0
|
| 241 |
+
JMEE.US,D,20230424,000000,47.64,47.6746,47.2881,47.4462,8605,0
|
| 242 |
+
JMEE.US,D,20230425,000000,47.03,47.2214,46.5,46.5,10298,0
|
| 243 |
+
JMEE.US,D,20230426,000000,46.92,46.92,46,46.102,8018,0
|
| 244 |
+
JMEE.US,D,20230427,000000,46.44,46.79,46.1268,46.76,7758,0
|
| 245 |
+
JMEE.US,D,20230428,000000,46.53,47.29,46.53,47.23,11504,0
|
| 246 |
+
JMEE.US,D,20230501,000000,47.02,47.58,47.02,47.2586,11181,0
|
| 247 |
+
JMEE.US,D,20230502,000000,47.38,47.38,46,46.56,11321,0
|
| 248 |
+
JMEE.US,D,20230503,000000,47.07,47.11,46.42,46.42,16534,0
|
| 249 |
+
JMEE.US,D,20230504,000000,46.03,46.16,45.55,45.74,19441,0
|
| 250 |
+
JMEE.US,D,20230505,000000,46.65,46.78,46.34,46.68,52494,0
|
| 251 |
+
JMEE.US,D,20230508,000000,47.38,47.38,46.4178,46.57,20908,0
|
| 252 |
+
JMEE.US,D,20230509,000000,46.42,46.53,46.18,46.38,8285,0
|
| 253 |
+
JMEE.US,D,20230510,000000,46.6,46.98,46.1732,46.4122,29841,0
|
| 254 |
+
JMEE.US,D,20230511,000000,45.96,46.31,45.96,46.15,11905,0
|
| 255 |
+
JMEE.US,D,20230512,000000,46.56,46.56,45.94,46.1866,7143,0
|
| 256 |
+
JMEE.US,D,20230515,000000,46.46,46.69,46.1,46.5705,8308,0
|
| 257 |
+
JMEE.US,D,20230516,000000,46.25,46.25,45.99,46.0002,10085,0
|
| 258 |
+
JMEE.US,D,20230517,000000,46.12,46.89,46.12,46.78,11807,0
|
| 259 |
+
JMEE.US,D,20230518,000000,46.56,47.24,46.56,47.24,15181,0
|
| 260 |
+
JMEE.US,D,20230519,000000,47.62,47.62,46.695,46.87,7737,0
|
| 261 |
+
JMEE.US,D,20230522,000000,46.78,47.25,46.78,47.0929,19113,0
|
| 262 |
+
JMEE.US,D,20230523,000000,47.47,47.47,46.76,46.76,17415,0
|
| 263 |
+
JMEE.US,D,20230524,000000,46.51,46.53,46.14,46.2834,8163,0
|
| 264 |
+
JMEE.US,D,20230525,000000,46.13,46.35,45.9142,46.31,13799,0
|
| 265 |
+
JMEE.US,D,20230526,000000,46.22,46.76,46.22,46.76,13510,0
|
| 266 |
+
JMEE.US,D,20230530,000000,47.07,47.07,46.48,46.5835,20851,0
|
| 267 |
+
JMEE.US,D,20230531,000000,46.2,46.33,45.795,45.9635,12320,0
|
| 268 |
+
JMEE.US,D,20230601,000000,45.85,46.43,45.8,46.31,18589,0
|
| 269 |
+
JMEE.US,D,20230602,000000,46.66,47.91,46.66,47.91,14937,0
|
| 270 |
+
JMEE.US,D,20230605,000000,47.44,47.53,47,47.3122,14408,0
|
| 271 |
+
JMEE.US,D,20230606,000000,47.37,48.429,47.37,48.41,23229,0
|
| 272 |
+
JMEE.US,D,20230607,000000,48.8,49.31,48.54,49.26,16578,0
|
| 273 |
+
JMEE.US,D,20230608,000000,49.6,49.6,48.7401,49,18023,0
|
| 274 |
+
JMEE.US,D,20230609,000000,48.78,48.95,48.61,48.72,8755,0
|
| 275 |
+
JMEE.US,D,20230612,000000,48.56,49.02,48.56,48.93,14565,0
|
| 276 |
+
JMEE.US,D,20230613,000000,49.58,49.58,49.3135,49.41,18048,0
|
| 277 |
+
JMEE.US,D,20230614,000000,49.98,49.98,48.98,49.04,12155,0
|
| 278 |
+
JMEE.US,D,20230615,000000,49.12,49.52,48.93,49.52,14195,0
|
| 279 |
+
JMEE.US,D,20230616,000000,50.19,50.19,49.155,49.32,21703,0
|
| 280 |
+
JMEE.US,D,20230620,000000,49.29,49.29,48.86,49.0649,19846,0
|
| 281 |
+
JMEE.US,D,20230621,000000,49.1,49.23,48.945,49.03,16716,0
|
| 282 |
+
JMEE.US,D,20230622,000000,49.18,49.18,48.61,48.7143,6294,0
|
| 283 |
+
JMEE.US,D,20230623,000000,48.79,48.79,48.07,48.12,7626,0
|
| 284 |
+
JMEE.US,D,20230626,000000,48.49,48.6122,48.43,48.43,7972,0
|
| 285 |
+
JMEE.US,D,20230627,000000,48.33,49.25,48.33,49.1852,10243,0
|
| 286 |
+
JMEE.US,D,20230628,000000,49.3,49.3,48.68,49.1722,12641,0
|
| 287 |
+
JMEE.US,D,20230629,000000,49.13,49.87,49.11,49.84,9147,0
|
| 288 |
+
JMEE.US,D,20230630,000000,50.01,50.2776,50.01,50.16,7004,0
|
| 289 |
+
JMEE.US,D,20230703,000000,50.49,50.49,50.06,50.06,11481,0
|
| 290 |
+
JMEE.US,D,20230705,000000,50.33,50.33,49.84,49.8499,8792,0
|
| 291 |
+
JMEE.US,D,20230706,000000,49.53,49.53,48.85,49.28,26094,0
|
| 292 |
+
JMEE.US,D,20230707,000000,49.15,50.125,49.15,49.76,18735,0
|
| 293 |
+
JMEE.US,D,20230710,000000,49.89,50.38,49.89,50.38,6772,0
|
| 294 |
+
JMEE.US,D,20230711,000000,50.33,50.93,50.33,50.9119,14802,0
|
| 295 |
+
JMEE.US,D,20230712,000000,51.37,51.5385,51.28,51.34,22023,0
|
| 296 |
+
JMEE.US,D,20230713,000000,51.66,51.66,51.23,51.64,20847,0
|
| 297 |
+
JMEE.US,D,20230714,000000,51.64,51.64,50.98,51.23,9539,0
|
| 298 |
+
JMEE.US,D,20230717,000000,51.41,51.7,50.99,51.59,90034,0
|
| 299 |
+
JMEE.US,D,20230718,000000,51.94,52.18,51.81,52.15,58423,0
|
| 300 |
+
JMEE.US,D,20230719,000000,52.13,52.49,52.1292,52.34,18965,0
|
| 301 |
+
JMEE.US,D,20230720,000000,52.75,52.75,51.85,51.97,27321,0
|
| 302 |
+
JMEE.US,D,20230721,000000,52.64,52.64,51.8599,51.8797,16602,0
|
| 303 |
+
JMEE.US,D,20230724,000000,52.32,52.32,51.79,51.98,25157,0
|
| 304 |
+
JMEE.US,D,20230725,000000,51.81,52.26,51.81,52.07,248931,0
|
| 305 |
+
JMEE.US,D,20230726,000000,52.48,52.48,51.98,52.31,16085,0
|
| 306 |
+
JMEE.US,D,20230727,000000,52.44,52.48,51.6051,51.7,50479,0
|
| 307 |
+
JMEE.US,D,20230728,000000,51.82,52.25,51.82,52.18,12610,0
|
| 308 |
+
JMEE.US,D,20230731,000000,52.52,52.52,52.2131,52.47,24691,0
|
| 309 |
+
JMEE.US,D,20230801,000000,52.37,52.38,52.0168,52.38,27368,0
|
| 310 |
+
JMEE.US,D,20230802,000000,51.74,52.1099,51.73,51.91,11130,0
|
| 311 |
+
JMEE.US,D,20230803,000000,51.5,51.895,51.4,51.79,19847,0
|
| 312 |
+
JMEE.US,D,20230804,000000,52.04,52.2,51.6562,51.69,12309,0
|
| 313 |
+
JMEE.US,D,20230807,000000,51.66,52.0886,51.66,52.0886,23559,0
|
| 314 |
+
JMEE.US,D,20230808,000000,51.5,51.67,51.04,51.64,25902,0
|
| 315 |
+
JMEE.US,D,20230809,000000,51.44,51.583,51.2282,51.33,58145,0
|
| 316 |
+
JMEE.US,D,20230810,000000,51.8,51.9,51.11,51.27,33144,0
|
| 317 |
+
JMEE.US,D,20230811,000000,51,51.36,51,51.23,10405,0
|
| 318 |
+
JMEE.US,D,20230814,000000,50.98,51.29,50.805,51.2294,43063,0
|
| 319 |
+
JMEE.US,D,20230815,000000,50.75,51.06,50.61,50.65,54216,0
|
| 320 |
+
JMEE.US,D,20230816,000000,50.83,50.83,50.09,50.09,9927,0
|
| 321 |
+
JMEE.US,D,20230817,000000,50.62,50.62,49.4792,49.4898,80267,0
|
| 322 |
+
JMEE.US,D,20230818,000000,48.96,49.72,48.96,49.68,6158,0
|
| 323 |
+
JMEE.US,D,20230821,000000,49.94,49.94,49.3,49.6471,15423,0
|
| 324 |
+
JMEE.US,D,20230822,000000,49.63,49.705,49.4062,49.46,16291,0
|
| 325 |
+
JMEE.US,D,20230823,000000,49.7,50.09,49.59,50.0079,8518,0
|
| 326 |
+
JMEE.US,D,20230824,000000,50.51,50.51,49.59,49.6102,23586,0
|
| 327 |
+
JMEE.US,D,20230825,000000,49.7,49.88,49.25,49.7074,12327,0
|
| 328 |
+
JMEE.US,D,20230828,000000,50.11,50.35,50,50.17,11564,0
|
| 329 |
+
JMEE.US,D,20230829,000000,50,50.85,49.8601,50.85,8276,0
|
| 330 |
+
JMEE.US,D,20230830,000000,50.96,51.15,50.91,50.9701,13804,0
|
| 331 |
+
JMEE.US,D,20230831,000000,51.39,51.39,51.02,51.02,9583,0
|
| 332 |
+
JMEE.US,D,20230901,000000,51.23,51.57,51.23,51.5292,12278,0
|
| 333 |
+
JMEE.US,D,20230905,000000,51.11,51.11,50.2906,50.2906,7227,0
|
| 334 |
+
JMEE.US,D,20230906,000000,50.12,50.3515,50.02,50.18,18536,0
|
| 335 |
+
JMEE.US,D,20230907,000000,50.15,50.15,49.58,49.7293,38984,0
|
| 336 |
+
JMEE.US,D,20230908,000000,49.87,49.87,49.62,49.71,14373,0
|
| 337 |
+
JMEE.US,D,20230911,000000,50.46,50.46,49.72,49.76,75323,0
|
| 338 |
+
JMEE.US,D,20230912,000000,50.17,50.17,49.675,49.74,19987,0
|
| 339 |
+
JMEE.US,D,20230913,000000,50.22,50.22,49.3094,49.47,27395,0
|
| 340 |
+
JMEE.US,D,20230914,000000,49.74,50.11,49.74,50.1069,20404,0
|
| 341 |
+
JMEE.US,D,20230915,000000,50.47,50.47,49.45,49.63,9955,0
|
| 342 |
+
JMEE.US,D,20230918,000000,50.03,50.03,49.5389,49.5389,5953,0
|
| 343 |
+
JMEE.US,D,20230919,000000,49.4,49.645,49.2877,49.44,11607,0
|
| 344 |
+
JMEE.US,D,20230920,000000,49.72,49.8802,49.16,49.16,10670,0
|
| 345 |
+
JMEE.US,D,20230921,000000,48.94,48.94,48.3869,48.3869,8391,0
|
| 346 |
+
JMEE.US,D,20230922,000000,48.7,48.7,48.3161,48.3161,8990,0
|
| 347 |
+
JMEE.US,D,20230925,000000,48.05,48.69,48.05,48.5835,11230,0
|
| 348 |
+
JMEE.US,D,20230926,000000,48.55,48.55,47.85,47.85,13702,0
|
| 349 |
+
JMEE.US,D,20230927,000000,48.49,48.49,47.8933,48.1531,13065,0
|
| 350 |
+
JMEE.US,D,20230928,000000,48.22,48.92,48.22,48.7321,211676,0
|
| 351 |
+
JMEE.US,D,20230929,000000,49.06,49.06,48.44,48.4571,20676,0
|
| 352 |
+
JMEE.US,D,20231002,000000,48.54,48.54,47.73,47.9078,8884,0
|
| 353 |
+
JMEE.US,D,20231003,000000,47.97,47.97,46.96,47.1416,12611,0
|
| 354 |
+
JMEE.US,D,20231004,000000,47.2,47.41,46.95,47.3442,21350,0
|
| 355 |
+
JMEE.US,D,20231005,000000,47.56,47.56,47.1199,47.3,12197,0
|
| 356 |
+
JMEE.US,D,20231006,000000,46.94,47.89,46.94,47.65,10198,0
|
| 357 |
+
JMEE.US,D,20231009,000000,47.73,48.14,47.56,47.98,8502,0
|
| 358 |
+
JMEE.US,D,20231010,000000,48.13,48.8,48.13,48.47,23392,0
|
| 359 |
+
JMEE.US,D,20231011,000000,48.8,48.89,48.25,48.61,8495,0
|
| 360 |
+
JMEE.US,D,20231012,000000,48.72,48.72,47.43,47.686,24132,0
|
| 361 |
+
JMEE.US,D,20231013,000000,47.86,47.9,47.2089,47.29,41596,0
|
| 362 |
+
JMEE.US,D,20231016,000000,47.37,48.11,47.37,48.0101,39184,0
|
| 363 |
+
JMEE.US,D,20231017,000000,48.02,48.91,48.02,48.62,20864,0
|
| 364 |
+
JMEE.US,D,20231018,000000,48.43,48.43,47.54,47.59,20159,0
|
| 365 |
+
JMEE.US,D,20231019,000000,47.54,47.735,46.7362,46.88,20338,0
|
| 366 |
+
JMEE.US,D,20231020,000000,46.97,47.37,46.29,46.34,23600,0
|
| 367 |
+
JMEE.US,D,20231023,000000,46.35,46.44,45.8378,45.85,33590,0
|
| 368 |
+
JMEE.US,D,20231024,000000,46.18,46.4145,45.95,46.14,25872,0
|
| 369 |
+
JMEE.US,D,20231025,000000,45.95,45.95,45.4,45.51,27473,0
|
| 370 |
+
JMEE.US,D,20231026,000000,45.72,46.025,45.5621,45.71,22867,0
|
| 371 |
+
JMEE.US,D,20231027,000000,46.14,46.18,45.17,45.26,44374,0
|
| 372 |
+
JMEE.US,D,20231030,000000,45.67,45.72,45.2,45.59,38532,0
|
| 373 |
+
JMEE.US,D,20231031,000000,46.13,46.13,45.58,45.96,35081,0
|
| 374 |
+
JMEE.US,D,20231101,000000,45.86,46.24,45.7,46.24,22406,0
|
| 375 |
+
JMEE.US,D,20231102,000000,46.43,47.2,46.43,47.2,25620,0
|
| 376 |
+
JMEE.US,D,20231103,000000,47.81,48.48,47.81,48.18,24487,0
|
| 377 |
+
JMEE.US,D,20231106,000000,48.18,48.18,47.7194,47.83,21672,0
|
| 378 |
+
JMEE.US,D,20231107,000000,47.99,48.0099,47.51,47.65,32533,0
|
| 379 |
+
JMEE.US,D,20231108,000000,47.74,47.79,47.375,47.49,57320,0
|
| 380 |
+
JMEE.US,D,20231109,000000,48.13,48.13,46.88,46.96,28778,0
|
| 381 |
+
JMEE.US,D,20231110,000000,47.29,47.57,46.9273,47.53,291171,0
|
| 382 |
+
JMEE.US,D,20231113,000000,47.65,47.65,47.28,47.49,37737,0
|
| 383 |
+
JMEE.US,D,20231114,000000,48.67,49.45,48.67,49.4,86011,0
|
| 384 |
+
JMEE.US,D,20231115,000000,49.61,50.04,49.4961,49.53,62639,0
|
| 385 |
+
JMEE.US,D,20231116,000000,49.15,49.4334,48.845,48.99,47629,0
|
| 386 |
+
JMEE.US,D,20231117,000000,49.48,49.53,49.2878,49.44,84004,0
|
| 387 |
+
JMEE.US,D,20231120,000000,49.88,49.88,49.295,49.61,24842,0
|
| 388 |
+
JMEE.US,D,20231121,000000,49.63,49.69,49.22,49.26,42857,0
|
| 389 |
+
JMEE.US,D,20231122,000000,49.37,49.7,49.3587,49.51,38562,0
|
| 390 |
+
JMEE.US,D,20231124,000000,49.44,49.74,49.44,49.73,8161,0
|
| 391 |
+
JMEE.US,D,20231127,000000,49.66,49.74,49.355,49.66,26923,0
|
| 392 |
+
JMEE.US,D,20231128,000000,49.67,49.67,49.2601,49.29,25666,0
|
| 393 |
+
JMEE.US,D,20231129,000000,49.66,49.95,49.39,49.43,30611,0
|
| 394 |
+
JMEE.US,D,20231130,000000,49.53,49.7303,49.44,49.72,51307,0
|
| 395 |
+
JMEE.US,D,20231201,000000,50.08,50.89,49.9026,50.89,86960,0
|
| 396 |
+
JMEE.US,D,20231204,000000,50.71,51.34,50.65,51.34,28112,0
|
| 397 |
+
JMEE.US,D,20231205,000000,50.89,51.145,50.6331,50.73,21371,0
|
| 398 |
+
JMEE.US,D,20231206,000000,51.4,51.45,50.5884,50.61,55444,0
|
| 399 |
+
JMEE.US,D,20231207,000000,50.83,50.98,50.66,50.98,29310,0
|
| 400 |
+
JMEE.US,D,20231208,000000,50.84,51.44,50.84,51.24,33271,0
|
| 401 |
+
JMEE.US,D,20231211,000000,50.97,51.5781,50.97,51.5,14771,0
|
| 402 |
+
JMEE.US,D,20231212,000000,51.36,51.67,51.27,51.47,15043,0
|
| 403 |
+
JMEE.US,D,20231213,000000,51.42,52.73,51.2398,52.7,33472,0
|
| 404 |
+
JMEE.US,D,20231214,000000,53.65,54.1579,53.65,53.99,127596,0
|
| 405 |
+
JMEE.US,D,20231215,000000,54.29,54.29,53.39,53.58,32101,0
|
| 406 |
+
JMEE.US,D,20231218,000000,54.18,54.18,53.4538,53.55,17049,0
|
| 407 |
+
JMEE.US,D,20231219,000000,53.32,53.66,53.32,53.63,36535,0
|
| 408 |
+
JMEE.US,D,20231220,000000,53.45,54.019,52.85,52.86,28214,0
|
| 409 |
+
JMEE.US,D,20231221,000000,53.53,53.85,53.0767,53.65,55197,0
|
| 410 |
+
JMEE.US,D,20231222,000000,53.89,54,53.6239,53.78,32783,0
|
| 411 |
+
JMEE.US,D,20231226,000000,54.03,54.32,53.7601,54.21,34130,0
|
| 412 |
+
JMEE.US,D,20231227,000000,54.47,54.47,54.0903,54.23,36025,0
|
| 413 |
+
JMEE.US,D,20231228,000000,54.19,54.3179,54.055,54.21,64699,0
|
| 414 |
+
JMEE.US,D,20231229,000000,54.16,54.25,53.7,53.71,31644,0
|
| 415 |
+
JMEE.US,D,20240102,000000,53.47,53.8,53.29,53.46,30133,0
|
| 416 |
+
JMEE.US,D,20240103,000000,53.03,53.03,52.3,52.32,31885,0
|
| 417 |
+
JMEE.US,D,20240104,000000,52.5,52.53,52.17,52.21,27474,0
|
| 418 |
+
JMEE.US,D,20240105,000000,52.25,52.73,52.15,52.27,38618,0
|
| 419 |
+
JMEE.US,D,20240108,000000,52.48,52.95,52.28,52.95,78469,0
|
| 420 |
+
JMEE.US,D,20240109,000000,52.78,52.78,52.337,52.62,38880,0
|
| 421 |
+
JMEE.US,D,20240110,000000,52.54,52.7898,52.41,52.77,75450,0
|
| 422 |
+
JMEE.US,D,20240111,000000,52.9,52.9,52.1273,52.63,56069,0
|
| 423 |
+
JMEE.US,D,20240112,000000,53.04,53.04,52.4123,52.56,35626,0
|
| 424 |
+
JMEE.US,D,20240116,000000,52.1,52.38,52.0056,52.21,26271,0
|
| 425 |
+
JMEE.US,D,20240117,000000,51.53,51.967,51.51,51.82,45504,0
|
| 426 |
+
JMEE.US,D,20240118,000000,52.54,52.54,51.77,52.28,33345,0
|
| 427 |
+
JMEE.US,D,20240119,000000,52.91,52.91,52.1268,52.84,26909,0
|
| 428 |
+
JMEE.US,D,20240122,000000,53.57,53.62,53.295,53.52,112657,0
|
| 429 |
+
JMEE.US,D,20240123,000000,54.19,54.19,53.1,53.25,56159,0
|
| 430 |
+
JMEE.US,D,20240124,000000,53.83,53.83,52.91,52.91,23668,0
|
| 431 |
+
JMEE.US,D,20240125,000000,53.53,53.69,53,53.32,35732,0
|
| 432 |
+
JMEE.US,D,20240126,000000,53.86,53.86,53.25,53.41,49159,0
|
| 433 |
+
JMEE.US,D,20240129,000000,53.54,53.91,53.26,53.91,47483,0
|
| 434 |
+
JMEE.US,D,20240130,000000,54.2,54.2,53.62,53.84,68211,0
|
| 435 |
+
JMEE.US,D,20240131,000000,53.52,53.9,52.7413,52.81,86610,0
|
| 436 |
+
JMEE.US,D,20240201,000000,52.97,53.45,52.46,53.42,17234,0
|
| 437 |
+
JMEE.US,D,20240202,000000,53,53.6,52.83,53.39,35103,0
|
| 438 |
+
JMEE.US,D,20240205,000000,52.94,53.06,52.4,52.8,220730,0
|
| 439 |
+
JMEE.US,D,20240206,000000,53.36,53.36,52.8833,53.1,65203,0
|
| 440 |
+
JMEE.US,D,20240207,000000,53.22,53.47,52.89,53.3,203950,0
|
| 441 |
+
JMEE.US,D,20240208,000000,53.21,53.82,53.21,53.8,58966,0
|
| 442 |
+
JMEE.US,D,20240209,000000,53.77,54.29,53.75,54.29,44879,0
|
| 443 |
+
JMEE.US,D,20240212,000000,54.26,55.0481,54.26,54.89,26686,0
|
| 444 |
+
JMEE.US,D,20240213,000000,53.99,53.99,53.0881,53.45,23961,0
|
| 445 |
+
JMEE.US,D,20240214,000000,53.91,54.44,53.735,54.28,177009,0
|
| 446 |
+
JMEE.US,D,20240215,000000,54.63,55.38,54.63,55.31,40985,0
|
| 447 |
+
JMEE.US,D,20240216,000000,54.93,55.29,54.7327,54.74,31396,0
|
| 448 |
+
JMEE.US,D,20240220,000000,54.28,54.41,54.145,54.32,72892,0
|
| 449 |
+
JMEE.US,D,20240221,000000,54.63,54.63,53.95,54.34,227340,0
|
| 450 |
+
JMEE.US,D,20240222,000000,54.91,55.045,54.65,55.01,25592,0
|
| 451 |
+
JMEE.US,D,20240223,000000,55.46,55.46,54.9,55.17,167040,0
|
| 452 |
+
JMEE.US,D,20240226,000000,55.36,55.36,54.95,55.12,24933,0
|
| 453 |
+
JMEE.US,D,20240227,000000,55.78,55.78,55.27,55.37,29104,0
|
| 454 |
+
JMEE.US,D,20240228,000000,55.65,55.65,55.2599,55.29,284635,0
|
| 455 |
+
JMEE.US,D,20240229,000000,56.03,56.03,55.3701,55.63,48927,0
|
| 456 |
+
JMEE.US,D,20240301,000000,55.72,56.06,55.44,56,23692,0
|
| 457 |
+
JMEE.US,D,20240304,000000,56.73,56.73,56.27,56.29,23348,0
|
| 458 |
+
JMEE.US,D,20240305,000000,56.27,56.44,55.89,56.15,42510,0
|
| 459 |
+
JMEE.US,D,20240306,000000,56.83,56.83,56.27,56.42,151853,0
|
| 460 |
+
JMEE.US,D,20240307,000000,57.02,57.02,56.4801,56.9,54958,0
|
| 461 |
+
JMEE.US,D,20240308,000000,57.58,57.58,56.55,56.7,101556,0
|
| 462 |
+
JMEE.US,D,20240311,000000,56.41,56.43,56.08,56.4,69766,0
|
| 463 |
+
JMEE.US,D,20240312,000000,56.4,56.7,56.1096,56.55,112144,0
|
| 464 |
+
JMEE.US,D,20240313,000000,56.69,57.03,56.69,56.81,117771,0
|
| 465 |
+
JMEE.US,D,20240314,000000,56.91,56.91,55.73,56.1,83701,0
|
| 466 |
+
JMEE.US,D,20240315,000000,56.06,56.33,55.92,56.13,93224,0
|
| 467 |
+
JMEE.US,D,20240318,000000,56.27,56.3999,55.99,56,33121,0
|
| 468 |
+
JMEE.US,D,20240319,000000,56.01,56.5,55.93,56.42,33961,0
|
| 469 |
+
JMEE.US,D,20240320,000000,56.28,57.34,56.28,57.24,50650,0
|
| 470 |
+
JMEE.US,D,20240321,000000,57.74,58.03,57.65,57.71,452736,0
|
| 471 |
+
JMEE.US,D,20240322,000000,57.99,57.99,57.4175,57.46,40527,0
|
| 472 |
+
JMEE.US,D,20240325,000000,57.46,57.69,57.3882,57.41,130569,0
|
| 473 |
+
JMEE.US,D,20240326,000000,57.59,58.1,57.27,57.3,103385,0
|
| 474 |
+
JMEE.US,D,20240327,000000,57.61,58.34,57.61,58.34,170303,0
|
| 475 |
+
JMEE.US,D,20240328,000000,58.84,58.84,58.3747,58.53,43047,0
|
| 476 |
+
JMEE.US,D,20240401,000000,58.89,58.89,58.1,58.15,46560,0
|
| 477 |
+
JMEE.US,D,20240402,000000,57.77,57.77,57.0741,57.37,56232,0
|
| 478 |
+
JMEE.US,D,20240403,000000,57.84,57.84,57.27,57.58,136200,0
|
| 479 |
+
JMEE.US,D,20240404,000000,58.16,58.61,56.93,57.06,111026,0
|
| 480 |
+
JMEE.US,D,20240405,000000,57.32,57.61,57.1,57.47,67994,0
|
| 481 |
+
JMEE.US,D,20240408,000000,57.64,57.86,57.535,57.73,81161,0
|
| 482 |
+
JMEE.US,D,20240409,000000,58.36,58.36,57.33,57.82,230568,0
|
| 483 |
+
JMEE.US,D,20240410,000000,57.05,57.05,56.29,56.53,91941,0
|
| 484 |
+
JMEE.US,D,20240411,000000,56.67,56.94,56.1605,56.59,83791,0
|
| 485 |
+
JMEE.US,D,20240412,000000,56.12,56.39,55.5651,55.72,47708,0
|
| 486 |
+
JMEE.US,D,20240415,000000,56.36,56.37,54.98,55.2,64209,0
|
| 487 |
+
JMEE.US,D,20240416,000000,55.01,55.14,54.5018,54.9,78003,0
|
| 488 |
+
JMEE.US,D,20240417,000000,55.53,55.53,54.39,54.44,66929,0
|
| 489 |
+
JMEE.US,D,20240418,000000,55.37,55.37,54.1732,54.31,70831,0
|
| 490 |
+
JMEE.US,D,20240419,000000,54.16,54.73,54.16,54.57,37031,0
|
| 491 |
+
JMEE.US,D,20240422,000000,54.71,55.35,54.5,55.08,83870,0
|
| 492 |
+
JMEE.US,D,20240423,000000,55.07,56.02,55.07,55.9,98033,0
|
| 493 |
+
JMEE.US,D,20240424,000000,55.76,56.12,55.52,55.84,91947,0
|
| 494 |
+
JMEE.US,D,20240425,000000,55.19,55.67,55.019,55.58,35949,0
|
| 495 |
+
JMEE.US,D,20240426,000000,55.61,56.0599,55.61,55.83,31959,0
|
| 496 |
+
JMEE.US,D,20240429,000000,55.93,56.2599,55.93,56.14,46163,0
|
| 497 |
+
JMEE.US,D,20240430,000000,55.73,55.94,55.1288,55.15,55499,0
|
| 498 |
+
JMEE.US,D,20240501,000000,55.63,56.057,54.975,55.2,50072,0
|
| 499 |
+
JMEE.US,D,20240502,000000,55.67,55.96,55.24,55.96,333839,0
|
| 500 |
+
JMEE.US,D,20240503,000000,56.85,56.93,56.32,56.48,150511,0
|
| 501 |
+
JMEE.US,D,20240506,000000,56.87,57.24,56.87,57.24,54717,0
|
| 502 |
+
JMEE.US,D,20240507,000000,57.5,57.79,57.42,57.42,54087,0
|
| 503 |
+
JMEE.US,D,20240508,000000,57.33,57.33,56.92,57.2,59668,0
|
| 504 |
+
JMEE.US,D,20240509,000000,57.39,57.8,56.94,57.8,68945,0
|
| 505 |
+
JMEE.US,D,20240510,000000,58.13,58.13,57.4812,57.67,85370,0
|
| 506 |
+
JMEE.US,D,20240513,000000,57.94,58.06,57.56,57.57,45678,0
|
| 507 |
+
JMEE.US,D,20240514,000000,58.03,58.23,57.83,58.08,50888,0
|
| 508 |
+
JMEE.US,D,20240515,000000,58.53,58.535,58.229,58.29,121149,0
|
| 509 |
+
JMEE.US,D,20240516,000000,58.62,58.62,58.0501,58.06,55515,0
|
| 510 |
+
JMEE.US,D,20240517,000000,58.2,58.26,57.925,58.07,51808,0
|
| 511 |
+
JMEE.US,D,20240520,000000,58.03,58.2699,58.005,58.09,33381,0
|
| 512 |
+
JMEE.US,D,20240521,000000,58.02,58.04,57.8601,58.04,65180,0
|
| 513 |
+
JMEE.US,D,20240522,000000,57.87,58.064,57.41,57.59,150634,0
|
| 514 |
+
JMEE.US,D,20240523,000000,57.86,57.86,56.76,56.88,61982,0
|
| 515 |
+
JMEE.US,D,20240524,000000,57.21,57.47,57.2,57.44,73689,0
|
| 516 |
+
JMEE.US,D,20240528,000000,57.63,57.63,56.9299,57.14,133193,0
|
| 517 |
+
JMEE.US,D,20240529,000000,56.63,56.72,56.379,56.46,209599,0
|
| 518 |
+
JMEE.US,D,20240530,000000,56.58,57.12,56.58,57.02,79377,0
|
| 519 |
+
JMEE.US,D,20240531,000000,57.4,57.69,56.8806,57.69,60008,0
|
| 520 |
+
JMEE.US,D,20240603,000000,58.16,58.16,56.9223,57.3,76497,0
|
| 521 |
+
JMEE.US,D,20240604,000000,57.16,57.16,56.4463,56.49,54184,0
|
| 522 |
+
JMEE.US,D,20240605,000000,56.89,57.14,56.49,57.13,56628,0
|
| 523 |
+
JMEE.US,D,20240606,000000,56.96,57.1,56.73,56.9,38527,0
|
| 524 |
+
JMEE.US,D,20240607,000000,56.41,56.82,56.3273,56.43,39709,0
|
| 525 |
+
JMEE.US,D,20240610,000000,56.05,56.53,55.87,56.48,55416,0
|
| 526 |
+
JMEE.US,D,20240611,000000,56.05,56.36,55.78,56.23,65960,0
|
| 527 |
+
JMEE.US,D,20240612,000000,57.37,57.8,56.94,57.13,68015,0
|
| 528 |
+
JMEE.US,D,20240613,000000,57.19,57.19,56.3001,56.69,136147,0
|
| 529 |
+
JMEE.US,D,20240614,000000,56.28,56.31,55.6301,55.88,85976,0
|
| 530 |
+
JMEE.US,D,20240617,000000,55.74,56.45,55.64,56.45,51273,0
|
| 531 |
+
JMEE.US,D,20240618,000000,56.59,56.69,56.3592,56.59,107371,0
|
| 532 |
+
JMEE.US,D,20240620,000000,56.62,56.7059,56.2499,56.35,43126,0
|
| 533 |
+
JMEE.US,D,20240621,000000,56.47,56.51,55.94,56.51,46810,0
|
| 534 |
+
JMEE.US,D,20240624,000000,56.45,57.13,56.45,56.79,43176,0
|
| 535 |
+
JMEE.US,D,20240625,000000,56.7,56.94,56.0974,56.35,59409,0
|
| 536 |
+
JMEE.US,D,20240626,000000,56.29,56.29,56,56.18,57561,0
|
| 537 |
+
JMEE.US,D,20240627,000000,56.75,56.75,56.0817,56.38,663549,0
|
| 538 |
+
JMEE.US,D,20240628,000000,56.64,56.88,56.37,56.64,29312,0
|
| 539 |
+
JMEE.US,D,20240701,000000,56.78,56.78,56,56.11,42097,0
|
| 540 |
+
JMEE.US,D,20240702,000000,55.97,56.3499,55.97,56.31,59943,0
|
| 541 |
+
JMEE.US,D,20240703,000000,56.5,56.71,56.3327,56.41,21583,0
|
| 542 |
+
JMEE.US,D,20240705,000000,56.52,56.52,55.8,55.91,93452,0
|
| 543 |
+
JMEE.US,D,20240708,000000,57.57,57.57,56.0869,56.16,47455,0
|
| 544 |
+
JMEE.US,D,20240709,000000,56.13,56.23,55.81,55.81,110646,0
|
| 545 |
+
JMEE.US,D,20240710,000000,55.99,56.51,55.99,56.47,36264,0
|
| 546 |
+
JMEE.US,D,20240711,000000,57.27,58.03,57.14,57.96,57857,0
|
| 547 |
+
JMEE.US,D,20240712,000000,58.48,58.83,58.34,58.5,35271,0
|
| 548 |
+
JMEE.US,D,20240715,000000,59.02,59.448,58.83,59,86420,0
|
| 549 |
+
JMEE.US,D,20240716,000000,59.26,60.67,59.26,60.61,146542,0
|
| 550 |
+
JMEE.US,D,20240717,000000,60.25,60.78,59.92,59.92,118419,0
|
| 551 |
+
JMEE.US,D,20240718,000000,59.78,60.48,59.0329,59.14,136490,0
|
| 552 |
+
JMEE.US,D,20240719,000000,59.25,59.27,58.74,58.91,51307,0
|
| 553 |
+
JMEE.US,D,20240722,000000,59.05,59.82,58.615,59.69,95769,0
|
| 554 |
+
JMEE.US,D,20240723,000000,59.64,60.035,59.34,59.86,120092,0
|
| 555 |
+
JMEE.US,D,20240724,000000,59.57,59.88,58.67,58.68,61874,0
|
| 556 |
+
JMEE.US,D,20240725,000000,58.64,60.0399,58.64,59.09,208360,0
|
| 557 |
+
JMEE.US,D,20240726,000000,59.93,60.27,59.71,60.19,123674,0
|
| 558 |
+
JMEE.US,D,20240729,000000,60.48,60.55,59.7552,60.16,165631,0
|
| 559 |
+
JMEE.US,D,20240730,000000,60.14,60.4778,59.8389,60.11,91921,0
|
| 560 |
+
JMEE.US,D,20240731,000000,60.64,61.534,60.11,60.59,79511,0
|
| 561 |
+
JMEE.US,D,20240801,000000,60.56,61.05,58.77,59.21,58609,0
|
| 562 |
+
JMEE.US,D,20240802,000000,58.11,58.11,56.7149,57.43,70228,0
|
| 563 |
+
JMEE.US,D,20240805,000000,55,56.925,54.44,55.83,81688,0
|
| 564 |
+
JMEE.US,D,20240806,000000,55.99,56.935,55.638,56.34,262203,0
|
| 565 |
+
JMEE.US,D,20240807,000000,57.14,57.165,55.8112,55.89,56949,0
|
| 566 |
+
JMEE.US,D,20240808,000000,56.46,57.05,56.1652,56.98,379088,0
|
| 567 |
+
JMEE.US,D,20240809,000000,57.08,57.104,56.63,57,126637,0
|
| 568 |
+
JMEE.US,D,20240812,000000,57.03,57.03,56.4237,56.5,94730,0
|
| 569 |
+
JMEE.US,D,20240813,000000,57.09,57.45,56.61,57.38,97659,0
|
| 570 |
+
JMEE.US,D,20240814,000000,57.72,57.72,57.05,57.29,794060,0
|
| 571 |
+
JMEE.US,D,20240815,000000,58.34,58.66,58.06,58.47,88895,0
|
| 572 |
+
JMEE.US,D,20240816,000000,58.48,58.7513,58.2887,58.56,104758,0
|
| 573 |
+
JMEE.US,D,20240819,000000,58.65,59.09,58.59,59.09,39438,0
|
| 574 |
+
JMEE.US,D,20240820,000000,59,59.03,58.4,58.55,102489,0
|
| 575 |
+
JMEE.US,D,20240821,000000,59.03,59.33,58.738,59.33,59053,0
|
| 576 |
+
JMEE.US,D,20240822,000000,59.44,59.44,58.82,58.96,35620,0
|
| 577 |
+
JMEE.US,D,20240823,000000,59.45,60.46,59.23,60.4,64486,0
|
| 578 |
+
JMEE.US,D,20240826,000000,60.64,60.81,60.1037,60.18,127582,0
|
| 579 |
+
JMEE.US,D,20240827,000000,60.45,60.45,59.6201,59.99,33548,0
|
| 580 |
+
JMEE.US,D,20240828,000000,59.86,59.99,59.4162,59.63,118641,0
|
| 581 |
+
JMEE.US,D,20240829,000000,59.97,60.2592,59.6,59.83,42156,0
|
| 582 |
+
JMEE.US,D,20240830,000000,60.12,60.46,59.5589,60.3,35594,0
|
| 583 |
+
JMEE.US,D,20240903,000000,59.75,59.99,58.5242,58.68,43882,0
|
| 584 |
+
JMEE.US,D,20240904,000000,58.72,58.97,58.33,58.51,37970,0
|
| 585 |
+
JMEE.US,D,20240905,000000,58.8,58.8,57.965,58.08,45437,0
|
| 586 |
+
JMEE.US,D,20240906,000000,58.19,58.3928,57.13,57.23,43773,0
|
| 587 |
+
JMEE.US,D,20240909,000000,57.51,57.7,57.28,57.37,69044,0
|
| 588 |
+
JMEE.US,D,20240910,000000,57.77,57.77,56.76,57.28,63288,0
|
| 589 |
+
JMEE.US,D,20240911,000000,57.3,57.62,56.169607,57.62,61349,0
|
| 590 |
+
JMEE.US,D,20240912,000000,57.72,58.19,57.315,58,72370,0
|
| 591 |
+
JMEE.US,D,20240913,000000,58.36,59.209,58.35,59.14,70036,0
|
| 592 |
+
JMEE.US,D,20240916,000000,59.17,59.57,59.07,59.52,95061,0
|
| 593 |
+
JMEE.US,D,20240917,000000,59.95,60.3315,59.6865,59.82,68079,0
|
| 594 |
+
JMEE.US,D,20240918,000000,59.98,61.03,59.67,59.92,27648,0
|
| 595 |
+
JMEE.US,D,20240919,000000,61.11,61.11,60.55,61.01,89724,0
|
| 596 |
+
JMEE.US,D,20240920,000000,60.75,60.77,60.453201,60.56,49857,0
|
| 597 |
+
JMEE.US,D,20240923,000000,60.66,60.99,60.5101,60.83,47337,0
|
| 598 |
+
JMEE.US,D,20240924,000000,61.19,61.19,60.73,60.73,80587,0
|
| 599 |
+
JMEE.US,D,20240925,000000,60.69,60.75,60.1665,60.28,62771,0
|
| 600 |
+
JMEE.US,D,20240926,000000,60.79,60.97,60.4848,60.67,52957,0
|
| 601 |
+
JMEE.US,D,20240927,000000,60.99,61.3799,60.675,60.85,43705,0
|
| 602 |
+
JMEE.US,D,20240930,000000,60.7,61.01,60.3727,60.96,55108,0
|
| 603 |
+
JMEE.US,D,20241001,000000,60.91,60.91,59.96,60.36,38756,0
|
| 604 |
+
JMEE.US,D,20241002,000000,60.27,60.6399,60.06,60.31,55709,0
|
| 605 |
+
JMEE.US,D,20241003,000000,60.17,60.26,59.8179,60.1,53743,0
|
| 606 |
+
JMEE.US,D,20241004,000000,60.72,60.8399,60.3443,60.75,44517,0
|
| 607 |
+
JMEE.US,D,20241007,000000,60.67,60.67,59.9735,60.35,37320,0
|
| 608 |
+
JMEE.US,D,20241008,000000,60.22,60.5385,60.0211,60.3,60177,0
|
| 609 |
+
JMEE.US,D,20241009,000000,60.48,60.8952,60.232,60.66,44740,0
|
| 610 |
+
JMEE.US,D,20241010,000000,60.43,60.43,60.1,60.38,101981,0
|
| 611 |
+
JMEE.US,D,20241011,000000,60.6,61.41,60.6,61.4,55531,0
|
| 612 |
+
JMEE.US,D,20241014,000000,61.53,61.8,61.2436,61.78,55598,0
|
| 613 |
+
JMEE.US,D,20241015,000000,61.81,62.39,61.69,61.7,64667,0
|
| 614 |
+
JMEE.US,D,20241016,000000,62.05,62.46,61.7,62.33,43444,0
|
| 615 |
+
JMEE.US,D,20241017,000000,62.4,62.44,62.168,62.43,208442,0
|
| 616 |
+
JMEE.US,D,20241018,000000,62.69,62.69,62.12,62.26,75805,0
|
| 617 |
+
JMEE.US,D,20241021,000000,62.34,62.34,61.35,61.41,108614,0
|
| 618 |
+
JMEE.US,D,20241022,000000,61.28,61.28,60.772,61,73446,0
|
| 619 |
+
JMEE.US,D,20241023,000000,60.95,60.98,60.3048,60.7,69476,0
|
| 620 |
+
JMEE.US,D,20241024,000000,60.85,60.909754,60.47,60.83,44933,0
|
| 621 |
+
JMEE.US,D,20241025,000000,61.13,61.13,60.2972,60.42,50165,0
|
| 622 |
+
JMEE.US,D,20241028,000000,60.83,61.2834,60.73,61.12,46719,0
|
| 623 |
+
JMEE.US,D,20241029,000000,60.67,61.1,60.67,61.09,101936,0
|
| 624 |
+
JMEE.US,D,20241030,000000,61.03,61.746386,61.01,61.09,68873,0
|
| 625 |
+
JMEE.US,D,20241031,000000,60.91,61.0465,60.2,60.2,222596,0
|
| 626 |
+
JMEE.US,D,20241101,000000,60.56,60.87,60.23,60.32,91854,0
|
| 627 |
+
JMEE.US,D,20241104,000000,60.43,61.04,60.224,60.57,35619,0
|
| 628 |
+
JMEE.US,D,20241105,000000,60.63,61.6,60.44,61.6,59046,0
|
| 629 |
+
JMEE.US,D,20241106,000000,63.69,64.47,63.4057,64.45,65630,0
|
| 630 |
+
JMEE.US,D,20241107,000000,64.52,64.755,64.1634,64.29,141485,0
|
| 631 |
+
JMEE.US,D,20241108,000000,64.48,64.7897,64.19,64.67,154708,0
|
| 632 |
+
JMEE.US,D,20241111,000000,65.31,65.5691,65.13,65.32,96308,0
|
| 633 |
+
JMEE.US,D,20241112,000000,65.26,65.4,64.42,64.64,153863,0
|
| 634 |
+
JMEE.US,D,20241113,000000,64.83,65.16,64.2,64.25,204415,0
|
| 635 |
+
JMEE.US,D,20241114,000000,64.5015,64.72,63.5189,63.66,92101,0
|
| 636 |
+
JMEE.US,D,20241115,000000,63.64,63.64,62.8101,62.98,75713,0
|
| 637 |
+
JMEE.US,D,20241118,000000,63.17,63.389,62.9588,63.09,107199,0
|
| 638 |
+
JMEE.US,D,20241119,000000,62.5751,63.17,62.4452,63.11,113776,0
|
| 639 |
+
JMEE.US,D,20241120,000000,63.17,63.36,62.68,63.36,128247,0
|
| 640 |
+
JMEE.US,D,20241121,000000,63.65,64.58,63.52,64.44,228578,0
|
| 641 |
+
JMEE.US,D,20241122,000000,64.84,65.63,64.78,65.43,94554,0
|
| 642 |
+
JMEE.US,D,20241125,000000,66.21,66.89,66.17,66.4,152172,0
|
| 643 |
+
JMEE.US,D,20241126,000000,66.2,66.41,65.635,66.02,106552,0
|
| 644 |
+
JMEE.US,D,20241127,000000,66.56,66.65,65.81,65.85,103214,0
|
| 645 |
+
JMEE.US,D,20241129,000000,66.22,66.22,65.93,65.98,44838,0
|
| 646 |
+
JMEE.US,D,20241202,000000,66.03,66.2,65.67,65.85,174261,0
|
| 647 |
+
JMEE.US,D,20241203,000000,65.76,66.11,65.33,65.72,115327,0
|
| 648 |
+
JMEE.US,D,20241204,000000,65.755,65.9,65.4,65.77,224521,0
|
| 649 |
+
JMEE.US,D,20241205,000000,65.5,65.96,65.13,65.16,81532,0
|
| 650 |
+
JMEE.US,D,20241206,000000,65.59,65.6099,64.9113,65.11,850139,0
|
| 651 |
+
JMEE.US,D,20241209,000000,65.115,65.47,64.73,64.77,158373,0
|
| 652 |
+
JMEE.US,D,20241210,000000,64.32,64.87,64.06,64.43,155992,0
|
| 653 |
+
JMEE.US,D,20241211,000000,64.78,65.13,64.58,64.99,149621,0
|
| 654 |
+
JMEE.US,D,20241212,000000,64.725,64.91,64.34,64.34,71220,0
|
| 655 |
+
JMEE.US,D,20241213,000000,64.54,64.6,63.8273,64.09,365153,0
|
| 656 |
+
JMEE.US,D,20241216,000000,64,64.4699,63.8981,64.16,122624,0
|
| 657 |
+
JMEE.US,D,20241217,000000,63.9,63.92,63.143,63.32,160639,0
|
| 658 |
+
JMEE.US,D,20241218,000000,63.52,63.74,60.78,60.9,207173,0
|
| 659 |
+
JMEE.US,D,20241219,000000,61.91,62.39,60.6,60.6,208387,0
|
| 660 |
+
JMEE.US,D,20241220,000000,60.696,61.68,60.6604,61.08,165452,0
|
| 661 |
+
JMEE.US,D,20241223,000000,60.9803,61.23,60.57,61.23,192536,0
|
| 662 |
+
JMEE.US,D,20241224,000000,60.5,61.14,60.5,61.13,112798,0
|
| 663 |
+
JMEE.US,D,20241226,000000,60.76,61.63,60.76,61.59,106049,0
|
| 664 |
+
JMEE.US,D,20241227,000000,61.25,61.3642,60.3352,60.89,76074,0
|
| 665 |
+
JMEE.US,D,20241230,000000,60.45,60.655,59.76,60.42,181301,0
|
| 666 |
+
JMEE.US,D,20241231,000000,60.5403,60.97,60.2946,60.47,66798,0
|
| 667 |
+
JMEE.US,D,20250102,000000,60.8,61.1711,60.11,60.34,102628,0
|
| 668 |
+
JMEE.US,D,20250103,000000,60.58,61.1083,60.34,61.09,169619,0
|
| 669 |
+
JMEE.US,D,20250106,000000,61.61,61.81,61.005,61.08,72081,0
|
| 670 |
+
JMEE.US,D,20250107,000000,61.36,61.4224,60.344963,60.61,155324,0
|
| 671 |
+
JMEE.US,D,20250108,000000,60.5,60.88,60.06,60.82,331784,0
|
| 672 |
+
JMEE.US,D,20250110,000000,60.16,60.48,59.61,59.93,208412,0
|
| 673 |
+
JMEE.US,D,20250113,000000,59.62,60.36,59.38,60.35,201613,0
|
| 674 |
+
JMEE.US,D,20250114,000000,60.85,61.2138,60.54,61.15,178989,0
|
| 675 |
+
JMEE.US,D,20250115,000000,62.44,62.4709,61.84,62.02,202312,0
|
| 676 |
+
JMEE.US,D,20250116,000000,62.25,62.51,61.87,62.31,213087,0
|
| 677 |
+
JMEE.US,D,20250117,000000,62.7755,62.98,62.4548,62.63,580849,0
|
| 678 |
+
JMEE.US,D,20250121,000000,63.195,63.66,63.11,63.63,154693,0
|
| 679 |
+
JMEE.US,D,20250122,000000,63.6405,63.83,63.245197,63.45,167780,0
|
| 680 |
+
JMEE.US,D,20250123,000000,63.25,63.47,62.8501,63.35,160545,0
|
| 681 |
+
JMEE.US,D,20250124,000000,63.23,63.49,63.02,63.17,138361,0
|
| 682 |
+
JMEE.US,D,20250127,000000,62.66,63.0502,62.2321,62.51,234676,0
|
| 683 |
+
JMEE.US,D,20250128,000000,62.5,62.8061,62.297,62.61,129152,0
|
| 684 |
+
JMEE.US,D,20250129,000000,62.61,62.9853,62.15,62.44,597789,0
|
| 685 |
+
JMEE.US,D,20250130,000000,62.97,63.45,62.729414,63.02,188027,0
|
| 686 |
+
JMEE.US,D,20250131,000000,63.05,63.35,62.3432,62.52,309970,0
|
| 687 |
+
JMEE.US,D,20250203,000000,61.13,62.1355,60.91,61.75,228177,0
|
| 688 |
+
JMEE.US,D,20250204,000000,61.82,62.23,61.73,62.14,384923,0
|
| 689 |
+
JMEE.US,D,20250205,000000,62.43,62.75,62.2323,62.74,97930,0
|
| 690 |
+
JMEE.US,D,20250206,000000,63.17,63.17,62.2594,62.69,388453,0
|
| 691 |
+
JMEE.US,D,20250207,000000,62.635,62.77,61.78,61.91,518652,0
|
| 692 |
+
JMEE.US,D,20250210,000000,61.95,62.38,61.6696,61.93,237079,0
|
| 693 |
+
JMEE.US,D,20250211,000000,61.7714,61.878,61.51,61.7,232689,0
|
| 694 |
+
JMEE.US,D,20250212,000000,60.81,61.3199,60.69,61.14,217691,0
|
| 695 |
+
JMEE.US,D,20250213,000000,61.35,61.84,61.23,61.81,169547,0
|
| 696 |
+
JMEE.US,D,20250214,000000,61.68,62.29,61.6326,61.74,169455,0
|
| 697 |
+
JMEE.US,D,20250218,000000,62.02,62.22,61.7701,62.17,111593,0
|
| 698 |
+
JMEE.US,D,20250219,000000,61.77,62,61.63,61.83,211088,0
|
| 699 |
+
JMEE.US,D,20250220,000000,61.71,61.8,60.86,61.16,87869,0
|
| 700 |
+
JMEE.US,D,20250221,000000,61.44,61.44,59.42,59.56,131408,0
|
| 701 |
+
JMEE.US,D,20250224,000000,59.96,59.96,59.22,59.42,173640,0
|
| 702 |
+
JMEE.US,D,20250225,000000,59.4955,59.7,58.83,59.3,95713,0
|
| 703 |
+
JMEE.US,D,20250226,000000,59.6,60.02,59.26,59.4,134480,0
|
| 704 |
+
JMEE.US,D,20250227,000000,59.41,59.53,58.62,58.67,225416,0
|
| 705 |
+
JMEE.US,D,20250228,000000,58.55,59.25,58.35,59.25,520231,0
|
| 706 |
+
JMEE.US,D,20250303,000000,59.47,59.69,57.67,57.98,1358203,0
|
| 707 |
+
JMEE.US,D,20250304,000000,57.4599,57.86,56.22,56.85,332845,0
|
| 708 |
+
JMEE.US,D,20250305,000000,56.78,57.68,56.62,57.62,293572,0
|
| 709 |
+
JMEE.US,D,20250306,000000,57.1799,57.47,56.44,56.7,722207,0
|
| 710 |
+
JMEE.US,D,20250307,000000,56.7899,57.15,55.7836,57.01,177669,0
|
| 711 |
+
JMEE.US,D,20250310,000000,56.51,56.8235,55.38,55.81,359184,0
|
| 712 |
+
JMEE.US,D,20250311,000000,56.0799,56.2099,55.124079,55.6,976622,0
|
| 713 |
+
JMEE.US,D,20250312,000000,56.08,56.28,55.157,55.49,198729,0
|
| 714 |
+
JMEE.US,D,20250313,000000,55.7099,55.7099,54.28,54.51,195824,0
|
| 715 |
+
JMEE.US,D,20250314,000000,55.23,55.89,54.98,55.88,150990,0
|
| 716 |
+
JMEE.US,D,20250317,000000,55.81,56.82,55.7577,56.62,143084,0
|
| 717 |
+
JMEE.US,D,20250318,000000,56.77,56.77,55.9916,56.25,127764,0
|
| 718 |
+
JMEE.US,D,20250319,000000,56.08,57.23,56.08,56.96,269062,0
|
| 719 |
+
JMEE.US,D,20250320,000000,56.34,57.1373,56.34,56.62,171397,0
|
| 720 |
+
JMEE.US,D,20250321,000000,56.19,56.38,55.68,56.28,429851,0
|
| 721 |
+
JMEE.US,D,20250324,000000,57.1599,57.71,57.13,57.67,144207,0
|
| 722 |
+
JMEE.US,D,20250325,000000,57.69,57.84,57.19,57.5,242739,0
|
| 723 |
+
JMEE.US,D,20250326,000000,57.8199,57.8199,56.9714,57.17,114472,0
|
| 724 |
+
JMEE.US,D,20250327,000000,57.15,57.25,56.5,56.81,313788,0
|
| 725 |
+
JMEE.US,D,20250328,000000,56.7215,56.8099,55.440939,55.73,116564,0
|
| 726 |
+
JMEE.US,D,20250331,000000,55.17,56.1185,54.8,55.98,219436,0
|
| 727 |
+
JMEE.US,D,20250401,000000,55.9999,56.4399,55.385,56.24,107956,0
|
| 728 |
+
JMEE.US,D,20250402,000000,55.504,57.16,55.504,57.03,99711,0
|
| 729 |
+
JMEE.US,D,20250403,000000,54.73,54.93,53.21,53.3,226047,0
|
| 730 |
+
JMEE.US,D,20250404,000000,51.92,51.92,49.8712,50.84,334810,0
|
| 731 |
+
JMEE.US,D,20250407,000000,49.5,52.29,48.176,50.18,515857,0
|
| 732 |
+
JMEE.US,D,20250408,000000,51.92,51.94,48.39,49.07,287141,0
|
| 733 |
+
JMEE.US,D,20250409,000000,48.66,53.711663,48.39,53.44,283372,0
|
| 734 |
+
JMEE.US,D,20250410,000000,52.09,52.45,49.9801,51.31,350692,0
|
| 735 |
+
JMEE.US,D,20250411,000000,50.87,52.1,50.3165,51.93,211853,0
|
| 736 |
+
JMEE.US,D,20250414,000000,52.78,52.99,51.75,52.48,234307,0
|
| 737 |
+
JMEE.US,D,20250415,000000,52.59,52.93,52.32,52.49,877192,0
|
| 738 |
+
JMEE.US,D,20250416,000000,52.4699,52.5,51.35,51.96,126842,0
|
| 739 |
+
JMEE.US,D,20250417,000000,52.07,52.63,51.8729,52.35,202304,0
|
| 740 |
+
JMEE.US,D,20250421,000000,51.97,52.13,50.685,51.19,149296,0
|
| 741 |
+
JMEE.US,D,20250422,000000,51.85,52.5397,51.7019,52.44,196438,0
|
| 742 |
+
JMEE.US,D,20250423,000000,53.88,54.5877,52.98,53.15,152086,0
|
| 743 |
+
JMEE.US,D,20250424,000000,53.4899,54.22,53.01,54.06,166697,0
|
| 744 |
+
JMEE.US,D,20250425,000000,53.92,54.11,53.5501,54.04,69779,0
|
| 745 |
+
JMEE.US,D,20250428,000000,54.28,54.4999,53.66,54.2,64785,0
|
| 746 |
+
JMEE.US,D,20250429,000000,54.2,54.717,53.7631,54.39,92625,0
|
| 747 |
+
JMEE.US,D,20250430,000000,53.9899,54.36,53.11,54.31,144544,0
|
| 748 |
+
JMEE.US,D,20250501,000000,54.48,55.15,54.14,54.6,72161,0
|
| 749 |
+
JMEE.US,D,20250502,000000,55.29,56.0399,55.29,55.87,97521,0
|
| 750 |
+
JMEE.US,D,20250505,000000,55.5401,56.0999,55.45,55.73,64852,0
|
| 751 |
+
JMEE.US,D,20250506,000000,55.1088,55.6881,54.9801,55.3,83100,0
|
| 752 |
+
JMEE.US,D,20250507,000000,55.6999,55.7706,55.1701,55.44,77869,0
|
| 753 |
+
JMEE.US,D,20250508,000000,56.21,56.6588,55.8054,56.2,79574,0
|
| 754 |
+
JMEE.US,D,20250509,000000,56.41,56.4865,55.98,56.18,48291,0
|
| 755 |
+
JMEE.US,D,20250512,000000,58.26,58.46,57.6529,58.08,102332,0
|
| 756 |
+
JMEE.US,D,20250513,000000,58.33,58.48,58.15,58.24,63608,0
|
| 757 |
+
JMEE.US,D,20250514,000000,58.135,58.2484,57.8634,57.99,116988,0
|
| 758 |
+
JMEE.US,D,20250515,000000,57.9,58.2,57.7113,58.2,98900,0
|
| 759 |
+
JMEE.US,D,20250516,000000,58.11,58.79,58.1,58.79,145335,0
|
| 760 |
+
JMEE.US,D,20250519,000000,57.984688,58.53,57.96,58.52,103896,0
|
| 761 |
+
JMEE.US,D,20250520,000000,58.3974,58.56,58.1901,58.36,114194,0
|
| 762 |
+
JMEE.US,D,20250521,000000,57.8222,57.94,56.77,56.77,73763,0
|
| 763 |
+
JMEE.US,D,20250522,000000,56.66,57.05,56.4306,56.72,119815,0
|
| 764 |
+
JMEE.US,D,20250523,000000,56.11,56.7398,55.91,56.53,47704,0
|
| 765 |
+
JMEE.US,D,20250527,000000,57.135,57.89,56.9,57.86,90040,0
|
| 766 |
+
JMEE.US,D,20250528,000000,57.88,57.97,57.11,57.18,67740,0
|
| 767 |
+
JMEE.US,D,20250529,000000,57.33,57.78,56.9264,57.38,89876,0
|
| 768 |
+
JMEE.US,D,20250530,000000,56.92,57.38,56.808098,57.19,62703,0
|
| 769 |
+
JMEE.US,D,20250602,000000,57.15,57.15,56.425,57.14,87795,0
|
| 770 |
+
JMEE.US,D,20250603,000000,57.13,57.899,57.038,57.78,99422,0
|
| 771 |
+
JMEE.US,D,20250604,000000,58.0497,58.0497,57.59,57.59,109162,0
|
| 772 |
+
JMEE.US,D,20250605,000000,57.42,57.87,57.25,57.53,58680,0
|
| 773 |
+
JMEE.US,D,20250606,000000,58.2196,58.272,57.915,58.14,57027,0
|
| 774 |
+
JMEE.US,D,20250609,000000,58.12,58.68,58.0801,58.37,97775,0
|
| 775 |
+
JMEE.US,D,20250610,000000,58.52,58.8,58.45,58.61,143453,0
|
| 776 |
+
JMEE.US,D,20250611,000000,58.72,58.87,58.21,58.28,60390,0
|
| 777 |
+
JMEE.US,D,20250612,000000,57.97,58.31,57.8268,58.31,90605,0
|
| 778 |
+
JMEE.US,D,20250613,000000,57.82,57.99,57.14,57.33,58874,0
|
| 779 |
+
JMEE.US,D,20250616,000000,57.8024,58.2691,57.705,57.86,95992,0
|
| 780 |
+
JMEE.US,D,20250617,000000,57.76,57.8799,57.41,57.44,72304,0
|
| 781 |
+
JMEE.US,D,20250618,000000,57.44,58.035,57.42,57.59,91176,0
|
| 782 |
+
JMEE.US,D,20250620,000000,57.96,57.96,57.4159,57.66,67077,0
|
| 783 |
+
JMEE.US,D,20250623,000000,57.55,58.29,57.21,58.29,233890,0
|
| 784 |
+
JMEE.US,D,20250624,000000,58.58,58.9406,58.42,58.77,150794,0
|
| 785 |
+
JMEE.US,D,20250625,000000,58.6201,58.8,58.25,58.35,282208,0
|
| 786 |
+
JMEE.US,D,20250626,000000,58.7199,59.13,58.51,59.13,124690,0
|
| 787 |
+
JMEE.US,D,20250627,000000,59.21,59.63,58.9,59.23,53767,0
|
| 788 |
+
JMEE.US,D,20250630,000000,59.283,59.59,59.08,59.21,90861,0
|
| 789 |
+
JMEE.US,D,20250701,000000,58.94,60.4101,58.86,60.01,493528,0
|
| 790 |
+
JMEE.US,D,20250702,000000,60.0294,60.5798,59.8229,60.52,71013,0
|
| 791 |
+
JMEE.US,D,20250703,000000,60.94,61.0699,60.64,60.99,138673,0
|
| 792 |
+
JMEE.US,D,20250707,000000,60.69,60.9294,59.9308,60.22,70905,0
|
| 793 |
+
JMEE.US,D,20250708,000000,60.475,60.869,60.33,60.53,40237,0
|
| 794 |
+
JMEE.US,D,20250709,000000,60.752,60.89,60.36,60.87,67746,0
|
| 795 |
+
JMEE.US,D,20250710,000000,60.7532,61.56,60.7532,61.22,57035,0
|
| 796 |
+
JMEE.US,D,20250711,000000,61.03,61.03,60.57,60.71,68289,0
|
| 797 |
+
JMEE.US,D,20250714,000000,60.94,60.94,60.47,60.92,71054,0
|
| 798 |
+
JMEE.US,D,20250715,000000,61.085,61.12,59.76,59.78,64252,0
|
| 799 |
+
JMEE.US,D,20250716,000000,60.0557,60.1999,59.28,60.11,42351,0
|
| 800 |
+
JMEE.US,D,20250717,000000,60.5701,60.92,60.23,60.81,228003,0
|
| 801 |
+
JMEE.US,D,20250718,000000,60.91,60.96,60.46,60.61,259212,0
|
| 802 |
+
JMEE.US,D,20250721,000000,60.64,60.889,60.29,60.35,86118,0
|
| 803 |
+
JMEE.US,D,20250722,000000,60.69,61.1599,60.4,61.03,47747,0
|
| 804 |
+
JMEE.US,D,20250723,000000,61.5275,61.6,61.3,61.59,60041,0
|
| 805 |
+
JMEE.US,D,20250724,000000,61.22,61.4018,60.82,60.86,69767,0
|
| 806 |
+
JMEE.US,D,20250725,000000,61.06,61.34,60.78,61.31,88123,0
|
| 807 |
+
JMEE.US,D,20250728,000000,61.64,61.64,61.0712,61.18,80411,0
|
| 808 |
+
JMEE.US,D,20250729,000000,61.43,61.63,60.917145,61.04,70928,0
|
| 809 |
+
JMEE.US,D,20250730,000000,61.27,61.4099,60.39,60.73,73764,0
|
| 810 |
+
JMEE.US,D,20250731,000000,60.2749,60.7409,59.97,59.99,91186,0
|
| 811 |
+
JMEE.US,D,20250801,000000,59.38,59.4405,58.33,59.19,96011,0
|
| 812 |
+
JMEE.US,D,20250804,000000,59.54,60.02,59.445,60.02,66189,0
|
| 813 |
+
JMEE.US,D,20250805,000000,60.3399,60.3399,59.45,60.04,90401,0
|
| 814 |
+
JMEE.US,D,20250806,000000,59.9348,60.1899,59.7215,59.97,113401,0
|
| 815 |
+
JMEE.US,D,20250807,000000,60.25,60.6,59.56,59.84,164330,0
|
| 816 |
+
JMEE.US,D,20250808,000000,60.29,60.32,59.8255,59.93,58564,0
|
| 817 |
+
JMEE.US,D,20250811,000000,59.86,60.25,59.6471,59.75,71128,0
|
| 818 |
+
JMEE.US,D,20250812,000000,60.14,61.3,60.1,61.3,150786,0
|
| 819 |
+
JMEE.US,D,20250813,000000,61.4313,62.32,61.43,62.32,90721,0
|
| 820 |
+
JMEE.US,D,20250814,000000,61.61,61.8,61.116,61.5,115833,0
|
| 821 |
+
JMEE.US,D,20250815,000000,61.63,61.71,61.04,61.11,50791,0
|
| 822 |
+
JMEE.US,D,20250818,000000,61.12,61.28,61.11,61.23,39479,0
|
| 823 |
+
JMEE.US,D,20250819,000000,61.42,61.786,61.095,61.27,67590,0
|
| 824 |
+
JMEE.US,D,20250820,000000,61.25,61.255,60.71,61,44103,0
|
| 825 |
+
JMEE.US,D,20250821,000000,60.67,61.049,60.6,60.97,43102,0
|
| 826 |
+
JMEE.US,D,20250822,000000,61.34,63,61.2901,62.8,183447,0
|
| 827 |
+
JMEE.US,D,20250825,000000,62.96,62.96,62.33,62.38,154372,0
|
| 828 |
+
JMEE.US,D,20250826,000000,62.405,62.79,62.405,62.62,100901,0
|
| 829 |
+
JMEE.US,D,20250827,000000,62.56,63.1496,62.52,63.02,67255,0
|
| 830 |
+
JMEE.US,D,20250828,000000,63.2386,63.3,62.797639,63.22,381418,0
|
| 831 |
+
JMEE.US,D,20250829,000000,63.0053,63.19,62.64,62.79,53647,0
|
| 832 |
+
JMEE.US,D,20250902,000000,62.1695,62.59,62.04,62.5,69012,0
|
| 833 |
+
JMEE.US,D,20250903,000000,62.4758,62.83,62.1301,62.43,50786,0
|
| 834 |
+
JMEE.US,D,20250904,000000,62.72,63.38,62.3601,63.34,78101,0
|
| 835 |
+
JMEE.US,D,20250905,000000,63.9922,64.17,63.205,63.66,137108,0
|
| 836 |
+
JMEE.US,D,20250908,000000,63.5389,63.65,63.099868,63.5,66412,0
|
| 837 |
+
JMEE.US,D,20250909,000000,63.267,63.38,62.8788,63.09,80355,0
|
| 838 |
+
JMEE.US,D,20250910,000000,63.35,63.42,62.8501,62.99,107689,0
|
| 839 |
+
JMEE.US,D,20250911,000000,63.3899,64.22,63.36,64.2,84714,0
|
| 840 |
+
JMEE.US,D,20250912,000000,64.14,64.14,63.445,63.47,104270,0
|
| 841 |
+
JMEE.US,D,20250915,000000,63.78,63.93,63.4599,63.48,146708,0
|
| 842 |
+
JMEE.US,D,20250916,000000,63.57,63.5791,63.025,63.41,206393,0
|
| 843 |
+
JMEE.US,D,20250917,000000,63.6899,64.5183,62.920217,63.35,220873,0
|
| 844 |
+
JMEE.US,D,20250918,000000,63.8,64.506306,63.4498,64.47,197246,0
|
| 845 |
+
JMEE.US,D,20250919,000000,64.37,64.61,63.725983,63.94,265415,0
|
| 846 |
+
JMEE.US,D,20250922,000000,63.66,64.07,63.56,64.01,144033,0
|
| 847 |
+
JMEE.US,D,20250923,000000,63.9168,64.6,63.739,63.82,127274,0
|
| 848 |
+
JMEE.US,D,20250924,000000,64.0609,64.073,63.28,63.31,106331,0
|
| 849 |
+
JMEE.US,D,20250925,000000,62.76,62.97,62.56,62.76,105357,0
|
| 850 |
+
JMEE.US,D,20250926,000000,63.038,63.45,62.93,63.45,117921,0
|
| 851 |
+
JMEE.US,D,20250929,000000,63.41,63.67,63.1,63.27,73137,0
|
| 852 |
+
JMEE.US,D,20250930,000000,63.405,63.5899,62.85,63.43,74839,0
|
| 853 |
+
JMEE.US,D,20251001,000000,63.4838,63.7396,63.03,63.66,83736,0
|
| 854 |
+
JMEE.US,D,20251002,000000,63.76,63.8271,63.249,63.79,66598,0
|
| 855 |
+
JMEE.US,D,20251003,000000,63.82,64.4647,63.82,63.99,101296,0
|
| 856 |
+
JMEE.US,D,20251006,000000,64.4136,64.42,63.9199,63.97,63913,0
|
| 857 |
+
JMEE.US,D,20251007,000000,64.0885,64.17,63.04,63.21,86743,0
|
| 858 |
+
JMEE.US,D,20251008,000000,63.4015,63.8298,63.1535,63.79,69468,0
|
| 859 |
+
JMEE.US,D,20251009,000000,63.784,63.84,62.994,63.15,97662,0
|
| 860 |
+
JMEE.US,D,20251010,000000,63.38,63.44,61.255,61.3,47773,0
|
| 861 |
+
JMEE.US,D,20251013,000000,62.27,62.701,62.06,62.58,40877,0
|
| 862 |
+
JMEE.US,D,20251014,000000,61.9533,63.57,61.89,63.27,106255,0
|
| 863 |
+
JMEE.US,D,20251015,000000,63.43,64.068,62.91,63.51,97195,0
|
| 864 |
+
JMEE.US,D,20251016,000000,63.57,63.85,62.42,62.7,64716,0
|
| 865 |
+
JMEE.US,D,20251017,000000,62.5825,62.94,62.3003,62.75,72536,0
|
| 866 |
+
JMEE.US,D,20251020,000000,63.26,63.68,63.26,63.63,130138,0
|
| 867 |
+
JMEE.US,D,20251021,000000,63.57,64.04,63.39,63.86,63979,0
|
| 868 |
+
JMEE.US,D,20251022,000000,63.93,63.93,62.83,63.25,86691,0
|
| 869 |
+
JMEE.US,D,20251023,000000,63.7399,64.14,63.325,64.07,50434,0
|
| 870 |
+
JMEE.US,D,20251024,000000,64.73,64.92,64.5,64.52,50695,0
|
| 871 |
+
JMEE.US,D,20251027,000000,64.8,65.18,64.525,64.67,53517,0
|
| 872 |
+
JMEE.US,D,20251028,000000,64.65,64.78,64.0501,64.14,42475,0
|
| 873 |
+
JMEE.US,D,20251029,000000,64.09,64.47,63.33,63.7,66859,0
|
| 874 |
+
JMEE.US,D,20251030,000000,63.195,63.8899,62.93,63.04,79088,0
|
| 875 |
+
JMEE.US,D,20251031,000000,63.04,63.32,62.71,63.25,79108,0
|
| 876 |
+
JMEE.US,D,20251103,000000,62.94,63.31,62.42,63.31,62602,0
|
| 877 |
+
JMEE.US,D,20251104,000000,62.41,62.96,62.38,62.58,69319,0
|
| 878 |
+
JMEE.US,D,20251105,000000,62.8885,63.71,62.8,63.4,55795,0
|
| 879 |
+
JMEE.US,D,20251106,000000,63.575,63.5935,62.57,62.69,61102,0
|
| 880 |
+
JMEE.US,D,20251107,000000,62.2684,63.4,62.2684,63.4,62458,0
|
| 881 |
+
JMEE.US,D,20251110,000000,63.965,64.2466,63.4935,63.97,88942,0
|
| 882 |
+
JMEE.US,D,20251111,000000,64.0799,64.17,63.7489,63.96,97111,0
|
| 883 |
+
JMEE.US,D,20251112,000000,64.1634,64.57,64.06,64.06,56053,0
|
| 884 |
+
JMEE.US,D,20251113,000000,63.87,64,62.62,62.8,367263,0
|
| 885 |
+
JMEE.US,D,20251114,000000,62.09,63.04,61.94,62.74,97071,0
|
| 886 |
+
JMEE.US,D,20251117,000000,62.62,62.85,61.4032,61.59,69599,0
|
| 887 |
+
JMEE.US,D,20251118,000000,61.2424,62.039,61.1018,61.74,75199,0
|
| 888 |
+
JMEE.US,D,20251119,000000,61.77,62.27,61.56,61.82,150970,0
|
| 889 |
+
JMEE.US,D,20251120,000000,62.8325,62.939,60.74,60.81,71958,0
|
| 890 |
+
JMEE.US,D,20251121,000000,61.0301,62.72,60.995,62.34,90247,0
|
| 891 |
+
JMEE.US,D,20251124,000000,62.6899,63.21,62.36,63.07,86255,0
|
| 892 |
+
JMEE.US,D,20251125,000000,63.56,64.49,63.16,64.39,113523,0
|
| 893 |
+
JMEE.US,D,20251126,000000,64.1701,65.31,64.1701,64.77,82725,0
|
| 894 |
+
JMEE.US,D,20251128,000000,64.935,65.07,64.6801,64.97,19887,0
|
| 895 |
+
JMEE.US,D,20251201,000000,64.475,65.0699,64.38,64.6,77510,0
|
| 896 |
+
JMEE.US,D,20251202,000000,64.8445,64.98,64.4839,64.51,68919,0
|
| 897 |
+
JMEE.US,D,20251203,000000,64.49,65.1335,64.25,65.05,103743,0
|
| 898 |
+
JMEE.US,D,20251204,000000,65.13,65.52707,64.9066,65.32,67230,0
|
| 899 |
+
JMEE.US,D,20251205,000000,65.31,65.6925,65.275,65.35,90391,0
|
| 900 |
+
JMEE.US,D,20251208,000000,65.5,65.532,65.0205,65.08,47851,0
|
| 901 |
+
JMEE.US,D,20251209,000000,65.227,65.6598,64.98,65.17,165413,0
|
| 902 |
+
JMEE.US,D,20251210,000000,65.215,66.67,65.215,66.42,288364,0
|
| 903 |
+
JMEE.US,D,20251211,000000,66.435,67.12,66.35,67.05,138338,0
|
| 904 |
+
JMEE.US,D,20251212,000000,67.035,67.18,66,66.17,136195,0
|
| 905 |
+
JMEE.US,D,20251215,000000,66.45,66.64,65.89,66.02,75682,0
|
| 906 |
+
JMEE.US,D,20251216,000000,65.325,65.47,64.53,64.89,67081,0
|
| 907 |
+
JMEE.US,D,20251217,000000,65.1,65.54,64.49,64.59,108821,0
|
| 908 |
+
JMEE.US,D,20251218,000000,65.2318,65.44,64.71,64.85,139941,0
|
| 909 |
+
JMEE.US,D,20251219,000000,65.1545,65.345,64.91,65.31,209469,0
|
| 910 |
+
JMEE.US,D,20251222,000000,65.7225,66.08,65.61,65.83,74793,0
|
| 911 |
+
JMEE.US,D,20251223,000000,65.755,65.85,65.521,65.65,142223,0
|
| 912 |
+
JMEE.US,D,20251224,000000,65.6826,65.912,65.62,65.83,56398,0
|
| 913 |
+
JMEE.US,D,20251226,000000,65.775,65.83,65.52,65.79,75297,0
|
| 914 |
+
JMEE.US,D,20251229,000000,65.77,65.78,65.2527,65.42,61220,0
|
| 915 |
+
JMEE.US,D,20251230,000000,65.6299,65.63,65.09,65.11,71478,0
|
| 916 |
+
JMEE.US,D,20251231,000000,65.11,65.2399,64.36,64.38,108453,0
|
| 917 |
+
JMEE.US,D,20260102,000000,64.6376,65.34,64.44,65.24,102479,0
|
| 918 |
+
JMEE.US,D,20260105,000000,65.565,66.2333,65.52,66,137830,0
|
| 919 |
+
JMEE.US,D,20260106,000000,65.835,66.99,65.79,66.99,85887,0
|
| 920 |
+
JMEE.US,D,20260107,000000,66.96,66.99,66.21,66.43,126903,0
|
| 921 |
+
JMEE.US,D,20260108,000000,66.11,66.8894,66.11,66.82,76711,0
|
| 922 |
+
JMEE.US,D,20260109,000000,66.8172,67.427,66.7825,67.37,109546,0
|
| 923 |
+
JMEE.US,D,20260112,000000,66.96,67.5617,66.88,67.53,100029,0
|
| 924 |
+
JMEE.US,D,20260113,000000,67.55,67.8725,67.4954,67.62,110060,0
|
| 925 |
+
JMEE.US,D,20260114,000000,67.575,67.85,67.34,67.69,91413,0
|
| 926 |
+
JMEE.US,D,20260115,000000,68.2695,68.8599,68.21,68.58,82877,0
|
| 927 |
+
JMEE.US,D,20260116,000000,68.6719,68.6719,68.24,68.41,46879,0
|
| 928 |
+
JMEE.US,D,20260120,000000,67.82,68.1496,67.28,67.47,77671,0
|
| 929 |
+
JMEE.US,D,20260121,000000,68.03,69.1658,68.03,68.9,87740,0
|
| 930 |
+
JMEE.US,D,20260122,000000,69.475,69.63,68.78,68.94,156413,0
|
| 931 |
+
JMEE.US,D,20260123,000000,68.76,68.85,67.82,68.07,68777,0
|
| 932 |
+
JMEE.US,D,20260126,000000,68.165,68.4543,67.85,68.02,92568,0
|
| 933 |
+
JMEE.US,D,20260127,000000,68.15,68.162,67.835,68.08,68914,0
|
| 934 |
+
JMEE.US,D,20260128,000000,68.21,68.42,67.825,67.89,72198,0
|
| 935 |
+
JMEE.US,D,20260129,000000,68.225,68.26,67.18,68.06,334512,0
|
| 936 |
+
JMEE.US,D,20260130,000000,67.56,67.99,67.05,67.45,92016,0
|
| 937 |
+
JMEE.US,D,20260202,000000,67.44,68.4,67.19,68.16,174791,0
|
| 938 |
+
JMEE.US,D,20260203,000000,68.5599,68.77,67.47,68.35,88442,0
|
| 939 |
+
JMEE.US,D,20260204,000000,68.59,68.9507,67.86,68.59,70869,0
|
| 940 |
+
JMEE.US,D,20260205,000000,68.455,68.818,68.03,68.3,109631,0
|
| 941 |
+
JMEE.US,D,20260206,000000,69.2375,70.45,69.11,70.32,127867,0
|
| 942 |
+
JMEE.US,D,20260209,000000,70.405,70.73,70.1,70.49,135469,0
|
| 943 |
+
JMEE.US,D,20260210,000000,70.46,70.77,70.2701,70.39,129837,0
|
| 944 |
+
JMEE.US,D,20260211,000000,70.895,71.055,69.88,70.29,125768,0
|
| 945 |
+
JMEE.US,D,20260212,000000,70.81,71.1,68.8814,69.32,116989,0
|
| 946 |
+
JMEE.US,D,20260213,000000,69.5713,70.52,69.11,70.18,79295,0
|
| 947 |
+
JMEE.US,D,20260217,000000,70.3051,70.42,69.394,70.23,227778,0
|
| 948 |
+
JMEE.US,D,20260218,000000,70.2815,71.03,70.2773,70.445,85472,0
|
daily/us/nyse etfs/1/jpld.us.txt
ADDED
|
@@ -0,0 +1,641 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
JPLD.US,D,20230801,000000,50.05,50.05,49.67,49.97,42793,0
|
| 3 |
+
JPLD.US,D,20230802,000000,49.83,49.9702,49.83,49.945,43759,0
|
| 4 |
+
JPLD.US,D,20230803,000000,50.04,50.04,49.88,49.92,61175,0
|
| 5 |
+
JPLD.US,D,20230804,000000,49.8,49.99,49.8,49.91,64733,0
|
| 6 |
+
JPLD.US,D,20230807,000000,49.92,50,49.92,49.98,39931,0
|
| 7 |
+
JPLD.US,D,20230808,000000,49.87,50.02,49.87,49.99,15218,0
|
| 8 |
+
JPLD.US,D,20230809,000000,50.02,50.09,50.01,50.045,18194,0
|
| 9 |
+
JPLD.US,D,20230810,000000,50.04,50.0808,49.9707,49.9875,26797,0
|
| 10 |
+
JPLD.US,D,20230811,000000,49.93,49.9702,49.92,49.9453,26300,0
|
| 11 |
+
JPLD.US,D,20230814,000000,49.9,49.97,49.9,49.9,33891,0
|
| 12 |
+
JPLD.US,D,20230815,000000,49.91,49.98,49.9,49.945,18946,0
|
| 13 |
+
JPLD.US,D,20230816,000000,49.92,49.97,49.905,49.93,21259,0
|
| 14 |
+
JPLD.US,D,20230817,000000,49.92,49.99,49.61,49.9,118725,0
|
| 15 |
+
JPLD.US,D,20230818,000000,49.91,49.9899,49.91,49.96,15623,0
|
| 16 |
+
JPLD.US,D,20230821,000000,49.9,49.9166,49.72,49.77,130241,0
|
| 17 |
+
JPLD.US,D,20230822,000000,49.83,49.885,49.83,49.8575,17111,0
|
| 18 |
+
JPLD.US,D,20230823,000000,49.91,49.9834,49.91,49.9555,18131,0
|
| 19 |
+
JPLD.US,D,20230824,000000,49.92,49.96,49.92,49.93,23116,0
|
| 20 |
+
JPLD.US,D,20230825,000000,49.92,49.99,49.91,49.96,5194,0
|
| 21 |
+
JPLD.US,D,20230828,000000,49.96,49.99,49.9214,49.965,20098,0
|
| 22 |
+
JPLD.US,D,20230829,000000,49.93,50.11,49.93,50.05,139424,0
|
| 23 |
+
JPLD.US,D,20230830,000000,50.03,50.1399,49.66,50.03,117686,0
|
| 24 |
+
JPLD.US,D,20230831,000000,50.07,50.1495,50.07,50.12,16574,0
|
| 25 |
+
JPLD.US,D,20230901,000000,49.91,49.94,49.85,49.87,21785,0
|
| 26 |
+
JPLD.US,D,20230905,000000,49.82,49.8362,49.785,49.8099,15514,0
|
| 27 |
+
JPLD.US,D,20230906,000000,49.81,49.85,49.78,49.8,38154,0
|
| 28 |
+
JPLD.US,D,20230907,000000,49.9,49.9,49.82,49.87,12571,0
|
| 29 |
+
JPLD.US,D,20230908,000000,49.95,49.95,49.845,49.87,20850,0
|
| 30 |
+
JPLD.US,D,20230911,000000,49.86,49.91,49.86,49.91,19561,0
|
| 31 |
+
JPLD.US,D,20230912,000000,49.9,49.96,49.89,49.94,8890,0
|
| 32 |
+
JPLD.US,D,20230913,000000,49.91,50,49.91,49.95,82030,0
|
| 33 |
+
JPLD.US,D,20230914,000000,49.98,50.07,49.97,49.97,20612,0
|
| 34 |
+
JPLD.US,D,20230915,000000,49.96,50.01,49.9502,49.9801,89383,0
|
| 35 |
+
JPLD.US,D,20230918,000000,49.93,49.99,49.93,49.95,24113,0
|
| 36 |
+
JPLD.US,D,20230919,000000,49.95,50.02,49.93,49.94,14015,0
|
| 37 |
+
JPLD.US,D,20230920,000000,49.97,50.03,49.9401,49.9401,14405,0
|
| 38 |
+
JPLD.US,D,20230921,000000,49.87,49.9584,49.87,49.9,18833,0
|
| 39 |
+
JPLD.US,D,20230922,000000,49.89,50.04,49.89,50.04,313239,0
|
| 40 |
+
JPLD.US,D,20230925,000000,49.98,50.0157,49.95,50,32368,0
|
| 41 |
+
JPLD.US,D,20230926,000000,49.91,50,49.91,49.95,26114,0
|
| 42 |
+
JPLD.US,D,20230927,000000,49.96,50.04,49.8607,49.89,24247,0
|
| 43 |
+
JPLD.US,D,20230928,000000,49.84,49.91,49.84,49.905,81897,0
|
| 44 |
+
JPLD.US,D,20230929,000000,49.94,49.975,49.69,49.9,16492,0
|
| 45 |
+
JPLD.US,D,20231002,000000,49.7,49.7005,49.6407,49.65,12562,0
|
| 46 |
+
JPLD.US,D,20231003,000000,49.53,49.6656,49.4986,49.58,22837,0
|
| 47 |
+
JPLD.US,D,20231004,000000,49.61,49.68,49.59,49.68,42559,0
|
| 48 |
+
JPLD.US,D,20231005,000000,49.63,49.76,49.6008,49.69,33193,0
|
| 49 |
+
JPLD.US,D,20231006,000000,49.58,49.7281,49.54,49.64,24923,0
|
| 50 |
+
JPLD.US,D,20231009,000000,49.73,49.82,49.59,49.71,13611,0
|
| 51 |
+
JPLD.US,D,20231010,000000,49.72,49.83,49.51,49.7,51822,0
|
| 52 |
+
JPLD.US,D,20231011,000000,49.78,49.8453,49.49,49.79,24513,0
|
| 53 |
+
JPLD.US,D,20231012,000000,49.79,49.836,49.415,49.69,22532,0
|
| 54 |
+
JPLD.US,D,20231013,000000,49.75,49.7998,49.5504,49.72,17846,0
|
| 55 |
+
JPLD.US,D,20231016,000000,49.75,49.86,49.55,49.655,21135,0
|
| 56 |
+
JPLD.US,D,20231017,000000,49.64,49.73,49.5844,49.69,57371,0
|
| 57 |
+
JPLD.US,D,20231018,000000,49.64,49.665,49.57,49.57,12874,0
|
| 58 |
+
JPLD.US,D,20231019,000000,49.69,49.69,49.5875,49.65,24695,0
|
| 59 |
+
JPLD.US,D,20231020,000000,49.68,49.7201,49.65,49.6655,6457,0
|
| 60 |
+
JPLD.US,D,20231023,000000,49.61,49.7,49.61,49.65,22038,0
|
| 61 |
+
JPLD.US,D,20231024,000000,49.67,49.7035,49.57,49.6849,16504,0
|
| 62 |
+
JPLD.US,D,20231025,000000,49.7,49.7103,49.61,49.62,194211,0
|
| 63 |
+
JPLD.US,D,20231026,000000,49.67,49.9,49.61,49.88,391526,0
|
| 64 |
+
JPLD.US,D,20231027,000000,49.85,49.9,49.79,49.84,42901,0
|
| 65 |
+
JPLD.US,D,20231030,000000,49.84,49.8835,49.8301,49.85,15260,0
|
| 66 |
+
JPLD.US,D,20231031,000000,49.86,49.91,49.86,49.91,11422,0
|
| 67 |
+
JPLD.US,D,20231101,000000,49.725,49.7658,49.6767,49.7275,89091,0
|
| 68 |
+
JPLD.US,D,20231102,000000,49.82,49.86,49.69,49.69,53905,0
|
| 69 |
+
JPLD.US,D,20231103,000000,49.82,49.9099,49.73,49.75,52389,0
|
| 70 |
+
JPLD.US,D,20231106,000000,49.73,49.7924,49.7,49.73,25271,0
|
| 71 |
+
JPLD.US,D,20231107,000000,49.78,49.8799,49.78,49.82,20190,0
|
| 72 |
+
JPLD.US,D,20231108,000000,49.83,50.02,49.83,49.99,61138,0
|
| 73 |
+
JPLD.US,D,20231109,000000,49.9,49.932,49.79,49.79,11013,0
|
| 74 |
+
JPLD.US,D,20231110,000000,49.84,49.8717,49.79,49.8025,17878,0
|
| 75 |
+
JPLD.US,D,20231113,000000,49.805,49.85,49.7,49.84,26816,0
|
| 76 |
+
JPLD.US,D,20231114,000000,49.94,50.04,49.94,50,10503,0
|
| 77 |
+
JPLD.US,D,20231115,000000,49.91,49.98,49.91,49.97,16281,0
|
| 78 |
+
JPLD.US,D,20231116,000000,49.94,50.0699,49.94,50,16896,0
|
| 79 |
+
JPLD.US,D,20231117,000000,49.9947,50.04,49.97,49.9901,14494,0
|
| 80 |
+
JPLD.US,D,20231120,000000,49.98,50.08,49.9718,50.07,24002,0
|
| 81 |
+
JPLD.US,D,20231121,000000,50.03,50.0845,50.0275,50.06,17905,0
|
| 82 |
+
JPLD.US,D,20231122,000000,50.09,50.12,50.06,50.12,11212,0
|
| 83 |
+
JPLD.US,D,20231124,000000,50.1,50.1,50.02,50.02,3721,0
|
| 84 |
+
JPLD.US,D,20231127,000000,50.04,50.14,50.04,50.14,26401,0
|
| 85 |
+
JPLD.US,D,20231128,000000,50.16,50.23,50.16,50.2,20640,0
|
| 86 |
+
JPLD.US,D,20231129,000000,50.21,50.3218,50.21,50.2959,18266,0
|
| 87 |
+
JPLD.US,D,20231130,000000,50.275,50.29,50.21,50.29,20786,0
|
| 88 |
+
JPLD.US,D,20231201,000000,50.05,50.21,50.05,50.21,20929,0
|
| 89 |
+
JPLD.US,D,20231204,000000,50.12,50.2,50.11,50.18,20619,0
|
| 90 |
+
JPLD.US,D,20231205,000000,50.16,50.16,50.1,50.15,162154,0
|
| 91 |
+
JPLD.US,D,20231206,000000,50.2,50.2999,50.2,50.2401,36769,0
|
| 92 |
+
JPLD.US,D,20231207,000000,50.22,50.3,50.22,50.279,13203,0
|
| 93 |
+
JPLD.US,D,20231208,000000,50.2,50.27,50.1901,50.21,17939,0
|
| 94 |
+
JPLD.US,D,20231211,000000,50.19,50.26,50.19,50.23,12007,0
|
| 95 |
+
JPLD.US,D,20231212,000000,50.21,50.28,50.064,50.28,45107,0
|
| 96 |
+
JPLD.US,D,20231213,000000,50.37,50.48,50.29,50.4721,24874,0
|
| 97 |
+
JPLD.US,D,20231214,000000,50.58,50.61,50.52,50.55,16203,0
|
| 98 |
+
JPLD.US,D,20231215,000000,50.51,50.57,50.34,50.48,38703,0
|
| 99 |
+
JPLD.US,D,20231218,000000,50.51,50.56,50.245,50.56,72304,0
|
| 100 |
+
JPLD.US,D,20231219,000000,50.52,50.6,50.52,50.5483,17826,0
|
| 101 |
+
JPLD.US,D,20231220,000000,50.56,50.61,50.5338,50.61,575468,0
|
| 102 |
+
JPLD.US,D,20231221,000000,50.76,50.76,50.615,50.6375,21928,0
|
| 103 |
+
JPLD.US,D,20231222,000000,50.64,50.6799,50.6,50.6488,141087,0
|
| 104 |
+
JPLD.US,D,20231226,000000,50.66,50.74,50.66,50.705,18582,0
|
| 105 |
+
JPLD.US,D,20231227,000000,50.75,50.8491,50.75,50.84,8996,0
|
| 106 |
+
JPLD.US,D,20231228,000000,50.58,50.66,50.58,50.62,8359,0
|
| 107 |
+
JPLD.US,D,20231229,000000,50.64,50.66,50.59,50.6,18769,0
|
| 108 |
+
JPLD.US,D,20240102,000000,50.63,50.63,50.55,50.56,14809,0
|
| 109 |
+
JPLD.US,D,20240103,000000,50.52,50.6399,50.52,50.61,15361,0
|
| 110 |
+
JPLD.US,D,20240104,000000,50.54,50.6,50.5075,50.5697,23548,0
|
| 111 |
+
JPLD.US,D,20240105,000000,50.51,50.6335,50.4475,50.535,30431,0
|
| 112 |
+
JPLD.US,D,20240108,000000,50.6,50.63,50.58,50.58,33293,0
|
| 113 |
+
JPLD.US,D,20240109,000000,50.59,50.64,50.59,50.62,16685,0
|
| 114 |
+
JPLD.US,D,20240110,000000,50.66,50.665,50.52,50.63,10281,0
|
| 115 |
+
JPLD.US,D,20240111,000000,50.63,50.7364,50.63,50.7364,18927,0
|
| 116 |
+
JPLD.US,D,20240112,000000,50.86,50.86,50.78,50.8036,13118,0
|
| 117 |
+
JPLD.US,D,20240116,000000,50.7983,50.7983,50.7343,50.745,24746,0
|
| 118 |
+
JPLD.US,D,20240117,000000,50.68,50.71,50.6617,50.685,39222,0
|
| 119 |
+
JPLD.US,D,20240118,000000,50.7,50.7398,50.6775,50.69,20905,0
|
| 120 |
+
JPLD.US,D,20240119,000000,50.65,50.68,50.615,50.66,29809,0
|
| 121 |
+
JPLD.US,D,20240122,000000,50.69,50.75,50.68,50.73,12425,0
|
| 122 |
+
JPLD.US,D,20240123,000000,50.68,50.73,50.6721,50.73,22345,0
|
| 123 |
+
JPLD.US,D,20240124,000000,50.75,50.77,50.6804,50.7,80771,0
|
| 124 |
+
JPLD.US,D,20240125,000000,50.71,50.79,50.58,50.79,87118,0
|
| 125 |
+
JPLD.US,D,20240126,000000,50.78,50.79,50.76,50.77,13143,0
|
| 126 |
+
JPLD.US,D,20240129,000000,50.81,50.84,50.7775,50.83,15303,0
|
| 127 |
+
JPLD.US,D,20240130,000000,50.88,50.9,50.74,50.85,24201,0
|
| 128 |
+
JPLD.US,D,20240131,000000,51.02,51.02,50.85,50.965,13930,0
|
| 129 |
+
JPLD.US,D,20240201,000000,50.81,50.85,50.765,50.8152,13360,0
|
| 130 |
+
JPLD.US,D,20240202,000000,50.79,50.79,50.68,50.72,5871,0
|
| 131 |
+
JPLD.US,D,20240205,000000,50.62,50.672,50.6,50.64,18701,0
|
| 132 |
+
JPLD.US,D,20240206,000000,50.75,50.75,50.64,50.69,26543,0
|
| 133 |
+
JPLD.US,D,20240207,000000,50.78,50.78,50.69,50.72,15653,0
|
| 134 |
+
JPLD.US,D,20240208,000000,50.79,50.79,50.67,50.7099,22232,0
|
| 135 |
+
JPLD.US,D,20240209,000000,50.69,50.72,50.67,50.68,8393,0
|
| 136 |
+
JPLD.US,D,20240212,000000,50.7,50.74,50.68,50.7161,12627,0
|
| 137 |
+
JPLD.US,D,20240213,000000,50.61,50.67,50.58,50.605,10917,0
|
| 138 |
+
JPLD.US,D,20240214,000000,50.59,50.68,50.59,50.66,15671,0
|
| 139 |
+
JPLD.US,D,20240215,000000,50.78,50.78,50.66,50.7,22089,0
|
| 140 |
+
JPLD.US,D,20240216,000000,50.62,50.68,50.62,50.6691,15497,0
|
| 141 |
+
JPLD.US,D,20240220,000000,50.8,50.8,50.7,50.7341,19112,0
|
| 142 |
+
JPLD.US,D,20240221,000000,50.71,50.745,50.68,50.705,10377,0
|
| 143 |
+
JPLD.US,D,20240222,000000,50.65,50.715,50.65,50.71,18690,0
|
| 144 |
+
JPLD.US,D,20240223,000000,50.76,50.76,50.67,50.7401,19587,0
|
| 145 |
+
JPLD.US,D,20240226,000000,50.82,50.82,50.72,50.7585,13989,0
|
| 146 |
+
JPLD.US,D,20240227,000000,50.71,50.77,50.71,50.74,15651,0
|
| 147 |
+
JPLD.US,D,20240228,000000,50.72,50.83,50.72,50.78,21647,0
|
| 148 |
+
JPLD.US,D,20240229,000000,50.75,50.8599,50.75,50.8,27855,0
|
| 149 |
+
JPLD.US,D,20240301,000000,50.67,50.74,50.6699,50.71,22719,0
|
| 150 |
+
JPLD.US,D,20240304,000000,50.78,50.78,50.68,50.69,11000,0
|
| 151 |
+
JPLD.US,D,20240305,000000,50.52,50.75,50.49,50.71,76416,0
|
| 152 |
+
JPLD.US,D,20240306,000000,50.76,50.8299,50.75,50.78,13514,0
|
| 153 |
+
JPLD.US,D,20240307,000000,50.79,50.8394,50.78,50.815,13006,0
|
| 154 |
+
JPLD.US,D,20240308,000000,50.9,50.9,50.82,50.865,9103,0
|
| 155 |
+
JPLD.US,D,20240311,000000,50.9,50.9,50.8,50.87,20115,0
|
| 156 |
+
JPLD.US,D,20240312,000000,50.8301,50.8884,50.82,50.85,19361,0
|
| 157 |
+
JPLD.US,D,20240313,000000,50.8,50.856,50.7925,50.8426,5433,0
|
| 158 |
+
JPLD.US,D,20240314,000000,50.82,50.82,50.7407,50.775,10211,0
|
| 159 |
+
JPLD.US,D,20240315,000000,50.7,50.7618,50.7,50.72,16484,0
|
| 160 |
+
JPLD.US,D,20240318,000000,50.78,50.79,50.7207,50.76,9613,0
|
| 161 |
+
JPLD.US,D,20240319,000000,50.77,50.82,50.77,50.79,12597,0
|
| 162 |
+
JPLD.US,D,20240320,000000,50.79,50.8995,50.79,50.8686,18631,0
|
| 163 |
+
JPLD.US,D,20240321,000000,50.93,50.93,50.78,50.875,10674,0
|
| 164 |
+
JPLD.US,D,20240322,000000,50.89,50.95,50.88,50.9149,16940,0
|
| 165 |
+
JPLD.US,D,20240325,000000,50.91,50.96,50.89,50.9,12759,0
|
| 166 |
+
JPLD.US,D,20240326,000000,51,51,50.83,50.945,13027,0
|
| 167 |
+
JPLD.US,D,20240327,000000,50.98,51.02,50.9699,51.0005,13973,0
|
| 168 |
+
JPLD.US,D,20240328,000000,50.97,51.02,50.94,50.94,21811,0
|
| 169 |
+
JPLD.US,D,20240401,000000,50.78,50.78,50.6619,50.6926,5305,0
|
| 170 |
+
JPLD.US,D,20240402,000000,50.67,50.73,50.6588,50.7001,25991,0
|
| 171 |
+
JPLD.US,D,20240403,000000,50.63,50.75,50.63,50.7155,23427,0
|
| 172 |
+
JPLD.US,D,20240404,000000,50.78,50.8,50.71,50.7724,8432,0
|
| 173 |
+
JPLD.US,D,20240405,000000,50.79,50.79,50.701,50.715,12706,0
|
| 174 |
+
JPLD.US,D,20240408,000000,50.67,50.74,50.65,50.69,20416,0
|
| 175 |
+
JPLD.US,D,20240409,000000,50.8,50.8199,50.7318,50.75,8617,0
|
| 176 |
+
JPLD.US,D,20240410,000000,50.72,50.72,50.55,50.59,11898,0
|
| 177 |
+
JPLD.US,D,20240411,000000,50.6,50.66,50.495,50.59,33266,0
|
| 178 |
+
JPLD.US,D,20240412,000000,50.6,50.71,50.6,50.6589,24075,0
|
| 179 |
+
JPLD.US,D,20240415,000000,50.61,50.62,50.57,50.6,12355,0
|
| 180 |
+
JPLD.US,D,20240416,000000,50.54,50.57,50.52,50.5381,17193,0
|
| 181 |
+
JPLD.US,D,20240417,000000,50.67,50.67,50.58,50.62,22688,0
|
| 182 |
+
JPLD.US,D,20240418,000000,50.71,50.71,50.58,50.59,478854,0
|
| 183 |
+
JPLD.US,D,20240419,000000,50.69,50.69,50.5805,50.6241,15348,0
|
| 184 |
+
JPLD.US,D,20240422,000000,50.63,50.67,50.6201,50.66,25061,0
|
| 185 |
+
JPLD.US,D,20240423,000000,50.6,50.72,50.6,50.69,21277,0
|
| 186 |
+
JPLD.US,D,20240424,000000,50.69,50.7,50.65,50.68,31170,0
|
| 187 |
+
JPLD.US,D,20240425,000000,50.64,50.65,50.6016,50.641,8487,0
|
| 188 |
+
JPLD.US,D,20240426,000000,50.75,50.75,50.66,50.69,9678,0
|
| 189 |
+
JPLD.US,D,20240429,000000,50.66,50.75,50.66,50.7126,12485,0
|
| 190 |
+
JPLD.US,D,20240430,000000,50.7,50.74,50.68,50.684,30570,0
|
| 191 |
+
JPLD.US,D,20240501,000000,50.6,50.6,50.5,50.52,8494,0
|
| 192 |
+
JPLD.US,D,20240502,000000,50.52,50.65,50.52,50.625,9426,0
|
| 193 |
+
JPLD.US,D,20240503,000000,50.79,50.79,50.68,50.71,23713,0
|
| 194 |
+
JPLD.US,D,20240506,000000,50.76,50.76,50.6901,50.7134,25604,0
|
| 195 |
+
JPLD.US,D,20240507,000000,50.81,50.81,50.7019,50.73,19540,0
|
| 196 |
+
JPLD.US,D,20240508,000000,50.75,50.76,50.52,50.52,22506,0
|
| 197 |
+
JPLD.US,D,20240509,000000,50.76,50.7902,50.73,50.7902,12418,0
|
| 198 |
+
JPLD.US,D,20240510,000000,50.83,50.83,50.74,50.76,13398,0
|
| 199 |
+
JPLD.US,D,20240513,000000,50.8,50.8013,50.75,50.78,7999,0
|
| 200 |
+
JPLD.US,D,20240514,000000,50.77,50.8364,50.77,50.815,10182,0
|
| 201 |
+
JPLD.US,D,20240515,000000,50.97,50.97,50.79,50.91,34413,0
|
| 202 |
+
JPLD.US,D,20240516,000000,50.89,50.949,50.8709,50.89,22589,0
|
| 203 |
+
JPLD.US,D,20240517,000000,50.9,50.92,50.8501,50.86,32335,0
|
| 204 |
+
JPLD.US,D,20240520,000000,50.93,50.93,50.85,50.86,8763,0
|
| 205 |
+
JPLD.US,D,20240521,000000,50.86,50.9299,50.86,50.88,7754,0
|
| 206 |
+
JPLD.US,D,20240522,000000,50.83,50.99,50.83,50.98,30637,0
|
| 207 |
+
JPLD.US,D,20240523,000000,51.07,51.07,50.93,50.9498,10477,0
|
| 208 |
+
JPLD.US,D,20240524,000000,50.93,50.98,50.9,50.96,8696,0
|
| 209 |
+
JPLD.US,D,20240528,000000,50.94,50.9535,50.88,50.9,10303,0
|
| 210 |
+
JPLD.US,D,20240529,000000,50.94,50.9651,50.85,50.965,45866,0
|
| 211 |
+
JPLD.US,D,20240530,000000,50.96,50.99,50.93,50.9592,14819,0
|
| 212 |
+
JPLD.US,D,20240531,000000,51.04,51.06,50.99,51.03,10671,0
|
| 213 |
+
JPLD.US,D,20240603,000000,50.82,50.9798,50.82,50.925,13463,0
|
| 214 |
+
JPLD.US,D,20240604,000000,51.02,51.02,50.94,50.9899,12585,0
|
| 215 |
+
JPLD.US,D,20240605,000000,51.07,51.07,50.9717,51.0198,36973,0
|
| 216 |
+
JPLD.US,D,20240606,000000,50.97,51.06,50.97,51.0314,16736,0
|
| 217 |
+
JPLD.US,D,20240607,000000,50.95,50.9899,50.91,50.96,10205,0
|
| 218 |
+
JPLD.US,D,20240610,000000,51.01,51.01,50.9,50.925,11104,0
|
| 219 |
+
JPLD.US,D,20240611,000000,50.9924,51.035,50.9469,51.0349,7871,0
|
| 220 |
+
JPLD.US,D,20240612,000000,51.22,51.22,51.07,51.07,15143,0
|
| 221 |
+
JPLD.US,D,20240613,000000,51.17,51.24,51.1201,51.1949,41736,0
|
| 222 |
+
JPLD.US,D,20240614,000000,51.25,51.25,51.18,51.2249,7086,0
|
| 223 |
+
JPLD.US,D,20240617,000000,51.28,51.28,51.14,51.14,10494,0
|
| 224 |
+
JPLD.US,D,20240618,000000,51.18,51.31,51.18,51.285,21369,0
|
| 225 |
+
JPLD.US,D,20240620,000000,51.27,51.27,51.18,51.2148,21121,0
|
| 226 |
+
JPLD.US,D,20240621,000000,51.31,51.31,51.2,51.26,19072,0
|
| 227 |
+
JPLD.US,D,20240624,000000,51.21,51.37,51.21,51.23,23325,0
|
| 228 |
+
JPLD.US,D,20240625,000000,51.29,51.29,51.22,51.2699,11888,0
|
| 229 |
+
JPLD.US,D,20240626,000000,51.2485,51.259,51.15,51.1666,23686,0
|
| 230 |
+
JPLD.US,D,20240627,000000,51.3,51.3,51.2,51.28,61548,0
|
| 231 |
+
JPLD.US,D,20240628,000000,51.34,51.34,51.2,51.2,16900,0
|
| 232 |
+
JPLD.US,D,20240701,000000,50.95,51.09,50.94,51.0121,34675,0
|
| 233 |
+
JPLD.US,D,20240702,000000,50.95,51.05,50.95,50.99,23772,0
|
| 234 |
+
JPLD.US,D,20240703,000000,51.03,51.09,51.02,51.06,15172,0
|
| 235 |
+
JPLD.US,D,20240705,000000,51.21,51.21,51.09,51.15,17212,0
|
| 236 |
+
JPLD.US,D,20240708,000000,51.17,51.17,51.11,51.1699,19744,0
|
| 237 |
+
JPLD.US,D,20240709,000000,51.22,51.22,51.15,51.17,35822,0
|
| 238 |
+
JPLD.US,D,20240710,000000,51.2,51.22,51.1801,51.19,15930,0
|
| 239 |
+
JPLD.US,D,20240711,000000,51.24,51.34,51.24,51.32,21658,0
|
| 240 |
+
JPLD.US,D,20240712,000000,51.29,51.38,51.29,51.36,18076,0
|
| 241 |
+
JPLD.US,D,20240715,000000,51.41,51.41,51.34,51.38,19062,0
|
| 242 |
+
JPLD.US,D,20240716,000000,51.38,51.4098,51.34,51.395,233980,0
|
| 243 |
+
JPLD.US,D,20240717,000000,51.33,51.4398,51.33,51.39,33657,0
|
| 244 |
+
JPLD.US,D,20240718,000000,51.45,51.46,51.3914,51.41,88973,0
|
| 245 |
+
JPLD.US,D,20240719,000000,51.6,51.6,51.36,51.36,9792,0
|
| 246 |
+
JPLD.US,D,20240722,000000,51.38,51.41,51.345,51.355,14717,0
|
| 247 |
+
JPLD.US,D,20240723,000000,51.38,51.43,51.374,51.43,22304,0
|
| 248 |
+
JPLD.US,D,20240724,000000,51.47,51.47,51.37,51.43,11435,0
|
| 249 |
+
JPLD.US,D,20240725,000000,51.45,51.45,51.4,51.4224,10474,0
|
| 250 |
+
JPLD.US,D,20240726,000000,51.52,51.5297,51.455,51.47,17064,0
|
| 251 |
+
JPLD.US,D,20240729,000000,51.55,51.57,51.5,51.51,36607,0
|
| 252 |
+
JPLD.US,D,20240730,000000,51.57,51.58,51.5,51.555,27813,0
|
| 253 |
+
JPLD.US,D,20240731,000000,51.58,51.6893,51.575,51.6603,37710,0
|
| 254 |
+
JPLD.US,D,20240801,000000,51.56,51.56,51.48,51.55,39768,0
|
| 255 |
+
JPLD.US,D,20240802,000000,51.64,51.77,51.64,51.73,36665,0
|
| 256 |
+
JPLD.US,D,20240805,000000,51.84,51.87,51.65,51.72,134418,0
|
| 257 |
+
JPLD.US,D,20240806,000000,51.72,51.72,51.591,51.7,27353,0
|
| 258 |
+
JPLD.US,D,20240807,000000,51.67,51.67,51.57,51.615,20021,0
|
| 259 |
+
JPLD.US,D,20240808,000000,51.57,51.64,51.55,51.62,31100,0
|
| 260 |
+
JPLD.US,D,20240809,000000,51.7,51.7,51.61,51.64,10310,0
|
| 261 |
+
JPLD.US,D,20240812,000000,51.67,51.71,51.6,51.7097,40780,0
|
| 262 |
+
JPLD.US,D,20240813,000000,51.77,51.77,51.7,51.76,30492,0
|
| 263 |
+
JPLD.US,D,20240814,000000,51.77,51.809,51.7578,51.7739,30924,0
|
| 264 |
+
JPLD.US,D,20240815,000000,51.71,51.7572,51.6,51.7296,32602,0
|
| 265 |
+
JPLD.US,D,20240816,000000,51.75,51.7888,51.6708,51.73,33130,0
|
| 266 |
+
JPLD.US,D,20240819,000000,51.73,51.89,51.71,51.73,29597,0
|
| 267 |
+
JPLD.US,D,20240820,000000,51.75,51.83,51.75,51.8205,25792,0
|
| 268 |
+
JPLD.US,D,20240821,000000,51.85,51.91,51.8002,51.87,19158,0
|
| 269 |
+
JPLD.US,D,20240822,000000,51.83,51.8515,51.7859,51.84,24718,0
|
| 270 |
+
JPLD.US,D,20240823,000000,51.84,51.95,51.815,51.9345,22765,0
|
| 271 |
+
JPLD.US,D,20240826,000000,51.93,51.96,51.9,51.9,36987,0
|
| 272 |
+
JPLD.US,D,20240827,000000,51.89,51.99,51.8538,51.9663,47398,0
|
| 273 |
+
JPLD.US,D,20240828,000000,51.92,51.9599,51.8744,51.92,23952,0
|
| 274 |
+
JPLD.US,D,20240829,000000,51.89,51.9484,51.8455,51.91,22899,0
|
| 275 |
+
JPLD.US,D,20240830,000000,51.9,51.93,51.8328,51.8902,30811,0
|
| 276 |
+
JPLD.US,D,20240903,000000,51.76,51.77,51.692,51.77,46659,0
|
| 277 |
+
JPLD.US,D,20240904,000000,51.78,51.86,51.765,51.86,172055,0
|
| 278 |
+
JPLD.US,D,20240905,000000,51.91,51.94,51.82,51.87,40810,0
|
| 279 |
+
JPLD.US,D,20240906,000000,51.88,52.16,51.8701,51.95,886163,0
|
| 280 |
+
JPLD.US,D,20240909,000000,51.97,52,51.91,51.97,64788,0
|
| 281 |
+
JPLD.US,D,20240910,000000,51.94,52.07,51.94,52.0404,23425,0
|
| 282 |
+
JPLD.US,D,20240911,000000,52.03,52.1,51.98,52.01,41618,0
|
| 283 |
+
JPLD.US,D,20240912,000000,52,52.09,51.98,52.01,733832,0
|
| 284 |
+
JPLD.US,D,20240913,000000,52.04,52.1035,51.98,52.07,36875,0
|
| 285 |
+
JPLD.US,D,20240916,000000,52.085,52.14,52.085,52.09,40974,0
|
| 286 |
+
JPLD.US,D,20240917,000000,52.09,52.23,52.0543,52.119,93278,0
|
| 287 |
+
JPLD.US,D,20240918,000000,52.15,52.15,52.0204,52.07,63977,0
|
| 288 |
+
JPLD.US,D,20240919,000000,52.06,52.2,52.0354,52.1444,54074,0
|
| 289 |
+
JPLD.US,D,20240920,000000,52.06,52.11,52.04,52.11,13384,0
|
| 290 |
+
JPLD.US,D,20240923,000000,52.1,52.1644,52.0601,52.13,96738,0
|
| 291 |
+
JPLD.US,D,20240924,000000,52.11,52.1897,52.1036,52.16,57373,0
|
| 292 |
+
JPLD.US,D,20240925,000000,52.18,52.23,52.1,52.13,73275,0
|
| 293 |
+
JPLD.US,D,20240926,000000,52.15,52.15,52.04,52.14,128450,0
|
| 294 |
+
JPLD.US,D,20240927,000000,52.11,52.19,52.1,52.19,95168,0
|
| 295 |
+
JPLD.US,D,20240930,000000,52.18,52.19,52.1,52.15,50079,0
|
| 296 |
+
JPLD.US,D,20241001,000000,51.96,52.03,51.96,51.97,43260,0
|
| 297 |
+
JPLD.US,D,20241002,000000,51.93,52.0233,51.8926,51.97,47892,0
|
| 298 |
+
JPLD.US,D,20241003,000000,51.92,52.01,51.87,51.87,65768,0
|
| 299 |
+
JPLD.US,D,20241004,000000,51.78,51.83,51.74,51.775,46012,0
|
| 300 |
+
JPLD.US,D,20241007,000000,51.7,51.7388,51.6512,51.7,22070,0
|
| 301 |
+
JPLD.US,D,20241008,000000,51.72,51.76,51.7047,51.75,27017,0
|
| 302 |
+
JPLD.US,D,20241009,000000,51.72,51.7414,51.6939,51.73,30036,0
|
| 303 |
+
JPLD.US,D,20241010,000000,51.71,51.74,51.67,51.74,23239,0
|
| 304 |
+
JPLD.US,D,20241011,000000,51.71,51.7699,51.69,51.75,27052,0
|
| 305 |
+
JPLD.US,D,20241014,000000,51.7,51.8442,51.6601,51.73,44462,0
|
| 306 |
+
JPLD.US,D,20241015,000000,51.79,51.84,51.7222,51.81,67078,0
|
| 307 |
+
JPLD.US,D,20241016,000000,51.83,51.86,51.73,51.81,117918,0
|
| 308 |
+
JPLD.US,D,20241017,000000,51.76,51.828,51.76,51.8,154021,0
|
| 309 |
+
JPLD.US,D,20241018,000000,51.78,51.835,51.64,51.83,33990,0
|
| 310 |
+
JPLD.US,D,20241021,000000,51.77,51.785,51.73,51.73,19132,0
|
| 311 |
+
JPLD.US,D,20241022,000000,51.76,51.76,51.6834,51.7101,27048,0
|
| 312 |
+
JPLD.US,D,20241023,000000,51.67,51.73,51.64,51.71,47255,0
|
| 313 |
+
JPLD.US,D,20241024,000000,51.69,51.7345,51.6607,51.7345,31971,0
|
| 314 |
+
JPLD.US,D,20241025,000000,51.73,51.75,51.6884,51.72,26999,0
|
| 315 |
+
JPLD.US,D,20241028,000000,51.68,51.75,51.6586,51.66,43925,0
|
| 316 |
+
JPLD.US,D,20241029,000000,51.6,51.76,51.6,51.69,84602,0
|
| 317 |
+
JPLD.US,D,20241030,000000,51.69,51.72,51.6287,51.6825,20912,0
|
| 318 |
+
JPLD.US,D,20241031,000000,51.63,51.73,51.56,51.72,69296,0
|
| 319 |
+
JPLD.US,D,20241101,000000,51.5,51.5199,51.3601,51.47,27717,0
|
| 320 |
+
JPLD.US,D,20241104,000000,51.51,51.53,51.45,51.5,24807,0
|
| 321 |
+
JPLD.US,D,20241105,000000,51.48,51.5671,51.32,51.53,41203,0
|
| 322 |
+
JPLD.US,D,20241106,000000,51.4,51.4858,51.3745,51.44,85809,0
|
| 323 |
+
JPLD.US,D,20241107,000000,51.5,51.6199,51.49,51.5748,19055,0
|
| 324 |
+
JPLD.US,D,20241108,000000,51.56,51.62,51.5154,51.55,33119,0
|
| 325 |
+
JPLD.US,D,20241111,000000,51.51,51.5838,51.5,51.54,23125,0
|
| 326 |
+
JPLD.US,D,20241112,000000,51.52,51.5287,51.45,51.47,39141,0
|
| 327 |
+
JPLD.US,D,20241113,000000,51.5401,51.56,51.5092,51.53,43601,0
|
| 328 |
+
JPLD.US,D,20241114,000000,51.5362,51.57,51.49,51.515,49857,0
|
| 329 |
+
JPLD.US,D,20241115,000000,51.48,51.56,51.4599,51.54,83157,0
|
| 330 |
+
JPLD.US,D,20241118,000000,51.53,51.59,51.4937,51.55,27903,0
|
| 331 |
+
JPLD.US,D,20241119,000000,51.6064,51.61,51.573,51.6,46564,0
|
| 332 |
+
JPLD.US,D,20241120,000000,51.5437,51.6683,51.5437,51.5829,25099,0
|
| 333 |
+
JPLD.US,D,20241121,000000,51.572,51.6199,51.54,51.59,74791,0
|
| 334 |
+
JPLD.US,D,20241122,000000,51.57,51.66,51.5,51.6,54060,0
|
| 335 |
+
JPLD.US,D,20241125,000000,51.6999,51.73,51.66,51.73,40211,0
|
| 336 |
+
JPLD.US,D,20241126,000000,51.67,51.75,51.639,51.71,183931,0
|
| 337 |
+
JPLD.US,D,20241127,000000,51.72,51.84,51.715,51.74,26483,0
|
| 338 |
+
JPLD.US,D,20241129,000000,51.815,51.8391,51.7931,51.8198,13529,0
|
| 339 |
+
JPLD.US,D,20241202,000000,51.82,51.85,51.55,51.62,589812,0
|
| 340 |
+
JPLD.US,D,20241203,000000,51.65,51.68,51.61,51.65,87506,0
|
| 341 |
+
JPLD.US,D,20241204,000000,51.6,51.7197,51.59,51.6828,56570,0
|
| 342 |
+
JPLD.US,D,20241205,000000,51.64,51.89,51.64,51.685,169433,0
|
| 343 |
+
JPLD.US,D,20241206,000000,51.7301,51.76,51.6901,51.76,24734,0
|
| 344 |
+
JPLD.US,D,20241209,000000,51.74,51.7685,51.72,51.72,48308,0
|
| 345 |
+
JPLD.US,D,20241210,000000,51.71,51.7574,51.7,51.7,28611,0
|
| 346 |
+
JPLD.US,D,20241211,000000,51.75,51.79,51.71,51.72,33999,0
|
| 347 |
+
JPLD.US,D,20241212,000000,51.6999,51.7416,51.6455,51.73,43310,0
|
| 348 |
+
JPLD.US,D,20241213,000000,51.63,51.71,51.62,51.62,39941,0
|
| 349 |
+
JPLD.US,D,20241216,000000,51.66,51.71,51.62,51.6749,40867,0
|
| 350 |
+
JPLD.US,D,20241217,000000,51.65,51.69,51.6386,51.65,128940,0
|
| 351 |
+
JPLD.US,D,20241218,000000,51.6609,51.72,51.54,51.54,31714,0
|
| 352 |
+
JPLD.US,D,20241219,000000,51.56,51.61,51.54,51.61,35625,0
|
| 353 |
+
JPLD.US,D,20241220,000000,51.6199,51.63,51.56,51.61,80865,0
|
| 354 |
+
JPLD.US,D,20241223,000000,51.5935,51.6,51.54,51.5598,44549,0
|
| 355 |
+
JPLD.US,D,20241224,000000,51.5335,51.5789,51.518,51.57,17232,0
|
| 356 |
+
JPLD.US,D,20241226,000000,51.59,51.66,51.54,51.62,55427,0
|
| 357 |
+
JPLD.US,D,20241227,000000,51.6,51.65,51.56,51.59,70003,0
|
| 358 |
+
JPLD.US,D,20241230,000000,51.66,51.709,51.642,51.68,69535,0
|
| 359 |
+
JPLD.US,D,20241231,000000,51.51,51.53,51.48,51.52,119771,0
|
| 360 |
+
JPLD.US,D,20250102,000000,51.5083,51.5399,51.45,51.52,57147,0
|
| 361 |
+
JPLD.US,D,20250103,000000,51.5,51.5165,51.46,51.49,130418,0
|
| 362 |
+
JPLD.US,D,20250106,000000,51.49,51.5199,51.4601,51.51,94530,0
|
| 363 |
+
JPLD.US,D,20250107,000000,51.48,51.51,51.45,51.46,77481,0
|
| 364 |
+
JPLD.US,D,20250108,000000,51.46,51.54,51.45,51.49,60296,0
|
| 365 |
+
JPLD.US,D,20250110,000000,51.4316,51.5,51.41,51.43,95849,0
|
| 366 |
+
JPLD.US,D,20250113,000000,51.4,51.4352,51.3432,51.4,193088,0
|
| 367 |
+
JPLD.US,D,20250114,000000,51.4122,51.44,51.3815,51.43,54600,0
|
| 368 |
+
JPLD.US,D,20250115,000000,51.55,51.59,51.54,51.58,430196,0
|
| 369 |
+
JPLD.US,D,20250116,000000,51.54,51.63,51.5367,51.58,57539,0
|
| 370 |
+
JPLD.US,D,20250117,000000,51.6,51.66,51.56,51.6,107825,0
|
| 371 |
+
JPLD.US,D,20250121,000000,51.69,51.69,51.59,51.64,116538,0
|
| 372 |
+
JPLD.US,D,20250122,000000,51.636,51.65,51.5,51.62,83471,0
|
| 373 |
+
JPLD.US,D,20250123,000000,51.596,51.67,51.59,51.65,66031,0
|
| 374 |
+
JPLD.US,D,20250124,000000,51.65,51.69,51.615,51.68,84669,0
|
| 375 |
+
JPLD.US,D,20250127,000000,51.74,51.78,51.5401,51.739,90925,0
|
| 376 |
+
JPLD.US,D,20250128,000000,51.72,51.76,51.71,51.74,95525,0
|
| 377 |
+
JPLD.US,D,20250129,000000,51.78,51.82,51.7399,51.79,80168,0
|
| 378 |
+
JPLD.US,D,20250130,000000,51.76,51.825,51.745,51.75,66655,0
|
| 379 |
+
JPLD.US,D,20250131,000000,51.7604,51.795,51.71,51.77,58410,0
|
| 380 |
+
JPLD.US,D,20250203,000000,51.6,51.61,51.5,51.56,136742,0
|
| 381 |
+
JPLD.US,D,20250204,000000,51.57,51.63,51.54,51.63,65328,0
|
| 382 |
+
JPLD.US,D,20250205,000000,51.6446,51.74,51.6446,51.69,143210,0
|
| 383 |
+
JPLD.US,D,20250206,000000,51.65,51.72,51.61,51.66,650986,0
|
| 384 |
+
JPLD.US,D,20250207,000000,51.64,51.66,51.5502,51.615,220905,0
|
| 385 |
+
JPLD.US,D,20250210,000000,51.65,51.66,51.63,51.635,47482,0
|
| 386 |
+
JPLD.US,D,20250211,000000,51.61,51.65,51.6,51.635,77861,0
|
| 387 |
+
JPLD.US,D,20250212,000000,51.53,51.61,51.5101,51.565,236045,0
|
| 388 |
+
JPLD.US,D,20250213,000000,51.6,51.655,51.6,51.63,102689,0
|
| 389 |
+
JPLD.US,D,20250214,000000,51.71,51.74,51.705,51.7191,163592,0
|
| 390 |
+
JPLD.US,D,20250218,000000,51.68,51.71,51.66,51.69,248963,0
|
| 391 |
+
JPLD.US,D,20250219,000000,51.66,51.82,51.66,51.73,170580,0
|
| 392 |
+
JPLD.US,D,20250220,000000,51.8,51.98,51.74,51.76,153918,0
|
| 393 |
+
JPLD.US,D,20250221,000000,51.79,51.815,51.75,51.791,113049,0
|
| 394 |
+
JPLD.US,D,20250224,000000,51.82,51.99,51.81,51.86,165943,0
|
| 395 |
+
JPLD.US,D,20250225,000000,51.91,52.12,51.91,51.945,132622,0
|
| 396 |
+
JPLD.US,D,20250226,000000,51.97,52.11,51.83,51.94,255252,0
|
| 397 |
+
JPLD.US,D,20250227,000000,51.92,52,51.91,51.98,190391,0
|
| 398 |
+
JPLD.US,D,20250228,000000,52.05,52.07,51.99,52.07,74883,0
|
| 399 |
+
JPLD.US,D,20250303,000000,51.822,51.9568,51.82,51.89,97856,0
|
| 400 |
+
JPLD.US,D,20250304,000000,51.96,52.0099,51.9,51.95,164940,0
|
| 401 |
+
JPLD.US,D,20250305,000000,51.95,51.95,51.82,51.82,66321,0
|
| 402 |
+
JPLD.US,D,20250306,000000,51.8347,51.87,51.795,51.86,106394,0
|
| 403 |
+
JPLD.US,D,20250307,000000,51.8904,51.8904,51.8,51.85,452031,0
|
| 404 |
+
JPLD.US,D,20250310,000000,51.9,51.94,51.88,51.9,83809,0
|
| 405 |
+
JPLD.US,D,20250311,000000,51.91,51.93,51.87,51.89,51041,0
|
| 406 |
+
JPLD.US,D,20250312,000000,51.84,51.87,51.82,51.84,60540,0
|
| 407 |
+
JPLD.US,D,20250313,000000,51.84,51.8899,51.82,51.85,62596,0
|
| 408 |
+
JPLD.US,D,20250314,000000,51.8586,51.87,51.83,51.85,69474,0
|
| 409 |
+
JPLD.US,D,20250317,000000,51.85,51.88,51.835,51.835,56826,0
|
| 410 |
+
JPLD.US,D,20250318,000000,51.87,51.9,51.84,51.87,64702,0
|
| 411 |
+
JPLD.US,D,20250319,000000,51.88,51.93,51.845,51.93,107616,0
|
| 412 |
+
JPLD.US,D,20250320,000000,51.9532,51.97,51.9143,51.94,91020,0
|
| 413 |
+
JPLD.US,D,20250321,000000,51.95,51.97,51.92,51.95,70126,0
|
| 414 |
+
JPLD.US,D,20250324,000000,51.94,51.95,51.8641,51.88,97555,0
|
| 415 |
+
JPLD.US,D,20250325,000000,51.88,51.92,51.875,51.92,73301,0
|
| 416 |
+
JPLD.US,D,20250326,000000,51.91,51.93,51.86,51.91,148298,0
|
| 417 |
+
JPLD.US,D,20250327,000000,51.91,51.93,51.88,51.9,81673,0
|
| 418 |
+
JPLD.US,D,20250328,000000,51.9248,51.985,51.91,51.98,65507,0
|
| 419 |
+
JPLD.US,D,20250331,000000,52.03,52.05,51.97,52,121072,0
|
| 420 |
+
JPLD.US,D,20250401,000000,51.86,51.88,51.82,51.86,115295,0
|
| 421 |
+
JPLD.US,D,20250402,000000,51.87,51.88,51.79,51.8,47617,0
|
| 422 |
+
JPLD.US,D,20250403,000000,51.95,52.03,51.9155,51.96,68912,0
|
| 423 |
+
JPLD.US,D,20250404,000000,52.059,52.075,51.91,51.97,81420,0
|
| 424 |
+
JPLD.US,D,20250407,000000,51.97,51.97,51.74,51.83,139146,0
|
| 425 |
+
JPLD.US,D,20250408,000000,51.76,51.88,51.72,51.77,148039,0
|
| 426 |
+
JPLD.US,D,20250409,000000,51.67,52.06,51.53,51.625,397768,0
|
| 427 |
+
JPLD.US,D,20250410,000000,51.63,51.6528,51.36,51.36,176141,0
|
| 428 |
+
JPLD.US,D,20250411,000000,51.4291,51.47,51.35,51.45,106325,0
|
| 429 |
+
JPLD.US,D,20250414,000000,51.56,51.64,51.55,51.61,46583,0
|
| 430 |
+
JPLD.US,D,20250415,000000,51.6199,51.74,51.61,51.73,282500,0
|
| 431 |
+
JPLD.US,D,20250416,000000,51.68,51.76,51.65,51.73,117735,0
|
| 432 |
+
JPLD.US,D,20250417,000000,51.74,51.78,51.59,51.6,60033,0
|
| 433 |
+
JPLD.US,D,20250421,000000,51.73,51.7614,51.715,51.76,159068,0
|
| 434 |
+
JPLD.US,D,20250422,000000,51.74,51.77,51.71,51.72,93226,0
|
| 435 |
+
JPLD.US,D,20250423,000000,51.78,51.8,51.69,51.7,285361,0
|
| 436 |
+
JPLD.US,D,20250424,000000,51.75,51.81,51.75,51.81,41256,0
|
| 437 |
+
JPLD.US,D,20250425,000000,51.815,51.86,51.81,51.86,97968,0
|
| 438 |
+
JPLD.US,D,20250428,000000,51.88,51.94,51.8627,51.93,56480,0
|
| 439 |
+
JPLD.US,D,20250429,000000,51.87,51.97,51.84,51.95,71117,0
|
| 440 |
+
JPLD.US,D,20250430,000000,51.98,52.02,51.91,52.01,124364,0
|
| 441 |
+
JPLD.US,D,20250501,000000,51.8215,51.87,51.73,51.76,83390,0
|
| 442 |
+
JPLD.US,D,20250502,000000,51.7,51.7115,51.62,51.69,67149,0
|
| 443 |
+
JPLD.US,D,20250505,000000,51.719,51.72,51.65,51.68,93103,0
|
| 444 |
+
JPLD.US,D,20250506,000000,51.695,51.74,51.6899,51.74,73319,0
|
| 445 |
+
JPLD.US,D,20250507,000000,51.755,51.79,51.6,51.66,73415,0
|
| 446 |
+
JPLD.US,D,20250508,000000,51.76,51.78,51.65,51.65,108667,0
|
| 447 |
+
JPLD.US,D,20250509,000000,51.705,51.74,51.55,51.73,58546,0
|
| 448 |
+
JPLD.US,D,20250512,000000,51.66,51.6698,51.62,51.62,58339,0
|
| 449 |
+
JPLD.US,D,20250513,000000,51.6715,51.6715,51.5601,51.64,92467,0
|
| 450 |
+
JPLD.US,D,20250514,000000,51.665,51.68,51.61,51.64,151632,0
|
| 451 |
+
JPLD.US,D,20250515,000000,51.7,51.74,51.68,51.72,56465,0
|
| 452 |
+
JPLD.US,D,20250516,000000,51.76,51.78,51.72,51.75,79074,0
|
| 453 |
+
JPLD.US,D,20250519,000000,51.6997,51.76,51.69,51.74,64768,0
|
| 454 |
+
JPLD.US,D,20250520,000000,51.74,51.77,51.71,51.71,49696,0
|
| 455 |
+
JPLD.US,D,20250521,000000,51.715,51.74,51.62,51.65,129023,0
|
| 456 |
+
JPLD.US,D,20250522,000000,51.7,51.74,51.67,51.74,52915,0
|
| 457 |
+
JPLD.US,D,20250523,000000,51.76,51.779,51.68,51.68,60417,0
|
| 458 |
+
JPLD.US,D,20250527,000000,51.81,51.83,51.63,51.81,303166,0
|
| 459 |
+
JPLD.US,D,20250528,000000,51.7905,51.8001,51.76,51.79,68690,0
|
| 460 |
+
JPLD.US,D,20250529,000000,51.9004,52.04,51.88,51.935,110418,0
|
| 461 |
+
JPLD.US,D,20250530,000000,51.92,52,51.92,52,56465,0
|
| 462 |
+
JPLD.US,D,20250602,000000,51.78,51.799,51.73,51.77,68740,0
|
| 463 |
+
JPLD.US,D,20250603,000000,51.79,51.8,51.74,51.76,83870,0
|
| 464 |
+
JPLD.US,D,20250604,000000,51.84,51.87,51.79,51.85,80461,0
|
| 465 |
+
JPLD.US,D,20250605,000000,51.8505,51.87,51.81,51.82,36510,0
|
| 466 |
+
JPLD.US,D,20250606,000000,51.7634,51.7634,51.72,51.746,39040,0
|
| 467 |
+
JPLD.US,D,20250609,000000,51.77,51.8,51.7699,51.79,49397,0
|
| 468 |
+
JPLD.US,D,20250610,000000,51.8,51.95,51.78,51.79,76972,0
|
| 469 |
+
JPLD.US,D,20250611,000000,51.84,51.8691,51.73,51.77,293096,0
|
| 470 |
+
JPLD.US,D,20250612,000000,51.92,51.94,51.9,51.926,43446,0
|
| 471 |
+
JPLD.US,D,20250613,000000,51.91,51.93,51.87,51.9,48472,0
|
| 472 |
+
JPLD.US,D,20250616,000000,51.891,51.93,51.86,51.86,35062,0
|
| 473 |
+
JPLD.US,D,20250617,000000,51.89,51.94,51.89,51.92,46106,0
|
| 474 |
+
JPLD.US,D,20250618,000000,51.95,51.965,51.87,51.885,5439940,0
|
| 475 |
+
JPLD.US,D,20250620,000000,51.9236,51.9792,51.92,51.97,85277,0
|
| 476 |
+
JPLD.US,D,20250623,000000,52.025,52.08,52.009,52.04,137985,0
|
| 477 |
+
JPLD.US,D,20250624,000000,52.02,52.13,52.02,52.11,5436091,0
|
| 478 |
+
JPLD.US,D,20250625,000000,52.07,52.13,52.07,52.126,193386,0
|
| 479 |
+
JPLD.US,D,20250626,000000,52.15,52.175,52.13,52.16,126795,0
|
| 480 |
+
JPLD.US,D,20250627,000000,52.141,52.199,52.13,52.17,107253,0
|
| 481 |
+
JPLD.US,D,20250630,000000,52.19,52.23,52.16,52.23,231050,0
|
| 482 |
+
JPLD.US,D,20250701,000000,52.09,52.11,52,52.02,242577,0
|
| 483 |
+
JPLD.US,D,20250702,000000,52.03,52.05,51.99,51.99,135042,0
|
| 484 |
+
JPLD.US,D,20250703,000000,51.97,51.99,51.96,51.98,99482,0
|
| 485 |
+
JPLD.US,D,20250707,000000,52,52.01,51.94,51.97,5634546,0
|
| 486 |
+
JPLD.US,D,20250708,000000,51.97,51.99,51.93,51.96,128821,0
|
| 487 |
+
JPLD.US,D,20250709,000000,52,52.05,51.98,52.04,157997,0
|
| 488 |
+
JPLD.US,D,20250710,000000,52.0125,52.03,51.99,52.03,145049,0
|
| 489 |
+
JPLD.US,D,20250711,000000,52,52.06,51.98,52.01,231736,0
|
| 490 |
+
JPLD.US,D,20250714,000000,52.025,52.04,51.99,51.99,160441,0
|
| 491 |
+
JPLD.US,D,20250715,000000,52.01,52.04,51.95,51.96,243180,0
|
| 492 |
+
JPLD.US,D,20250716,000000,52.0059,52.03,52,52.02,203388,0
|
| 493 |
+
JPLD.US,D,20250717,000000,52.04,52.05,52,52.03,178755,0
|
| 494 |
+
JPLD.US,D,20250718,000000,52.07,52.11,52.055,52.06,169717,0
|
| 495 |
+
JPLD.US,D,20250721,000000,52.105,52.11,52.09,52.098,204124,0
|
| 496 |
+
JPLD.US,D,20250722,000000,52.13,52.14,52.11,52.115,164770,0
|
| 497 |
+
JPLD.US,D,20250723,000000,52.0954,52.12,52.08,52.1,173256,0
|
| 498 |
+
JPLD.US,D,20250724,000000,52.075,52.1,52.06,52.07,133562,0
|
| 499 |
+
JPLD.US,D,20250725,000000,52.11,52.14,52.105,52.128,138651,0
|
| 500 |
+
JPLD.US,D,20250728,000000,52.13,52.14,52.1072,52.12,172643,0
|
| 501 |
+
JPLD.US,D,20250729,000000,52.12,52.19,52.12,52.17,193901,0
|
| 502 |
+
JPLD.US,D,20250730,000000,52.1443,52.1799,52.12,52.12,134302,0
|
| 503 |
+
JPLD.US,D,20250731,000000,52.12,52.18,52.1,52.18,197493,0
|
| 504 |
+
JPLD.US,D,20250801,000000,52.11,52.15,52.08,52.15,337183,0
|
| 505 |
+
JPLD.US,D,20250804,000000,52.16,52.19,52.13,52.19,240013,0
|
| 506 |
+
JPLD.US,D,20250805,000000,52.1665,52.195,52.15,52.18,243240,0
|
| 507 |
+
JPLD.US,D,20250806,000000,52.17,52.2,52.165,52.2,180241,0
|
| 508 |
+
JPLD.US,D,20250807,000000,52.22,52.22,52.19,52.22,223718,0
|
| 509 |
+
JPLD.US,D,20250808,000000,52.17,52.18,52.15,52.15,213673,0
|
| 510 |
+
JPLD.US,D,20250811,000000,52.17,52.2,52.17,52.18,309828,0
|
| 511 |
+
JPLD.US,D,20250812,000000,52.185,52.22,52.18,52.21,203153,0
|
| 512 |
+
JPLD.US,D,20250813,000000,52.263,52.29,52.26,52.29,186037,0
|
| 513 |
+
JPLD.US,D,20250814,000000,52.25,52.27,52.13,52.13,190159,0
|
| 514 |
+
JPLD.US,D,20250815,000000,52.24,52.26,52.2141,52.23,185807,0
|
| 515 |
+
JPLD.US,D,20250818,000000,52.26,52.26,52.22,52.22,241349,0
|
| 516 |
+
JPLD.US,D,20250819,000000,52.24,52.27,52.21,52.27,181842,0
|
| 517 |
+
JPLD.US,D,20250820,000000,52.28,52.31,52.263,52.3,219089,0
|
| 518 |
+
JPLD.US,D,20250821,000000,52.2795,52.2799,52.24,52.26,167876,0
|
| 519 |
+
JPLD.US,D,20250822,000000,52.2708,52.37,52.26,52.37,166735,0
|
| 520 |
+
JPLD.US,D,20250825,000000,52.3,52.35,52.3,52.31,186710,0
|
| 521 |
+
JPLD.US,D,20250826,000000,52.3546,52.43,52.35,52.42,230633,0
|
| 522 |
+
JPLD.US,D,20250827,000000,52.3735,52.42,52.36,52.4,372584,0
|
| 523 |
+
JPLD.US,D,20250828,000000,52.38,52.43,52.37,52.41,283477,0
|
| 524 |
+
JPLD.US,D,20250829,000000,52.4093,52.46,52.4,52.45,160832,0
|
| 525 |
+
JPLD.US,D,20250902,000000,52.24,52.27,52.2,52.21,232564,0
|
| 526 |
+
JPLD.US,D,20250903,000000,52.235,52.31,52.22,52.27,6110312,0
|
| 527 |
+
JPLD.US,D,20250904,000000,52.3,52.33,52.29,52.33,213492,0
|
| 528 |
+
JPLD.US,D,20250905,000000,52.445,52.46,52.4,52.4,171500,0
|
| 529 |
+
JPLD.US,D,20250908,000000,52.4894,52.51,52.35,52.36,301265,0
|
| 530 |
+
JPLD.US,D,20250909,000000,52.41,52.45,52.37,52.38,6190095,0
|
| 531 |
+
JPLD.US,D,20250910,000000,52.4402,52.46,52.24,52.43,335400,0
|
| 532 |
+
JPLD.US,D,20250911,000000,52.47,52.5,52.45,52.46,342783,0
|
| 533 |
+
JPLD.US,D,20250912,000000,52.4497,52.5,52.43,52.46,327620,0
|
| 534 |
+
JPLD.US,D,20250915,000000,52.4859,52.4981,52.43,52.48,284466,0
|
| 535 |
+
JPLD.US,D,20250916,000000,52.4903,52.5259,52.29,52.45,316867,0
|
| 536 |
+
JPLD.US,D,20250917,000000,52.51,52.565,52.45,52.49,346579,0
|
| 537 |
+
JPLD.US,D,20250918,000000,52.45,52.47,52.41,52.44,247316,0
|
| 538 |
+
JPLD.US,D,20250919,000000,52.46,52.49,52.45,52.49,363755,0
|
| 539 |
+
JPLD.US,D,20250922,000000,52.4822,52.5,52.44,52.46,307934,0
|
| 540 |
+
JPLD.US,D,20250923,000000,52.4697,52.52,52.45,52.46,295607,0
|
| 541 |
+
JPLD.US,D,20250924,000000,52.46,52.47,52.44,52.46,299099,0
|
| 542 |
+
JPLD.US,D,20250925,000000,52.4399,52.44,52.4,52.403,299653,0
|
| 543 |
+
JPLD.US,D,20250926,000000,52.415,52.45,52.4,52.44,244747,0
|
| 544 |
+
JPLD.US,D,20250929,000000,52.4334,52.47,52.43,52.44,382514,0
|
| 545 |
+
JPLD.US,D,20250930,000000,52.4999,52.52,52.46,52.475,293893,0
|
| 546 |
+
JPLD.US,D,20251001,000000,52.3557,52.3725,52.32,52.36,293362,0
|
| 547 |
+
JPLD.US,D,20251002,000000,52.36,52.37,52.3316,52.369,474024,0
|
| 548 |
+
JPLD.US,D,20251003,000000,52.385,52.39,52.24,52.26,332941,0
|
| 549 |
+
JPLD.US,D,20251006,000000,52.34,52.3486,52.22,52.31,312733,0
|
| 550 |
+
JPLD.US,D,20251007,000000,52.34,52.3838,52.3,52.33,297220,0
|
| 551 |
+
JPLD.US,D,20251008,000000,52.4,52.4,52.3,52.34,269436,0
|
| 552 |
+
JPLD.US,D,20251009,000000,52.39,52.39,52.33,52.33,426828,0
|
| 553 |
+
JPLD.US,D,20251010,000000,52.395,52.43,52.38,52.43,264428,0
|
| 554 |
+
JPLD.US,D,20251013,000000,52.42,52.43,52.33,52.42,225585,0
|
| 555 |
+
JPLD.US,D,20251014,000000,52.45,52.6,52.42,52.55,278546,0
|
| 556 |
+
JPLD.US,D,20251015,000000,52.475,52.52,52.42,52.46,305513,0
|
| 557 |
+
JPLD.US,D,20251016,000000,52.4597,52.53,52.45,52.53,349728,0
|
| 558 |
+
JPLD.US,D,20251017,000000,52.5566,52.5566,52.495,52.53,327930,0
|
| 559 |
+
JPLD.US,D,20251020,000000,52.52,52.54,52.49,52.52,250639,0
|
| 560 |
+
JPLD.US,D,20251021,000000,52.56,52.59,52.54,52.56,336931,0
|
| 561 |
+
JPLD.US,D,20251022,000000,52.565,52.6,52.53,52.58,274010,0
|
| 562 |
+
JPLD.US,D,20251023,000000,52.5809,52.59,52.54,52.55,268500,0
|
| 563 |
+
JPLD.US,D,20251024,000000,52.5844,52.59,52.54,52.575,278561,0
|
| 564 |
+
JPLD.US,D,20251027,000000,52.5698,52.59,52.53,52.575,261833,0
|
| 565 |
+
JPLD.US,D,20251028,000000,52.575,52.61,52.56,52.59,437304,0
|
| 566 |
+
JPLD.US,D,20251029,000000,52.61,52.61,52.5043,52.51,308630,0
|
| 567 |
+
JPLD.US,D,20251030,000000,52.48,52.53,52.48,52.5,341183,0
|
| 568 |
+
JPLD.US,D,20251031,000000,52.53,52.5301,52.51,52.51,219268,0
|
| 569 |
+
JPLD.US,D,20251103,000000,52.32,52.335,52.26,52.3,298687,0
|
| 570 |
+
JPLD.US,D,20251104,000000,52.35,52.36,52.3304,52.34,248726,0
|
| 571 |
+
JPLD.US,D,20251105,000000,52.35,52.37,52.22,52.3,349751,0
|
| 572 |
+
JPLD.US,D,20251106,000000,52.3641,52.38,52.3402,52.36,325588,0
|
| 573 |
+
JPLD.US,D,20251107,000000,52.355,52.41,52.355,52.37,441587,0
|
| 574 |
+
JPLD.US,D,20251110,000000,52.39,52.415,52.27,52.37,749043,0
|
| 575 |
+
JPLD.US,D,20251111,000000,52.425,52.45,52.42,52.45,230075,0
|
| 576 |
+
JPLD.US,D,20251112,000000,52.4499,52.49,52.36,52.41,249558,0
|
| 577 |
+
JPLD.US,D,20251113,000000,52.42,52.43,52.36,52.36,318917,0
|
| 578 |
+
JPLD.US,D,20251114,000000,52.405,52.42,52.35,52.36,273046,0
|
| 579 |
+
JPLD.US,D,20251117,000000,52.3628,52.39,52.34,52.36,382705,0
|
| 580 |
+
JPLD.US,D,20251118,000000,52.3875,52.41,52.3601,52.39,246387,0
|
| 581 |
+
JPLD.US,D,20251119,000000,52.4045,52.43,52.38,52.39,241621,0
|
| 582 |
+
JPLD.US,D,20251120,000000,52.425,52.44,52.39,52.44,317022,0
|
| 583 |
+
JPLD.US,D,20251121,000000,52.48,52.5,52.46,52.495,269464,0
|
| 584 |
+
JPLD.US,D,20251124,000000,52.5045,52.53,52.49,52.51,286155,0
|
| 585 |
+
JPLD.US,D,20251125,000000,52.5373,52.565,52.525,52.54,297113,0
|
| 586 |
+
JPLD.US,D,20251126,000000,52.56,52.57,52.51,52.515,583289,0
|
| 587 |
+
JPLD.US,D,20251128,000000,52.52,52.55,52.5001,52.515,143328,0
|
| 588 |
+
JPLD.US,D,20251201,000000,52.3,52.33,52.26,52.27,243885,0
|
| 589 |
+
JPLD.US,D,20251202,000000,52.315,52.36,52.315,52.33,354315,0
|
| 590 |
+
JPLD.US,D,20251203,000000,52.3852,52.39,52.31,52.36,256579,0
|
| 591 |
+
JPLD.US,D,20251204,000000,52.355,52.3799,52.32,52.32,225639,0
|
| 592 |
+
JPLD.US,D,20251205,000000,52.3444,52.38,52.31,52.34,269107,0
|
| 593 |
+
JPLD.US,D,20251208,000000,52.32,52.3285,52.27,52.32,337375,0
|
| 594 |
+
JPLD.US,D,20251209,000000,52.3588,52.36,52.29,52.29,322693,0
|
| 595 |
+
JPLD.US,D,20251210,000000,52.3,52.37,52.28,52.37,296907,0
|
| 596 |
+
JPLD.US,D,20251211,000000,52.395,52.41,52.35,52.39,270907,0
|
| 597 |
+
JPLD.US,D,20251212,000000,52.36,52.38,52.35,52.35,228069,0
|
| 598 |
+
JPLD.US,D,20251215,000000,52.39,52.45,52.38,52.4,260013,0
|
| 599 |
+
JPLD.US,D,20251216,000000,52.4101,52.44,52.4,52.41,266137,0
|
| 600 |
+
JPLD.US,D,20251217,000000,52.4287,52.45,52.39,52.43,335904,0
|
| 601 |
+
JPLD.US,D,20251218,000000,52.455,52.4799,52.43,52.43,267654,0
|
| 602 |
+
JPLD.US,D,20251219,000000,52.45,52.47,52.44,52.45,346317,0
|
| 603 |
+
JPLD.US,D,20251222,000000,52.4999,52.5,52.42,52.42,457116,0
|
| 604 |
+
JPLD.US,D,20251223,000000,52.405,52.46,52.405,52.41,331306,0
|
| 605 |
+
JPLD.US,D,20251224,000000,52.46,52.6,52.4292,52.47,194553,0
|
| 606 |
+
JPLD.US,D,20251226,000000,52.4879,52.5,52.46,52.48,173131,0
|
| 607 |
+
JPLD.US,D,20251229,000000,52.515,52.54,52.49,52.52,323332,0
|
| 608 |
+
JPLD.US,D,20251230,000000,52.526,52.58,52.51,52.525,234728,0
|
| 609 |
+
JPLD.US,D,20251231,000000,52.34,52.38,52.29,52.3386,284445,0
|
| 610 |
+
JPLD.US,D,20260102,000000,52.355,52.36,52.3,52.315,415846,0
|
| 611 |
+
JPLD.US,D,20260105,000000,52.3375,52.36,52.32,52.33,304560,0
|
| 612 |
+
JPLD.US,D,20260106,000000,52.35,52.39,52.3211,52.36,251347,0
|
| 613 |
+
JPLD.US,D,20260107,000000,52.375,52.38,52.36,52.36,239997,0
|
| 614 |
+
JPLD.US,D,20260108,000000,52.3483,52.38,52.34,52.36,261116,0
|
| 615 |
+
JPLD.US,D,20260109,000000,52.37,52.41,52.33,52.33,364010,0
|
| 616 |
+
JPLD.US,D,20260112,000000,52.3625,52.4,52.34,52.35,459226,0
|
| 617 |
+
JPLD.US,D,20260113,000000,52.365,52.39,52.35,52.35,344581,0
|
| 618 |
+
JPLD.US,D,20260114,000000,52.37,52.42,52.35,52.4,348339,0
|
| 619 |
+
JPLD.US,D,20260115,000000,52.37,52.41,52.35,52.35,249278,0
|
| 620 |
+
JPLD.US,D,20260116,000000,52.385,52.4,52.3414,52.355,320103,0
|
| 621 |
+
JPLD.US,D,20260120,000000,52.44,52.45,52.37,52.39,462881,0
|
| 622 |
+
JPLD.US,D,20260121,000000,52.41,52.43,52.395,52.41,633344,0
|
| 623 |
+
JPLD.US,D,20260122,000000,52.41,52.43,52.37,52.4,637824,0
|
| 624 |
+
JPLD.US,D,20260123,000000,52.43,52.43,52.39,52.42,353014,0
|
| 625 |
+
JPLD.US,D,20260126,000000,52.4286,52.45,52.42,52.42,309792,0
|
| 626 |
+
JPLD.US,D,20260127,000000,52.45,52.49,52.427,52.47,607559,0
|
| 627 |
+
JPLD.US,D,20260128,000000,52.485,52.59,52.46,52.545,4167207,0
|
| 628 |
+
JPLD.US,D,20260129,000000,52.57,52.65,52.56,52.62,435022,0
|
| 629 |
+
JPLD.US,D,20260130,000000,52.6147,52.655,52.59,52.65,447392,0
|
| 630 |
+
JPLD.US,D,20260202,000000,52.47,52.49,52.42,52.45,485780,0
|
| 631 |
+
JPLD.US,D,20260203,000000,52.43,52.45,52.42,52.45,369326,0
|
| 632 |
+
JPLD.US,D,20260204,000000,52.4389,52.46,52.42,52.45,4462420,0
|
| 633 |
+
JPLD.US,D,20260205,000000,52.4971,52.5577,52.495,52.55,290326,0
|
| 634 |
+
JPLD.US,D,20260206,000000,52.54,52.55,52.51,52.55,399290,0
|
| 635 |
+
JPLD.US,D,20260209,000000,52.57,52.57,52.53,52.55,338486,0
|
| 636 |
+
JPLD.US,D,20260210,000000,52.57,52.59,52.54,52.58,515133,0
|
| 637 |
+
JPLD.US,D,20260211,000000,52.565,52.58,52.55,52.57,301398,0
|
| 638 |
+
JPLD.US,D,20260212,000000,52.57,52.59,52.56,52.57,359321,0
|
| 639 |
+
JPLD.US,D,20260213,000000,52.645,52.66,52.63,52.65,1106671,0
|
| 640 |
+
JPLD.US,D,20260217,000000,52.63,52.65,52.61,52.625,378741,0
|
| 641 |
+
JPLD.US,D,20260218,000000,52.61,52.65,52.6,52.635,890508,0
|
daily/us/nyse etfs/1/jscp.us.txt
ADDED
|
@@ -0,0 +1,1248 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
JSCP.US,D,20210303,000000,49.5742,49.5742,49.5742,49.5742,138.95700455773,0
|
| 3 |
+
JSCP.US,D,20210304,000000,49.6,49.6337,49.5544,49.5544,5721.4036224421,0
|
| 4 |
+
JSCP.US,D,20210305,000000,49.4759,49.5534,49.4759,49.5345,678.67406573847,0
|
| 5 |
+
JSCP.US,D,20210308,000000,49.4649,49.4649,49.4392,49.4392,1701.7198384244,0
|
| 6 |
+
JSCP.US,D,20210309,000000,49.4749,49.7808,49.4352,49.4352,14308.543730184,0
|
| 7 |
+
JSCP.US,D,20210310,000000,49.455,49.455,49.4352,49.4452,35151.087479027,0
|
| 8 |
+
JSCP.US,D,20210311,000000,49.5047,49.5047,49.5047,49.5047,2179.0069410357,0
|
| 9 |
+
JSCP.US,D,20210312,000000,49.4948,49.5047,49.4849,49.4997,3768.9570149245,0
|
| 10 |
+
JSCP.US,D,20210315,000000,49.4749,49.4749,49.4649,49.4649,1721.8585347371,0
|
| 11 |
+
JSCP.US,D,20210316,000000,49.4849,49.4948,49.455,49.4649,14312.571469446,0
|
| 12 |
+
JSCP.US,D,20210317,000000,49.455,49.5444,49.455,49.5246,6851.1844855854,0
|
| 13 |
+
JSCP.US,D,20210318,000000,49.455,49.455,49.4392,49.4392,2604.9403680496,0
|
| 14 |
+
JSCP.US,D,20210319,000000,49.4153,49.4749,49.4153,49.455,156579.37076617,0
|
| 15 |
+
JSCP.US,D,20210322,000000,49.4749,49.4849,49.1333,49.1333,15009.370361866,0
|
| 16 |
+
JSCP.US,D,20210323,000000,49.4849,49.4948,49.4749,49.4759,990.82385858554,0
|
| 17 |
+
JSCP.US,D,20210324,000000,49.5236,49.5246,49.4948,49.4958,3820.3106905219,0
|
| 18 |
+
JSCP.US,D,20210325,000000,49.5236,49.5305,49.5236,49.5255,1243.5644973101,0
|
| 19 |
+
JSCP.US,D,20210326,000000,49.5345,49.5444,49.5335,49.5355,3744.7905793492,0
|
| 20 |
+
JSCP.US,D,20210329,000000,49.5007,49.5047,49.5007,49.5047,2555.6005620834,0
|
| 21 |
+
JSCP.US,D,20210330,000000,49.4977,49.5146,49.4977,49.5057,1856.7878000323,0
|
| 22 |
+
JSCP.US,D,20210331,000000,49.5534,49.5544,49.5345,49.5345,5394.1498073605,0
|
| 23 |
+
JSCP.US,D,20210401,000000,49.5345,49.5345,49.5246,49.5246,1021.0319030546,0
|
| 24 |
+
JSCP.US,D,20210405,000000,49.5345,49.5742,49.5315,49.5444,4569.4701933549,0
|
| 25 |
+
JSCP.US,D,20210406,000000,49.5643,49.5941,49.5643,49.5831,2473.0319072013,0
|
| 26 |
+
JSCP.US,D,20210407,000000,49.603,49.6239,49.5841,49.604,10775.209462117,0
|
| 27 |
+
JSCP.US,D,20210408,000000,49.6337,49.6337,49.6337,49.6337,1038.1497949204,0
|
| 28 |
+
JSCP.US,D,20210409,000000,49.613,49.6337,49.613,49.6288,1616.1303790953,0
|
| 29 |
+
JSCP.US,D,20210412,000000,49.604,49.614,49.604,49.604,442.04438406408,0
|
| 30 |
+
JSCP.US,D,20210413,000000,49.604,49.614,49.604,49.604,1934.3217808362,0
|
| 31 |
+
JSCP.US,D,20210414,000000,49.6239,49.6239,49.617,49.621,4222.0776819606,0
|
| 32 |
+
JSCP.US,D,20210415,000000,49.6367,49.9595,49.6367,49.6637,19788.282996873,0
|
| 33 |
+
JSCP.US,D,20210416,000000,49.6637,49.6934,49.6627,49.6835,12904.876597188,0
|
| 34 |
+
JSCP.US,D,20210419,000000,49.6735,49.6735,49.6665,49.6725,4198.9181812009,0
|
| 35 |
+
JSCP.US,D,20210420,000000,49.6437,49.6637,49.6437,49.6537,478.29403742696,0
|
| 36 |
+
JSCP.US,D,20210421,000000,49.6537,49.7718,49.6507,49.6884,7005.2455123777,0
|
| 37 |
+
JSCP.US,D,20210422,000000,49.6437,49.891,49.6437,49.6695,8233.7059874532,0
|
| 38 |
+
JSCP.US,D,20210423,000000,49.6825,49.7232,49.6685,49.6894,9522.582551467,0
|
| 39 |
+
JSCP.US,D,20210426,000000,49.6835,49.8612,49.6547,49.6785,18471.212258021,0
|
| 40 |
+
JSCP.US,D,20210427,000000,49.6735,49.6835,49.6637,49.6637,3533.3342680657,0
|
| 41 |
+
JSCP.US,D,20210428,000000,49.6934,50.0489,49.6557,49.8115,55010.862847811,0
|
| 42 |
+
JSCP.US,D,20210429,000000,49.7718,49.7718,49.7282,49.7411,3648.1248370482,0
|
| 43 |
+
JSCP.US,D,20210430,000000,49.8115,49.8115,49.7381,49.7381,2592.857150262,0
|
| 44 |
+
JSCP.US,D,20210503,000000,49.7033,49.7332,49.6785,49.7033,63081.44539513,0
|
| 45 |
+
JSCP.US,D,20210504,000000,49.7132,49.7332,49.7092,49.7182,5619.7032060629,0
|
| 46 |
+
JSCP.US,D,20210505,000000,49.7222,49.901,49.6587,49.6587,16327.448035534,0
|
| 47 |
+
JSCP.US,D,20210506,000000,49.6924,49.7122,49.6924,49.6944,1021.0319030546,0
|
| 48 |
+
JSCP.US,D,20210507,000000,49.7391,49.9377,49.7033,49.7182,34424.080542138,0
|
| 49 |
+
JSCP.US,D,20210510,000000,49.7232,49.7232,49.7182,49.7182,1114.6768409087,0
|
| 50 |
+
JSCP.US,D,20210511,000000,49.7132,49.7332,49.6894,49.6934,6129.2122227746,0
|
| 51 |
+
JSCP.US,D,20210512,000000,49.6447,49.6835,49.6447,49.6587,4751.7253949849,0
|
| 52 |
+
JSCP.US,D,20210513,000000,49.7033,49.7232,49.7004,49.7082,5975.1511959823,0
|
| 53 |
+
JSCP.US,D,20210514,000000,49.7122,49.7132,49.7033,49.7033,3206.0804529841,0
|
| 54 |
+
JSCP.US,D,20210517,000000,49.7033,49.7132,49.6984,49.6984,526.62690857748,0
|
| 55 |
+
JSCP.US,D,20210518,000000,49.7033,49.7132,49.6884,49.6884,10448.962581852,0
|
| 56 |
+
JSCP.US,D,20210519,000000,49.7132,49.7232,49.6924,49.6924,649.47295608504,0
|
| 57 |
+
JSCP.US,D,20210520,000000,49.7132,49.7232,49.7082,49.7082,4303.639402027,0
|
| 58 |
+
JSCP.US,D,20210521,000000,49.7132,49.7132,49.7053,49.7053,1114.6768409087,0
|
| 59 |
+
JSCP.US,D,20210524,000000,49.7421,49.7421,49.7043,49.7282,8177.3176377776,0
|
| 60 |
+
JSCP.US,D,20210525,000000,49.7421,49.7619,49.7421,49.747,1315.0568692202,0
|
| 61 |
+
JSCP.US,D,20210526,000000,49.7619,49.7718,49.7519,49.7718,2343.1373159843,0
|
| 62 |
+
JSCP.US,D,20210527,000000,49.7818,49.7818,49.7718,49.7718,586.03606269999,0
|
| 63 |
+
JSCP.US,D,20210528,000000,49.7619,49.7917,49.7619,49.7718,3342.0166530949,0
|
| 64 |
+
JSCP.US,D,20210601,000000,49.7818,49.7967,49.7798,49.7967,3816.2829512594,0
|
| 65 |
+
JSCP.US,D,20210602,000000,49.8016,49.8215,49.7818,49.7868,151266.78267887,0
|
| 66 |
+
JSCP.US,D,20210603,000000,49.7818,49.7818,49.7718,49.7718,17140.044431752,0
|
| 67 |
+
JSCP.US,D,20210604,000000,49.7977,49.901,49.7917,49.881,101629.93094211,0
|
| 68 |
+
JSCP.US,D,20210607,000000,49.8215,49.8215,49.8165,49.8215,2850.6324630647,0
|
| 69 |
+
JSCP.US,D,20210608,000000,49.8115,49.8165,49.8115,49.8125,4112.3217870563,0
|
| 70 |
+
JSCP.US,D,20210609,000000,49.8513,49.8513,49.8115,49.8145,7622.4965543624,0
|
| 71 |
+
JSCP.US,D,20210610,000000,49.8315,49.8315,49.7619,49.7818,22316.696318934,0
|
| 72 |
+
JSCP.US,D,20210611,000000,49.7718,49.7818,49.7599,49.7669,13555.356488088,0
|
| 73 |
+
JSCP.US,D,20210614,000000,49.7699,49.8215,49.7699,49.8115,47676.349650719,0
|
| 74 |
+
JSCP.US,D,20210615,000000,49.743,49.7708,49.7421,49.7649,7079.7586887347,0
|
| 75 |
+
JSCP.US,D,20210616,000000,49.7818,49.8513,49.7132,49.7222,3806.213603103,0
|
| 76 |
+
JSCP.US,D,20210617,000000,49.7252,49.8115,49.7033,49.7132,5480.7462015052,0
|
| 77 |
+
JSCP.US,D,20210618,000000,49.6934,49.7033,49.6437,49.6637,22597.631132497,0
|
| 78 |
+
JSCP.US,D,20210621,000000,49.6725,49.7132,49.6637,49.6685,70620.366359795,0
|
| 79 |
+
JSCP.US,D,20210622,000000,49.7033,49.7033,49.6934,49.6934,1261.6893239916,0
|
| 80 |
+
JSCP.US,D,20210623,000000,49.7033,49.7619,49.6884,49.7033,27332.238635616,0
|
| 81 |
+
JSCP.US,D,20210624,000000,49.7132,49.7232,49.7132,49.7182,2130.6740698852,0
|
| 82 |
+
JSCP.US,D,20210625,000000,49.7252,49.7332,49.7252,49.7282,3019.7975120915,0
|
| 83 |
+
JSCP.US,D,20210628,000000,49.7332,49.7421,49.7142,49.7332,2531.4341265082,0
|
| 84 |
+
JSCP.US,D,20210629,000000,49.7519,49.7519,49.7332,49.7332,6474.5908645376,0
|
| 85 |
+
JSCP.US,D,20210630,000000,49.744,49.7619,49.744,49.7549,8370.6491223797,0
|
| 86 |
+
JSCP.US,D,20210701,000000,49.7033,49.7421,49.7033,49.7033,3126.5326025489,0
|
| 87 |
+
JSCP.US,D,20210702,000000,49.7033,49.7332,49.7033,49.7142,4093.1900255592,0
|
| 88 |
+
JSCP.US,D,20210706,000000,49.7332,49.7519,49.7192,49.744,7120.0360813601,0
|
| 89 |
+
JSCP.US,D,20210707,000000,49.7421,49.7519,49.7332,49.7421,5709.3204046545,0
|
| 90 |
+
JSCP.US,D,20210708,000000,49.7421,49.8016,49.7421,49.7509,27171.129065114,0
|
| 91 |
+
JSCP.US,D,20210709,000000,49.7519,49.7818,49.7421,49.7519,48724.568793797,0
|
| 92 |
+
JSCP.US,D,20210712,000000,49.7332,49.8215,49.7232,49.7371,15984.083263401,0
|
| 93 |
+
JSCP.US,D,20210713,000000,49.7232,49.7421,49.7232,49.7282,6556.1525846041,0
|
| 94 |
+
JSCP.US,D,20210714,000000,49.7232,49.7332,49.7232,49.7282,15836.063845503,0
|
| 95 |
+
JSCP.US,D,20210715,000000,49.7519,49.7519,49.7312,49.7381,4767.8363520351,0
|
| 96 |
+
JSCP.US,D,20210716,000000,49.7232,49.7421,49.7033,49.7202,26096.729616831,0
|
| 97 |
+
JSCP.US,D,20210719,000000,49.7232,49.7381,49.7082,49.7162,11423.675483388,0
|
| 98 |
+
JSCP.US,D,20210720,000000,49.7282,49.7519,49.7232,49.7421,55846.618744788,0
|
| 99 |
+
JSCP.US,D,20210721,000000,49.7509,49.7619,49.745,49.7519,19179.087433413,0
|
| 100 |
+
JSCP.US,D,20210722,000000,49.7619,49.7818,49.7539,49.7718,2443.8307975479,0
|
| 101 |
+
JSCP.US,D,20210723,000000,49.7708,49.7917,49.7669,49.7868,18349.37314533,0
|
| 102 |
+
JSCP.US,D,20210726,000000,49.7818,49.8315,49.7718,49.7868,18650.446655205,0
|
| 103 |
+
JSCP.US,D,20210727,000000,49.7917,49.8016,49.7619,49.7917,27296.995917069,0
|
| 104 |
+
JSCP.US,D,20210728,000000,49.7669,49.7818,49.7421,49.7798,42848.097209747,0
|
| 105 |
+
JSCP.US,D,20210729,000000,49.881,49.881,49.7629,49.7888,7875.2371930869,0
|
| 106 |
+
JSCP.US,D,20210730,000000,49.7917,49.8016,49.7818,49.7908,9044.28851404,0
|
| 107 |
+
JSCP.US,D,20210802,000000,49.7917,49.911,49.7519,49.7599,49146.474481548,0
|
| 108 |
+
JSCP.US,D,20210803,000000,49.7519,49.7868,49.7332,49.7818,23251.131827844,0
|
| 109 |
+
JSCP.US,D,20210804,000000,49.7519,49.7519,49.6785,49.7282,37444.884989045,0
|
| 110 |
+
JSCP.US,D,20210805,000000,49.6934,49.7132,49.6934,49.7082,20419.631126277,0
|
| 111 |
+
JSCP.US,D,20210806,000000,49.7033,49.7132,49.6835,49.6934,32596.49385176,0
|
| 112 |
+
JSCP.US,D,20210809,000000,49.6884,49.6924,49.6835,49.6835,10402.643580332,0
|
| 113 |
+
JSCP.US,D,20210810,000000,49.6835,49.6835,49.6637,49.6735,5167.5894738425,0
|
| 114 |
+
JSCP.US,D,20210811,000000,49.6527,49.6637,49.6437,49.6637,35638.443929795,0
|
| 115 |
+
JSCP.US,D,20210812,000000,49.6517,49.6735,49.6437,49.6487,38898.898862823,0
|
| 116 |
+
JSCP.US,D,20210813,000000,49.6685,49.6835,49.6437,49.6437,37469.05142462,0
|
| 117 |
+
JSCP.US,D,20210816,000000,49.6537,49.8016,49.6537,49.7132,46470.041741588,0
|
| 118 |
+
JSCP.US,D,20210817,000000,49.6884,49.7917,49.6884,49.6934,75505.007150445,0
|
| 119 |
+
JSCP.US,D,20210818,000000,49.6785,49.6835,49.6735,49.6735,34941.645037375,0
|
| 120 |
+
JSCP.US,D,20210819,000000,49.7033,49.7132,49.6637,49.6884,37953.387070942,0
|
| 121 |
+
JSCP.US,D,20210820,000000,49.6735,49.6934,49.6637,49.6735,19781.234453164,0
|
| 122 |
+
JSCP.US,D,20210823,000000,49.6735,49.7132,49.6637,49.6864,16314.35788293,0
|
| 123 |
+
JSCP.US,D,20210824,000000,49.7033,49.7132,49.6735,49.7033,25055.559017464,0
|
| 124 |
+
JSCP.US,D,20210825,000000,49.7033,49.7232,49.7033,49.7033,13069.006972136,0
|
| 125 |
+
JSCP.US,D,20210826,000000,49.6835,49.7132,49.6835,49.7132,7580.2052921057,0
|
| 126 |
+
JSCP.US,D,20210827,000000,49.7033,49.7619,49.7033,49.7619,11134.685191299,0
|
| 127 |
+
JSCP.US,D,20210830,000000,49.7519,49.7718,49.7421,49.7718,11411.5922656,0
|
| 128 |
+
JSCP.US,D,20210831,000000,49.7818,49.8165,49.7818,49.8016,18290.970926023,0
|
| 129 |
+
JSCP.US,D,20210901,000000,49.7708,49.7818,49.7619,49.7818,13038.798927667,0
|
| 130 |
+
JSCP.US,D,20210902,000000,49.8016,49.8413,49.7987,49.8315,25371.736549573,0
|
| 131 |
+
JSCP.US,D,20210903,000000,49.7828,49.8115,49.7828,49.7967,11560.618618313,0
|
| 132 |
+
JSCP.US,D,20210907,000000,49.7718,49.7718,49.7529,49.7718,3298.7184560226,0
|
| 133 |
+
JSCP.US,D,20210908,000000,49.7917,49.8612,49.7868,49.8315,54788.330253555,0
|
| 134 |
+
JSCP.US,D,20210909,000000,49.8305,49.8315,49.8125,49.8265,7331.4923926436,0
|
| 135 |
+
JSCP.US,D,20210910,000000,49.8305,49.8503,49.8115,49.8115,12191.966747717,0
|
| 136 |
+
JSCP.US,D,20210913,000000,49.8026,49.8404,49.8026,49.8115,16037.45080863,0
|
| 137 |
+
JSCP.US,D,20210914,000000,49.8265,49.8315,49.8225,49.8265,7881.2788019807,0
|
| 138 |
+
JSCP.US,D,20210915,000000,49.8305,49.8612,49.8305,49.8513,23875.431413538,0
|
| 139 |
+
JSCP.US,D,20210916,000000,49.8215,49.8315,49.8016,49.8215,21861.561782267,0
|
| 140 |
+
JSCP.US,D,20210917,000000,49.8007,49.8215,49.8007,49.8115,3080.2136010297,0
|
| 141 |
+
JSCP.US,D,20210920,000000,49.7818,49.8016,49.7818,49.7917,10524.482693025,0
|
| 142 |
+
JSCP.US,D,20210921,000000,49.7808,49.7917,49.7619,49.7619,16069.672722731,0
|
| 143 |
+
JSCP.US,D,20210922,000000,49.8036,49.8315,49.7868,49.7917,29481.037532182,0
|
| 144 |
+
JSCP.US,D,20210923,000000,49.7768,49.7917,49.7619,49.7669,12987.445252069,0
|
| 145 |
+
JSCP.US,D,20210924,000000,49.7519,49.7619,49.747,49.7569,10247.575618725,0
|
| 146 |
+
JSCP.US,D,20210927,000000,49.7332,49.7332,49.7132,49.7222,7978.9514790974,0
|
| 147 |
+
JSCP.US,D,20210928,000000,49.7082,49.7778,49.7033,49.7082,77572.244326944,0
|
| 148 |
+
JSCP.US,D,20210929,000000,49.7421,49.7519,49.7332,49.7381,11452.87659304,0
|
| 149 |
+
JSCP.US,D,20210930,000000,49.7718,49.7718,49.7132,49.7132,28451.950150603,0
|
| 150 |
+
JSCP.US,D,20211001,000000,49.7033,49.7322,49.7033,49.7132,12157.730963985,0
|
| 151 |
+
JSCP.US,D,20211004,000000,49.6735,49.6934,49.6735,49.6835,2270.6380092585,0
|
| 152 |
+
JSCP.US,D,20211005,000000,49.6785,49.6835,49.6735,49.6735,6944.8294234395,0
|
| 153 |
+
JSCP.US,D,20211006,000000,49.6587,49.6637,49.6537,49.6567,6512.8543875318,0
|
| 154 |
+
JSCP.US,D,20211007,000000,49.6487,49.6637,49.6437,49.6537,19090.477169638,0
|
| 155 |
+
JSCP.US,D,20211008,000000,49.6387,49.6387,49.604,49.614,5934.8738033569,0
|
| 156 |
+
JSCP.US,D,20211011,000000,49.5841,49.5891,49.5623,49.5623,3224.2052796656,0
|
| 157 |
+
JSCP.US,D,20211012,000000,49.6239,49.6239,49.5941,49.599,5486.787810399,0
|
| 158 |
+
JSCP.US,D,20211013,000000,49.5742,49.5941,49.5742,49.5841,5758.6602106207,0
|
| 159 |
+
JSCP.US,D,20211014,000000,49.5931,49.604,49.5146,49.5841,7861.140105668,0
|
| 160 |
+
JSCP.US,D,20211015,000000,49.5841,49.5841,49.5643,49.5692,9952.5437177434,0
|
| 161 |
+
JSCP.US,D,20211018,000000,49.5345,49.5544,49.5335,49.5424,7857.1123664055,0
|
| 162 |
+
JSCP.US,D,20211019,000000,49.5633,49.5643,49.5345,49.5643,10631.217783481,0
|
| 163 |
+
JSCP.US,D,20211020,000000,49.5841,49.604,49.5712,49.5941,50344.726912154,0
|
| 164 |
+
JSCP.US,D,20211021,000000,49.5494,49.5544,49.5444,49.5444,5188.7351049708,0
|
| 165 |
+
JSCP.US,D,20211022,000000,49.5146,49.5146,49.4948,49.5047,4827.2455061576,0
|
| 166 |
+
JSCP.US,D,20211025,000000,49.4997,49.5047,49.4849,49.4849,21025.805885289,0
|
| 167 |
+
JSCP.US,D,20211026,000000,49.5096,49.5246,49.4849,49.5047,15668.912666107,0
|
| 168 |
+
JSCP.US,D,20211027,000000,49.5047,49.5246,49.5047,49.5146,11933.184500099,0
|
| 169 |
+
JSCP.US,D,20211028,000000,49.5345,49.5544,49.5047,49.5246,24221.816990118,0
|
| 170 |
+
JSCP.US,D,20211029,000000,49.4849,49.5345,49.4749,49.5146,35654.554886845,0
|
| 171 |
+
JSCP.US,D,20211101,000000,49.4143,49.4252,49.4054,49.4242,2748.9320466855,0
|
| 172 |
+
JSCP.US,D,20211102,000000,49.4452,49.4649,49.4262,49.4649,10049.209460044,0
|
| 173 |
+
JSCP.US,D,20211103,000000,49.4252,49.4749,49.4153,49.4749,376921.88179766,0
|
| 174 |
+
JSCP.US,D,20211104,000000,49.4948,49.5146,49.4918,49.5146,14432.396712507,0
|
| 175 |
+
JSCP.US,D,20211105,000000,49.5246,49.5544,49.4948,49.5544,22565.409218396,0
|
| 176 |
+
JSCP.US,D,20211108,000000,49.5246,49.5444,49.5047,49.5345,19316.03056834,0
|
| 177 |
+
JSCP.US,D,20211109,000000,49.5444,49.5643,49.5444,49.5544,5633.8002934818,0
|
| 178 |
+
JSCP.US,D,20211110,000000,49.5047,49.5047,49.4452,49.4649,13289.52569676,0
|
| 179 |
+
JSCP.US,D,20211111,000000,49.4352,49.455,49.4242,49.4302,7085.8002976285,0
|
| 180 |
+
JSCP.US,D,20211112,000000,49.4639,49.4639,49.4153,49.4352,13223.067998929,0
|
| 181 |
+
JSCP.US,D,20211115,000000,49.3924,49.4153,49.3904,49.3954,10772.18865767,0
|
| 182 |
+
JSCP.US,D,20211116,000000,49.3954,49.4153,49.3756,49.3954,24075.81144185,0
|
| 183 |
+
JSCP.US,D,20211117,000000,49.4054,49.4352,49.3557,49.4094,46271.675582908,0
|
| 184 |
+
JSCP.US,D,20211118,000000,49.4054,49.4252,49.3904,49.4252,24487.647781445,0
|
| 185 |
+
JSCP.US,D,20211119,000000,49.4352,49.4352,49.3657,49.3855,9085.5728414811,0
|
| 186 |
+
JSCP.US,D,20211122,000000,49.3607,49.3607,49.326,49.326,9747.1290153537,0
|
| 187 |
+
JSCP.US,D,20211123,000000,49.3011,49.326,49.2951,49.316,35876.080546285,0
|
| 188 |
+
JSCP.US,D,20211124,000000,49.2961,49.2961,49.2376,49.2763,14111.184506319,0
|
| 189 |
+
JSCP.US,D,20211126,000000,49.2564,49.2961,49.2474,49.2763,2532.4410613238,0
|
| 190 |
+
JSCP.US,D,20211129,000000,49.2862,49.3458,49.2474,49.3061,26114.854443513,0
|
| 191 |
+
JSCP.US,D,20211130,000000,49.326,49.326,49.2464,49.2464,17377.681048241,0
|
| 192 |
+
JSCP.US,D,20211201,000000,49.2464,49.2763,49.2464,49.2614,6180.565898372,0
|
| 193 |
+
JSCP.US,D,20211202,000000,49.3061,49.3061,49.2664,49.2862,33880.335741695,0
|
| 194 |
+
JSCP.US,D,20211203,000000,49.2416,49.316,49.2376,49.316,7083.7864279973,0
|
| 195 |
+
JSCP.US,D,20211206,000000,49.2564,49.2664,49.2176,49.2376,27376.543767503,0
|
| 196 |
+
JSCP.US,D,20211207,000000,49.2961,49.316,49.2862,49.2911,3797.1511897623,0
|
| 197 |
+
JSCP.US,D,20211208,000000,49.2961,49.3061,49.2564,49.2763,10758.091570252,0
|
| 198 |
+
JSCP.US,D,20211209,000000,49.316,49.3756,49.2664,49.2961,34345.539626519,0
|
| 199 |
+
JSCP.US,D,20211210,000000,49.2564,49.3358,49.2564,49.316,20214.216423887,0
|
| 200 |
+
JSCP.US,D,20211213,000000,49.2852,49.3061,49.2664,49.3061,28046.155419902,0
|
| 201 |
+
JSCP.US,D,20211214,000000,49.2961,49.3954,49.2862,49.2961,108389.48435948,0
|
| 202 |
+
JSCP.US,D,20211215,000000,49.2753,49.316,49.2326,49.2961,63780.258157181,0
|
| 203 |
+
JSCP.US,D,20211216,000000,49.316,49.326,49.2674,49.326,29099.409237057,0
|
| 204 |
+
JSCP.US,D,20211217,000000,49.3547,49.3557,49.3061,49.3358,22453.639453861,0
|
| 205 |
+
JSCP.US,D,20211220,000000,49.3111,49.3358,49.2862,49.3358,10339.206686947,0
|
| 206 |
+
JSCP.US,D,20211221,000000,49.2862,49.3458,49.2862,49.3358,29126.596477079,0
|
| 207 |
+
JSCP.US,D,20211222,000000,49.3358,49.3557,49.3071,49.3557,42997.12356246,0
|
| 208 |
+
JSCP.US,D,20211223,000000,49.3448,49.3657,49.3061,49.3557,50639.758813135,0
|
| 209 |
+
JSCP.US,D,20211227,000000,49.3458,49.3557,49.2961,49.3557,67745.567461156,0
|
| 210 |
+
JSCP.US,D,20211228,000000,49.3746,49.3756,49.318,49.3657,35320.252528054,0
|
| 211 |
+
JSCP.US,D,20211229,000000,49.3657,49.3657,49.3061,49.316,94790.829674314,0
|
| 212 |
+
JSCP.US,D,20211230,000000,49.3061,49.3061,49.2564,49.3061,21719.583973262,0
|
| 213 |
+
JSCP.US,D,20211231,000000,49.326,49.326,49.2664,49.316,9756.1914286944,0
|
| 214 |
+
JSCP.US,D,20220103,000000,49.2464,49.2763,49.2276,49.2564,29691.48690865,0
|
| 215 |
+
JSCP.US,D,20220104,000000,49.2276,49.3061,49.2276,49.3061,32778.74905339,0
|
| 216 |
+
JSCP.US,D,20220105,000000,49.2664,49.2664,49.2127,49.2127,40499.925219684,0
|
| 217 |
+
JSCP.US,D,20220106,000000,49.1879,49.316,49.1581,49.1779,249384.52498406,0
|
| 218 |
+
JSCP.US,D,20220107,000000,49.1779,49.2961,49.0985,49.1184,133259.76737086,0
|
| 219 |
+
JSCP.US,D,20220110,000000,49.0886,49.0886,49.0488,49.0687,32718.332964451,0
|
| 220 |
+
JSCP.US,D,20220111,000000,49.0131,49.0886,49.0001,49.0638,23433.387029475,0
|
| 221 |
+
JSCP.US,D,20220112,000000,49.1074,49.1084,49.0836,49.1084,20044.044440045,0
|
| 222 |
+
JSCP.US,D,20220113,000000,49.1184,49.1383,49.0886,49.1084,112560.20836584,0
|
| 223 |
+
JSCP.US,D,20220114,000000,49.0687,49.0886,49.0171,49.034,66924.915586412,0
|
| 224 |
+
JSCP.US,D,20220118,000000,48.9496,48.9496,48.9257,48.9446,59869.323333253,0
|
| 225 |
+
JSCP.US,D,20220119,000000,48.9793,48.9793,48.9396,48.9446,119831.28466954,0
|
| 226 |
+
JSCP.US,D,20220120,000000,48.9704,48.9793,48.9296,48.9376,16839.977856691,0
|
| 227 |
+
JSCP.US,D,20220121,000000,48.9595,48.9674,48.9396,48.9496,29795.201194661,0
|
| 228 |
+
JSCP.US,D,20220124,000000,48.9396,48.9793,48.8999,48.9446,38353.140192749,0
|
| 229 |
+
JSCP.US,D,20220125,000000,48.9595,48.9595,48.89,48.9098,11987.558980144,0
|
| 230 |
+
JSCP.US,D,20220126,000000,48.9793,48.9793,48.8303,48.8363,101077.12372833,0
|
| 231 |
+
JSCP.US,D,20220127,000000,48.8205,48.8205,48.7608,48.7708,49972.161030369,0
|
| 232 |
+
JSCP.US,D,20220128,000000,48.7311,48.7509,48.7191,48.7509,14358.890470965,0
|
| 233 |
+
JSCP.US,D,20220131,000000,48.7032,48.7509,48.7032,48.7361,28344.20812533,0
|
| 234 |
+
JSCP.US,D,20220201,000000,48.7042,48.7311,48.6913,48.7211,351750.52527639,0
|
| 235 |
+
JSCP.US,D,20220202,000000,48.7698,48.9296,48.7311,48.7708,117455.92543946,0
|
| 236 |
+
JSCP.US,D,20220203,000000,48.6913,48.7708,48.6615,48.7211,79435.07373587,0
|
| 237 |
+
JSCP.US,D,20220204,000000,48.607,48.6317,48.5623,48.582,39230.180417167,0
|
| 238 |
+
JSCP.US,D,20220207,000000,48.5623,48.602,48.5135,48.5235,36277.847537723,0
|
| 239 |
+
JSCP.US,D,20220208,000000,48.5334,48.5633,48.5334,48.5623,26451.170671935,0
|
| 240 |
+
JSCP.US,D,20220209,000000,48.4838,48.5523,48.4738,48.5037,45666.507758711,0
|
| 241 |
+
JSCP.US,D,20220210,000000,48.4242,48.4242,48.2861,48.2861,31746.640867362,0
|
| 242 |
+
JSCP.US,D,20220211,000000,48.3249,48.3249,48.2355,48.2801,8579.0846292163,0
|
| 243 |
+
JSCP.US,D,20220214,000000,48.2047,48.2047,48.1789,48.1859,14093.059679638,0
|
| 244 |
+
JSCP.US,D,20220215,000000,48.1859,48.2554,48.1859,48.2355,40931.900255592,0
|
| 245 |
+
JSCP.US,D,20220216,000000,48.2454,48.2653,48.2355,48.2653,17776.427235233,0
|
| 246 |
+
JSCP.US,D,20220217,000000,48.2355,48.2851,48.2355,48.2504,53597.126366657,0
|
| 247 |
+
JSCP.US,D,20220218,000000,48.2355,48.2653,48.2256,48.2404,30607.797590879,0
|
| 248 |
+
JSCP.US,D,20220222,000000,48.2256,48.2256,48.1462,48.1759,35955.62839672,0
|
| 249 |
+
JSCP.US,D,20220223,000000,48.1859,48.1859,48.0567,48.1064,138530.0641959,0
|
| 250 |
+
JSCP.US,D,20220224,000000,48.0567,48.156,48.0567,48.1362,197406.54980094,0
|
| 251 |
+
JSCP.US,D,20220225,000000,48.1759,48.1759,48.1362,48.156,6893.4757478421,0
|
| 252 |
+
JSCP.US,D,20220228,000000,48.156,48.2057,48.156,48.2057,20807.301030296,0
|
| 253 |
+
JSCP.US,D,20220301,000000,48.2951,48.315,48.2653,48.305,36816.557664089,0
|
| 254 |
+
JSCP.US,D,20220302,000000,48.1958,48.2454,48.1659,48.1759,32075.908552076,0
|
| 255 |
+
JSCP.US,D,20220303,000000,48.1512,48.1659,48.1263,48.1659,6997.1900338526,0
|
| 256 |
+
JSCP.US,D,20220304,000000,48.1262,48.1263,48.1064,48.1064,20364.249711416,0
|
| 257 |
+
JSCP.US,D,20220307,000000,47.9822,48.0061,47.9276,47.9472,85387.065431093,0
|
| 258 |
+
JSCP.US,D,20220308,000000,47.8979,47.9177,47.8424,47.8626,22680.199787379,0
|
| 259 |
+
JSCP.US,D,20220309,000000,47.8489,47.8779,47.8283,47.8582,18048.299635454,0
|
| 260 |
+
JSCP.US,D,20220310,000000,47.7538,47.7886,47.7468,47.7588,25654.685232766,0
|
| 261 |
+
JSCP.US,D,20220311,000000,47.7241,47.7241,47.6576,47.6644,12031.864112031,0
|
| 262 |
+
JSCP.US,D,20220314,000000,47.6198,47.6198,47.5209,47.5503,39699.412041254,0
|
| 263 |
+
JSCP.US,D,20220315,000000,47.589,47.59,47.5203,47.5701,14028.615851437,0
|
| 264 |
+
JSCP.US,D,20220316,000000,47.59,47.59,47.4773,47.5701,34377.761540619,0
|
| 265 |
+
JSCP.US,D,20220317,000000,47.5014,47.6396,47.5014,47.6296,19073.359277772,0
|
| 266 |
+
JSCP.US,D,20220318,000000,47.6188,47.6585,47.5776,47.6496,9925.3564777212,0
|
| 267 |
+
JSCP.US,D,20220321,000000,47.5997,47.5997,47.4608,47.4758,12750.815570395,0
|
| 268 |
+
JSCP.US,D,20220322,000000,47.4261,47.5006,47.4088,47.5006,43529.792079932,0
|
| 269 |
+
JSCP.US,D,20220323,000000,47.5205,47.5403,47.4668,47.4997,44626.34409416,0
|
| 270 |
+
JSCP.US,D,20220324,000000,47.4211,47.5006,47.4211,47.4808,12307.764251515,0
|
| 271 |
+
JSCP.US,D,20220325,000000,47.421,47.4292,47.3398,47.3715,15916.618630754,0
|
| 272 |
+
JSCP.US,D,20220328,000000,47.3417,47.3417,47.2724,47.3318,12563.525694687,0
|
| 273 |
+
JSCP.US,D,20220329,000000,47.3615,47.4211,47.3318,47.4211,31923.861394914,0
|
| 274 |
+
JSCP.US,D,20220330,000000,47.4301,47.4608,47.3963,47.4608,21944.130437149,0
|
| 275 |
+
JSCP.US,D,20220331,000000,47.4808,47.5205,47.447,47.4708,37678.493866273,0
|
| 276 |
+
JSCP.US,D,20220401,000000,47.3215,47.3615,47.292,47.3164,21795.104084436,0
|
| 277 |
+
JSCP.US,D,20220404,000000,47.2921,47.3914,47.2921,47.3815,73020.89896027,0
|
| 278 |
+
JSCP.US,D,20220405,000000,47.307,47.312,47.2538,47.287,14232.016684195,0
|
| 279 |
+
JSCP.US,D,20220406,000000,47.1863,47.2225,47.1431,47.1981,84311.659047994,0
|
| 280 |
+
JSCP.US,D,20220407,000000,47.2126,47.2423,47.153,47.1799,10537.572845628,0
|
| 281 |
+
JSCP.US,D,20220408,000000,47.1927,47.1927,47.0735,47.0935,18479.267736547,0
|
| 282 |
+
JSCP.US,D,20220411,000000,47.0934,47.1132,46.9952,47.0408,26593.148480939,0
|
| 283 |
+
JSCP.US,D,20220412,000000,47.1381,47.1822,47.1033,47.1279,34578.14156893,0
|
| 284 |
+
JSCP.US,D,20220413,000000,47.2176,47.2513,47.1828,47.1828,20005.78091705,0
|
| 285 |
+
JSCP.US,D,20220414,000000,47.153,47.1828,46.9743,47.0935,73975.473165494,0
|
| 286 |
+
JSCP.US,D,20220418,000000,47.1927,47.1927,47.0735,47.0735,19906.094370303,0
|
| 287 |
+
JSCP.US,D,20220419,000000,47.0506,47.0663,46.9147,46.9345,145742.7382803,0
|
| 288 |
+
JSCP.US,D,20220420,000000,47.0636,47.0835,46.9941,47.004,21681.320450269,0
|
| 289 |
+
JSCP.US,D,20220421,000000,46.9643,46.9652,46.7359,46.8749,101068.06131499,0
|
| 290 |
+
JSCP.US,D,20220422,000000,46.9044,46.9147,46.8252,46.8252,117122.63001548,0
|
| 291 |
+
JSCP.US,D,20220425,000000,46.9197,46.9544,46.865,46.865,15904.535412967,0
|
| 292 |
+
JSCP.US,D,20220426,000000,46.9941,46.9941,46.9247,46.9247,10670.488241292,0
|
| 293 |
+
JSCP.US,D,20220427,000000,47.009,47.0139,46.9541,46.9541,10569.794759728,0
|
| 294 |
+
JSCP.US,D,20220428,000000,46.8849,46.9246,46.7756,46.8849,20606.921001985,0
|
| 295 |
+
JSCP.US,D,20220429,000000,46.8402,46.855,46.7657,46.7905,11263.572847701,0
|
| 296 |
+
JSCP.US,D,20220502,000000,46.6961,46.7458,46.5869,46.6664,48777.936339026,0
|
| 297 |
+
JSCP.US,D,20220503,000000,46.6813,46.691,46.6267,46.6267,21556.460533129,0
|
| 298 |
+
JSCP.US,D,20220504,000000,46.6267,46.8452,46.6267,46.7955,42606.432853994,0
|
| 299 |
+
JSCP.US,D,20220505,000000,46.7459,46.7557,46.6267,46.6961,48914.879473951,0
|
| 300 |
+
JSCP.US,D,20220506,000000,46.7126,46.726,46.6366,46.6961,234342.93270808,0
|
| 301 |
+
JSCP.US,D,20220509,000000,46.6366,46.6862,46.6068,46.6564,29327.983440206,0
|
| 302 |
+
JSCP.US,D,20220510,000000,46.7111,46.7358,46.6464,46.7061,32001.395375718,0
|
| 303 |
+
JSCP.US,D,20220511,000000,46.6366,46.6961,46.6366,46.6764,47904.92385387,0
|
| 304 |
+
JSCP.US,D,20220512,000000,46.6533,46.716,46.6533,46.6992,16547.966760157,0
|
| 305 |
+
JSCP.US,D,20220513,000000,46.6764,46.716,46.6709,46.693,32862.324643087,0
|
| 306 |
+
JSCP.US,D,20220516,000000,46.6366,46.696,46.6366,46.6862,23759.633909741,0
|
| 307 |
+
JSCP.US,D,20220517,000000,46.6664,46.6664,46.4894,46.6416,106843.83941747,0
|
| 308 |
+
JSCP.US,D,20220518,000000,46.6267,46.6267,46.4876,46.5472,99842.62164436,0
|
| 309 |
+
JSCP.US,D,20220519,000000,46.6167,46.6267,46.5671,46.5769,29696.521582729,0
|
| 310 |
+
JSCP.US,D,20220520,000000,46.5572,46.6267,46.5572,46.6267,36574.893308336,0
|
| 311 |
+
JSCP.US,D,20220523,000000,46.5969,46.6167,46.5681,46.6167,18717.911287853,0
|
| 312 |
+
JSCP.US,D,20220524,000000,46.6366,46.6764,46.6267,46.6764,76089.029343513,0
|
| 313 |
+
JSCP.US,D,20220525,000000,46.7653,46.8209,46.7459,46.7955,17598.199772865,0
|
| 314 |
+
JSCP.US,D,20220526,000000,46.8948,46.9147,46.8849,46.8948,95175.478773888,0
|
| 315 |
+
JSCP.US,D,20220527,000000,46.9643,46.9941,46.9545,46.9941,18350.380080145,0
|
| 316 |
+
JSCP.US,D,20220531,000000,46.8948,46.9594,46.8899,46.9544,53059.423175108,0
|
| 317 |
+
JSCP.US,D,20220601,000000,46.9841,46.9841,46.8451,46.8549,39418.124543138,0
|
| 318 |
+
JSCP.US,D,20220602,000000,46.9246,46.9246,46.8051,46.9046,192345.93223438,0
|
| 319 |
+
JSCP.US,D,20220603,000000,46.8549,46.9046,46.835,46.8549,264114.40191936,0
|
| 320 |
+
JSCP.US,D,20220606,000000,46.8748,46.8748,46.7664,46.8169,141614.93763263,0
|
| 321 |
+
JSCP.US,D,20220607,000000,46.7853,46.8439,46.7754,46.8151,232228.47351531,0
|
| 322 |
+
JSCP.US,D,20220608,000000,46.7753,46.8052,46.7355,46.7753,219762.60346049,0
|
| 323 |
+
JSCP.US,D,20220609,000000,46.7275,46.7654,46.6907,46.7355,245755.86754221,0
|
| 324 |
+
JSCP.US,D,20220610,000000,46.5714,46.5963,46.4941,46.5465,243629.80390493,0
|
| 325 |
+
JSCP.US,D,20220613,000000,46.2083,46.2481,46.0094,46.0192,125640.81126854,0
|
| 326 |
+
JSCP.US,D,20220614,000000,46.0491,46.079,45.9099,45.9397,79016.185441393,0
|
| 327 |
+
JSCP.US,D,20220615,000000,45.9895,46.1239,45.8999,46.069,40822.432297881,0
|
| 328 |
+
JSCP.US,D,20220616,000000,45.9794,46.0988,45.9794,46.0988,37569.504671288,0
|
| 329 |
+
JSCP.US,D,20220617,000000,46.0791,46.1287,46.0162,46.0988,91773.572496119,0
|
| 330 |
+
JSCP.US,D,20220621,000000,46.1087,46.1485,46.0491,46.0988,76875.043338598,0
|
| 331 |
+
JSCP.US,D,20220622,000000,46.0988,46.1785,46.0988,46.1785,32959.515148558,0
|
| 332 |
+
JSCP.US,D,20220623,000000,46.2183,46.2779,46.1983,46.2679,105926.22022628,0
|
| 333 |
+
JSCP.US,D,20220624,000000,46.2581,46.3078,46.2392,46.3078,37268.94059207,0
|
| 334 |
+
JSCP.US,D,20220627,000000,46.1983,46.2978,46.1804,46.2381,64962.05035258,0
|
| 335 |
+
JSCP.US,D,20220628,000000,46.1865,46.1994,46.1107,46.1433,11544.073196476,0
|
| 336 |
+
JSCP.US,D,20220629,000000,46.1486,46.1685,46.1264,46.1626,13498.242326913,0
|
| 337 |
+
JSCP.US,D,20220630,000000,46.1983,46.2381,46.1487,46.2083,9693.4428625578,0
|
| 338 |
+
JSCP.US,D,20220701,000000,46.2879,46.3276,46.2281,46.3177,17421.659053302,0
|
| 339 |
+
JSCP.US,D,20220705,000000,46.2286,46.2594,46.2282,46.2531,11903.94590671,0
|
| 340 |
+
JSCP.US,D,20220706,000000,46.2879,46.3277,46.2184,46.2481,67934.518520638,0
|
| 341 |
+
JSCP.US,D,20220707,000000,46.2183,46.2481,46.2183,46.2481,11486.775027527,0
|
| 342 |
+
JSCP.US,D,20220708,000000,46.1884,46.2083,46.1585,46.1933,17272.884860244,0
|
| 343 |
+
JSCP.US,D,20220711,000000,46.1486,46.1883,46.1486,46.1785,7281.8936115699,0
|
| 344 |
+
JSCP.US,D,20220712,000000,46.1785,46.2281,46.1785,46.1983,18902.364366643,0
|
| 345 |
+
JSCP.US,D,20220713,000000,46.1102,46.1983,46.1102,46.1684,16524.992970817,0
|
| 346 |
+
JSCP.US,D,20220714,000000,46.0094,46.1188,46.0094,46.0954,53202.857714791,0
|
| 347 |
+
JSCP.US,D,20220715,000000,46.1189,46.1685,46.1189,46.1486,30908.843838839,0
|
| 348 |
+
JSCP.US,D,20220718,000000,46.1188,46.1685,46.1088,46.1189,27427.728767488,0
|
| 349 |
+
JSCP.US,D,20220719,000000,46.2083,46.2083,46.1686,46.1777,9720.5841004805,0
|
| 350 |
+
JSCP.US,D,20220720,000000,46.1933,46.2366,46.1686,46.1884,22875.037413706,0
|
| 351 |
+
JSCP.US,D,20220721,000000,46.2679,46.3177,46.2381,46.2978,8890.2632662513,0
|
| 352 |
+
JSCP.US,D,20220722,000000,46.4172,46.5167,46.4172,46.4768,15559.971178008,0
|
| 353 |
+
JSCP.US,D,20220725,000000,46.447,46.5067,46.447,46.4768,22177.407075988,0
|
| 354 |
+
JSCP.US,D,20220726,000000,46.437,46.4694,46.3774,46.4072,382536.64913148,0
|
| 355 |
+
JSCP.US,D,20220727,000000,46.4768,46.5763,46.4181,46.5184,23640.018230714,0
|
| 356 |
+
JSCP.US,D,20220728,000000,46.6361,46.6659,46.5864,46.6411,15707.740140032,0
|
| 357 |
+
JSCP.US,D,20220729,000000,46.666,46.7487,46.666,46.7355,18727.454166696,0
|
| 358 |
+
JSCP.US,D,20220801,000000,46.6211,46.6609,46.5982,46.6417,11496.827337869,0
|
| 359 |
+
JSCP.US,D,20220802,000000,46.6559,46.6559,46.5067,46.5266,8751.541383535,0
|
| 360 |
+
JSCP.US,D,20220803,000000,46.437,46.5366,46.3974,46.5276,24691.489892462,0
|
| 361 |
+
JSCP.US,D,20220804,000000,46.5963,46.5963,46.5168,46.5714,16601.390529414,0
|
| 362 |
+
JSCP.US,D,20220805,000000,46.447,46.4868,46.4072,46.462,44351.798458873,0
|
| 363 |
+
JSCP.US,D,20220808,000000,46.515,46.515,46.457,46.4818,15412.202215984,0
|
| 364 |
+
JSCP.US,D,20220809,000000,46.437,46.437,46.3694,46.3704,158116.81028966,0
|
| 365 |
+
JSCP.US,D,20220810,000000,46.467,46.5266,46.4329,46.4768,18189.655563412,0
|
| 366 |
+
JSCP.US,D,20220811,000000,46.5266,46.5762,46.4868,46.5266,13394.703530393,0
|
| 367 |
+
JSCP.US,D,20220812,000000,46.4994,46.5963,46.4994,46.5863,48895.442733348,0
|
| 368 |
+
JSCP.US,D,20220815,000000,46.5366,46.6062,46.5153,46.6006,60484.751326361,0
|
| 369 |
+
JSCP.US,D,20220816,000000,46.5515,46.5863,46.5296,46.5826,27190.494243423,0
|
| 370 |
+
JSCP.US,D,20220817,000000,46.437,46.4968,46.3777,46.4768,7074.8160185297,0
|
| 371 |
+
JSCP.US,D,20220818,000000,46.4763,46.5565,46.4508,46.5266,21850.706989881,0
|
| 372 |
+
JSCP.US,D,20220819,000000,46.4172,46.4768,46.4073,46.462,11200.284182787,0
|
| 373 |
+
JSCP.US,D,20220822,000000,46.3376,46.3476,46.3078,46.3349,42627.827235261,0
|
| 374 |
+
JSCP.US,D,20220823,000000,46.2779,46.3874,46.2779,46.3774,38429.982436543,0
|
| 375 |
+
JSCP.US,D,20220824,000000,46.3376,46.3376,46.288,46.3177,41483.874318369,0
|
| 376 |
+
JSCP.US,D,20220825,000000,46.3127,46.3674,46.3127,46.3533,16647.631156986,0
|
| 377 |
+
JSCP.US,D,20220826,000000,46.3674,46.4072,46.3078,46.3109,58758.769640681,0
|
| 378 |
+
JSCP.US,D,20220829,000000,46.3034,46.3078,46.2613,46.2849,21619.50385202,0
|
| 379 |
+
JSCP.US,D,20220830,000000,46.2591,46.2779,46.1884,46.2134,35884.73745801,0
|
| 380 |
+
JSCP.US,D,20220831,000000,46.2171,46.2171,46.1586,46.1609,17805.657308357,0
|
| 381 |
+
JSCP.US,D,20220901,000000,46.1286,46.1486,46.0957,46.1333,22005.495125404,0
|
| 382 |
+
JSCP.US,D,20220902,000000,46.2333,46.2333,46.1984,46.2134,10678.326213157,0
|
| 383 |
+
JSCP.US,D,20220906,000000,46.1137,46.1476,46.0987,46.1004,9134.9430386594,0
|
| 384 |
+
JSCP.US,D,20220907,000000,46.1286,46.1585,46.1187,46.1187,58873.19859782,0
|
| 385 |
+
JSCP.US,D,20220908,000000,46.1486,46.1585,46.1137,46.1187,28063.700295734,0
|
| 386 |
+
JSCP.US,D,20220909,000000,46.1536,46.1585,46.1087,46.1187,35578.040858768,0
|
| 387 |
+
JSCP.US,D,20220912,000000,46.1661,46.1661,46.0987,46.1087,70124.151057005,0
|
| 388 |
+
JSCP.US,D,20220913,000000,45.971,45.989,45.9392,45.9414,34886.075692814,0
|
| 389 |
+
JSCP.US,D,20220914,000000,45.8993,45.9391,45.8993,45.9192,11144.650564126,0
|
| 390 |
+
JSCP.US,D,20220915,000000,45.8717,45.8893,45.8195,45.8195,29430.58221051,0
|
| 391 |
+
JSCP.US,D,20220916,000000,45.7796,45.8594,45.7796,45.8494,35976.171541208,0
|
| 392 |
+
JSCP.US,D,20220919,000000,45.7621,45.7996,45.7621,45.7946,12358.096724712,0
|
| 393 |
+
JSCP.US,D,20220920,000000,45.7198,45.7407,45.7198,45.7248,19644.790776627,0
|
| 394 |
+
JSCP.US,D,20220921,000000,45.7497,45.7597,45.631,45.728,26832.20286995,0
|
| 395 |
+
JSCP.US,D,20220922,000000,45.6799,45.6799,45.6101,45.6375,32161.337495862,0
|
| 396 |
+
JSCP.US,D,20220923,000000,45.5004,45.5005,45.4306,45.4484,26780.054770486,0
|
| 397 |
+
JSCP.US,D,20220926,000000,45.4107,45.4107,45.2212,45.2312,43608.848176101,0
|
| 398 |
+
JSCP.US,D,20220927,000000,45.2511,45.268,45.152,45.1778,16941.112389074,0
|
| 399 |
+
JSCP.US,D,20220928,000000,45.2262,45.3408,45.2262,45.3184,10820.730638614,0
|
| 400 |
+
JSCP.US,D,20220929,000000,45.281,45.281,45.2222,45.2728,13716.955854955,0
|
| 401 |
+
JSCP.US,D,20220930,000000,45.2112,45.2799,45.1913,45.1913,12381.162230244,0
|
| 402 |
+
JSCP.US,D,20221003,000000,45.2162,45.261,45.2013,45.2013,22324.400810583,0
|
| 403 |
+
JSCP.US,D,20221004,000000,45.3829,45.3844,45.3309,45.3541,26417.023770377,0
|
| 404 |
+
JSCP.US,D,20221005,000000,45.2412,45.2898,45.2412,45.2611,27582.333223766,0
|
| 405 |
+
JSCP.US,D,20221006,000000,45.2611,45.2611,45.2097,45.2097,34107.865593133,0
|
| 406 |
+
JSCP.US,D,20221007,000000,45.1064,45.1414,45.0816,45.0914,32325.804578784,0
|
| 407 |
+
JSCP.US,D,20221010,000000,45.0367,45.1006,45.0318,45.0886,18440.370248641,0
|
| 408 |
+
JSCP.US,D,20221011,000000,45.0716,45.0732,44.9919,45.0169,14573.388103831,0
|
| 409 |
+
JSCP.US,D,20221012,000000,45.0317,45.0617,45.0118,45.0398,17755.425019153,0
|
| 410 |
+
JSCP.US,D,20221013,000000,44.957,45.0218,44.9432,44.952,58125.073940136,0
|
| 411 |
+
JSCP.US,D,20221014,000000,44.8801,44.8801,44.8124,44.8253,16942.11523714,0
|
| 412 |
+
JSCP.US,D,20221017,000000,44.9117,44.9117,44.8831,44.9005,9280.3560083164,0
|
| 413 |
+
JSCP.US,D,20221018,000000,44.9719,44.9719,44.9321,44.9372,14897.308029343,0
|
| 414 |
+
JSCP.US,D,20221019,000000,44.8722,44.8921,44.8373,44.8423,25398.130134712,0
|
| 415 |
+
JSCP.US,D,20221020,000000,44.8223,44.8323,44.7326,44.7443,24042.279548668,0
|
| 416 |
+
JSCP.US,D,20221021,000000,44.7327,44.8722,44.7327,44.8722,24983.953883206,0
|
| 417 |
+
JSCP.US,D,20221024,000000,44.8024,44.8722,44.7974,44.8523,18346.10253038,0
|
| 418 |
+
JSCP.US,D,20221025,000000,44.949,44.9719,44.9221,44.932,19274.739840052,0
|
| 419 |
+
JSCP.US,D,20221026,000000,45.0315,45.0407,44.952,45.0218,35436.639281378,0
|
| 420 |
+
JSCP.US,D,20221027,000000,45.0617,45.1414,45.0617,45.1215,11771.430605751,0
|
| 421 |
+
JSCP.US,D,20221028,000000,45.1215,45.1414,45.1116,45.1364,6378.113703576,0
|
| 422 |
+
JSCP.US,D,20221031,000000,45.0118,45.0408,44.9819,45.0317,68618.876109038,0
|
| 423 |
+
JSCP.US,D,20221101,000000,44.9619,44.9819,44.8819,44.8921,20099.080950797,0
|
| 424 |
+
JSCP.US,D,20221102,000000,44.8524,45.0018,44.7825,44.7957,21029.723956602,0
|
| 425 |
+
JSCP.US,D,20221103,000000,44.7326,44.8223,44.7326,44.7775,26070.038339334,0
|
| 426 |
+
JSCP.US,D,20221104,000000,44.7438,44.9221,44.7426,44.8223,89064.942490879,0
|
| 427 |
+
JSCP.US,D,20221107,000000,44.7923,44.8024,44.7525,44.7825,53106.82221487,0
|
| 428 |
+
JSCP.US,D,20221108,000000,44.7826,44.8622,44.7825,44.8323,21374.703691512,0
|
| 429 |
+
JSCP.US,D,20221109,000000,44.8692,44.9121,44.8423,44.8778,48213.926497928,0
|
| 430 |
+
JSCP.US,D,20221110,000000,45.2212,45.2473,45.1913,45.2112,26761.000657221,0
|
| 431 |
+
JSCP.US,D,20221111,000000,45.2711,45.3309,45.2711,45.311,11258.975243718,0
|
| 432 |
+
JSCP.US,D,20221114,000000,45.301,45.301,45.2312,45.2412,17556.861101966,0
|
| 433 |
+
JSCP.US,D,20221115,000000,45.4206,45.4206,45.3608,45.4007,100748.12246677,0
|
| 434 |
+
JSCP.US,D,20221116,000000,45.4456,45.5004,45.4207,45.4506,34317.460839052,0
|
| 435 |
+
JSCP.US,D,20221117,000000,45.4007,45.4107,45.3708,45.4007,14942.43619234,0
|
| 436 |
+
JSCP.US,D,20221118,000000,45.4107,45.4206,45.3807,45.3807,23349.311534648,0
|
| 437 |
+
JSCP.US,D,20221121,000000,45.3808,45.3808,45.3209,45.3409,25476.352283906,0
|
| 438 |
+
JSCP.US,D,20221122,000000,45.3834,45.4306,45.3822,45.4256,28546.070215769,0
|
| 439 |
+
JSCP.US,D,20221123,000000,45.4306,45.5204,45.4306,45.5104,337639.88991095,0
|
| 440 |
+
JSCP.US,D,20221125,000000,45.5403,45.5403,45.4904,45.5017,6735.1276152856,0
|
| 441 |
+
JSCP.US,D,20221128,000000,45.5004,45.5303,45.4894,45.5104,28682.457552827,0
|
| 442 |
+
JSCP.US,D,20221129,000000,45.4605,45.5403,45.3209,45.5303,139708.76985418,0
|
| 443 |
+
JSCP.US,D,20221130,000000,45.4506,45.645,45.4506,45.645,38241.605323658,0
|
| 444 |
+
JSCP.US,D,20221201,000000,45.73,45.85,45.715,45.82,45018,0
|
| 445 |
+
JSCP.US,D,20221202,000000,45.72,45.86,45.72,45.86,25956,0
|
| 446 |
+
JSCP.US,D,20221205,000000,45.765,45.79,45.72,45.73,37063,0
|
| 447 |
+
JSCP.US,D,20221206,000000,45.725,45.7987,45.7,45.73,82114,0
|
| 448 |
+
JSCP.US,D,20221207,000000,45.77,45.879,45.77,45.855,37520,0
|
| 449 |
+
JSCP.US,D,20221208,000000,45.83,45.877,45.83,45.855,24521,0
|
| 450 |
+
JSCP.US,D,20221209,000000,45.81,45.88,45.81,45.865,70392,0
|
| 451 |
+
JSCP.US,D,20221212,000000,45.84,45.85,45.77,45.815,55489,0
|
| 452 |
+
JSCP.US,D,20221213,000000,45.988,46.04,45.988,45.995,14644,0
|
| 453 |
+
JSCP.US,D,20221214,000000,46.115,46.12,46,46.085,45641,0
|
| 454 |
+
JSCP.US,D,20221215,000000,46.09,46.095,46.07,46.0809,22912,0
|
| 455 |
+
JSCP.US,D,20221216,000000,46.03,46.1199,46.03,46.09,23507,0
|
| 456 |
+
JSCP.US,D,20221219,000000,46.06,46.06,46.01,46.03,30207,0
|
| 457 |
+
JSCP.US,D,20221220,000000,45.95,45.97,45.93,45.9509,49470,0
|
| 458 |
+
JSCP.US,D,20221221,000000,46.02,46.03,46.0012,46.0175,20348,0
|
| 459 |
+
JSCP.US,D,20221222,000000,46,46.03,45.99,45.995,252712,0
|
| 460 |
+
JSCP.US,D,20221223,000000,45.922,45.96,45.922,45.935,70815,0
|
| 461 |
+
JSCP.US,D,20221227,000000,45.8801,45.905,45.86,45.875,65271,0
|
| 462 |
+
JSCP.US,D,20221228,000000,45.87,45.87,45.78,45.7899,188105,0
|
| 463 |
+
JSCP.US,D,20221229,000000,45.74,45.78,45.71,45.75,104791,0
|
| 464 |
+
JSCP.US,D,20221230,000000,45.67,45.72,45.6501,45.7,70730,0
|
| 465 |
+
JSCP.US,D,20230103,000000,45.76,45.78,45.75,45.75,28589,0
|
| 466 |
+
JSCP.US,D,20230104,000000,45.82,45.84,45.79,45.84,32612,0
|
| 467 |
+
JSCP.US,D,20230105,000000,45.7657,45.87,45.7657,45.8,29782,0
|
| 468 |
+
JSCP.US,D,20230106,000000,45.84,46.01,45.84,46.0077,21565,0
|
| 469 |
+
JSCP.US,D,20230109,000000,46.03,46.1,46.03,46.0702,17530,0
|
| 470 |
+
JSCP.US,D,20230110,000000,46.09,46.15,46.09,46.124,21069,0
|
| 471 |
+
JSCP.US,D,20230111,000000,46.14,46.1903,46.14,46.1903,20094,0
|
| 472 |
+
JSCP.US,D,20230112,000000,46.2975,46.34,46.265,46.3212,66476,0
|
| 473 |
+
JSCP.US,D,20230113,000000,46.36,46.36,46.3101,46.3121,18333,0
|
| 474 |
+
JSCP.US,D,20230117,000000,46.31,46.31,46.28,46.295,24300,0
|
| 475 |
+
JSCP.US,D,20230118,000000,46.44,46.4696,46.43,46.4473,183697,0
|
| 476 |
+
JSCP.US,D,20230119,000000,46.4706,46.49,46.46,46.465,22776,0
|
| 477 |
+
JSCP.US,D,20230120,000000,46.4,46.41,46.3823,46.405,40230,0
|
| 478 |
+
JSCP.US,D,20230123,000000,46.3621,46.37,46.33,46.3624,29481,0
|
| 479 |
+
JSCP.US,D,20230124,000000,46.38,46.43,46.36,46.393,24779,0
|
| 480 |
+
JSCP.US,D,20230125,000000,46.43,46.469,46.412,46.45,37125,0
|
| 481 |
+
JSCP.US,D,20230126,000000,46.441,46.5,46.434,46.47,62347,0
|
| 482 |
+
JSCP.US,D,20230127,000000,46.43,46.54,46.4,46.5,112888,0
|
| 483 |
+
JSCP.US,D,20230130,000000,46.44,46.46,46.43,46.44,27161,0
|
| 484 |
+
JSCP.US,D,20230131,000000,46.5,46.5,46.4701,46.485,24965,0
|
| 485 |
+
JSCP.US,D,20230201,000000,46.39,46.53,46.34,46.51,47462,0
|
| 486 |
+
JSCP.US,D,20230202,000000,46.61,46.65,46.61,46.645,24920,0
|
| 487 |
+
JSCP.US,D,20230203,000000,46.53,46.53,46.45,46.4652,22819,0
|
| 488 |
+
JSCP.US,D,20230206,000000,46.32,46.32,46.254,46.275,40470,0
|
| 489 |
+
JSCP.US,D,20230207,000000,46.26,46.32,46.25,46.275,14797,0
|
| 490 |
+
JSCP.US,D,20230208,000000,46.28,46.29,46.259,46.285,26365,0
|
| 491 |
+
JSCP.US,D,20230209,000000,46.3347,46.34,46.2301,46.245,18628,0
|
| 492 |
+
JSCP.US,D,20230210,000000,46.215,46.22,46.1617,46.168,15016,0
|
| 493 |
+
JSCP.US,D,20230213,000000,46.13,46.15,46.13,46.14,13573,0
|
| 494 |
+
JSCP.US,D,20230214,000000,46.12,46.13,46.08,46.095,10023,0
|
| 495 |
+
JSCP.US,D,20230215,000000,46.022,46.07,46.022,46.0481,9604,0
|
| 496 |
+
JSCP.US,D,20230216,000000,46.05,46.07,46.0301,46.035,26478,0
|
| 497 |
+
JSCP.US,D,20230217,000000,46,46.04,46,46.0305,21132,0
|
| 498 |
+
JSCP.US,D,20230221,000000,45.96,45.96,45.878,45.89,15193,0
|
| 499 |
+
JSCP.US,D,20230222,000000,45.9396,45.95,45.87,45.9198,62170,0
|
| 500 |
+
JSCP.US,D,20230223,000000,45.94,45.94,45.84,45.91,1137191,0
|
| 501 |
+
JSCP.US,D,20230224,000000,45.8001,45.82,45.7721,45.79,22254,0
|
| 502 |
+
JSCP.US,D,20230227,000000,45.8299,45.84,45.81,45.84,5985,0
|
| 503 |
+
JSCP.US,D,20230228,000000,45.83,45.86,45.83,45.8516,22362,0
|
| 504 |
+
JSCP.US,D,20230301,000000,45.67,45.67,45.62,45.6348,12198,0
|
| 505 |
+
JSCP.US,D,20230302,000000,45.535,45.58,45.53,45.58,11779,0
|
| 506 |
+
JSCP.US,D,20230303,000000,45.575,45.65,45.575,45.6202,17922,0
|
| 507 |
+
JSCP.US,D,20230306,000000,45.68,45.68,45.62,45.635,30409,0
|
| 508 |
+
JSCP.US,D,20230307,000000,45.645,45.645,45.55,45.55,18504,0
|
| 509 |
+
JSCP.US,D,20230308,000000,45.55,45.5599,45.519,45.52,100338,0
|
| 510 |
+
JSCP.US,D,20230309,000000,45.5819,45.655,45.5819,45.62,28225,0
|
| 511 |
+
JSCP.US,D,20230310,000000,45.82,45.83,45.775,45.81,18215,0
|
| 512 |
+
JSCP.US,D,20230313,000000,46.33,46.33,46.02,46.1145,27102,0
|
| 513 |
+
JSCP.US,D,20230314,000000,46.16,46.16,46.0317,46.0868,13385,0
|
| 514 |
+
JSCP.US,D,20230315,000000,46.1799,46.1799,46.0301,46.0612,11023,0
|
| 515 |
+
JSCP.US,D,20230316,000000,46.19,46.19,45.9863,46.0013,18647,0
|
| 516 |
+
JSCP.US,D,20230317,000000,46.02,46.09,46.0001,46.09,24141,0
|
| 517 |
+
JSCP.US,D,20230320,000000,46.15,46.15,46.0601,46.12,8903,0
|
| 518 |
+
JSCP.US,D,20230321,000000,46.07,46.09,46.02,46.045,8952,0
|
| 519 |
+
JSCP.US,D,20230322,000000,46.0056,46.2183,45.9801,46.1804,24506,0
|
| 520 |
+
JSCP.US,D,20230323,000000,46.37,46.42,46.301,46.42,22514,0
|
| 521 |
+
JSCP.US,D,20230324,000000,46.55,46.55,46.38,46.395,28151,0
|
| 522 |
+
JSCP.US,D,20230327,000000,46.2,46.23,46.16,46.185,36833,0
|
| 523 |
+
JSCP.US,D,20230328,000000,46.11,46.13,46.06,46.1036,16122,0
|
| 524 |
+
JSCP.US,D,20230329,000000,46.12,46.16,46.1101,46.1392,14167,0
|
| 525 |
+
JSCP.US,D,20230330,000000,46.1,46.2,46.1,46.198,25625,0
|
| 526 |
+
JSCP.US,D,20230331,000000,46.23,46.31,46.19,46.2806,8421,0
|
| 527 |
+
JSCP.US,D,20230403,000000,46.1301,46.26,46.1301,46.2467,6854,0
|
| 528 |
+
JSCP.US,D,20230404,000000,46.21,46.39,46.21,46.37,13069,0
|
| 529 |
+
JSCP.US,D,20230405,000000,46.45,46.55,46.4201,46.45,10598,0
|
| 530 |
+
JSCP.US,D,20230406,000000,46.45,46.45,46.39,46.39,9750,0
|
| 531 |
+
JSCP.US,D,20230410,000000,46.26,46.3,46.2318,46.2583,20415,0
|
| 532 |
+
JSCP.US,D,20230411,000000,46.33,46.33,46.21,46.24,28923,0
|
| 533 |
+
JSCP.US,D,20230412,000000,46.29,46.32,46.26,46.305,10790,0
|
| 534 |
+
JSCP.US,D,20230413,000000,46.396,46.42,46.36,46.37,45342,0
|
| 535 |
+
JSCP.US,D,20230414,000000,46.3,46.3,46.23,46.24,15012,0
|
| 536 |
+
JSCP.US,D,20230417,000000,46.158,46.18,46.14,46.16,11672,0
|
| 537 |
+
JSCP.US,D,20230418,000000,46.16,46.17,46.12,46.1275,44175,0
|
| 538 |
+
JSCP.US,D,20230419,000000,46.09,46.1,46.04,46.04,26913,0
|
| 539 |
+
JSCP.US,D,20230420,000000,46.1701,46.22,46.1,46.15,34599,0
|
| 540 |
+
JSCP.US,D,20230421,000000,46.1965,46.2165,46.14,46.14,35574,0
|
| 541 |
+
JSCP.US,D,20230424,000000,46.19,46.25,46.19,46.21,18008,0
|
| 542 |
+
JSCP.US,D,20230425,000000,46.4,46.4036,46.34,46.3601,54272,0
|
| 543 |
+
JSCP.US,D,20230426,000000,46.4302,46.4461,46.35,46.3831,36054,0
|
| 544 |
+
JSCP.US,D,20230427,000000,46.35,46.35,46.2801,46.315,39520,0
|
| 545 |
+
JSCP.US,D,20230428,000000,46.28,46.3447,46.27,46.325,56680,0
|
| 546 |
+
JSCP.US,D,20230501,000000,46.16,46.16,46.0601,46.0953,32919,0
|
| 547 |
+
JSCP.US,D,20230502,000000,46.08,46.22,46.08,46.18,54725,0
|
| 548 |
+
JSCP.US,D,20230503,000000,46.32,46.3562,46.285,46.3562,34941,0
|
| 549 |
+
JSCP.US,D,20230504,000000,46.42,46.56,46.42,46.455,30056,0
|
| 550 |
+
JSCP.US,D,20230505,000000,46.39,46.3936,46.31,46.3675,21311,0
|
| 551 |
+
JSCP.US,D,20230508,000000,46.23,46.29,46.22,46.22,27067,0
|
| 552 |
+
JSCP.US,D,20230509,000000,46.2391,46.249,46.19,46.215,13373,0
|
| 553 |
+
JSCP.US,D,20230510,000000,46.3,46.3599,46.2701,46.344,43223,0
|
| 554 |
+
JSCP.US,D,20230511,000000,46.44,46.48,46.4,46.415,30581,0
|
| 555 |
+
JSCP.US,D,20230512,000000,46.38,46.4,46.29,46.31,29999,0
|
| 556 |
+
JSCP.US,D,20230515,000000,46.295,46.33,46.27,46.27,9164,0
|
| 557 |
+
JSCP.US,D,20230516,000000,46.23,46.27,46.2,46.2,52018,0
|
| 558 |
+
JSCP.US,D,20230517,000000,46.2053,46.2053,46.15,46.16,12363,0
|
| 559 |
+
JSCP.US,D,20230518,000000,46.1181,46.14,46.04,46.06,14271,0
|
| 560 |
+
JSCP.US,D,20230519,000000,46.03,46.03,45.9607,45.98,5411,0
|
| 561 |
+
JSCP.US,D,20230522,000000,46.0024,46.03,45.98,46.02,16728,0
|
| 562 |
+
JSCP.US,D,20230523,000000,45.96,46.02,45.95,46.0085,85571,0
|
| 563 |
+
JSCP.US,D,20230524,000000,45.98,45.9899,45.92,45.9257,13128,0
|
| 564 |
+
JSCP.US,D,20230525,000000,45.8656,45.8957,45.8018,45.8018,6987,0
|
| 565 |
+
JSCP.US,D,20230526,000000,45.71,45.79,45.71,45.79,29052,0
|
| 566 |
+
JSCP.US,D,20230530,000000,45.78,45.9,45.78,45.9,12535,0
|
| 567 |
+
JSCP.US,D,20230531,000000,45.99,46.0251,45.945,46.0174,11032,0
|
| 568 |
+
JSCP.US,D,20230601,000000,45.91,45.97,45.9,45.96,22756,0
|
| 569 |
+
JSCP.US,D,20230602,000000,45.935,45.937,45.84,45.87,22446,0
|
| 570 |
+
JSCP.US,D,20230605,000000,45.77,45.8999,45.77,45.86,5997,0
|
| 571 |
+
JSCP.US,D,20230606,000000,45.8671,45.87,45.83,45.86,8687,0
|
| 572 |
+
JSCP.US,D,20230607,000000,45.84,45.8599,45.77,45.82,25851,0
|
| 573 |
+
JSCP.US,D,20230608,000000,45.85,45.87,45.83,45.869,68170,0
|
| 574 |
+
JSCP.US,D,20230609,000000,45.84,45.85,45.82,45.85,27036,0
|
| 575 |
+
JSCP.US,D,20230612,000000,45.82,45.9,45.77,45.9,37695,0
|
| 576 |
+
JSCP.US,D,20230613,000000,45.85,45.895,45.7701,45.82,22150,0
|
| 577 |
+
JSCP.US,D,20230614,000000,45.82,45.83,45.66,45.77,19506,0
|
| 578 |
+
JSCP.US,D,20230615,000000,45.82,46.1,45.82,45.89,137045,0
|
| 579 |
+
JSCP.US,D,20230616,000000,45.83,45.88,45.815,45.87,285122,0
|
| 580 |
+
JSCP.US,D,20230620,000000,45.85,45.8799,45.8401,45.87,15042,0
|
| 581 |
+
JSCP.US,D,20230621,000000,45.84,45.88,45.8101,45.88,15495,0
|
| 582 |
+
JSCP.US,D,20230622,000000,45.87,45.87,45.79,45.82,301587,0
|
| 583 |
+
JSCP.US,D,20230623,000000,45.8201,45.849,45.7726,45.83,53355,0
|
| 584 |
+
JSCP.US,D,20230626,000000,45.87,45.9,45.8301,45.87,68009,0
|
| 585 |
+
JSCP.US,D,20230627,000000,45.92,45.92,45.8181,45.84,99359,0
|
| 586 |
+
JSCP.US,D,20230628,000000,45.85,45.89,45.82,45.87,22840,0
|
| 587 |
+
JSCP.US,D,20230629,000000,45.78,45.82,45.7699,45.82,369549,0
|
| 588 |
+
JSCP.US,D,20230630,000000,45.7549,45.8,45.7416,45.8,22084,0
|
| 589 |
+
JSCP.US,D,20230703,000000,45.645,45.685,45.6101,45.6285,12931,0
|
| 590 |
+
JSCP.US,D,20230705,000000,45.6,45.61,45.38,45.58,26957,0
|
| 591 |
+
JSCP.US,D,20230706,000000,45.42,45.47,45.3928,45.4569,31114,0
|
| 592 |
+
JSCP.US,D,20230707,000000,45.47,45.4799,45.45,45.46,28272,0
|
| 593 |
+
JSCP.US,D,20230710,000000,45.5,45.58,45.5,45.56,63938,0
|
| 594 |
+
JSCP.US,D,20230711,000000,45.64,45.64,45.585,45.625,17539,0
|
| 595 |
+
JSCP.US,D,20230712,000000,45.795,45.87,45.78,45.8001,25921,0
|
| 596 |
+
JSCP.US,D,20230713,000000,45.99,46.03,45.9504,46,26695,0
|
| 597 |
+
JSCP.US,D,20230714,000000,46.05,46.05,45.92,45.93,35239,0
|
| 598 |
+
JSCP.US,D,20230717,000000,45.94,45.94,45.8802,45.92,46424,0
|
| 599 |
+
JSCP.US,D,20230718,000000,45.98,45.985,45.9399,45.94,13630,0
|
| 600 |
+
JSCP.US,D,20230719,000000,45.959,45.98,45.9433,45.97,23170,0
|
| 601 |
+
JSCP.US,D,20230720,000000,45.885,45.9,45.855,45.895,140291,0
|
| 602 |
+
JSCP.US,D,20230721,000000,45.8874,45.89,45.86,45.86,40213,0
|
| 603 |
+
JSCP.US,D,20230724,000000,45.91,45.93,45.8122,45.83,72690,0
|
| 604 |
+
JSCP.US,D,20230725,000000,45.81,45.84,45.8,45.8,60242,0
|
| 605 |
+
JSCP.US,D,20230726,000000,45.835,45.92,45.83,45.92,20724,0
|
| 606 |
+
JSCP.US,D,20230727,000000,45.89,45.8925,45.8041,45.86,22679,0
|
| 607 |
+
JSCP.US,D,20230728,000000,45.8304,45.89,45.8211,45.89,15910,0
|
| 608 |
+
JSCP.US,D,20230731,000000,45.89,45.9099,45.85,45.86,49276,0
|
| 609 |
+
JSCP.US,D,20230801,000000,45.74,45.74,45.6417,45.67,35695,0
|
| 610 |
+
JSCP.US,D,20230802,000000,45.62,45.63,45.59,45.593,53460,0
|
| 611 |
+
JSCP.US,D,20230803,000000,45.585,45.68,45.585,45.5966,41547,0
|
| 612 |
+
JSCP.US,D,20230804,000000,45.67,45.7299,45.6657,45.71,31449,0
|
| 613 |
+
JSCP.US,D,20230807,000000,45.734,45.78,45.73,45.74,39013,0
|
| 614 |
+
JSCP.US,D,20230808,000000,45.8,45.9052,45.77,45.8014,40586,0
|
| 615 |
+
JSCP.US,D,20230809,000000,45.805,45.91,45.78,45.79,37504,0
|
| 616 |
+
JSCP.US,D,20230810,000000,45.78,45.865,45.73,45.74,24261,0
|
| 617 |
+
JSCP.US,D,20230811,000000,45.6399,45.67,45.61,45.65,25692,0
|
| 618 |
+
JSCP.US,D,20230814,000000,45.59,45.6,45.55,45.565,28922,0
|
| 619 |
+
JSCP.US,D,20230815,000000,45.57,45.5895,45.54,45.541,8952,0
|
| 620 |
+
JSCP.US,D,20230816,000000,45.61,45.61,45.5001,45.505,38350,0
|
| 621 |
+
JSCP.US,D,20230817,000000,45.539,45.539,45.34,45.475,26440,0
|
| 622 |
+
JSCP.US,D,20230818,000000,45.5399,45.62,45.53,45.53,33754,0
|
| 623 |
+
JSCP.US,D,20230821,000000,45.53,45.53,45.44,45.44,21661,0
|
| 624 |
+
JSCP.US,D,20230822,000000,45.47,45.48,45.44,45.465,26585,0
|
| 625 |
+
JSCP.US,D,20230823,000000,45.55,45.69,45.55,45.59,23330,0
|
| 626 |
+
JSCP.US,D,20230824,000000,45.58,45.63,45.56,45.56,26368,0
|
| 627 |
+
JSCP.US,D,20230825,000000,45.56,45.58,45.4826,45.52,42230,0
|
| 628 |
+
JSCP.US,D,20230828,000000,45.56,45.6,45.5519,45.59,13931,0
|
| 629 |
+
JSCP.US,D,20230829,000000,45.59,45.75,45.56,45.75,17767,0
|
| 630 |
+
JSCP.US,D,20230830,000000,45.85,45.85,45.8,45.8,99913,0
|
| 631 |
+
JSCP.US,D,20230831,000000,45.87,45.87,45.81,45.84,57292,0
|
| 632 |
+
JSCP.US,D,20230901,000000,45.6019,45.64,45.59,45.6121,15100,0
|
| 633 |
+
JSCP.US,D,20230905,000000,45.57,45.57,45.51,45.51,24133,0
|
| 634 |
+
JSCP.US,D,20230906,000000,45.45,45.45,45.4,45.42,405213,0
|
| 635 |
+
JSCP.US,D,20230907,000000,45.47,45.53,45.455,45.53,26744,0
|
| 636 |
+
JSCP.US,D,20230908,000000,45.59,45.59,45.52,45.5347,40607,0
|
| 637 |
+
JSCP.US,D,20230911,000000,45.52,45.55,45.52,45.53,27984,0
|
| 638 |
+
JSCP.US,D,20230912,000000,45.51,45.53,45.46,45.48,19999,0
|
| 639 |
+
JSCP.US,D,20230913,000000,45.53,45.6,45.53,45.58,21492,0
|
| 640 |
+
JSCP.US,D,20230914,000000,45.62,45.63,45.56,45.56,34141,0
|
| 641 |
+
JSCP.US,D,20230915,000000,45.5301,45.56,45.51,45.51,32997,0
|
| 642 |
+
JSCP.US,D,20230918,000000,45.5,45.505,45.49,45.5,36793,0
|
| 643 |
+
JSCP.US,D,20230919,000000,45.4901,45.5,45.45,45.4689,18781,0
|
| 644 |
+
JSCP.US,D,20230920,000000,45.52,45.53,45.41,45.41,30260,0
|
| 645 |
+
JSCP.US,D,20230921,000000,45.39,45.4,45.35,45.3527,36739,0
|
| 646 |
+
JSCP.US,D,20230922,000000,45.41,45.455,45.41,45.42,26554,0
|
| 647 |
+
JSCP.US,D,20230925,000000,45.34,45.41,45.34,45.3893,22692,0
|
| 648 |
+
JSCP.US,D,20230926,000000,45.3871,45.3899,45.34,45.355,30153,0
|
| 649 |
+
JSCP.US,D,20230927,000000,45.39,45.39,45.2199,45.2456,30569,0
|
| 650 |
+
JSCP.US,D,20230928,000000,45.31,45.3693,45.255,45.3682,12340,0
|
| 651 |
+
JSCP.US,D,20230929,000000,45.46,45.46,45.36,45.36,18956,0
|
| 652 |
+
JSCP.US,D,20231002,000000,45.13,45.13,45.07,45.0901,16149,0
|
| 653 |
+
JSCP.US,D,20231003,000000,45.09,45.09,44.95,44.97,25477,0
|
| 654 |
+
JSCP.US,D,20231004,000000,45.01,45.09,45,45.09,26307,0
|
| 655 |
+
JSCP.US,D,20231005,000000,45.13,45.155,45.1125,45.144,29098,0
|
| 656 |
+
JSCP.US,D,20231006,000000,44.9901,45.18,44.98,45.08,39631,0
|
| 657 |
+
JSCP.US,D,20231009,000000,45.235,45.3,45.2301,45.2952,9828,0
|
| 658 |
+
JSCP.US,D,20231010,000000,45.26,45.3024,45.22,45.2919,27652,0
|
| 659 |
+
JSCP.US,D,20231011,000000,45.29,45.3192,45.2301,45.3,17638,0
|
| 660 |
+
JSCP.US,D,20231012,000000,45.27,45.28,45.1469,45.16,31114,0
|
| 661 |
+
JSCP.US,D,20231013,000000,45.25,45.25,45.18,45.21,65612,0
|
| 662 |
+
JSCP.US,D,20231016,000000,45.18,45.19,45.1,45.1,22360,0
|
| 663 |
+
JSCP.US,D,20231017,000000,45.03,45.03,44.9,44.93,38147,0
|
| 664 |
+
JSCP.US,D,20231018,000000,44.95,44.9799,44.84,44.84,23536,0
|
| 665 |
+
JSCP.US,D,20231019,000000,44.87,44.9724,44.83,44.84,38523,0
|
| 666 |
+
JSCP.US,D,20231020,000000,44.97,45.01,44.9405,44.96,100200,0
|
| 667 |
+
JSCP.US,D,20231023,000000,44.94,45.0638,44.9304,45.04,22831,0
|
| 668 |
+
JSCP.US,D,20231024,000000,45.08,45.1,45.0201,45.0808,121786,0
|
| 669 |
+
JSCP.US,D,20231025,000000,45.03,45.05,44.9501,44.9832,50892,0
|
| 670 |
+
JSCP.US,D,20231026,000000,45.05,45.13,45.05,45.13,20428,0
|
| 671 |
+
JSCP.US,D,20231027,000000,45.125,45.18,45.125,45.15,19325,0
|
| 672 |
+
JSCP.US,D,20231030,000000,45.12,45.1549,45.1,45.1549,23895,0
|
| 673 |
+
JSCP.US,D,20231031,000000,45.15,45.16,45.1156,45.1482,137197,0
|
| 674 |
+
JSCP.US,D,20231101,000000,45.11,45.1799,44.98,45.1501,23589,0
|
| 675 |
+
JSCP.US,D,20231102,000000,45.28,45.28,45.201,45.21,40543,0
|
| 676 |
+
JSCP.US,D,20231103,000000,45.46,45.51,45.36,45.4305,35289,0
|
| 677 |
+
JSCP.US,D,20231106,000000,45.36,45.3681,45.29,45.31,39485,0
|
| 678 |
+
JSCP.US,D,20231107,000000,45.32,45.4056,45.3143,45.3705,34693,0
|
| 679 |
+
JSCP.US,D,20231108,000000,45.37,45.44,45.37,45.42,34673,0
|
| 680 |
+
JSCP.US,D,20231109,000000,45.44,45.44,45.13,45.2794,32550,0
|
| 681 |
+
JSCP.US,D,20231110,000000,45.31,45.31,45.2582,45.2896,17821,0
|
| 682 |
+
JSCP.US,D,20231113,000000,45.18,45.32,45.06,45.2994,111042,0
|
| 683 |
+
JSCP.US,D,20231114,000000,45.6,45.64,45.53,45.61,42221,0
|
| 684 |
+
JSCP.US,D,20231115,000000,45.48,45.52,45.46,45.4968,27733,0
|
| 685 |
+
JSCP.US,D,20231116,000000,45.66,45.6632,45.62,45.63,26308,0
|
| 686 |
+
JSCP.US,D,20231117,000000,45.65,45.65,45.5572,45.6,17323,0
|
| 687 |
+
JSCP.US,D,20231120,000000,45.61,45.68,45.58,45.62,35114,0
|
| 688 |
+
JSCP.US,D,20231121,000000,45.69,45.69,45.63,45.69,21741,0
|
| 689 |
+
JSCP.US,D,20231122,000000,45.67,45.7199,45.61,45.6931,27601,0
|
| 690 |
+
JSCP.US,D,20231124,000000,45.615,45.6299,45.6073,45.61,4703,0
|
| 691 |
+
JSCP.US,D,20231127,000000,45.62,45.7547,45.62,45.75,19244,0
|
| 692 |
+
JSCP.US,D,20231128,000000,45.76,45.8999,45.76,45.89,35083,0
|
| 693 |
+
JSCP.US,D,20231129,000000,45.95,46.04,45.95,45.99,31609,0
|
| 694 |
+
JSCP.US,D,20231130,000000,46,46,45.94,45.9551,24578,0
|
| 695 |
+
JSCP.US,D,20231201,000000,45.75,46.02,45.75,45.99,41926,0
|
| 696 |
+
JSCP.US,D,20231204,000000,45.9316,45.9316,45.91,45.91,25546,0
|
| 697 |
+
JSCP.US,D,20231205,000000,45.97,46.0399,45.9365,46,42891,0
|
| 698 |
+
JSCP.US,D,20231206,000000,46,46.06,46,46.04,21019,0
|
| 699 |
+
JSCP.US,D,20231207,000000,45.99,46.09,45.99,46.07,27570,0
|
| 700 |
+
JSCP.US,D,20231208,000000,46.05,46.05,45.8701,45.88,26569,0
|
| 701 |
+
JSCP.US,D,20231211,000000,45.86,45.94,45.8402,45.89,30750,0
|
| 702 |
+
JSCP.US,D,20231212,000000,45.93,45.9796,45.91,45.96,34142,0
|
| 703 |
+
JSCP.US,D,20231213,000000,46.04,46.3399,46.0115,46.31,325614,0
|
| 704 |
+
JSCP.US,D,20231214,000000,46.43,46.55,46.43,46.4893,23896,0
|
| 705 |
+
JSCP.US,D,20231215,000000,46.46,46.4797,46.37,46.42,32757,0
|
| 706 |
+
JSCP.US,D,20231218,000000,46.5,46.5,46.4,46.4037,46469,0
|
| 707 |
+
JSCP.US,D,20231219,000000,46.45,46.47,46.41,46.46,61231,0
|
| 708 |
+
JSCP.US,D,20231220,000000,46.61,46.61,46.4775,46.57,135444,0
|
| 709 |
+
JSCP.US,D,20231221,000000,46.58,46.64,46.5701,46.61,114972,0
|
| 710 |
+
JSCP.US,D,20231222,000000,46.7,46.7,46.5301,46.62,162754,0
|
| 711 |
+
JSCP.US,D,20231226,000000,46.58,46.67,46.55,46.61,65072,0
|
| 712 |
+
JSCP.US,D,20231227,000000,46.63,46.73,46.6237,46.715,52041,0
|
| 713 |
+
JSCP.US,D,20231228,000000,46.51,46.55,46.47,46.49,102902,0
|
| 714 |
+
JSCP.US,D,20231229,000000,46.47,46.56,46.47,46.549,35384,0
|
| 715 |
+
JSCP.US,D,20240102,000000,46.33,46.4399,46.33,46.381,52314,0
|
| 716 |
+
JSCP.US,D,20240103,000000,46.38,46.414,46.31,46.3952,37812,0
|
| 717 |
+
JSCP.US,D,20240104,000000,46.27,46.368,46.27,46.3,60481,0
|
| 718 |
+
JSCP.US,D,20240105,000000,46.17,46.41,46.17,46.33,61998,0
|
| 719 |
+
JSCP.US,D,20240108,000000,46.31,46.475,46.31,46.4,51755,0
|
| 720 |
+
JSCP.US,D,20240109,000000,46.4,46.5,46.38,46.39,95927,0
|
| 721 |
+
JSCP.US,D,20240110,000000,46.44,46.4667,46.4,46.44,57239,0
|
| 722 |
+
JSCP.US,D,20240111,000000,46.47,46.5907,46.4432,46.5782,26791,0
|
| 723 |
+
JSCP.US,D,20240112,000000,46.69,46.74,46.69,46.7,39565,0
|
| 724 |
+
JSCP.US,D,20240116,000000,46.65,46.68,46.5401,46.55,61133,0
|
| 725 |
+
JSCP.US,D,20240117,000000,46.48,46.49,46.42,46.47,43601,0
|
| 726 |
+
JSCP.US,D,20240118,000000,46.58,46.58,46.4405,46.45,22938,0
|
| 727 |
+
JSCP.US,D,20240119,000000,46.44,46.44,46.35,46.43,262903,0
|
| 728 |
+
JSCP.US,D,20240122,000000,46.56,46.56,46.4501,46.47,31465,0
|
| 729 |
+
JSCP.US,D,20240123,000000,46.56,46.56,46.4303,46.47,22132,0
|
| 730 |
+
JSCP.US,D,20240124,000000,46.49,46.58,46.4201,46.449,156678,0
|
| 731 |
+
JSCP.US,D,20240125,000000,46.5,46.56,46.5,46.54,26653,0
|
| 732 |
+
JSCP.US,D,20240126,000000,46.52,46.55,46.4901,46.54,40606,0
|
| 733 |
+
JSCP.US,D,20240129,000000,46.64,46.6473,46.58,46.625,24612,0
|
| 734 |
+
JSCP.US,D,20240130,000000,46.7,46.7,46.56,46.625,31853,0
|
| 735 |
+
JSCP.US,D,20240131,000000,46.75,46.83,46.6881,46.75,33883,0
|
| 736 |
+
JSCP.US,D,20240201,000000,46.66,46.7,46.615,46.645,792775,0
|
| 737 |
+
JSCP.US,D,20240202,000000,46.42,46.46,46.386,46.43,49187,0
|
| 738 |
+
JSCP.US,D,20240205,000000,46.39,46.39,46.26,46.33,63870,0
|
| 739 |
+
JSCP.US,D,20240206,000000,46.37,46.435,46.332,46.38,601851,0
|
| 740 |
+
JSCP.US,D,20240207,000000,46.4,46.46,46.381,46.4,29927,0
|
| 741 |
+
JSCP.US,D,20240208,000000,46.35,46.4025,46.34,46.3568,42823,0
|
| 742 |
+
JSCP.US,D,20240209,000000,46.32,46.349,46.3137,46.32,36683,0
|
| 743 |
+
JSCP.US,D,20240212,000000,46.48,46.48,46.35,46.35,54330,0
|
| 744 |
+
JSCP.US,D,20240213,000000,46.2066,46.2268,46.1401,46.15,816243,0
|
| 745 |
+
JSCP.US,D,20240214,000000,46.24,46.3071,46.19,46.24,17132,0
|
| 746 |
+
JSCP.US,D,20240215,000000,46.28,46.3863,46.2556,46.32,301732,0
|
| 747 |
+
JSCP.US,D,20240216,000000,46.25,46.25,46.1825,46.24,46497,0
|
| 748 |
+
JSCP.US,D,20240220,000000,46.39,46.39,46.23,46.3088,100577,0
|
| 749 |
+
JSCP.US,D,20240221,000000,46.3,46.305,46.24,46.24,27031,0
|
| 750 |
+
JSCP.US,D,20240222,000000,46.23,46.24,46.07,46.21,26890,0
|
| 751 |
+
JSCP.US,D,20240223,000000,46.29,46.31,46.23,46.3,42105,0
|
| 752 |
+
JSCP.US,D,20240226,000000,46.36,46.36,46.2101,46.279,52895,0
|
| 753 |
+
JSCP.US,D,20240227,000000,46.27,46.2794,46.22,46.25,22411,0
|
| 754 |
+
JSCP.US,D,20240228,000000,46.2401,46.3099,46.2401,46.3,31622,0
|
| 755 |
+
JSCP.US,D,20240229,000000,46.28,46.38,46.28,46.3186,34437,0
|
| 756 |
+
JSCP.US,D,20240301,000000,46.1101,46.29,46.1101,46.29,25538,0
|
| 757 |
+
JSCP.US,D,20240304,000000,46.22,46.2884,46.2,46.2289,53684,0
|
| 758 |
+
JSCP.US,D,20240305,000000,46.25,46.33,46.2467,46.3274,43681,0
|
| 759 |
+
JSCP.US,D,20240306,000000,46.34,46.3699,46.31,46.33,22952,0
|
| 760 |
+
JSCP.US,D,20240307,000000,46.38,46.4191,46.34,46.35,33105,0
|
| 761 |
+
JSCP.US,D,20240308,000000,46.48,46.49,46.396,46.4224,31502,0
|
| 762 |
+
JSCP.US,D,20240311,000000,46.4128,46.4128,46.34,46.3612,26228,0
|
| 763 |
+
JSCP.US,D,20240312,000000,46.4,46.4,46.31,46.38,29124,0
|
| 764 |
+
JSCP.US,D,20240313,000000,46.33,46.37,46.31,46.33,32191,0
|
| 765 |
+
JSCP.US,D,20240314,000000,46.25,46.3,46.23,46.2615,26388,0
|
| 766 |
+
JSCP.US,D,20240315,000000,46.27,46.27,46.18,46.23,36605,0
|
| 767 |
+
JSCP.US,D,20240318,000000,46.23,46.245,46.17,46.22,28240,0
|
| 768 |
+
JSCP.US,D,20240319,000000,46.22,46.32,46.22,46.3186,34255,0
|
| 769 |
+
JSCP.US,D,20240320,000000,46.29,46.4,46.24,46.3733,83345,0
|
| 770 |
+
JSCP.US,D,20240321,000000,46.41,46.42,46.36,46.395,11897,0
|
| 771 |
+
JSCP.US,D,20240322,000000,46.43,46.47,46.4,46.4385,28542,0
|
| 772 |
+
JSCP.US,D,20240325,000000,46.39,46.53,46.32,46.4795,144367,0
|
| 773 |
+
JSCP.US,D,20240326,000000,46.4301,46.5199,46.4281,46.5,140709,0
|
| 774 |
+
JSCP.US,D,20240327,000000,46.4703,46.56,46.46,46.55,76812,0
|
| 775 |
+
JSCP.US,D,20240328,000000,46.52,46.53,46.47,46.53,38561,0
|
| 776 |
+
JSCP.US,D,20240401,000000,46.25,46.29,46.17,46.18,44512,0
|
| 777 |
+
JSCP.US,D,20240402,000000,46.14,46.29,46.14,46.28,68756,0
|
| 778 |
+
JSCP.US,D,20240403,000000,46.19,46.26,46.13,46.26,36916,0
|
| 779 |
+
JSCP.US,D,20240404,000000,46.25,46.28,46.2,46.28,41034,0
|
| 780 |
+
JSCP.US,D,20240405,000000,46.2,46.23,46.1841,46.1972,25401,0
|
| 781 |
+
JSCP.US,D,20240408,000000,46.16,46.18,46.14,46.17,15698,0
|
| 782 |
+
JSCP.US,D,20240409,000000,46.19,46.3,46.19,46.3,28718,0
|
| 783 |
+
JSCP.US,D,20240410,000000,46.11,46.11,45.91,45.93,29279,0
|
| 784 |
+
JSCP.US,D,20240411,000000,45.94,45.9889,45.92,45.9573,24425,0
|
| 785 |
+
JSCP.US,D,20240412,000000,46.11,46.11,46,46.02,16351,0
|
| 786 |
+
JSCP.US,D,20240415,000000,45.86,45.92,45.86,45.9055,129878,0
|
| 787 |
+
JSCP.US,D,20240416,000000,45.94,45.94,45.76,45.82,34200,0
|
| 788 |
+
JSCP.US,D,20240417,000000,45.96,45.96,45.85,45.95,45606,0
|
| 789 |
+
JSCP.US,D,20240418,000000,45.95,45.95,45.83,45.8526,27545,0
|
| 790 |
+
JSCP.US,D,20240419,000000,45.91,45.9499,45.8401,45.93,35116,0
|
| 791 |
+
JSCP.US,D,20240422,000000,45.94,45.99,45.9204,45.96,41555,0
|
| 792 |
+
JSCP.US,D,20240423,000000,45.96,46.05,45.96,46.025,39151,0
|
| 793 |
+
JSCP.US,D,20240424,000000,46.0061,46.03,45.97,46.03,23617,0
|
| 794 |
+
JSCP.US,D,20240425,000000,45.95,45.97,45.88,45.945,57319,0
|
| 795 |
+
JSCP.US,D,20240426,000000,46,46.01,45.9601,45.985,40396,0
|
| 796 |
+
JSCP.US,D,20240429,000000,46.035,46.08,46.02,46.07,69143,0
|
| 797 |
+
JSCP.US,D,20240430,000000,46,46.03,45.9625,45.99,36814,0
|
| 798 |
+
JSCP.US,D,20240501,000000,45.84,45.97,45.802,45.905,44890,0
|
| 799 |
+
JSCP.US,D,20240502,000000,45.94,46,45.885,45.995,25786,0
|
| 800 |
+
JSCP.US,D,20240503,000000,46.17,46.17,46.08,46.115,50935,0
|
| 801 |
+
JSCP.US,D,20240506,000000,46.135,46.16,46.12,46.125,17736,0
|
| 802 |
+
JSCP.US,D,20240507,000000,46.18,46.2307,46.15,46.165,42095,0
|
| 803 |
+
JSCP.US,D,20240508,000000,46.13,46.155,46.11,46.141,21390,0
|
| 804 |
+
JSCP.US,D,20240509,000000,46.16,46.2,46.152,46.189,17363,0
|
| 805 |
+
JSCP.US,D,20240510,000000,46.13,46.16,46.1108,46.14,16457,0
|
| 806 |
+
JSCP.US,D,20240513,000000,46.17,46.18,46.15,46.1589,21240,0
|
| 807 |
+
JSCP.US,D,20240514,000000,46.17,46.23,46.17,46.23,29529,0
|
| 808 |
+
JSCP.US,D,20240515,000000,46.3216,46.37,46.31,46.36,21153,0
|
| 809 |
+
JSCP.US,D,20240516,000000,46.32,46.33,46.28,46.31,20830,0
|
| 810 |
+
JSCP.US,D,20240517,000000,46.29,46.2953,46.24,46.28,19457,0
|
| 811 |
+
JSCP.US,D,20240520,000000,46.2521,46.29,46.2521,46.29,43582,0
|
| 812 |
+
JSCP.US,D,20240521,000000,46.29,46.33,46.29,46.33,23525,0
|
| 813 |
+
JSCP.US,D,20240522,000000,46.3,46.3,46.24,46.28,16821,0
|
| 814 |
+
JSCP.US,D,20240523,000000,46.22,46.23,46.1601,46.21,17857,0
|
| 815 |
+
JSCP.US,D,20240524,000000,46.15,46.24,46.15,46.24,660169,0
|
| 816 |
+
JSCP.US,D,20240528,000000,46.24,46.24,46.16,46.18,30455,0
|
| 817 |
+
JSCP.US,D,20240529,000000,46.17,46.18,46.11,46.13,30589,0
|
| 818 |
+
JSCP.US,D,20240530,000000,46.165,46.23,46.165,46.18,34301,0
|
| 819 |
+
JSCP.US,D,20240531,000000,46.2719,46.32,46.25,46.32,23316,0
|
| 820 |
+
JSCP.US,D,20240603,000000,46.15,46.24,46.15,46.24,39852,0
|
| 821 |
+
JSCP.US,D,20240604,000000,46.26,46.325,46.258,46.32,40773,0
|
| 822 |
+
JSCP.US,D,20240605,000000,46.33,46.39,46.2798,46.39,33244,0
|
| 823 |
+
JSCP.US,D,20240606,000000,46.34,46.38,46.31,46.38,42353,0
|
| 824 |
+
JSCP.US,D,20240607,000000,46.19,46.19,46.1,46.1545,126046,0
|
| 825 |
+
JSCP.US,D,20240610,000000,46.2,46.2,46.15,46.1888,14900,0
|
| 826 |
+
JSCP.US,D,20240611,000000,46.2,46.2598,46.19,46.255,38468,0
|
| 827 |
+
JSCP.US,D,20240612,000000,46.44,46.4695,46.36,46.3612,11917,0
|
| 828 |
+
JSCP.US,D,20240613,000000,46.44,46.48,46.42,46.4499,21041,0
|
| 829 |
+
JSCP.US,D,20240614,000000,46.45,46.47,46.41,46.47,71392,0
|
| 830 |
+
JSCP.US,D,20240617,000000,46.3501,46.38,46.35,46.379,18524,0
|
| 831 |
+
JSCP.US,D,20240618,000000,46.4462,46.49,46.401,46.45,43429,0
|
| 832 |
+
JSCP.US,D,20240620,000000,46.41,46.44,46.38,46.4311,24484,0
|
| 833 |
+
JSCP.US,D,20240621,000000,46.45,46.45,46.393,46.44,14767,0
|
| 834 |
+
JSCP.US,D,20240624,000000,46.4,46.45,46.3904,46.45,17442,0
|
| 835 |
+
JSCP.US,D,20240625,000000,46.46,46.46,46.42,46.45,16277,0
|
| 836 |
+
JSCP.US,D,20240626,000000,46.33,46.4,46.33,46.39,28761,0
|
| 837 |
+
JSCP.US,D,20240627,000000,46.39,46.43,46.39,46.43,11956,0
|
| 838 |
+
JSCP.US,D,20240628,000000,46.42,46.48,46.37,46.3884,16020,0
|
| 839 |
+
JSCP.US,D,20240701,000000,46.1699,46.1699,46.12,46.16,35817,0
|
| 840 |
+
JSCP.US,D,20240702,000000,46.2,46.2296,46.16,46.2,22773,0
|
| 841 |
+
JSCP.US,D,20240703,000000,46.19,46.3,46.19,46.3,16548,0
|
| 842 |
+
JSCP.US,D,20240705,000000,46.36,46.44,46.34,46.4295,9299,0
|
| 843 |
+
JSCP.US,D,20240708,000000,46.36,46.42,46.36,46.4,23504,0
|
| 844 |
+
JSCP.US,D,20240709,000000,46.49,46.49,46.35,46.43,23755,0
|
| 845 |
+
JSCP.US,D,20240710,000000,46.47,46.47,46.35,46.3936,67247,0
|
| 846 |
+
JSCP.US,D,20240711,000000,46.56,46.6005,46.53,46.54,45224,0
|
| 847 |
+
JSCP.US,D,20240712,000000,46.61,46.6428,46.5701,46.625,13523,0
|
| 848 |
+
JSCP.US,D,20240715,000000,46.61,46.6599,46.6,46.62,114604,0
|
| 849 |
+
JSCP.US,D,20240716,000000,46.68,46.7084,46.6,46.6932,49762,0
|
| 850 |
+
JSCP.US,D,20240717,000000,46.63,46.71,46.63,46.6758,19447,0
|
| 851 |
+
JSCP.US,D,20240718,000000,46.68,46.72,46.65,46.6964,83316,0
|
| 852 |
+
JSCP.US,D,20240719,000000,46.635,46.6642,46.6245,46.6604,6494,0
|
| 853 |
+
JSCP.US,D,20240722,000000,46.64,46.67,46.62,46.66,28557,0
|
| 854 |
+
JSCP.US,D,20240723,000000,46.7,46.71,46.65,46.675,45379,0
|
| 855 |
+
JSCP.US,D,20240724,000000,46.7,46.76,46.65,46.695,21006,0
|
| 856 |
+
JSCP.US,D,20240725,000000,46.7,46.75,46.67,46.6849,8695,0
|
| 857 |
+
JSCP.US,D,20240726,000000,46.8,46.8,46.74,46.7742,18516,0
|
| 858 |
+
JSCP.US,D,20240729,000000,46.81,46.84,46.76,46.81,18436,0
|
| 859 |
+
JSCP.US,D,20240730,000000,46.785,46.8899,46.75,46.855,425588,0
|
| 860 |
+
JSCP.US,D,20240731,000000,46.85,46.96,46.8049,46.96,52419,0
|
| 861 |
+
JSCP.US,D,20240801,000000,46.79,46.86,46.79,46.8349,12307,0
|
| 862 |
+
JSCP.US,D,20240802,000000,46.97,47.17,46.97,47.1602,21837,0
|
| 863 |
+
JSCP.US,D,20240805,000000,47.18,47.25,47,47.045,58866,0
|
| 864 |
+
JSCP.US,D,20240806,000000,47.09,47.09,46.92,46.9757,32658,0
|
| 865 |
+
JSCP.US,D,20240807,000000,46.93,46.98,46.881,46.979,26002,0
|
| 866 |
+
JSCP.US,D,20240808,000000,46.84,46.94,46.84,46.94,43440,0
|
| 867 |
+
JSCP.US,D,20240809,000000,46.94,46.995,46.91,46.99,17025,0
|
| 868 |
+
JSCP.US,D,20240812,000000,46.91,47.05,46.91,47.039,32949,0
|
| 869 |
+
JSCP.US,D,20240813,000000,47.06,47.1176,47.02,47.11,56447,0
|
| 870 |
+
JSCP.US,D,20240814,000000,47.06,47.14,47.0549,47.129,63412,0
|
| 871 |
+
JSCP.US,D,20240815,000000,46.98,46.9999,46.9,46.9558,781428,0
|
| 872 |
+
JSCP.US,D,20240816,000000,47.03,47.03,46.95,46.965,116404,0
|
| 873 |
+
JSCP.US,D,20240819,000000,46.96,47.021,46.96,46.99,66624,0
|
| 874 |
+
JSCP.US,D,20240820,000000,47.04,47.07,47.03,47.05,25669,0
|
| 875 |
+
JSCP.US,D,20240821,000000,47.1,47.19,47.1,47.1372,52122,0
|
| 876 |
+
JSCP.US,D,20240822,000000,47.11,47.12,47.04,47.08,64983,0
|
| 877 |
+
JSCP.US,D,20240823,000000,47.12,47.2,47.08,47.19,51698,0
|
| 878 |
+
JSCP.US,D,20240826,000000,47.26,47.26,47.15,47.18,34214,0
|
| 879 |
+
JSCP.US,D,20240827,000000,47.17,47.2193,47.13,47.2,51430,0
|
| 880 |
+
JSCP.US,D,20240828,000000,47.22,47.25,47.191,47.21,123348,0
|
| 881 |
+
JSCP.US,D,20240829,000000,47.18,47.24,47.1796,47.18,67929,0
|
| 882 |
+
JSCP.US,D,20240830,000000,47.2,47.226,47.1715,47.1899,25049,0
|
| 883 |
+
JSCP.US,D,20240903,000000,47.0494,47.12,47.0301,47.08,47082,0
|
| 884 |
+
JSCP.US,D,20240904,000000,47.11,47.25,47.11,47.23,79148,0
|
| 885 |
+
JSCP.US,D,20240905,000000,47.27,47.32,47.2,47.29,115361,0
|
| 886 |
+
JSCP.US,D,20240906,000000,47.38,47.41,47.2383,47.36,37370,0
|
| 887 |
+
JSCP.US,D,20240909,000000,47.3189,47.3901,47.3189,47.38,198313,0
|
| 888 |
+
JSCP.US,D,20240910,000000,47.44,47.5,47.385,47.44,54252,0
|
| 889 |
+
JSCP.US,D,20240911,000000,47.43,47.48,47.4,47.42,90982,0
|
| 890 |
+
JSCP.US,D,20240912,000000,47.4,47.4398,47.37,47.42,36281,0
|
| 891 |
+
JSCP.US,D,20240913,000000,47.485,47.529,47.4681,47.5,16691,0
|
| 892 |
+
JSCP.US,D,20240916,000000,47.4913,47.57,47.4913,47.56,27665,0
|
| 893 |
+
JSCP.US,D,20240917,000000,47.52,47.5483,47.501,47.53,36369,0
|
| 894 |
+
JSCP.US,D,20240918,000000,47.49,47.57,47.46,47.46,32748,0
|
| 895 |
+
JSCP.US,D,20240919,000000,47.52,47.5756,47.4901,47.57,59039,0
|
| 896 |
+
JSCP.US,D,20240920,000000,47.49,47.57,47.49,47.5653,26091,0
|
| 897 |
+
JSCP.US,D,20240923,000000,47.53,47.5936,47.5,47.555,65029,0
|
| 898 |
+
JSCP.US,D,20240924,000000,47.55,47.64,47.535,47.63,30182,0
|
| 899 |
+
JSCP.US,D,20240925,000000,47.58,47.58,47.5301,47.5603,56062,0
|
| 900 |
+
JSCP.US,D,20240926,000000,47.56,47.56,47.5,47.525,46813,0
|
| 901 |
+
JSCP.US,D,20240927,000000,47.5536,47.63,47.5502,47.63,43864,0
|
| 902 |
+
JSCP.US,D,20240930,000000,47.5757,47.6,47.5149,47.52,38077,0
|
| 903 |
+
JSCP.US,D,20241001,000000,47.39,47.45,47.39,47.41,50840,0
|
| 904 |
+
JSCP.US,D,20241002,000000,47.34,47.3867,47.34,47.37,42684,0
|
| 905 |
+
JSCP.US,D,20241003,000000,47.34,47.37,47.2971,47.34,22230,0
|
| 906 |
+
JSCP.US,D,20241004,000000,47.13,47.1646,47.0801,47.14,41591,0
|
| 907 |
+
JSCP.US,D,20241007,000000,47.03,47.07,47,47.039,44299,0
|
| 908 |
+
JSCP.US,D,20241008,000000,47.0043,47.09,47,47.08,39710,0
|
| 909 |
+
JSCP.US,D,20241009,000000,47.04,47.045,46.98,47.03,1489478,0
|
| 910 |
+
JSCP.US,D,20241010,000000,47.05,47.07,47,47.06,102341,0
|
| 911 |
+
JSCP.US,D,20241011,000000,47.08,47.11,47.05,47.11,149393,0
|
| 912 |
+
JSCP.US,D,20241014,000000,47.03,47.09,47.01,47.05,17611,0
|
| 913 |
+
JSCP.US,D,20241015,000000,47.1252,47.14,47.09,47.13,246571,0
|
| 914 |
+
JSCP.US,D,20241016,000000,47.16,47.1637,47.14,47.1637,37074,0
|
| 915 |
+
JSCP.US,D,20241017,000000,47.11,47.13,47.0813,47.11,51717,0
|
| 916 |
+
JSCP.US,D,20241018,000000,47.13,47.16,47.12,47.153,42720,0
|
| 917 |
+
JSCP.US,D,20241021,000000,47.1,47.11,47.0101,47.04,27138,0
|
| 918 |
+
JSCP.US,D,20241022,000000,47.07,47.07,46.9764,47.03,70094,0
|
| 919 |
+
JSCP.US,D,20241023,000000,46.96,46.9999,46.9109,46.94,199045,0
|
| 920 |
+
JSCP.US,D,20241024,000000,46.98,47.03,46.98,47,38823,0
|
| 921 |
+
JSCP.US,D,20241025,000000,47.04,47.04,46.9501,46.98,91112,0
|
| 922 |
+
JSCP.US,D,20241028,000000,46.98,46.98,46.91,46.95,40696,0
|
| 923 |
+
JSCP.US,D,20241029,000000,46.87,46.9794,46.87,46.97,25277,0
|
| 924 |
+
JSCP.US,D,20241030,000000,46.96,46.98,46.9,46.925,39497,0
|
| 925 |
+
JSCP.US,D,20241031,000000,46.8773,46.9299,46.8501,46.92,24359,0
|
| 926 |
+
JSCP.US,D,20241101,000000,46.78,46.8,46.6801,46.695,47496,0
|
| 927 |
+
JSCP.US,D,20241104,000000,46.79,46.7999,46.7114,46.75,97863,0
|
| 928 |
+
JSCP.US,D,20241105,000000,46.73,46.76,46.6701,46.76,39038,0
|
| 929 |
+
JSCP.US,D,20241106,000000,46.66,46.7,46.635,46.6883,48720,0
|
| 930 |
+
JSCP.US,D,20241107,000000,46.77,46.85,46.755,46.8269,54899,0
|
| 931 |
+
JSCP.US,D,20241108,000000,46.84,46.855,46.8,46.815,37439,0
|
| 932 |
+
JSCP.US,D,20241111,000000,46.7501,46.8094,46.74,46.8006,24636,0
|
| 933 |
+
JSCP.US,D,20241112,000000,46.69,46.74,46.6665,46.74,149990,0
|
| 934 |
+
JSCP.US,D,20241113,000000,46.78,46.79,46.7168,46.76,83111,0
|
| 935 |
+
JSCP.US,D,20241114,000000,46.75,46.7962,46.6701,46.6957,22829,0
|
| 936 |
+
JSCP.US,D,20241115,000000,46.6585,46.77,46.6585,46.74,33804,0
|
| 937 |
+
JSCP.US,D,20241118,000000,46.7,46.83,46.7,46.78,63216,0
|
| 938 |
+
JSCP.US,D,20241119,000000,46.7717,46.81,46.76,46.7882,63273,0
|
| 939 |
+
JSCP.US,D,20241120,000000,46.775,46.7882,46.7338,46.77,19652,0
|
| 940 |
+
JSCP.US,D,20241121,000000,46.79,46.8164,46.7214,46.76,29536,0
|
| 941 |
+
JSCP.US,D,20241122,000000,46.7571,46.8099,46.7313,46.7696,34732,0
|
| 942 |
+
JSCP.US,D,20241125,000000,46.87,46.8884,46.83,46.8824,16598,0
|
| 943 |
+
JSCP.US,D,20241126,000000,46.8698,46.8698,46.81,46.84,270176,0
|
| 944 |
+
JSCP.US,D,20241127,000000,46.9122,46.9122,46.861,46.88,90759,0
|
| 945 |
+
JSCP.US,D,20241129,000000,46.97,46.9795,46.9201,46.95,14586,0
|
| 946 |
+
JSCP.US,D,20241202,000000,46.77,47.08,46.711,46.795,82026,0
|
| 947 |
+
JSCP.US,D,20241203,000000,46.84,46.853,46.781,46.805,37570,0
|
| 948 |
+
JSCP.US,D,20241204,000000,46.8497,46.8684,46.77,46.84,26381,0
|
| 949 |
+
JSCP.US,D,20241205,000000,46.805,46.86,46.77,46.7954,91035,0
|
| 950 |
+
JSCP.US,D,20241206,000000,46.87,46.8999,46.85,46.86,42685,0
|
| 951 |
+
JSCP.US,D,20241209,000000,46.87,46.88,46.84,46.845,19045,0
|
| 952 |
+
JSCP.US,D,20241210,000000,46.8301,46.8899,46.81,46.86,30162,0
|
| 953 |
+
JSCP.US,D,20241211,000000,46.9009,46.94,46.84,46.89,34220,0
|
| 954 |
+
JSCP.US,D,20241212,000000,46.8684,46.88,46.79,46.79,40105,0
|
| 955 |
+
JSCP.US,D,20241213,000000,46.7804,46.81,46.7675,46.78,14982,0
|
| 956 |
+
JSCP.US,D,20241216,000000,46.8073,46.82,46.775,46.815,32727,0
|
| 957 |
+
JSCP.US,D,20241217,000000,46.8,46.82,46.7408,46.81,90633,0
|
| 958 |
+
JSCP.US,D,20241218,000000,46.8101,46.8388,46.622,46.64,35578,0
|
| 959 |
+
JSCP.US,D,20241219,000000,46.6582,46.67,46.62,46.67,37210,0
|
| 960 |
+
JSCP.US,D,20241220,000000,46.7255,46.735,46.7,46.7,33150,0
|
| 961 |
+
JSCP.US,D,20241223,000000,46.68,46.71,46.64,46.66,27696,0
|
| 962 |
+
JSCP.US,D,20241224,000000,46.6757,46.7,46.6399,46.69,27939,0
|
| 963 |
+
JSCP.US,D,20241226,000000,46.6643,46.77,46.6302,46.758,62286,0
|
| 964 |
+
JSCP.US,D,20241227,000000,46.715,46.7499,46.7039,46.725,25958,0
|
| 965 |
+
JSCP.US,D,20241230,000000,46.81,46.83,46.79,46.8,34433,0
|
| 966 |
+
JSCP.US,D,20241231,000000,46.62,46.67,46.59,46.63,36108,0
|
| 967 |
+
JSCP.US,D,20250102,000000,46.6787,46.68,46.6101,46.63,38986,0
|
| 968 |
+
JSCP.US,D,20250103,000000,46.61,46.65,46.58,46.625,47054,0
|
| 969 |
+
JSCP.US,D,20250106,000000,46.5917,46.65,46.59,46.6351,39417,0
|
| 970 |
+
JSCP.US,D,20250107,000000,46.66,46.66,46.5901,46.61,44500,0
|
| 971 |
+
JSCP.US,D,20250108,000000,46.6026,46.6471,46.58,46.615,35771,0
|
| 972 |
+
JSCP.US,D,20250110,000000,46.52,46.5599,46.42,46.477,76264,0
|
| 973 |
+
JSCP.US,D,20250113,000000,46.4899,46.4899,46.4,46.45,183281,0
|
| 974 |
+
JSCP.US,D,20250114,000000,46.4952,46.5,46.35,46.4899,36455,0
|
| 975 |
+
JSCP.US,D,20250115,000000,46.6263,46.67,46.59,46.645,38142,0
|
| 976 |
+
JSCP.US,D,20250116,000000,46.5901,46.7199,46.5901,46.6899,46632,0
|
| 977 |
+
JSCP.US,D,20250117,000000,46.7221,46.7299,46.68,46.7,53285,0
|
| 978 |
+
JSCP.US,D,20250121,000000,46.73,46.7599,46.66,46.7,67951,0
|
| 979 |
+
JSCP.US,D,20250122,000000,46.73,46.73,46.6723,46.695,61655,0
|
| 980 |
+
JSCP.US,D,20250123,000000,46.68,46.8,46.62,46.76,139050,0
|
| 981 |
+
JSCP.US,D,20250124,000000,46.7989,46.81,46.7615,46.771,72319,0
|
| 982 |
+
JSCP.US,D,20250127,000000,46.91,46.9346,46.87,46.92,76875,0
|
| 983 |
+
JSCP.US,D,20250128,000000,46.9,47.02,46.88,46.93,112257,0
|
| 984 |
+
JSCP.US,D,20250129,000000,46.94,46.95,46.8501,46.91,48593,0
|
| 985 |
+
JSCP.US,D,20250130,000000,46.93,46.9667,46.92,46.9401,30611,0
|
| 986 |
+
JSCP.US,D,20250131,000000,46.9407,47.01,46.9001,46.96,28656,0
|
| 987 |
+
JSCP.US,D,20250203,000000,46.727,46.7799,46.69,46.7199,43581,0
|
| 988 |
+
JSCP.US,D,20250204,000000,46.691,46.825,46.691,46.76,75175,0
|
| 989 |
+
JSCP.US,D,20250205,000000,46.852,46.8742,46.82,46.85,66101,0
|
| 990 |
+
JSCP.US,D,20250206,000000,46.81,46.85,46.78,46.82,50817,0
|
| 991 |
+
JSCP.US,D,20250207,000000,46.745,46.7599,46.71,46.735,26475,0
|
| 992 |
+
JSCP.US,D,20250210,000000,46.765,46.86,46.65,46.7683,34933,0
|
| 993 |
+
JSCP.US,D,20250211,000000,46.73,46.84,46.7001,46.76,74105,0
|
| 994 |
+
JSCP.US,D,20250212,000000,46.62,46.6699,46.62,46.645,28626,0
|
| 995 |
+
JSCP.US,D,20250213,000000,46.7442,46.8199,46.6901,46.77,77145,0
|
| 996 |
+
JSCP.US,D,20250214,000000,46.8548,46.88,46.84,46.85,78682,0
|
| 997 |
+
JSCP.US,D,20250218,000000,46.84,46.94,46.8,46.83,117269,0
|
| 998 |
+
JSCP.US,D,20250219,000000,46.7701,46.84,46.7701,46.82,52392,0
|
| 999 |
+
JSCP.US,D,20250220,000000,46.8337,46.96,46.8308,46.87,111725,0
|
| 1000 |
+
JSCP.US,D,20250221,000000,46.9167,46.9799,46.88,46.9565,120503,0
|
| 1001 |
+
JSCP.US,D,20250224,000000,46.9365,47.03,46.9365,47.01,157073,0
|
| 1002 |
+
JSCP.US,D,20250225,000000,47.0899,47.12,46.96,47.1,50485,0
|
| 1003 |
+
JSCP.US,D,20250226,000000,47.07,47.17,47.0491,47.14,76870,0
|
| 1004 |
+
JSCP.US,D,20250227,000000,47.0801,47.15,47.0801,47.14,70151,0
|
| 1005 |
+
JSCP.US,D,20250228,000000,47.18,47.28,47.1502,47.26,71833,0
|
| 1006 |
+
JSCP.US,D,20250303,000000,46.9901,47.17,46.9901,47.11,122246,0
|
| 1007 |
+
JSCP.US,D,20250304,000000,47.14,47.19,47.0501,47.19,106343,0
|
| 1008 |
+
JSCP.US,D,20250305,000000,47.11,47.11,46.99,46.99,74683,0
|
| 1009 |
+
JSCP.US,D,20250306,000000,47.04,47.0499,46.9901,47.04,43975,0
|
| 1010 |
+
JSCP.US,D,20250307,000000,47.09,47.11,46.9901,47.02,206301,0
|
| 1011 |
+
JSCP.US,D,20250310,000000,47.09,47.1451,47.0846,47.12,64673,0
|
| 1012 |
+
JSCP.US,D,20250311,000000,47.08,47.1496,47.03,47.03,75166,0
|
| 1013 |
+
JSCP.US,D,20250312,000000,47.0377,47.0533,46.98,47.03,41620,0
|
| 1014 |
+
JSCP.US,D,20250313,000000,47.01,47.0692,46.9751,47.049,30209,0
|
| 1015 |
+
JSCP.US,D,20250314,000000,47.065,47.065,47,47.02,43337,0
|
| 1016 |
+
JSCP.US,D,20250317,000000,46.995,47.05,46.9805,46.99,22734,0
|
| 1017 |
+
JSCP.US,D,20250318,000000,47,47.0595,46.9801,47.03,52086,0
|
| 1018 |
+
JSCP.US,D,20250319,000000,46.996,47.13,46.9549,47.1,79522,0
|
| 1019 |
+
JSCP.US,D,20250320,000000,47.1229,47.21,47.0901,47.17,35726,0
|
| 1020 |
+
JSCP.US,D,20250321,000000,47.17,47.2,47.11,47.15,27940,0
|
| 1021 |
+
JSCP.US,D,20250324,000000,47.09,47.12,47.03,47.05,40575,0
|
| 1022 |
+
JSCP.US,D,20250325,000000,47.0627,47.1399,47.0627,47.11,28009,0
|
| 1023 |
+
JSCP.US,D,20250326,000000,47.08,47.11,47.05,47.0755,26441,0
|
| 1024 |
+
JSCP.US,D,20250327,000000,47.09,47.18,47.08,47.1,143200,0
|
| 1025 |
+
JSCP.US,D,20250328,000000,47.15,47.2077,47.13,47.1799,28402,0
|
| 1026 |
+
JSCP.US,D,20250331,000000,47.21,47.2167,47.1301,47.21,109521,0
|
| 1027 |
+
JSCP.US,D,20250401,000000,47.008,47.08,47.008,47.05,178156,0
|
| 1028 |
+
JSCP.US,D,20250402,000000,47.0799,47.0799,46.9607,47.02,68359,0
|
| 1029 |
+
JSCP.US,D,20250403,000000,47.14,47.2199,47.1331,47.21,22972,0
|
| 1030 |
+
JSCP.US,D,20250404,000000,47.2111,47.26,47.0679,47.1106,31780,0
|
| 1031 |
+
JSCP.US,D,20250407,000000,47.065,47.12,46.8335,46.95,346411,0
|
| 1032 |
+
JSCP.US,D,20250408,000000,46.83,46.955,46.76,46.77,1661862,0
|
| 1033 |
+
JSCP.US,D,20250409,000000,46.5801,46.85,46.5,46.715,32191,0
|
| 1034 |
+
JSCP.US,D,20250410,000000,46.7197,46.7599,46.6101,46.62,66693,0
|
| 1035 |
+
JSCP.US,D,20250411,000000,46.61,46.6625,46.415,46.46,200604,0
|
| 1036 |
+
JSCP.US,D,20250414,000000,46.705,46.86,46.6901,46.83,89533,0
|
| 1037 |
+
JSCP.US,D,20250415,000000,46.8699,46.92,46.8301,46.86,75396,0
|
| 1038 |
+
JSCP.US,D,20250416,000000,46.87,46.9399,46.77,46.89,56815,0
|
| 1039 |
+
JSCP.US,D,20250417,000000,46.97,46.9986,46.9202,46.97,25774,0
|
| 1040 |
+
JSCP.US,D,20250421,000000,46.91,46.98,46.8744,46.895,49758,0
|
| 1041 |
+
JSCP.US,D,20250422,000000,46.91,46.97,46.8901,46.93,51435,0
|
| 1042 |
+
JSCP.US,D,20250423,000000,47.0283,47.0283,46.9243,46.935,49755,0
|
| 1043 |
+
JSCP.US,D,20250424,000000,47.03,47.08,47,47.06,103686,0
|
| 1044 |
+
JSCP.US,D,20250425,000000,47.09,47.153,47.071,47.15,40405,0
|
| 1045 |
+
JSCP.US,D,20250428,000000,47.1308,47.26,47.1308,47.18,71491,0
|
| 1046 |
+
JSCP.US,D,20250429,000000,47.2124,47.295,47.2124,47.27,60113,0
|
| 1047 |
+
JSCP.US,D,20250430,000000,47.27,47.36,47.26,47.29,55291,0
|
| 1048 |
+
JSCP.US,D,20250501,000000,47.1899,47.1899,47.0201,47.04,48061,0
|
| 1049 |
+
JSCP.US,D,20250502,000000,46.99,46.9972,46.88,46.93,33925,0
|
| 1050 |
+
JSCP.US,D,20250505,000000,46.935,46.94,46.8748,46.925,23798,0
|
| 1051 |
+
JSCP.US,D,20250506,000000,46.945,47,46.9348,46.985,29577,0
|
| 1052 |
+
JSCP.US,D,20250507,000000,47.0049,47.0338,46.98,47.015,19652,0
|
| 1053 |
+
JSCP.US,D,20250508,000000,46.9647,46.99,46.88,46.9,23445,0
|
| 1054 |
+
JSCP.US,D,20250509,000000,46.9654,47.02,46.9201,46.94,40320,0
|
| 1055 |
+
JSCP.US,D,20250512,000000,46.845,46.8899,46.82,46.85,56190,0
|
| 1056 |
+
JSCP.US,D,20250513,000000,46.9371,46.9371,46.855,46.875,102208,0
|
| 1057 |
+
JSCP.US,D,20250514,000000,46.895,46.9199,46.8153,46.83,62998,0
|
| 1058 |
+
JSCP.US,D,20250515,000000,46.9265,47.08,46.86,46.97,43934,0
|
| 1059 |
+
JSCP.US,D,20250516,000000,47.0253,47.03,46.9406,46.9685,44422,0
|
| 1060 |
+
JSCP.US,D,20250519,000000,46.9215,47.0147,46.9175,46.9993,71767,0
|
| 1061 |
+
JSCP.US,D,20250520,000000,46.9433,47.05,46.9433,46.99,396354,0
|
| 1062 |
+
JSCP.US,D,20250521,000000,46.97,46.98,46.82,46.85,291056,0
|
| 1063 |
+
JSCP.US,D,20250522,000000,46.943,47.0196,46.924,46.93,59983,0
|
| 1064 |
+
JSCP.US,D,20250523,000000,47.0082,47.0299,46.9538,46.985,39978,0
|
| 1065 |
+
JSCP.US,D,20250527,000000,47.06,47.0945,47.03,47.06,97253,0
|
| 1066 |
+
JSCP.US,D,20250528,000000,47.0436,47.06,47.0201,47.05,45127,0
|
| 1067 |
+
JSCP.US,D,20250529,000000,47.09,47.15,47.0801,47.15,97039,0
|
| 1068 |
+
JSCP.US,D,20250530,000000,47.1399,47.22,47.13,47.2,49119,0
|
| 1069 |
+
JSCP.US,D,20250602,000000,46.97,46.99,46.93,46.93,42799,0
|
| 1070 |
+
JSCP.US,D,20250603,000000,46.9675,46.9899,46.92,46.94,44542,0
|
| 1071 |
+
JSCP.US,D,20250604,000000,46.9901,47.0777,46.9901,47.06,50336,0
|
| 1072 |
+
JSCP.US,D,20250605,000000,47.037,47.06,46.96,46.97,41386,0
|
| 1073 |
+
JSCP.US,D,20250606,000000,46.91,46.91,46.85,46.88,39349,0
|
| 1074 |
+
JSCP.US,D,20250609,000000,46.91,46.96,46.91,46.94,25453,0
|
| 1075 |
+
JSCP.US,D,20250610,000000,46.98,46.9889,46.94,46.965,72207,0
|
| 1076 |
+
JSCP.US,D,20250611,000000,47.02,47.06,47,47.055,126733,0
|
| 1077 |
+
JSCP.US,D,20250612,000000,47.0905,47.11,47.0701,47.1,30247,0
|
| 1078 |
+
JSCP.US,D,20250613,000000,47.07,47.07,47.02,47.06,19565,0
|
| 1079 |
+
JSCP.US,D,20250616,000000,47.05,47.097,47.01,47.04,44321,0
|
| 1080 |
+
JSCP.US,D,20250617,000000,47.04,47.1,47.04,47.09,433107,0
|
| 1081 |
+
JSCP.US,D,20250618,000000,47.1086,47.1499,47.09,47.1,115890,0
|
| 1082 |
+
JSCP.US,D,20250620,000000,47.0914,47.15,47.0914,47.15,44182,0
|
| 1083 |
+
JSCP.US,D,20250623,000000,47.2004,47.29,47.2,47.2577,40044,0
|
| 1084 |
+
JSCP.US,D,20250624,000000,47.24,47.3159,47.2,47.29,78106,0
|
| 1085 |
+
JSCP.US,D,20250625,000000,47.2896,47.34,47.27,47.33,146845,0
|
| 1086 |
+
JSCP.US,D,20250626,000000,47.35,47.41,47.33,47.4,114743,0
|
| 1087 |
+
JSCP.US,D,20250627,000000,47.3519,47.41,47.3,47.385,32643,0
|
| 1088 |
+
JSCP.US,D,20250630,000000,47.42,47.45,47.38,47.44,224570,0
|
| 1089 |
+
JSCP.US,D,20250701,000000,47.24,47.24,47.12,47.16,252037,0
|
| 1090 |
+
JSCP.US,D,20250702,000000,47.16,47.195,47.13,47.14,52348,0
|
| 1091 |
+
JSCP.US,D,20250703,000000,47.0991,47.11,47.07,47.1,92170,0
|
| 1092 |
+
JSCP.US,D,20250707,000000,47.0851,47.14,47.03,47.0491,46046,0
|
| 1093 |
+
JSCP.US,D,20250708,000000,47.01,47.06,47.01,47.03,46516,0
|
| 1094 |
+
JSCP.US,D,20250709,000000,47.07,47.1034,47.051,47.1,33050,0
|
| 1095 |
+
JSCP.US,D,20250710,000000,47.08,47.11,47.06,47.09,112902,0
|
| 1096 |
+
JSCP.US,D,20250711,000000,47.045,47.06,47.02,47.06,53275,0
|
| 1097 |
+
JSCP.US,D,20250714,000000,47.08,47.089,47.05,47.0689,54943,0
|
| 1098 |
+
JSCP.US,D,20250715,000000,47.0367,47.04,47.01,47.018,50722,0
|
| 1099 |
+
JSCP.US,D,20250716,000000,47.045,47.12,47.04,47.115,60137,0
|
| 1100 |
+
JSCP.US,D,20250717,000000,47.12,47.135,47.1,47.115,57302,0
|
| 1101 |
+
JSCP.US,D,20250718,000000,47.1842,47.2,47.1747,47.18,37004,0
|
| 1102 |
+
JSCP.US,D,20250721,000000,47.2267,47.24,47.22,47.235,125010,0
|
| 1103 |
+
JSCP.US,D,20250722,000000,47.2745,47.3,47.2745,47.29,49926,0
|
| 1104 |
+
JSCP.US,D,20250723,000000,47.2466,47.29,47.2466,47.25,150790,0
|
| 1105 |
+
JSCP.US,D,20250724,000000,47.1802,47.24,47.1802,47.23,136073,0
|
| 1106 |
+
JSCP.US,D,20250725,000000,47.27,47.34,47.23,47.26,733793,0
|
| 1107 |
+
JSCP.US,D,20250728,000000,47.26,47.3,47.239,47.26,55171,0
|
| 1108 |
+
JSCP.US,D,20250729,000000,47.27,47.33,47.26,47.33,108823,0
|
| 1109 |
+
JSCP.US,D,20250730,000000,47.2734,47.35,47.2415,47.27,110550,0
|
| 1110 |
+
JSCP.US,D,20250731,000000,47.29,47.2999,47.2515,47.27,46087,0
|
| 1111 |
+
JSCP.US,D,20250801,000000,47.2591,47.36,47.2504,47.345,48507,0
|
| 1112 |
+
JSCP.US,D,20250804,000000,47.34,47.37,47.3053,47.355,39276,0
|
| 1113 |
+
JSCP.US,D,20250805,000000,47.34,47.41,47.32,47.325,124570,0
|
| 1114 |
+
JSCP.US,D,20250806,000000,47.31,47.3674,47.31,47.359,47249,0
|
| 1115 |
+
JSCP.US,D,20250807,000000,47.3538,47.3672,47.3301,47.3508,157486,0
|
| 1116 |
+
JSCP.US,D,20250808,000000,47.325,47.33,47.2901,47.31,154479,0
|
| 1117 |
+
JSCP.US,D,20250811,000000,47.32,47.38,47.31,47.35,376627,0
|
| 1118 |
+
JSCP.US,D,20250812,000000,47.35,47.4,47.34,47.37,316913,0
|
| 1119 |
+
JSCP.US,D,20250813,000000,47.43,47.47,47.3901,47.455,322360,0
|
| 1120 |
+
JSCP.US,D,20250814,000000,47.4199,47.4199,47.38,47.4,65843,0
|
| 1121 |
+
JSCP.US,D,20250815,000000,47.42,47.42,47.36,47.39,79726,0
|
| 1122 |
+
JSCP.US,D,20250818,000000,47.397,47.42,47.37,47.37,278505,0
|
| 1123 |
+
JSCP.US,D,20250819,000000,47.41,47.44,47.41,47.42,207336,0
|
| 1124 |
+
JSCP.US,D,20250820,000000,47.42,47.46,47.39,47.42,185336,0
|
| 1125 |
+
JSCP.US,D,20250821,000000,47.4179,47.4179,47.3601,47.38,245736,0
|
| 1126 |
+
JSCP.US,D,20250822,000000,47.405,47.54,47.39,47.5074,123185,0
|
| 1127 |
+
JSCP.US,D,20250825,000000,47.48,47.5,47.4701,47.49,81976,0
|
| 1128 |
+
JSCP.US,D,20250826,000000,47.51,47.5699,47.51,47.555,118422,0
|
| 1129 |
+
JSCP.US,D,20250827,000000,47.54,47.6,47.54,47.595,64397,0
|
| 1130 |
+
JSCP.US,D,20250828,000000,47.5725,47.62,47.57,47.62,171679,0
|
| 1131 |
+
JSCP.US,D,20250829,000000,47.61,47.65,47.595,47.63,88953,0
|
| 1132 |
+
JSCP.US,D,20250902,000000,47.3889,47.44,47.38,47.44,161238,0
|
| 1133 |
+
JSCP.US,D,20250903,000000,47.44,47.499,47.42,47.49,72905,0
|
| 1134 |
+
JSCP.US,D,20250904,000000,47.5,47.56,47.5,47.56,99786,0
|
| 1135 |
+
JSCP.US,D,20250905,000000,47.65,47.69,47.62,47.62,385470,0
|
| 1136 |
+
JSCP.US,D,20250908,000000,47.65,47.68,47.64,47.66,80088,0
|
| 1137 |
+
JSCP.US,D,20250909,000000,47.66,47.66,47.61,47.62,65196,0
|
| 1138 |
+
JSCP.US,D,20250910,000000,47.64,47.69,47.6301,47.645,819370,0
|
| 1139 |
+
JSCP.US,D,20250911,000000,47.66,47.69,47.65,47.665,96484,0
|
| 1140 |
+
JSCP.US,D,20250912,000000,47.655,47.68,47.6106,47.65,251843,0
|
| 1141 |
+
JSCP.US,D,20250915,000000,47.67,47.69,47.66,47.67,460437,0
|
| 1142 |
+
JSCP.US,D,20250916,000000,47.693,47.72,47.6711,47.71,143991,0
|
| 1143 |
+
JSCP.US,D,20250917,000000,47.69,47.79,47.6601,47.67,88022,0
|
| 1144 |
+
JSCP.US,D,20250918,000000,47.63,47.66,47.615,47.65,178970,0
|
| 1145 |
+
JSCP.US,D,20250919,000000,47.645,47.65,47.6118,47.636,161804,0
|
| 1146 |
+
JSCP.US,D,20250922,000000,47.631,47.64,47.61,47.62,62828,0
|
| 1147 |
+
JSCP.US,D,20250923,000000,47.6105,47.65,47.6105,47.64,109542,0
|
| 1148 |
+
JSCP.US,D,20250924,000000,47.64,47.65,47.6,47.61,82087,0
|
| 1149 |
+
JSCP.US,D,20250925,000000,47.56,47.57,47.53,47.5495,153141,0
|
| 1150 |
+
JSCP.US,D,20250926,000000,47.53,47.58,47.53,47.56,192036,0
|
| 1151 |
+
JSCP.US,D,20250929,000000,47.56,47.61,47.5508,47.61,77736,0
|
| 1152 |
+
JSCP.US,D,20250930,000000,47.6076,47.64,47.597,47.61,79390,0
|
| 1153 |
+
JSCP.US,D,20251001,000000,47.51,47.53,47.4701,47.51,224734,0
|
| 1154 |
+
JSCP.US,D,20251002,000000,47.5,47.54,47.48,47.535,152778,0
|
| 1155 |
+
JSCP.US,D,20251003,000000,47.55,47.55,47.48,47.49,145363,0
|
| 1156 |
+
JSCP.US,D,20251006,000000,47.47,47.51,47.46,47.46,108883,0
|
| 1157 |
+
JSCP.US,D,20251007,000000,47.4943,47.51,47.4602,47.49,82104,0
|
| 1158 |
+
JSCP.US,D,20251008,000000,47.51,47.52,47.4718,47.49,125747,0
|
| 1159 |
+
JSCP.US,D,20251009,000000,47.4699,47.48,47.46,47.48,117077,0
|
| 1160 |
+
JSCP.US,D,20251010,000000,47.51,47.55,47.4841,47.52,276354,0
|
| 1161 |
+
JSCP.US,D,20251013,000000,47.5555,47.61,47.54,47.61,90513,0
|
| 1162 |
+
JSCP.US,D,20251014,000000,47.56,47.6187,47.55,47.605,190624,0
|
| 1163 |
+
JSCP.US,D,20251015,000000,47.62,47.64,47.56,47.6,231593,0
|
| 1164 |
+
JSCP.US,D,20251016,000000,47.6058,47.7,47.601,47.68,91208,0
|
| 1165 |
+
JSCP.US,D,20251017,000000,47.6723,47.69,47.65,47.66,126668,0
|
| 1166 |
+
JSCP.US,D,20251020,000000,47.67,47.7,47.6602,47.7,98380,0
|
| 1167 |
+
JSCP.US,D,20251021,000000,47.7001,47.7115,47.68,47.69,76725,0
|
| 1168 |
+
JSCP.US,D,20251022,000000,47.681,47.715,47.6801,47.71,89987,0
|
| 1169 |
+
JSCP.US,D,20251023,000000,47.6824,47.69,47.6,47.65,190620,0
|
| 1170 |
+
JSCP.US,D,20251024,000000,47.69,47.71,47.671,47.71,148406,0
|
| 1171 |
+
JSCP.US,D,20251027,000000,47.68,47.71,47.6701,47.71,117855,0
|
| 1172 |
+
JSCP.US,D,20251028,000000,47.7,47.72,47.65,47.7,208743,0
|
| 1173 |
+
JSCP.US,D,20251029,000000,47.7,47.72,47.5829,47.59,150184,0
|
| 1174 |
+
JSCP.US,D,20251030,000000,47.57,47.63,47.53,47.61,186972,0
|
| 1175 |
+
JSCP.US,D,20251031,000000,47.61,47.6463,47.57,47.6,150039,0
|
| 1176 |
+
JSCP.US,D,20251103,000000,47.4236,47.5,47.41,47.45,129496,0
|
| 1177 |
+
JSCP.US,D,20251104,000000,47.47,47.48,47.4,47.47,183805,0
|
| 1178 |
+
JSCP.US,D,20251105,000000,47.4499,47.46,47.3901,47.41,88861,0
|
| 1179 |
+
JSCP.US,D,20251106,000000,47.465,47.52,47.46,47.495,240131,0
|
| 1180 |
+
JSCP.US,D,20251107,000000,47.4777,47.53,47.47,47.5,113309,0
|
| 1181 |
+
JSCP.US,D,20251110,000000,47.4883,47.5,47.46,47.48,207355,0
|
| 1182 |
+
JSCP.US,D,20251111,000000,47.521,47.55,47.5202,47.547,248631,0
|
| 1183 |
+
JSCP.US,D,20251112,000000,47.535,47.55,47.53,47.54,163688,0
|
| 1184 |
+
JSCP.US,D,20251113,000000,47.49,47.51,47.47,47.48,151949,0
|
| 1185 |
+
JSCP.US,D,20251114,000000,47.52,47.53,47.47,47.475,157903,0
|
| 1186 |
+
JSCP.US,D,20251117,000000,47.49,47.51,47.46,47.48,98039,0
|
| 1187 |
+
JSCP.US,D,20251118,000000,47.53,47.56,47.51,47.545,1915476,0
|
| 1188 |
+
JSCP.US,D,20251119,000000,47.5501,47.57,47.53,47.54,171684,0
|
| 1189 |
+
JSCP.US,D,20251120,000000,47.575,47.58,47.52,47.54,65706,0
|
| 1190 |
+
JSCP.US,D,20251121,000000,47.62,47.67,47.53,47.62,109033,0
|
| 1191 |
+
JSCP.US,D,20251124,000000,47.6382,47.65,47.6201,47.645,50995,0
|
| 1192 |
+
JSCP.US,D,20251125,000000,47.655,47.72,47.64,47.705,141389,0
|
| 1193 |
+
JSCP.US,D,20251126,000000,47.7,47.71,47.6618,47.71,75446,0
|
| 1194 |
+
JSCP.US,D,20251128,000000,47.72,47.73,47.69,47.7,32701,0
|
| 1195 |
+
JSCP.US,D,20251201,000000,47.4943,47.505,47.48,47.49,63938,0
|
| 1196 |
+
JSCP.US,D,20251202,000000,47.51,47.53,47.4932,47.525,77718,0
|
| 1197 |
+
JSCP.US,D,20251203,000000,47.5602,47.58,47.54,47.58,80658,0
|
| 1198 |
+
JSCP.US,D,20251204,000000,47.55,47.56,47.52,47.55,73406,0
|
| 1199 |
+
JSCP.US,D,20251205,000000,47.55,47.55,47.5,47.5,131445,0
|
| 1200 |
+
JSCP.US,D,20251208,000000,47.48,47.49,47.4433,47.48,73249,0
|
| 1201 |
+
JSCP.US,D,20251209,000000,47.4906,47.5099,47.45,47.451,145018,0
|
| 1202 |
+
JSCP.US,D,20251210,000000,47.46,47.56,47.46,47.55,105197,0
|
| 1203 |
+
JSCP.US,D,20251211,000000,47.58,47.59,47.5418,47.57,147153,0
|
| 1204 |
+
JSCP.US,D,20251212,000000,47.53,47.55,47.5234,47.535,87484,0
|
| 1205 |
+
JSCP.US,D,20251215,000000,47.6,47.61,47.51,47.59,151616,0
|
| 1206 |
+
JSCP.US,D,20251216,000000,47.598,47.64,47.59,47.63,168569,0
|
| 1207 |
+
JSCP.US,D,20251217,000000,47.63,47.645,47.61,47.64,286215,0
|
| 1208 |
+
JSCP.US,D,20251218,000000,47.695,47.72,47.67,47.72,233274,0
|
| 1209 |
+
JSCP.US,D,20251219,000000,47.67,47.68,47.6301,47.66,255992,0
|
| 1210 |
+
JSCP.US,D,20251222,000000,47.6728,47.68,47.6401,47.6599,89129,0
|
| 1211 |
+
JSCP.US,D,20251223,000000,47.6,47.64,47.6,47.63,97704,0
|
| 1212 |
+
JSCP.US,D,20251224,000000,47.67,47.695,47.6501,47.695,256019,0
|
| 1213 |
+
JSCP.US,D,20251226,000000,47.725,47.73,47.71,47.715,67610,0
|
| 1214 |
+
JSCP.US,D,20251229,000000,47.7599,47.77,47.73,47.765,115509,0
|
| 1215 |
+
JSCP.US,D,20251230,000000,47.75,47.8,47.74,47.77,330224,0
|
| 1216 |
+
JSCP.US,D,20251231,000000,47.5666,47.59,47.55,47.557,810116,0
|
| 1217 |
+
JSCP.US,D,20260102,000000,47.55,47.56,47.55,47.555,71118,0
|
| 1218 |
+
JSCP.US,D,20260105,000000,47.57,47.6,47.57,47.595,152401,0
|
| 1219 |
+
JSCP.US,D,20260106,000000,47.5825,47.5999,47.55,47.58,290814,0
|
| 1220 |
+
JSCP.US,D,20260107,000000,47.61,47.64,47.585,47.605,216983,0
|
| 1221 |
+
JSCP.US,D,20260108,000000,47.58,47.61,47.57,47.585,324313,0
|
| 1222 |
+
JSCP.US,D,20260109,000000,47.62,47.6399,47.56,47.59,265242,0
|
| 1223 |
+
JSCP.US,D,20260112,000000,47.565,47.59,47.56,47.59,165312,0
|
| 1224 |
+
JSCP.US,D,20260113,000000,47.59,47.6198,47.585,47.605,300265,0
|
| 1225 |
+
JSCP.US,D,20260114,000000,47.62,47.638,47.615,47.62,274476,0
|
| 1226 |
+
JSCP.US,D,20260115,000000,47.611,47.62,47.5801,47.59,115688,0
|
| 1227 |
+
JSCP.US,D,20260116,000000,47.585,47.5899,47.53,47.535,202918,0
|
| 1228 |
+
JSCP.US,D,20260120,000000,47.5398,47.54,47.5112,47.52,948494,0
|
| 1229 |
+
JSCP.US,D,20260121,000000,47.5599,47.58,47.53,47.57,294633,0
|
| 1230 |
+
JSCP.US,D,20260122,000000,47.56,47.57,47.5401,47.56,282766,0
|
| 1231 |
+
JSCP.US,D,20260123,000000,47.57,47.59,47.565,47.59,158488,0
|
| 1232 |
+
JSCP.US,D,20260126,000000,47.62,47.63,47.6,47.62,991536,0
|
| 1233 |
+
JSCP.US,D,20260127,000000,47.64,47.6567,47.62,47.625,246708,0
|
| 1234 |
+
JSCP.US,D,20260128,000000,47.64,47.65,47.62,47.645,214874,0
|
| 1235 |
+
JSCP.US,D,20260129,000000,47.64,47.69,47.6201,47.67,318280,0
|
| 1236 |
+
JSCP.US,D,20260130,000000,47.68,47.71,47.68,47.695,201716,0
|
| 1237 |
+
JSCP.US,D,20260202,000000,47.5268,47.5269,47.49,47.5068,110914,0
|
| 1238 |
+
JSCP.US,D,20260203,000000,47.48,47.52,47.48,47.52,249604,0
|
| 1239 |
+
JSCP.US,D,20260204,000000,47.49,47.53,47.475,47.52,183952,0
|
| 1240 |
+
JSCP.US,D,20260205,000000,47.575,47.6096,47.555,47.605,238728,0
|
| 1241 |
+
JSCP.US,D,20260206,000000,47.615,47.6202,47.58,47.605,88378,0
|
| 1242 |
+
JSCP.US,D,20260209,000000,47.6264,47.64,47.62,47.64,298048,0
|
| 1243 |
+
JSCP.US,D,20260210,000000,47.67,47.6799,47.66,47.665,162995,0
|
| 1244 |
+
JSCP.US,D,20260211,000000,47.62,47.65,47.61,47.63,197056,0
|
| 1245 |
+
JSCP.US,D,20260212,000000,47.65,47.69,47.64,47.69,434656,0
|
| 1246 |
+
JSCP.US,D,20260213,000000,47.745,47.76,47.73,47.76,193181,0
|
| 1247 |
+
JSCP.US,D,20260217,000000,47.735,47.74,47.73,47.73,107772,0
|
| 1248 |
+
JSCP.US,D,20260218,000000,47.7199,47.745,47.715,47.735,151277,0
|
daily/us/nyse etfs/1/klxy.us.txt
ADDED
|
@@ -0,0 +1,469 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
KLXY.US,D,20230919,000000,24.7,24.7,24.68,24.7,905,0
|
| 3 |
+
KLXY.US,D,20230920,000000,24.83,24.83,24.6745,24.6745,348,0
|
| 4 |
+
KLXY.US,D,20230921,000000,24.067,24.067,24.067,24.067,2,0
|
| 5 |
+
KLXY.US,D,20230922,000000,24.17,24.17,24.0853,24.0853,270,0
|
| 6 |
+
KLXY.US,D,20230925,000000,23.672,23.672,23.672,23.672,1,0
|
| 7 |
+
KLXY.US,D,20230926,000000,23.2703,23.2703,23.2703,23.2703,1,0
|
| 8 |
+
KLXY.US,D,20230927,000000,23.11,23.2,23.09,23.2,30302,0
|
| 9 |
+
KLXY.US,D,20230928,000000,23.3,23.4137,23.29,23.4137,405,0
|
| 10 |
+
KLXY.US,D,20230929,000000,23.71,23.74,23.5309,23.5309,2422,0
|
| 11 |
+
KLXY.US,D,20231002,000000,23.3,23.3,23.2666,23.2666,264,0
|
| 12 |
+
KLXY.US,D,20231003,000000,23.0387,23.0387,23.0387,23.0387,84,0
|
| 13 |
+
KLXY.US,D,20231004,000000,23.2395,23.2395,23.2395,23.2395,83,0
|
| 14 |
+
KLXY.US,D,20231005,000000,23.311,23.311,23.311,23.311,1,0
|
| 15 |
+
KLXY.US,D,20231006,000000,23.6328,23.6328,23.6328,23.6328,83,0
|
| 16 |
+
KLXY.US,D,20231009,000000,23.401,23.401,23.401,23.401,2,0
|
| 17 |
+
KLXY.US,D,20231010,000000,23.73,23.73,23.27,23.3193,17261,0
|
| 18 |
+
KLXY.US,D,20231011,000000,23.44,23.4434,23.38,23.4434,940,0
|
| 19 |
+
KLXY.US,D,20231012,000000,23.06,23.06,22.96,22.9765,504,0
|
| 20 |
+
KLXY.US,D,20231013,000000,22.65,22.65,22.57,22.6354,21268,0
|
| 21 |
+
KLXY.US,D,20231016,000000,22.9657,22.9657,22.9657,22.9657,34,0
|
| 22 |
+
KLXY.US,D,20231017,000000,23.0029,23.0029,23.0029,23.0029,2,0
|
| 23 |
+
KLXY.US,D,20231018,000000,22.694,22.694,22.694,22.694,71,0
|
| 24 |
+
KLXY.US,D,20231019,000000,22.7639,22.7639,22.7639,22.7639,2,0
|
| 25 |
+
KLXY.US,D,20231020,000000,22.6742,22.6742,22.6742,22.6742,2,0
|
| 26 |
+
KLXY.US,D,20231023,000000,22.8704,22.8704,22.8704,22.8704,20,0
|
| 27 |
+
KLXY.US,D,20231024,000000,23.1856,23.1856,23.1856,23.1856,21,0
|
| 28 |
+
KLXY.US,D,20231025,000000,22.905,22.905,22.905,22.905,2,0
|
| 29 |
+
KLXY.US,D,20231026,000000,22.6392,22.6392,22.6392,22.6392,70,0
|
| 30 |
+
KLXY.US,D,20231027,000000,22.69,22.69,22.45,22.45,474,0
|
| 31 |
+
KLXY.US,D,20231030,000000,22.8569,22.8569,22.8569,22.8569,11,0
|
| 32 |
+
KLXY.US,D,20231031,000000,22.8917,22.8917,22.8917,22.8917,54,0
|
| 33 |
+
KLXY.US,D,20231101,000000,22.5201,22.7044,22.5201,22.7044,544,0
|
| 34 |
+
KLXY.US,D,20231102,000000,23.23,23.42,23.23,23.42,439,0
|
| 35 |
+
KLXY.US,D,20231103,000000,23.8101,23.8101,23.8101,23.8101,24,0
|
| 36 |
+
KLXY.US,D,20231106,000000,23.7316,23.7316,23.7316,23.7316,4,0
|
| 37 |
+
KLXY.US,D,20231107,000000,23.6588,23.6588,23.6588,23.6588,8,0
|
| 38 |
+
KLXY.US,D,20231108,000000,23.9136,23.9136,23.9136,23.9136,3,0
|
| 39 |
+
KLXY.US,D,20231109,000000,24.1492,24.1492,23.8239,23.8239,1006,0
|
| 40 |
+
KLXY.US,D,20231110,000000,23.35,23.35,23.35,23.35,204,0
|
| 41 |
+
KLXY.US,D,20231113,000000,23.18,23.18,23.18,23.18,429,0
|
| 42 |
+
KLXY.US,D,20231114,000000,23.83,24.21,23.83,24.21,307,0
|
| 43 |
+
KLXY.US,D,20231115,000000,24.3596,24.3596,24.33,24.33,584,0
|
| 44 |
+
KLXY.US,D,20231116,000000,24.0001,24.0001,24.0001,24.0001,4,0
|
| 45 |
+
KLXY.US,D,20231117,000000,24.13,24.22,24.13,24.22,422,0
|
| 46 |
+
KLXY.US,D,20231120,000000,24.3,24.38,24.3,24.38,514,0
|
| 47 |
+
KLXY.US,D,20231121,000000,24.208,24.2154,24.208,24.2154,602,0
|
| 48 |
+
KLXY.US,D,20231122,000000,24.3608,24.3608,24.3608,24.3608,43,0
|
| 49 |
+
KLXY.US,D,20231124,000000,24.405,24.405,24.405,24.405,1,0
|
| 50 |
+
KLXY.US,D,20231127,000000,24.34,24.34,24.34,24.34,61,0
|
| 51 |
+
KLXY.US,D,20231128,000000,24.1,24.1,24.1,24.1,301,0
|
| 52 |
+
KLXY.US,D,20231129,000000,24.0324,24.0324,24.0324,24.0324,505,0
|
| 53 |
+
KLXY.US,D,20231130,000000,23.97,23.9911,23.97,23.9911,202,0
|
| 54 |
+
KLXY.US,D,20231201,000000,24.3317,24.3317,24.3317,24.3317,76,0
|
| 55 |
+
KLXY.US,D,20231204,000000,24.2927,24.3084,24.2927,24.3084,459,0
|
| 56 |
+
KLXY.US,D,20231205,000000,24.21,24.21,24.21,24.21,153,0
|
| 57 |
+
KLXY.US,D,20231206,000000,24.32,24.32,24.23,24.23,355,0
|
| 58 |
+
KLXY.US,D,20231207,000000,24.37,24.37,24.37,24.37,200,0
|
| 59 |
+
KLXY.US,D,20231208,000000,24.71,24.71,24.71,24.71,3,0
|
| 60 |
+
KLXY.US,D,20231211,000000,24.8616,24.8616,24.8616,24.8616,13,0
|
| 61 |
+
KLXY.US,D,20231212,000000,24.88,24.88,24.88,24.88,123,0
|
| 62 |
+
KLXY.US,D,20231213,000000,25.3915,25.3915,25.3915,25.3915,3,0
|
| 63 |
+
KLXY.US,D,20231214,000000,25.66,25.7712,25.66,25.7712,307,0
|
| 64 |
+
KLXY.US,D,20231215,000000,25.61,25.61,25.38,25.38,813,0
|
| 65 |
+
KLXY.US,D,20231218,000000,25.29,25.29,25.28,25.28,310,0
|
| 66 |
+
KLXY.US,D,20231219,000000,25.3,25.6,25.3,25.6,407,0
|
| 67 |
+
KLXY.US,D,20231220,000000,25.14,25.14,25.14,25.14,321,0
|
| 68 |
+
KLXY.US,D,20231221,000000,25.51,25.51,25.51,25.51,203,0
|
| 69 |
+
KLXY.US,D,20231222,000000,25.36,25.36,25.36,25.36,312,0
|
| 70 |
+
KLXY.US,D,20231226,000000,25.49,25.49,25.49,25.49,306,0
|
| 71 |
+
KLXY.US,D,20231227,000000,25.52,25.52,25.52,25.52,206,0
|
| 72 |
+
KLXY.US,D,20231228,000000,25.4984,25.4984,25.4984,25.4984,12,0
|
| 73 |
+
KLXY.US,D,20231229,000000,25.46,25.46,25.46,25.46,300,0
|
| 74 |
+
KLXY.US,D,20240102,000000,25.02,25.15,25.02,25.15,669,0
|
| 75 |
+
KLXY.US,D,20240103,000000,24.5995,24.5995,24.5995,24.5995,36,0
|
| 76 |
+
KLXY.US,D,20240104,000000,24.52,24.52,24.52,24.52,205,0
|
| 77 |
+
KLXY.US,D,20240105,000000,24.54,24.54,24.39,24.39,2308,0
|
| 78 |
+
KLXY.US,D,20240108,000000,24.8602,24.8602,24.8602,24.8602,70,0
|
| 79 |
+
KLXY.US,D,20240109,000000,24.6,24.6,24.57,24.57,473,0
|
| 80 |
+
KLXY.US,D,20240110,000000,24.6704,24.6704,24.6704,24.6704,78,0
|
| 81 |
+
KLXY.US,D,20240111,000000,24.64,24.64,24.64,24.64,371,0
|
| 82 |
+
KLXY.US,D,20240112,000000,24.38,24.38,24.38,24.38,106,0
|
| 83 |
+
KLXY.US,D,20240116,000000,23.81,23.81,23.81,23.81,137,0
|
| 84 |
+
KLXY.US,D,20240117,000000,23.5287,23.5287,23.5287,23.5287,21,0
|
| 85 |
+
KLXY.US,D,20240118,000000,23.9264,23.9264,23.9264,23.9264,4,0
|
| 86 |
+
KLXY.US,D,20240119,000000,23.92,23.92,23.92,23.92,105,0
|
| 87 |
+
KLXY.US,D,20240122,000000,23.81,23.81,23.8,23.8,378,0
|
| 88 |
+
KLXY.US,D,20240123,000000,23.87,23.91,23.87,23.91,1397,0
|
| 89 |
+
KLXY.US,D,20240124,000000,24.22,24.22,24.05,24.05,580,0
|
| 90 |
+
KLXY.US,D,20240125,000000,24.12,24.3636,24.1,24.3636,898,0
|
| 91 |
+
KLXY.US,D,20240126,000000,25.11,25.11,25.1,25.1,322,0
|
| 92 |
+
KLXY.US,D,20240129,000000,25.08,25.32,25.08,25.32,490,0
|
| 93 |
+
KLXY.US,D,20240130,000000,25.26,25.26,25.26,25.26,305,0
|
| 94 |
+
KLXY.US,D,20240131,000000,25.23,25.23,24.95,24.95,501,0
|
| 95 |
+
KLXY.US,D,20240201,000000,25.17,25.53,25.17,25.53,705,0
|
| 96 |
+
KLXY.US,D,20240202,000000,25.44,25.4899,25.3544,25.4899,766,0
|
| 97 |
+
KLXY.US,D,20240205,000000,25.6328,25.6328,25.6328,25.6328,5,0
|
| 98 |
+
KLXY.US,D,20240206,000000,25.7568,25.7568,25.7568,25.7568,9,0
|
| 99 |
+
KLXY.US,D,20240207,000000,25.73,25.73,25.62,25.62,352,0
|
| 100 |
+
KLXY.US,D,20240208,000000,25.95,26.02,25.8387,25.8387,785,0
|
| 101 |
+
KLXY.US,D,20240209,000000,26.1398,26.1398,26.1398,26.1398,11,0
|
| 102 |
+
KLXY.US,D,20240212,000000,26.375,26.41,26.3242,26.3242,1032,0
|
| 103 |
+
KLXY.US,D,20240213,000000,25.7,25.7211,25.7,25.7211,615,0
|
| 104 |
+
KLXY.US,D,20240214,000000,25.89,26.02,25.89,26.02,381,0
|
| 105 |
+
KLXY.US,D,20240215,000000,26.26,26.41,26.26,26.41,304,0
|
| 106 |
+
KLXY.US,D,20240216,000000,26.42,26.42,26.42,26.42,329,0
|
| 107 |
+
KLXY.US,D,20240220,000000,26.47,26.47,26.47,26.47,310,0
|
| 108 |
+
KLXY.US,D,20240221,000000,26.51,26.61,26.51,26.61,327,0
|
| 109 |
+
KLXY.US,D,20240222,000000,26.8,26.9899,26.8,26.9899,559,0
|
| 110 |
+
KLXY.US,D,20240223,000000,27.09,27.102,27.0374,27.0374,393,0
|
| 111 |
+
KLXY.US,D,20240226,000000,27.01,27.09,26.9051,26.9051,1115,0
|
| 112 |
+
KLXY.US,D,20240227,000000,26.9544,27.071,26.95,27.071,344,0
|
| 113 |
+
KLXY.US,D,20240228,000000,26.92,27,26.92,27,671,0
|
| 114 |
+
KLXY.US,D,20240229,000000,27.0122,27.0122,27.0122,27.0122,19,0
|
| 115 |
+
KLXY.US,D,20240301,000000,27.01,27.0542,27.01,27.0542,310,0
|
| 116 |
+
KLXY.US,D,20240304,000000,26.8278,26.8278,26.8278,26.8278,3,0
|
| 117 |
+
KLXY.US,D,20240305,000000,26.68,26.6801,26.5657,26.5657,1297,0
|
| 118 |
+
KLXY.US,D,20240306,000000,26.74,26.74,26.6755,26.6755,590,0
|
| 119 |
+
KLXY.US,D,20240307,000000,26.87,26.9956,26.87,26.9956,152,0
|
| 120 |
+
KLXY.US,D,20240308,000000,27.05,27.05,27.01,27.01,233,0
|
| 121 |
+
KLXY.US,D,20240311,000000,26.98,27.17,26.98,27.17,1601,0
|
| 122 |
+
KLXY.US,D,20240312,000000,27.12,27.3792,27.12,27.3792,168,0
|
| 123 |
+
KLXY.US,D,20240313,000000,27.5352,27.5352,27.5352,27.5352,11,0
|
| 124 |
+
KLXY.US,D,20240314,000000,27.675,27.675,27.3,27.37,798,0
|
| 125 |
+
KLXY.US,D,20240315,000000,27.28,27.28,27.1602,27.1602,1189,0
|
| 126 |
+
KLXY.US,D,20240318,000000,27.09,27.09,26.879,26.879,176,0
|
| 127 |
+
KLXY.US,D,20240319,000000,26.83,26.83,26.6234,26.6234,816,0
|
| 128 |
+
KLXY.US,D,20240320,000000,26.8909,26.8909,26.8909,26.8909,29,0
|
| 129 |
+
KLXY.US,D,20240321,000000,26.6805,26.6805,26.6805,26.6805,85,0
|
| 130 |
+
KLXY.US,D,20240322,000000,26.3157,26.3157,26.3157,26.3157,11,0
|
| 131 |
+
KLXY.US,D,20240325,000000,26.2743,26.2743,26.2743,26.2743,24,0
|
| 132 |
+
KLXY.US,D,20240326,000000,26.3546,26.3546,26.3546,26.3546,67,0
|
| 133 |
+
KLXY.US,D,20240327,000000,26.71,26.71,26.71,26.71,162,0
|
| 134 |
+
KLXY.US,D,20240328,000000,26.792,26.792,26.792,26.792,36,0
|
| 135 |
+
KLXY.US,D,20240401,000000,26.81,26.855,26.81,26.8154,402,0
|
| 136 |
+
KLXY.US,D,20240402,000000,26.51,26.51,26.415,26.4383,643,0
|
| 137 |
+
KLXY.US,D,20240403,000000,26.4419,26.4419,26.4419,26.4419,50,0
|
| 138 |
+
KLXY.US,D,20240404,000000,26.1117,26.1117,26.1117,26.1117,2,0
|
| 139 |
+
KLXY.US,D,20240405,000000,26.04,26.0801,25.84,26.0725,998,0
|
| 140 |
+
KLXY.US,D,20240408,000000,26.145,26.145,26.145,26.145,81,0
|
| 141 |
+
KLXY.US,D,20240409,000000,26.11,26.11,26.11,26.11,273,0
|
| 142 |
+
KLXY.US,D,20240410,000000,25.6467,25.6467,25.6467,25.6467,65,0
|
| 143 |
+
KLXY.US,D,20240411,000000,25.6899,25.6899,25.6899,25.6899,30,0
|
| 144 |
+
KLXY.US,D,20240412,000000,24.9574,24.9574,24.9574,24.9574,53,0
|
| 145 |
+
KLXY.US,D,20240415,000000,24.9281,24.9281,24.9281,24.9281,2,0
|
| 146 |
+
KLXY.US,D,20240416,000000,24.78,24.9181,24.78,24.9181,310,0
|
| 147 |
+
KLXY.US,D,20240417,000000,25.06,25.11,25.04,25.04,933,0
|
| 148 |
+
KLXY.US,D,20240418,000000,24.97,25.0571,24.97,25.0571,474,0
|
| 149 |
+
KLXY.US,D,20240419,000000,25.13,25.15,25.06,25.06,905,0
|
| 150 |
+
KLXY.US,D,20240422,000000,25.1,25.28,25.1,25.28,708,0
|
| 151 |
+
KLXY.US,D,20240423,000000,25.35,25.48,25.35,25.38,740,0
|
| 152 |
+
KLXY.US,D,20240424,000000,25.44,25.4452,25.44,25.4452,262,0
|
| 153 |
+
KLXY.US,D,20240425,000000,24.92,25.05,24.87,25.05,787,0
|
| 154 |
+
KLXY.US,D,20240426,000000,25.04,25.22,25.04,25.22,739,0
|
| 155 |
+
KLXY.US,D,20240429,000000,25.19,25.3,25.19,25.3,474,0
|
| 156 |
+
KLXY.US,D,20240430,000000,25.07,25.07,24.79,24.79,1389,0
|
| 157 |
+
KLXY.US,D,20240501,000000,24.71,24.79,24.51,24.51,705,0
|
| 158 |
+
KLXY.US,D,20240502,000000,24.87,25.02,24.86,25.01,1561,0
|
| 159 |
+
KLXY.US,D,20240503,000000,25.35,25.35,25.27,25.27,713,0
|
| 160 |
+
KLXY.US,D,20240506,000000,25.24,25.28,25.24,25.28,859,0
|
| 161 |
+
KLXY.US,D,20240507,000000,25.31,25.3879,25.31,25.3879,122,0
|
| 162 |
+
KLXY.US,D,20240508,000000,25.19,25.2306,25.19,25.23,991,0
|
| 163 |
+
KLXY.US,D,20240509,000000,25.5931,25.5931,25.5931,25.5931,2,0
|
| 164 |
+
KLXY.US,D,20240510,000000,25.55,25.55,25.5,25.5,907,0
|
| 165 |
+
KLXY.US,D,20240513,000000,25.55,25.56,25.55,25.56,469,0
|
| 166 |
+
KLXY.US,D,20240514,000000,25.89,25.89,25.89,25.89,102,0
|
| 167 |
+
KLXY.US,D,20240515,000000,25.82,25.9954,25.82,25.9954,2254,0
|
| 168 |
+
KLXY.US,D,20240516,000000,25.9446,25.9446,25.9446,25.9446,33,0
|
| 169 |
+
KLXY.US,D,20240517,000000,25.998,25.998,25.998,25.998,118,0
|
| 170 |
+
KLXY.US,D,20240520,000000,25.8839,25.8839,25.8839,25.8839,23,0
|
| 171 |
+
KLXY.US,D,20240521,000000,25.7411,25.7411,25.7411,25.7411,23,0
|
| 172 |
+
KLXY.US,D,20240522,000000,25.2509,25.2509,25.2509,25.2509,4,0
|
| 173 |
+
KLXY.US,D,20240523,000000,25.16,25.2203,25.16,25.2203,138,0
|
| 174 |
+
KLXY.US,D,20240524,000000,25.6801,25.6801,25.6452,25.6452,103,0
|
| 175 |
+
KLXY.US,D,20240528,000000,25.6565,25.6565,25.6565,25.6565,43,0
|
| 176 |
+
KLXY.US,D,20240529,000000,25.2633,25.2633,25.2633,25.2633,8,0
|
| 177 |
+
KLXY.US,D,20240530,000000,25.5002,25.5002,25.5002,25.5002,12,0
|
| 178 |
+
KLXY.US,D,20240531,000000,25.7448,25.7448,25.7448,25.7448,1,0
|
| 179 |
+
KLXY.US,D,20240603,000000,25.809,25.809,25.809,25.809,43,0
|
| 180 |
+
KLXY.US,D,20240604,000000,25.8193,25.8193,25.8193,25.8193,9,0
|
| 181 |
+
KLXY.US,D,20240605,000000,26.03,26.0489,25.87,26.0489,474,0
|
| 182 |
+
KLXY.US,D,20240606,000000,26.0581,26.0581,26.0581,26.0581,1,0
|
| 183 |
+
KLXY.US,D,20240607,000000,25.78,25.78,25.7733,25.7733,106,0
|
| 184 |
+
KLXY.US,D,20240610,000000,25.37,25.5404,25.37,25.5404,200,0
|
| 185 |
+
KLXY.US,D,20240611,000000,25.2722,25.2722,25.2722,25.2722,10,0
|
| 186 |
+
KLXY.US,D,20240612,000000,25.4598,25.4598,25.4598,25.4598,1,0
|
| 187 |
+
KLXY.US,D,20240613,000000,25.06,25.1496,25.06,25.1496,147,0
|
| 188 |
+
KLXY.US,D,20240614,000000,24.55,24.55,24.55,24.55,217,0
|
| 189 |
+
KLXY.US,D,20240617,000000,24.66,24.8702,24.66,24.8702,842,0
|
| 190 |
+
KLXY.US,D,20240618,000000,24.7182,24.7182,24.7182,24.7182,25,0
|
| 191 |
+
KLXY.US,D,20240620,000000,24.673,24.673,24.673,24.673,5,0
|
| 192 |
+
KLXY.US,D,20240621,000000,24.5881,24.5881,24.5881,24.5881,23,0
|
| 193 |
+
KLXY.US,D,20240624,000000,24.93,24.9499,24.93,24.94,4500,0
|
| 194 |
+
KLXY.US,D,20240625,000000,24.91,24.91,24.91,24.91,302,0
|
| 195 |
+
KLXY.US,D,20240626,000000,24.69,24.77,24.69,24.77,415,0
|
| 196 |
+
KLXY.US,D,20240627,000000,24.5438,24.5438,24.5438,24.5438,14,0
|
| 197 |
+
KLXY.US,D,20240628,000000,24.195,24.27,24.135,24.27,544,0
|
| 198 |
+
KLXY.US,D,20240701,000000,24.1,24.1089,23.98,24.1089,602,0
|
| 199 |
+
KLXY.US,D,20240702,000000,23.9502,23.9502,23.9502,23.9502,108,0
|
| 200 |
+
KLXY.US,D,20240703,000000,24.0968,24.0968,24.0968,24.0968,1,0
|
| 201 |
+
KLXY.US,D,20240705,000000,24.2052,24.2052,24.2052,24.2052,23,0
|
| 202 |
+
KLXY.US,D,20240708,000000,24.0991,24.0991,24.0991,24.0991,1,0
|
| 203 |
+
KLXY.US,D,20240709,000000,23.875,23.875,23.865,23.865,111,0
|
| 204 |
+
KLXY.US,D,20240710,000000,23.9949,23.9949,23.9949,23.9949,1,0
|
| 205 |
+
KLXY.US,D,20240711,000000,24.23,24.3299,24.23,24.3299,379,0
|
| 206 |
+
KLXY.US,D,20240712,000000,24.7376,24.7376,24.7376,24.7376,5,0
|
| 207 |
+
KLXY.US,D,20240715,000000,24.0851,24.0851,24.0851,24.0851,47,0
|
| 208 |
+
KLXY.US,D,20240716,000000,23.97,24.0434,23.97,24.0434,101,0
|
| 209 |
+
KLXY.US,D,20240717,000000,24.059,24.059,24.059,24.059,16,0
|
| 210 |
+
KLXY.US,D,20240718,000000,23.9079,23.9079,23.9079,23.9079,15,0
|
| 211 |
+
KLXY.US,D,20240719,000000,23.7033,23.7033,23.7033,23.7033,1,0
|
| 212 |
+
KLXY.US,D,20240722,000000,24.1205,24.1205,24.1205,24.1205,5,0
|
| 213 |
+
KLXY.US,D,20240723,000000,23.8853,23.8853,23.8853,23.8853,70,0
|
| 214 |
+
KLXY.US,D,20240724,000000,23.3143,23.3143,23.3143,23.3143,25,0
|
| 215 |
+
KLXY.US,D,20240725,000000,23.2421,23.2421,23.2421,23.2421,32,0
|
| 216 |
+
KLXY.US,D,20240726,000000,23.8664,23.8664,23.8006,23.8006,294,0
|
| 217 |
+
KLXY.US,D,20240729,000000,23.6965,23.6965,23.6965,23.6965,85,0
|
| 218 |
+
KLXY.US,D,20240730,000000,23.7584,23.7584,23.7584,23.7584,2,0
|
| 219 |
+
KLXY.US,D,20240731,000000,23.8554,23.8554,23.8554,23.8554,2,0
|
| 220 |
+
KLXY.US,D,20240801,000000,23.45,23.4966,23.38,23.4614,1935,0
|
| 221 |
+
KLXY.US,D,20240802,000000,23.34,23.34,23.2352,23.2352,363,0
|
| 222 |
+
KLXY.US,D,20240805,000000,22.87,22.87,22.7953,22.7953,233,0
|
| 223 |
+
KLXY.US,D,20240806,000000,23.06,23.06,22.9201,22.9201,141,0
|
| 224 |
+
KLXY.US,D,20240807,000000,23.11,23.1587,22.8259,22.8259,909,0
|
| 225 |
+
KLXY.US,D,20240808,000000,22.79,22.9793,22.79,22.9793,701,0
|
| 226 |
+
KLXY.US,D,20240809,000000,22.9069,22.9069,22.9069,22.9069,173,0
|
| 227 |
+
KLXY.US,D,20240812,000000,22.7361,22.7361,22.7361,22.7361,8,0
|
| 228 |
+
KLXY.US,D,20240813,000000,22.78,23.1466,22.78,23.1466,243,0
|
| 229 |
+
KLXY.US,D,20240814,000000,23.2146,23.2146,23.2146,23.2146,99,0
|
| 230 |
+
KLXY.US,D,20240815,000000,23.5281,23.5281,23.5281,23.5281,25,0
|
| 231 |
+
KLXY.US,D,20240816,000000,23.6604,23.6604,23.6604,23.6604,10,0
|
| 232 |
+
KLXY.US,D,20240819,000000,24.0077,24.0077,24.0077,24.0077,11,0
|
| 233 |
+
KLXY.US,D,20240820,000000,24.0145,24.0145,24.0145,24.0145,40,0
|
| 234 |
+
KLXY.US,D,20240821,000000,24.33,24.3476,24.33,24.3476,1523,0
|
| 235 |
+
KLXY.US,D,20240822,000000,24.34,24.34,24.2095,24.2096,7438,0
|
| 236 |
+
KLXY.US,D,20240823,000000,24.54,24.611,24.54,24.611,227,0
|
| 237 |
+
KLXY.US,D,20240826,000000,24.63,24.63,24.5147,24.5147,438,0
|
| 238 |
+
KLXY.US,D,20240827,000000,24.4217,24.4217,24.4217,24.4217,3,0
|
| 239 |
+
KLXY.US,D,20240828,000000,24.218,24.218,24.218,24.218,15,0
|
| 240 |
+
KLXY.US,D,20240829,000000,24.243,24.243,24.243,24.243,4,0
|
| 241 |
+
KLXY.US,D,20240830,000000,24.325,24.325,24.325,24.325,130,0
|
| 242 |
+
KLXY.US,D,20240903,000000,24.0228,24.0228,24.0228,24.0228,4,0
|
| 243 |
+
KLXY.US,D,20240904,000000,23.7039,23.7039,23.7039,23.7039,1,0
|
| 244 |
+
KLXY.US,D,20240905,000000,23.3541,23.3541,23.3541,23.3541,14,0
|
| 245 |
+
KLXY.US,D,20240906,000000,23.0431,23.0431,23.0431,23.0431,69,0
|
| 246 |
+
KLXY.US,D,20240909,000000,23.0681,23.0681,23.0681,23.0681,57,0
|
| 247 |
+
KLXY.US,D,20240910,000000,22.74,22.8416,22.74,22.8416,101,0
|
| 248 |
+
KLXY.US,D,20240911,000000,22.85,22.9934,22.85,22.9934,329,0
|
| 249 |
+
KLXY.US,D,20240912,000000,23.0563,23.0563,23.0563,23.0563,29,0
|
| 250 |
+
KLXY.US,D,20240913,000000,23.2218,23.2218,23.2218,23.2218,6,0
|
| 251 |
+
KLXY.US,D,20240916,000000,23.3046,23.3046,23.3046,23.3046,42,0
|
| 252 |
+
KLXY.US,D,20240917,000000,23.2701,23.2701,23.2701,23.2701,31,0
|
| 253 |
+
KLXY.US,D,20240918,000000,23.1547,23.1547,23.1547,23.1547,143,0
|
| 254 |
+
KLXY.US,D,20240919,000000,23.57,23.68,23.57,23.6117,1720,0
|
| 255 |
+
KLXY.US,D,20240920,000000,23.23,23.23,23.138,23.138,407,0
|
| 256 |
+
KLXY.US,D,20240923,000000,23.23,23.2353,23.23,23.2353,158,0
|
| 257 |
+
KLXY.US,D,20240924,000000,23.8105,23.8105,23.8105,23.8105,8,0
|
| 258 |
+
KLXY.US,D,20240925,000000,23.6962,23.6962,23.6962,23.6962,160,0
|
| 259 |
+
KLXY.US,D,20240926,000000,24.98,25.0838,24.98,25.0838,475,0
|
| 260 |
+
KLXY.US,D,20240927,000000,25.4877,25.4877,25.4877,25.4877,58,0
|
| 261 |
+
KLXY.US,D,20240930,000000,25.32,25.32,25.2916,25.2916,718,0
|
| 262 |
+
KLXY.US,D,20241001,000000,25.04,25.04,24.6,24.6937,953,0
|
| 263 |
+
KLXY.US,D,20241002,000000,24.65,24.79,24.6125,24.6125,5796,0
|
| 264 |
+
KLXY.US,D,20241003,000000,24.36,24.36,24.21,24.2514,305,0
|
| 265 |
+
KLXY.US,D,20241004,000000,24.5655,24.5655,24.5655,24.5655,1,0
|
| 266 |
+
KLXY.US,D,20241007,000000,24.58,24.58,24.5517,24.5517,2009,0
|
| 267 |
+
KLXY.US,D,20241008,000000,24.3148,24.3148,24.3148,24.3148,26,0
|
| 268 |
+
KLXY.US,D,20241009,000000,24.27,24.29,24.23,24.2344,4100,0
|
| 269 |
+
KLXY.US,D,20241010,000000,24.2634,24.2634,24.2634,24.2634,700,0
|
| 270 |
+
KLXY.US,D,20241011,000000,24.3727,24.3727,24.3727,24.3727,66,0
|
| 271 |
+
KLXY.US,D,20241014,000000,24.1973,24.1973,24.1973,24.1973,11,0
|
| 272 |
+
KLXY.US,D,20241015,000000,23.59,23.66,23.5,23.5264,5652,0
|
| 273 |
+
KLXY.US,D,20241016,000000,23.54,23.61,23.5276,23.5276,805,0
|
| 274 |
+
KLXY.US,D,20241017,000000,23.72,23.72,23.4916,23.4916,4446,0
|
| 275 |
+
KLXY.US,D,20241018,000000,23.787,23.787,23.787,23.787,23,0
|
| 276 |
+
KLXY.US,D,20241021,000000,23.4399,23.51,23.395,23.4179,1653,0
|
| 277 |
+
KLXY.US,D,20241022,000000,23.45,23.46,23.3799,23.3998,3150,0
|
| 278 |
+
KLXY.US,D,20241023,000000,23.24,23.25,23.1,23.1197,4149,0
|
| 279 |
+
KLXY.US,D,20241024,000000,23.3093,23.3741,23.3093,23.3741,311,0
|
| 280 |
+
KLXY.US,D,20241025,000000,23.2924,23.2924,23.2924,23.2924,3,0
|
| 281 |
+
KLXY.US,D,20241028,000000,23.5942,23.5942,23.5942,23.5942,5,0
|
| 282 |
+
KLXY.US,D,20241029,000000,23.5428,23.5428,23.5428,23.5428,4,0
|
| 283 |
+
KLXY.US,D,20241030,000000,23.25,23.405,23.25,23.3402,484,0
|
| 284 |
+
KLXY.US,D,20241031,000000,23.03,23.03,22.9629,22.9629,122,0
|
| 285 |
+
KLXY.US,D,20241101,000000,22.96,22.96,22.96,22.96,152,0
|
| 286 |
+
KLXY.US,D,20241104,000000,23.03,23.03,22.959,22.959,181,0
|
| 287 |
+
KLXY.US,D,20241105,000000,23.0009,23.0009,23.0009,23.0009,49,0
|
| 288 |
+
KLXY.US,D,20241106,000000,22.7687,22.7751,22.76,22.7751,759,0
|
| 289 |
+
KLXY.US,D,20241107,000000,23.46,23.46,23.39,23.4389,1932,0
|
| 290 |
+
KLXY.US,D,20241108,000000,22.69,22.6904,22.6301,22.6904,1270,0
|
| 291 |
+
KLXY.US,D,20241111,000000,22.6355,22.6355,22.5161,22.5161,390,0
|
| 292 |
+
KLXY.US,D,20241114,000000,22.27,22.2998,22.27,22.2998,203,0
|
| 293 |
+
KLXY.US,D,20241118,000000,22.181,22.2464,22.181,22.2464,191,0
|
| 294 |
+
KLXY.US,D,20241121,000000,22,22.0062,22,22.0062,2254,0
|
| 295 |
+
KLXY.US,D,20241122,000000,22.3271,22.3325,22.3271,22.3325,222,0
|
| 296 |
+
KLXY.US,D,20241125,000000,23.02,23.02,22.8355,22.8355,3105,0
|
| 297 |
+
KLXY.US,D,20241126,000000,22.9176,22.9176,22.825,22.8718,1111,0
|
| 298 |
+
KLXY.US,D,20241129,000000,22.89,23.0723,22.89,23.0723,129,0
|
| 299 |
+
KLXY.US,D,20241203,000000,23.4828,23.4828,23.4408,23.4408,317,0
|
| 300 |
+
KLXY.US,D,20241204,000000,23.6,23.6,23.5782,23.5782,238,0
|
| 301 |
+
KLXY.US,D,20241206,000000,24.25,24.34,23.92,24.0988,188813,0
|
| 302 |
+
KLXY.US,D,20241209,000000,24.57,24.57,24.3736,24.3736,14383,0
|
| 303 |
+
KLXY.US,D,20241210,000000,24.13,24.13,24.1,24.1043,2205,0
|
| 304 |
+
KLXY.US,D,20241212,000000,24.39,24.39,24.18,24.1837,2666,0
|
| 305 |
+
KLXY.US,D,20241213,000000,24.215,24.215,24.13,24.1835,7974,0
|
| 306 |
+
KLXY.US,D,20241217,000000,24.14,24.14,23.9946,23.9946,1494,0
|
| 307 |
+
KLXY.US,D,20241218,000000,24.0058,24.04,23.34,23.3529,15209,0
|
| 308 |
+
KLXY.US,D,20241219,000000,23.52,23.6,23.39,23.4928,8741,0
|
| 309 |
+
KLXY.US,D,20241220,000000,23.51,23.8,23.51,23.745,2156,0
|
| 310 |
+
KLXY.US,D,20241223,000000,23.54,23.7342,23.54,23.7342,122,0
|
| 311 |
+
KLXY.US,D,20241224,000000,23.81,23.92,23.765,23.8635,2098,0
|
| 312 |
+
KLXY.US,D,20241226,000000,23.9518,23.9518,23.51,23.94,739,0
|
| 313 |
+
KLXY.US,D,20241227,000000,23.81,23.89,23.78,23.8757,1692,0
|
| 314 |
+
KLXY.US,D,20241230,000000,23.58,23.7342,23.58,23.7342,121,0
|
| 315 |
+
KLXY.US,D,20241231,000000,23.72,23.72,23.65,23.6606,318,0
|
| 316 |
+
KLXY.US,D,20250102,000000,23.3604,23.63,23.3604,23.4229,640,0
|
| 317 |
+
KLXY.US,D,20250106,000000,23.69,23.78,23.69,23.755,972,0
|
| 318 |
+
KLXY.US,D,20250107,000000,23.81,23.8101,23.6898,23.739,2118,0
|
| 319 |
+
KLXY.US,D,20250108,000000,23.49,23.6504,23.49,23.6504,365,0
|
| 320 |
+
KLXY.US,D,20250110,000000,23.48,23.5759,23.4758,23.5759,521,0
|
| 321 |
+
KLXY.US,D,20250113,000000,23.44,23.5095,23.33,23.5095,158822,0
|
| 322 |
+
KLXY.US,D,20250114,000000,24.02,24.5,23.34,23.4462,15769,0
|
| 323 |
+
KLXY.US,D,20250115,000000,23.43,23.45,23.42,23.4452,1201,0
|
| 324 |
+
KLXY.US,D,20250116,000000,24.29,24.53,24.2,24.495,448415,0
|
| 325 |
+
KLXY.US,D,20250117,000000,24.64,24.68,24.53,24.6132,447828,0
|
| 326 |
+
KLXY.US,D,20250121,000000,25.05,25.255,24.98,25.2541,17324,0
|
| 327 |
+
KLXY.US,D,20250122,000000,25.4,25.46,25.35,25.3786,2698,0
|
| 328 |
+
KLXY.US,D,20250124,000000,26.11,26.19,26.03,26.03,1639,0
|
| 329 |
+
KLXY.US,D,20250127,000000,26.11,26.2577,26.11,26.2577,189,0
|
| 330 |
+
KLXY.US,D,20250128,000000,26.18,26.26,26.0113,26.0113,4443,0
|
| 331 |
+
KLXY.US,D,20250129,000000,26.05,26.05,25.92,25.9695,576,0
|
| 332 |
+
KLXY.US,D,20250130,000000,26.1,26.41,26.1,26.3783,18863,0
|
| 333 |
+
KLXY.US,D,20250131,000000,25.99,26.1,25.6981,25.6981,9568,0
|
| 334 |
+
KLXY.US,D,20250203,000000,25.1206,25.39,25.06,25.3437,14766,0
|
| 335 |
+
KLXY.US,D,20250206,000000,25.6315,25.6315,25.58,25.6033,274,0
|
| 336 |
+
KLXY.US,D,20250207,000000,25.5,25.5,25.1385,25.1385,6002,0
|
| 337 |
+
KLXY.US,D,20250210,000000,25.19,25.3,25.04,25.04,3010,0
|
| 338 |
+
KLXY.US,D,20250211,000000,25.485,25.561,25.46,25.561,1104,0
|
| 339 |
+
KLXY.US,D,20250212,000000,25.43,25.845,25.35,25.8093,2616,0
|
| 340 |
+
KLXY.US,D,20250213,000000,26.25,26.48,26.25,26.4702,207,0
|
| 341 |
+
KLXY.US,D,20250214,000000,26.66,26.66,26.54,26.54,372,0
|
| 342 |
+
KLXY.US,D,20250219,000000,26.0235,26.0775,25.97,26.0775,1703,0
|
| 343 |
+
KLXY.US,D,20250220,000000,26.145,26.2318,26.145,26.2318,1109,0
|
| 344 |
+
KLXY.US,D,20250221,000000,26.03,26.045,26.02,26.045,518,0
|
| 345 |
+
KLXY.US,D,20250224,000000,26.045,26.045,25.975,26.013,25299,0
|
| 346 |
+
KLXY.US,D,20250225,000000,25.86,25.9718,25.86,25.9718,621,0
|
| 347 |
+
KLXY.US,D,20250227,000000,25.837,25.96,25.6619,25.6619,860,0
|
| 348 |
+
KLXY.US,D,20250228,000000,25.82,25.8398,25.82,25.8398,150,0
|
| 349 |
+
KLXY.US,D,20250303,000000,26.18,26.25,25.8138,25.8138,1928,0
|
| 350 |
+
KLXY.US,D,20250304,000000,25.28,25.7003,25.28,25.7003,241,0
|
| 351 |
+
KLXY.US,D,20250305,000000,25.8236,25.9655,25.81,25.9655,300,0
|
| 352 |
+
KLXY.US,D,20250306,000000,25.4599,25.67,25.1841,25.1841,10624,0
|
| 353 |
+
KLXY.US,D,20250307,000000,24.71,25.09,24.71,25.0899,1201,0
|
| 354 |
+
KLXY.US,D,20250310,000000,24.6,24.63,24.355,24.355,1038,0
|
| 355 |
+
KLXY.US,D,20250311,000000,24.23,24.428,24.18,24.428,810,0
|
| 356 |
+
KLXY.US,D,20250312,000000,24.2799,24.2841,24.1,24.2841,411,0
|
| 357 |
+
KLXY.US,D,20250313,000000,23.82,23.97,23.82,23.8614,534,0
|
| 358 |
+
KLXY.US,D,20250314,000000,24,24.2487,23.9999,24.2487,792,0
|
| 359 |
+
KLXY.US,D,20250317,000000,24.12,24.2413,24.12,24.2413,251,0
|
| 360 |
+
KLXY.US,D,20250318,000000,23.985,23.985,23.9844,23.9844,182,0
|
| 361 |
+
KLXY.US,D,20250319,000000,24.115,24.2178,24.115,24.2178,304,0
|
| 362 |
+
KLXY.US,D,20250320,000000,23.965,23.98,23.8982,23.9168,2704,0
|
| 363 |
+
KLXY.US,D,20250321,000000,23.66,23.7321,23.66,23.7321,104,0
|
| 364 |
+
KLXY.US,D,20250324,000000,23.8,23.9073,23.79,23.9073,541,0
|
| 365 |
+
KLXY.US,D,20250326,000000,23.37,23.4353,23.37,23.4353,209,0
|
| 366 |
+
KLXY.US,D,20250327,000000,23.55,23.55,23.5136,23.5136,205,0
|
| 367 |
+
KLXY.US,D,20250331,000000,22.87,23.03,22.82,22.983,1732,0
|
| 368 |
+
KLXY.US,D,20250401,000000,23.032,23.1498,23.032,23.1498,107,0
|
| 369 |
+
KLXY.US,D,20250404,000000,21.2593,21.2593,21.0217,21.0217,906,0
|
| 370 |
+
KLXY.US,D,20250407,000000,20.28,20.51,20.13,20.41,4976,0
|
| 371 |
+
KLXY.US,D,20250408,000000,20,20.0714,20,20.0714,212,0
|
| 372 |
+
KLXY.US,D,20250410,000000,21.39,21.542,21.21,21.21,4658,0
|
| 373 |
+
KLXY.US,D,20250411,000000,21.99,22.0666,21.99,22.0666,315,0
|
| 374 |
+
KLXY.US,D,20250414,000000,21.99,21.99,21.68,21.8684,2548,0
|
| 375 |
+
KLXY.US,D,20250415,000000,21.54,21.5534,21.46,21.5534,17434,0
|
| 376 |
+
KLXY.US,D,20250416,000000,21.5,21.5,21.358,21.358,754,0
|
| 377 |
+
KLXY.US,D,20250417,000000,21.8024,21.8024,21.6762,21.6762,107,0
|
| 378 |
+
KLXY.US,D,20250421,000000,21.7,21.7,21.21,21.4782,1246,0
|
| 379 |
+
KLXY.US,D,20250428,000000,22.885,22.885,22.885,22.885,381,0
|
| 380 |
+
KLXY.US,D,20250429,000000,22.92,22.92,22.844,22.844,173,0
|
| 381 |
+
KLXY.US,D,20250430,000000,22.52,22.7937,22.52,22.7937,133,0
|
| 382 |
+
KLXY.US,D,20250506,000000,23.15,23.15,23.0717,23.0717,128,0
|
| 383 |
+
KLXY.US,D,20250512,000000,24.28,24.28,24.19,24.26,631,0
|
| 384 |
+
KLXY.US,D,20250516,000000,24.486,24.569,24.486,24.569,607,0
|
| 385 |
+
KLXY.US,D,20250602,000000,23.79,23.8758,23.79,23.8758,5058,0
|
| 386 |
+
KLXY.US,D,20250605,000000,24.03,24.03,23.8793,23.8793,257,0
|
| 387 |
+
KLXY.US,D,20250609,000000,24.03,24.03,23.9354,23.9354,108,0
|
| 388 |
+
KLXY.US,D,20250616,000000,24.03,24.06,23.9916,23.9916,410,0
|
| 389 |
+
KLXY.US,D,20250623,000000,23.22,23.682,23.22,23.682,247,0
|
| 390 |
+
KLXY.US,D,20250624,000000,23.97,23.97,23.9334,23.9334,318,0
|
| 391 |
+
KLXY.US,D,20250625,000000,23.705,23.756,23.705,23.756,1889,0
|
| 392 |
+
KLXY.US,D,20250626,000000,23.74,23.74,23.7251,23.7251,446,0
|
| 393 |
+
KLXY.US,D,20250707,000000,25.065,25.065,24.91,24.96,313,0
|
| 394 |
+
KLXY.US,D,20250718,000000,24.731,24.7735,24.731,24.7735,5182,0
|
| 395 |
+
KLXY.US,D,20250725,000000,25.4,25.6731,25.4,25.6731,350,0
|
| 396 |
+
KLXY.US,D,20250804,000000,24.5,24.5831,24.32,24.5831,15174,0
|
| 397 |
+
KLXY.US,D,20250805,000000,24.39,24.4053,24.39,24.4053,203,0
|
| 398 |
+
KLXY.US,D,20250806,000000,24.48,24.5,24.43,24.4669,1868,0
|
| 399 |
+
KLXY.US,D,20250811,000000,24.19,24.19,24.19,24.19,293,0
|
| 400 |
+
KLXY.US,D,20250812,000000,24.26,24.4539,24.26,24.4539,668,0
|
| 401 |
+
KLXY.US,D,20250813,000000,24.79,24.9849,24.79,24.9849,152,0
|
| 402 |
+
KLXY.US,D,20250814,000000,24.45,24.4911,24.45,24.4911,398,0
|
| 403 |
+
KLXY.US,D,20250815,000000,24.4,24.44,24.3727,24.44,4952,0
|
| 404 |
+
KLXY.US,D,20250821,000000,24.61,24.61,24.5556,24.5556,366,0
|
| 405 |
+
KLXY.US,D,20250822,000000,24.6876,25.1241,24.6876,25.1241,486,0
|
| 406 |
+
KLXY.US,D,20250828,000000,25.66,25.68,25.615,25.6236,3962,0
|
| 407 |
+
KLXY.US,D,20250902,000000,25.37,25.4897,25.16,25.4897,7534,0
|
| 408 |
+
KLXY.US,D,20250903,000000,25.6164,25.67,25.6164,25.662,7329,0
|
| 409 |
+
KLXY.US,D,20250904,000000,25.44,25.5475,25.44,25.5475,190,0
|
| 410 |
+
KLXY.US,D,20250905,000000,25.48,25.48,25.4705,25.4705,498,0
|
| 411 |
+
KLXY.US,D,20250908,000000,25.54,25.54,25.33,25.4765,831,0
|
| 412 |
+
KLXY.US,D,20250911,000000,25.3506,25.4506,25.3506,25.4506,153,0
|
| 413 |
+
KLXY.US,D,20250915,000000,25.53,25.7096,25.53,25.7,1085,0
|
| 414 |
+
KLXY.US,D,20250917,000000,25.9444,25.9444,25.83,25.83,1179,0
|
| 415 |
+
KLXY.US,D,20250924,000000,25.72,25.72,25.6195,25.6195,245,0
|
| 416 |
+
KLXY.US,D,20251002,000000,26.08,26.47,26.08,26.2176,4245,0
|
| 417 |
+
KLXY.US,D,20251009,000000,25.8308,25.8308,25.8119,25.8119,344,0
|
| 418 |
+
KLXY.US,D,20251013,000000,25.43,25.53,25.4208,25.4493,48363,0
|
| 419 |
+
KLXY.US,D,20251014,000000,25.54,25.9057,25.54,25.9057,4946,0
|
| 420 |
+
KLXY.US,D,20251015,000000,26.24,26.2598,26.04,26.2598,1791,0
|
| 421 |
+
KLXY.US,D,20251016,000000,26.5078,26.608,26.4606,26.608,816,0
|
| 422 |
+
KLXY.US,D,20251017,000000,26.8,27.0527,26.8,27.0527,2651,0
|
| 423 |
+
KLXY.US,D,20251021,000000,27.3,27.3,27.2729,27.2729,193,0
|
| 424 |
+
KLXY.US,D,20251022,000000,27.09,27.33,27.09,27.1949,4282,0
|
| 425 |
+
KLXY.US,D,20251023,000000,27.46,27.4751,27.44,27.4751,1161,0
|
| 426 |
+
KLXY.US,D,20251024,000000,27.285,27.285,27.2529,27.2529,186,0
|
| 427 |
+
KLXY.US,D,20251027,000000,27.3583,27.3583,27.345,27.3454,366,0
|
| 428 |
+
KLXY.US,D,20251028,000000,27.11,27.11,27.0092,27.0092,142,0
|
| 429 |
+
KLXY.US,D,20251031,000000,26.14,26.1788,26.14,26.1788,610,0
|
| 430 |
+
KLXY.US,D,20251103,000000,25.93,25.9785,25.91,25.9785,16154,0
|
| 431 |
+
KLXY.US,D,20251104,000000,25.71,25.7101,25.62,25.6666,2121,0
|
| 432 |
+
KLXY.US,D,20251106,000000,25.5,25.5,25.3704,25.3704,4132,0
|
| 433 |
+
KLXY.US,D,20251110,000000,25.97,26.013,25.97,26.013,316,0
|
| 434 |
+
KLXY.US,D,20251113,000000,26.84,26.8419,26.44,26.4915,1225,0
|
| 435 |
+
KLXY.US,D,20251114,000000,26.52,26.5943,26.43,26.5943,637,0
|
| 436 |
+
KLXY.US,D,20251117,000000,26.02,26.19,25.8974,25.8974,504,0
|
| 437 |
+
KLXY.US,D,20251118,000000,25.49,25.6785,25.49,25.6785,112,0
|
| 438 |
+
KLXY.US,D,20251120,000000,25.6,25.6,25.137,25.137,49385,0
|
| 439 |
+
KLXY.US,D,20251121,000000,25.805,25.805,25.7195,25.7195,862,0
|
| 440 |
+
KLXY.US,D,20251124,000000,25.74,25.7481,25.74,25.7481,815,0
|
| 441 |
+
KLXY.US,D,20251125,000000,26.14,26.1797,26.139,26.1797,2047,0
|
| 442 |
+
KLXY.US,D,20251203,000000,26.695,26.7671,26.695,26.7671,518,0
|
| 443 |
+
KLXY.US,D,20251208,000000,26.75,26.7536,26.75,26.7536,10065,0
|
| 444 |
+
KLXY.US,D,20251209,000000,26.5278,27.36,26.4767,26.4767,618,0
|
| 445 |
+
KLXY.US,D,20251210,000000,26.58,26.83,26.56,26.8244,2420,0
|
| 446 |
+
KLXY.US,D,20251215,000000,27.2132,27.2132,27.1336,27.1411,1294,0
|
| 447 |
+
KLXY.US,D,20251216,000000,27.4122,27.4122,27.365,27.38,759,0
|
| 448 |
+
KLXY.US,D,20251223,000000,26.78,26.78,26.7485,26.7485,318,0
|
| 449 |
+
KLXY.US,D,20251226,000000,26.9099,26.913,26.9099,26.913,300,0
|
| 450 |
+
KLXY.US,D,20251229,000000,26.73,26.81,26.73,26.7753,853,0
|
| 451 |
+
KLXY.US,D,20251230,000000,26.7708,26.87,26.56,26.8279,3818,0
|
| 452 |
+
KLXY.US,D,20251231,000000,26.67,26.6757,26.67,26.6757,393,0
|
| 453 |
+
KLXY.US,D,20260102,000000,26.84,26.84,26.817,26.817,665,0
|
| 454 |
+
KLXY.US,D,20260105,000000,26.74,26.8426,26.74,26.8426,331,0
|
| 455 |
+
KLXY.US,D,20260106,000000,27.35,27.35,27.2641,27.2641,670,0
|
| 456 |
+
KLXY.US,D,20260109,000000,27.34,27.35,27.3179,27.3179,14126,0
|
| 457 |
+
KLXY.US,D,20260112,000000,27.2,27.2255,27.1999,27.2255,759,0
|
| 458 |
+
KLXY.US,D,20260114,000000,27.01,27.0933,27.01,27.0933,3067,0
|
| 459 |
+
KLXY.US,D,20260120,000000,25.82,25.84,25.67,25.67,14407,0
|
| 460 |
+
KLXY.US,D,20260126,000000,26.02,26.0243,26.02,26.0243,497,0
|
| 461 |
+
KLXY.US,D,20260128,000000,25.523,25.523,25.39,25.4136,378,0
|
| 462 |
+
KLXY.US,D,20260202,000000,25.8,25.9043,25.8,25.9043,812,0
|
| 463 |
+
KLXY.US,D,20260203,000000,25.47,25.578,25.47,25.578,705,0
|
| 464 |
+
KLXY.US,D,20260204,000000,25.87,25.9699,25.87,25.96,1630,0
|
| 465 |
+
KLXY.US,D,20260206,000000,25.98,26.245,25.98,26.245,5076,0
|
| 466 |
+
KLXY.US,D,20260210,000000,26.845,26.845,26.7214,26.7252,926,0
|
| 467 |
+
KLXY.US,D,20260212,000000,27.16,27.16,26.8187,26.8187,1229,0
|
| 468 |
+
KLXY.US,D,20260217,000000,26.7993,26.8,26.72,26.7763,1328,0
|
| 469 |
+
KLXY.US,D,20260218,000000,26.6,26.88,26.6,26.854,534,0
|
daily/us/nyse etfs/1/lbo.us.txt
ADDED
|
@@ -0,0 +1,518 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LBO.US,D,20231201,000000,25.37,25.4294,25.37,25.4294,10357,0
|
| 3 |
+
LBO.US,D,20231204,000000,25.3086,25.3515,25.3086,25.3327,6547,0
|
| 4 |
+
LBO.US,D,20231205,000000,25.3087,25.3087,25.3087,25.3087,8,0
|
| 5 |
+
LBO.US,D,20231206,000000,25.3,25.3,25.2186,25.2186,1936,0
|
| 6 |
+
LBO.US,D,20231207,000000,25.4804,25.52,25.4658,25.4658,16207,0
|
| 7 |
+
LBO.US,D,20231208,000000,25.6657,25.6657,25.6657,25.6657,9,0
|
| 8 |
+
LBO.US,D,20231211,000000,25.73,25.73,25.6534,25.6534,286,0
|
| 9 |
+
LBO.US,D,20231212,000000,25.79,25.8047,25.79,25.8047,3091,0
|
| 10 |
+
LBO.US,D,20231213,000000,26.22,26.22,26.2057,26.2057,298,0
|
| 11 |
+
LBO.US,D,20231214,000000,26.77,26.82,26.7666,26.7666,1606,0
|
| 12 |
+
LBO.US,D,20231215,000000,26.82,26.82,26.8089,26.8089,1002,0
|
| 13 |
+
LBO.US,D,20231218,000000,26.9,26.9,26.86,26.8693,1208,0
|
| 14 |
+
LBO.US,D,20231219,000000,27.0676,27.0676,27.0676,27.0676,1,0
|
| 15 |
+
LBO.US,D,20231220,000000,27.17,27.17,26.7453,26.7453,976,0
|
| 16 |
+
LBO.US,D,20231221,000000,26.9143,26.9143,26.9143,26.9143,10,0
|
| 17 |
+
LBO.US,D,20231222,000000,27.0701,27.0701,27.035,27.035,213,0
|
| 18 |
+
LBO.US,D,20231226,000000,27.2363,27.2363,27.2363,27.2363,14,0
|
| 19 |
+
LBO.US,D,20231227,000000,27.32,27.3544,27.32,27.3544,132,0
|
| 20 |
+
LBO.US,D,20231228,000000,27.0875,27.0875,27.0875,27.0875,50,0
|
| 21 |
+
LBO.US,D,20231229,000000,26.807,26.807,26.807,26.807,132,0
|
| 22 |
+
LBO.US,D,20240102,000000,26.591,26.591,26.591,26.591,5,0
|
| 23 |
+
LBO.US,D,20240103,000000,26.33,26.4101,26.33,26.4101,202,0
|
| 24 |
+
LBO.US,D,20240104,000000,26.76,26.8369,26.76,26.8369,288,0
|
| 25 |
+
LBO.US,D,20240105,000000,26.8584,26.8584,26.8584,26.8584,167,0
|
| 26 |
+
LBO.US,D,20240108,000000,27.0287,27.0287,27.0287,27.0287,11,0
|
| 27 |
+
LBO.US,D,20240109,000000,26.8366,26.8366,26.8366,26.8366,5,0
|
| 28 |
+
LBO.US,D,20240110,000000,26.957,26.957,26.957,26.957,5,0
|
| 29 |
+
LBO.US,D,20240111,000000,26.8148,26.8148,26.8148,26.8148,32,0
|
| 30 |
+
LBO.US,D,20240112,000000,26.8366,26.8366,26.8366,26.8366,65,0
|
| 31 |
+
LBO.US,D,20240116,000000,26.5376,26.5376,26.5376,26.5376,42,0
|
| 32 |
+
LBO.US,D,20240117,000000,26.5744,26.5744,26.5744,26.5744,5,0
|
| 33 |
+
LBO.US,D,20240118,000000,26.6668,26.6668,26.6668,26.6668,5,0
|
| 34 |
+
LBO.US,D,20240119,000000,26.9427,26.9427,26.9427,26.9427,2,0
|
| 35 |
+
LBO.US,D,20240122,000000,27.1233,27.1233,27.1233,27.1233,7,0
|
| 36 |
+
LBO.US,D,20240123,000000,27.011,27.0448,27.011,27.0448,1052,0
|
| 37 |
+
LBO.US,D,20240124,000000,27.008,27.008,27.008,27.008,122,0
|
| 38 |
+
LBO.US,D,20240125,000000,27.1105,27.3303,27.1105,27.3303,1054,0
|
| 39 |
+
LBO.US,D,20240126,000000,27.4645,27.4645,27.4645,27.4645,5,0
|
| 40 |
+
LBO.US,D,20240129,000000,27.5608,27.5608,27.5608,27.5608,27,0
|
| 41 |
+
LBO.US,D,20240130,000000,27.5852,27.5852,27.5852,27.5852,6,0
|
| 42 |
+
LBO.US,D,20240131,000000,27.19,27.19,27.19,27.19,733,0
|
| 43 |
+
LBO.US,D,20240201,000000,27.04,27.0981,27.0399,27.0981,2115,0
|
| 44 |
+
LBO.US,D,20240202,000000,27.3345,27.3345,27.3345,27.3345,225,0
|
| 45 |
+
LBO.US,D,20240205,000000,27.0848,27.0848,27.0848,27.0848,7,0
|
| 46 |
+
LBO.US,D,20240206,000000,27.09,27.128,27.09,27.128,323,0
|
| 47 |
+
LBO.US,D,20240207,000000,27.4894,27.4894,27.4894,27.4894,100,0
|
| 48 |
+
LBO.US,D,20240208,000000,27.6728,27.6728,27.6728,27.6728,19,0
|
| 49 |
+
LBO.US,D,20240209,000000,27.8027,27.8027,27.8027,27.8027,83,0
|
| 50 |
+
LBO.US,D,20240212,000000,28.08,28.08,28.08,28.08,71,0
|
| 51 |
+
LBO.US,D,20240213,000000,27.64,27.64,27.5985,27.5985,432,0
|
| 52 |
+
LBO.US,D,20240214,000000,27.9053,27.9053,27.9053,27.9053,2,0
|
| 53 |
+
LBO.US,D,20240215,000000,28.2002,28.2002,28.2002,28.2002,1,0
|
| 54 |
+
LBO.US,D,20240216,000000,28.2243,28.2243,28.2243,28.2243,1,0
|
| 55 |
+
LBO.US,D,20240220,000000,28.0043,28.0043,28.0043,28.0043,88,0
|
| 56 |
+
LBO.US,D,20240221,000000,28.037,28.037,28.037,28.037,72,0
|
| 57 |
+
LBO.US,D,20240222,000000,28.2981,28.2981,28.2981,28.2981,54,0
|
| 58 |
+
LBO.US,D,20240223,000000,28.2832,28.2832,28.2832,28.2832,17,0
|
| 59 |
+
LBO.US,D,20240226,000000,28.2272,28.2272,28.2272,28.2272,6,0
|
| 60 |
+
LBO.US,D,20240227,000000,28.195,28.2748,28.195,28.2748,126,0
|
| 61 |
+
LBO.US,D,20240228,000000,28.0688,28.0688,28.0688,28.0688,2,0
|
| 62 |
+
LBO.US,D,20240229,000000,28.2704,28.2704,28.2704,28.2704,36,0
|
| 63 |
+
LBO.US,D,20240301,000000,28.2965,28.2965,28.2965,28.2965,31,0
|
| 64 |
+
LBO.US,D,20240304,000000,28.3955,28.3955,28.3955,28.3955,5,0
|
| 65 |
+
LBO.US,D,20240305,000000,28.1716,28.1716,28.1716,28.1716,56,0
|
| 66 |
+
LBO.US,D,20240306,000000,28.3066,28.3066,28.3066,28.3066,29,0
|
| 67 |
+
LBO.US,D,20240307,000000,28.4332,28.4332,28.4332,28.4332,29,0
|
| 68 |
+
LBO.US,D,20240308,000000,28.437,28.437,28.437,28.437,12,0
|
| 69 |
+
LBO.US,D,20240311,000000,28.38,28.38,28.3391,28.3391,217,0
|
| 70 |
+
LBO.US,D,20240312,000000,28.5161,28.5161,28.5161,28.5161,1,0
|
| 71 |
+
LBO.US,D,20240313,000000,28.5141,28.5141,28.5141,28.5141,18,0
|
| 72 |
+
LBO.US,D,20240314,000000,28.0851,28.0851,28.0851,28.0851,6,0
|
| 73 |
+
LBO.US,D,20240315,000000,28.1775,28.1775,28.1775,28.1775,77,0
|
| 74 |
+
LBO.US,D,20240318,000000,28.043,28.043,28.043,28.043,102,0
|
| 75 |
+
LBO.US,D,20240319,000000,28.1698,28.1698,28.1698,28.1698,5,0
|
| 76 |
+
LBO.US,D,20240320,000000,28.4682,28.4682,28.4682,28.4682,89,0
|
| 77 |
+
LBO.US,D,20240321,000000,28.9301,28.9301,28.9301,28.9301,21,0
|
| 78 |
+
LBO.US,D,20240322,000000,28.68,28.68,28.5966,28.5966,17489,0
|
| 79 |
+
LBO.US,D,20240325,000000,28.77,28.77,28.7279,28.7279,420,0
|
| 80 |
+
LBO.US,D,20240326,000000,28.4595,28.4595,28.4595,28.4595,70,0
|
| 81 |
+
LBO.US,D,20240327,000000,28.658,28.658,28.658,28.658,1,0
|
| 82 |
+
LBO.US,D,20240328,000000,28.79,28.8159,28.79,28.8159,252,0
|
| 83 |
+
LBO.US,D,20240401,000000,28.53,28.5634,28.53,28.5634,865,0
|
| 84 |
+
LBO.US,D,20240402,000000,28.392,28.392,28.392,28.392,11,0
|
| 85 |
+
LBO.US,D,20240403,000000,28.6268,28.6268,28.6268,28.6268,53,0
|
| 86 |
+
LBO.US,D,20240404,000000,28.3993,28.3993,28.3993,28.3993,2,0
|
| 87 |
+
LBO.US,D,20240405,000000,28.7202,28.7202,28.7202,28.7202,2,0
|
| 88 |
+
LBO.US,D,20240408,000000,28.8793,28.8793,28.8793,28.8793,4,0
|
| 89 |
+
LBO.US,D,20240409,000000,28.8181,28.8181,28.8181,28.8181,10,0
|
| 90 |
+
LBO.US,D,20240410,000000,28.6137,28.6137,28.6137,28.6137,53,0
|
| 91 |
+
LBO.US,D,20240411,000000,28.7283,28.7283,28.7283,28.7283,5,0
|
| 92 |
+
LBO.US,D,20240412,000000,28.1747,28.1747,28.1747,28.1747,4,0
|
| 93 |
+
LBO.US,D,20240415,000000,27.9129,27.9129,27.9129,27.9129,5,0
|
| 94 |
+
LBO.US,D,20240416,000000,27.994,27.994,27.994,27.994,3,0
|
| 95 |
+
LBO.US,D,20240417,000000,28.0712,28.0712,28.0712,28.0712,20,0
|
| 96 |
+
LBO.US,D,20240418,000000,27.92,28.0433,27.92,28.0433,120,0
|
| 97 |
+
LBO.US,D,20240419,000000,28.1051,28.1051,28.1051,28.1051,2,0
|
| 98 |
+
LBO.US,D,20240422,000000,28.4957,28.4957,28.4957,28.4957,34,0
|
| 99 |
+
LBO.US,D,20240423,000000,28.8503,28.8503,28.8503,28.8503,6,0
|
| 100 |
+
LBO.US,D,20240424,000000,28.8143,28.8143,28.8143,28.8143,8,0
|
| 101 |
+
LBO.US,D,20240425,000000,28.5836,28.5836,28.5836,28.5836,98,0
|
| 102 |
+
LBO.US,D,20240426,000000,28.7866,28.7866,28.7866,28.7866,32,0
|
| 103 |
+
LBO.US,D,20240429,000000,28.8012,28.8012,28.8012,28.8012,12,0
|
| 104 |
+
LBO.US,D,20240430,000000,28.4348,28.4348,28.4348,28.4348,1,0
|
| 105 |
+
LBO.US,D,20240501,000000,28.45,28.4807,28.45,28.4807,1823,0
|
| 106 |
+
LBO.US,D,20240502,000000,28.4205,28.4205,28.4205,28.4205,32,0
|
| 107 |
+
LBO.US,D,20240503,000000,28.4357,28.4357,28.4357,28.4357,32,0
|
| 108 |
+
LBO.US,D,20240506,000000,28.8832,28.8832,28.8832,28.8832,8,0
|
| 109 |
+
LBO.US,D,20240507,000000,28.92,28.97,28.902,28.902,200,0
|
| 110 |
+
LBO.US,D,20240508,000000,28.7631,28.7631,28.7631,28.7631,18,0
|
| 111 |
+
LBO.US,D,20240509,000000,29.15,29.15,29.0599,29.0608,1259,0
|
| 112 |
+
LBO.US,D,20240510,000000,29.215,29.28,29.1357,29.1357,750,0
|
| 113 |
+
LBO.US,D,20240513,000000,28.9461,28.9461,28.9461,28.9461,3,0
|
| 114 |
+
LBO.US,D,20240514,000000,29.2339,29.2339,29.2339,29.2339,1,0
|
| 115 |
+
LBO.US,D,20240515,000000,29.5211,29.5211,29.5211,29.5211,1,0
|
| 116 |
+
LBO.US,D,20240516,000000,29.2717,29.2717,29.2717,29.2717,71,0
|
| 117 |
+
LBO.US,D,20240517,000000,29.2819,29.2819,29.2819,29.2819,344,0
|
| 118 |
+
LBO.US,D,20240520,000000,29.3228,29.3228,29.3228,29.3228,2,0
|
| 119 |
+
LBO.US,D,20240521,000000,29.5166,29.5166,29.5166,29.5166,78,0
|
| 120 |
+
LBO.US,D,20240522,000000,29.3197,29.3197,29.3197,29.3197,43,0
|
| 121 |
+
LBO.US,D,20240523,000000,29.121,29.121,29.121,29.121,99,0
|
| 122 |
+
LBO.US,D,20240524,000000,29.545,29.545,29.545,29.545,78,0
|
| 123 |
+
LBO.US,D,20240528,000000,29.6299,29.63,29.4332,29.4332,1913,0
|
| 124 |
+
LBO.US,D,20240529,000000,29.0843,29.0843,29.0843,29.0843,38,0
|
| 125 |
+
LBO.US,D,20240530,000000,29.3499,29.3499,29.3499,29.3499,86,0
|
| 126 |
+
LBO.US,D,20240531,000000,29.25,29.3666,29.25,29.3666,138,0
|
| 127 |
+
LBO.US,D,20240603,000000,29.3707,29.3707,29.3707,29.3707,9,0
|
| 128 |
+
LBO.US,D,20240604,000000,29.0959,29.0959,29.0959,29.0959,61,0
|
| 129 |
+
LBO.US,D,20240605,000000,29.292,29.292,29.292,29.292,26,0
|
| 130 |
+
LBO.US,D,20240606,000000,28.8802,28.8802,28.8802,28.8802,67,0
|
| 131 |
+
LBO.US,D,20240607,000000,28.8052,28.8052,28.8052,28.8052,20,0
|
| 132 |
+
LBO.US,D,20240610,000000,29.2257,29.2257,29.2257,29.2257,3,0
|
| 133 |
+
LBO.US,D,20240611,000000,29.0963,29.0963,29.0963,29.0963,16,0
|
| 134 |
+
LBO.US,D,20240612,000000,29.53,29.53,29.3632,29.3632,249,0
|
| 135 |
+
LBO.US,D,20240613,000000,29.0343,29.0343,29.0343,29.0343,3,0
|
| 136 |
+
LBO.US,D,20240614,000000,28.88,28.8957,28.88,28.8957,270,0
|
| 137 |
+
LBO.US,D,20240617,000000,28.85,29.0376,28.85,29.0376,157,0
|
| 138 |
+
LBO.US,D,20240618,000000,29.0854,29.0854,29.0854,29.0854,8,0
|
| 139 |
+
LBO.US,D,20240620,000000,29.2132,29.2132,29.2132,29.2132,21,0
|
| 140 |
+
LBO.US,D,20240621,000000,29.0533,29.0533,29.0533,29.0533,5,0
|
| 141 |
+
LBO.US,D,20240624,000000,29.294,29.294,29.294,29.294,56,0
|
| 142 |
+
LBO.US,D,20240625,000000,29.1998,29.1998,29.1998,29.1998,91,0
|
| 143 |
+
LBO.US,D,20240626,000000,29.1519,29.1519,29.1519,29.1519,81,0
|
| 144 |
+
LBO.US,D,20240627,000000,28.8202,28.8202,28.8202,28.8202,12,0
|
| 145 |
+
LBO.US,D,20240628,000000,29.01,29.01,28.7925,28.7925,715,0
|
| 146 |
+
LBO.US,D,20240701,000000,28.7,28.745,28.7,28.745,341,0
|
| 147 |
+
LBO.US,D,20240702,000000,28.9914,28.9914,28.9914,28.9914,5,0
|
| 148 |
+
LBO.US,D,20240703,000000,29.1449,29.1449,29.1449,29.1449,7,0
|
| 149 |
+
LBO.US,D,20240705,000000,29.02,29.1351,29.01,29.1351,975,0
|
| 150 |
+
LBO.US,D,20240708,000000,28.9828,28.9828,28.9828,28.9828,24,0
|
| 151 |
+
LBO.US,D,20240709,000000,28.8243,28.8243,28.8243,28.8243,22,0
|
| 152 |
+
LBO.US,D,20240710,000000,29.2571,29.2571,29.2571,29.2571,20,0
|
| 153 |
+
LBO.US,D,20240711,000000,29.5262,29.5262,29.5262,29.5262,4,0
|
| 154 |
+
LBO.US,D,20240712,000000,29.7107,29.7107,29.7107,29.7107,2,0
|
| 155 |
+
LBO.US,D,20240715,000000,29.9505,29.9505,29.9505,29.9505,24,0
|
| 156 |
+
LBO.US,D,20240716,000000,30.3074,30.3074,30.3074,30.3074,10,0
|
| 157 |
+
LBO.US,D,20240717,000000,30.1593,30.1593,30.1593,30.1593,9,0
|
| 158 |
+
LBO.US,D,20240718,000000,30.1322,30.1322,30.1322,30.1322,22,0
|
| 159 |
+
LBO.US,D,20240719,000000,30.0365,30.0365,30.0365,30.0365,18,0
|
| 160 |
+
LBO.US,D,20240722,000000,30.5171,30.5171,30.5171,30.5171,22,0
|
| 161 |
+
LBO.US,D,20240723,000000,30.5672,30.5672,30.4875,30.4875,118,0
|
| 162 |
+
LBO.US,D,20240724,000000,29.9308,29.9308,29.9308,29.9308,15,0
|
| 163 |
+
LBO.US,D,20240725,000000,30.2232,30.2232,30.2232,30.2232,13,0
|
| 164 |
+
LBO.US,D,20240726,000000,30.515,30.515,30.515,30.515,16,0
|
| 165 |
+
LBO.US,D,20240729,000000,30.4124,30.4124,30.4124,30.4124,28,0
|
| 166 |
+
LBO.US,D,20240730,000000,30.653,30.653,30.653,30.653,4,0
|
| 167 |
+
LBO.US,D,20240731,000000,30.7507,30.7507,30.7507,30.7507,4,0
|
| 168 |
+
LBO.US,D,20240801,000000,30.39,30.39,29.9452,29.9452,314,0
|
| 169 |
+
LBO.US,D,20240802,000000,28.4716,28.4716,28.4716,28.4716,224,0
|
| 170 |
+
LBO.US,D,20240805,000000,27.6,27.6,27.448,27.448,234,0
|
| 171 |
+
LBO.US,D,20240806,000000,27.9886,27.9886,27.9886,27.9886,67,0
|
| 172 |
+
LBO.US,D,20240807,000000,28,28,27.7527,27.7527,178,0
|
| 173 |
+
LBO.US,D,20240808,000000,28.1947,28.1947,28.1947,28.1947,10,0
|
| 174 |
+
LBO.US,D,20240809,000000,28.2626,28.2626,28.2626,28.2626,50,0
|
| 175 |
+
LBO.US,D,20240812,000000,28.285,28.285,28.1317,28.1317,222,0
|
| 176 |
+
LBO.US,D,20240813,000000,28.463,28.463,28.463,28.463,20,0
|
| 177 |
+
LBO.US,D,20240814,000000,28.7471,28.7471,28.7471,28.7471,1,0
|
| 178 |
+
LBO.US,D,20240815,000000,29.1509,29.1509,29.1509,29.1509,1,0
|
| 179 |
+
LBO.US,D,20240816,000000,29.1143,29.1143,29.1143,29.1143,76,0
|
| 180 |
+
LBO.US,D,20240819,000000,29.2552,29.2552,29.2552,29.2552,4,0
|
| 181 |
+
LBO.US,D,20240820,000000,28.9888,28.9888,28.9888,28.9888,132,0
|
| 182 |
+
LBO.US,D,20240821,000000,29.1095,29.1095,29.1095,29.1095,72,0
|
| 183 |
+
LBO.US,D,20240822,000000,29.0724,29.0724,29.0724,29.0724,20,0
|
| 184 |
+
LBO.US,D,20240823,000000,29.21,29.442,29.21,29.442,104,0
|
| 185 |
+
LBO.US,D,20240826,000000,29.4875,29.4875,29.4875,29.4875,13,0
|
| 186 |
+
LBO.US,D,20240827,000000,29.6101,29.6101,29.6101,29.6101,5,0
|
| 187 |
+
LBO.US,D,20240828,000000,29.4266,29.4266,29.4266,29.4266,10,0
|
| 188 |
+
LBO.US,D,20240829,000000,29.6305,29.6305,29.564,29.564,903,0
|
| 189 |
+
LBO.US,D,20240830,000000,29.8578,29.8578,29.8578,29.8578,2,0
|
| 190 |
+
LBO.US,D,20240903,000000,29.33,29.3356,29.322,29.322,364,0
|
| 191 |
+
LBO.US,D,20240904,000000,29.5,29.5,29.241,29.2703,1136,0
|
| 192 |
+
LBO.US,D,20240905,000000,29.2435,29.2435,29.2435,29.2435,2,0
|
| 193 |
+
LBO.US,D,20240906,000000,28.78,28.8529,28.78,28.8529,190,0
|
| 194 |
+
LBO.US,D,20240909,000000,29.1151,29.1151,29.1151,29.1151,32,0
|
| 195 |
+
LBO.US,D,20240910,000000,29.0676,29.0676,29.0676,29.0676,1,0
|
| 196 |
+
LBO.US,D,20240911,000000,29.213,29.213,29.213,29.213,12,0
|
| 197 |
+
LBO.US,D,20240912,000000,29.673,29.673,29.673,29.673,14,0
|
| 198 |
+
LBO.US,D,20240913,000000,30.2074,30.2074,30.2074,30.2074,3,0
|
| 199 |
+
LBO.US,D,20240916,000000,30.5385,30.5385,30.5385,30.5385,23,0
|
| 200 |
+
LBO.US,D,20240917,000000,30.5661,30.5661,30.5661,30.5661,61,0
|
| 201 |
+
LBO.US,D,20240918,000000,30.61,30.7103,30.61,30.7103,209,0
|
| 202 |
+
LBO.US,D,20240919,000000,31.2484,31.2484,31.2484,31.2484,33,0
|
| 203 |
+
LBO.US,D,20240920,000000,31.1556,31.1556,31.1556,31.1556,1,0
|
| 204 |
+
LBO.US,D,20240923,000000,31.2,31.2,31.1692,31.1692,400,0
|
| 205 |
+
LBO.US,D,20240924,000000,31.2,31.2447,31.2,31.2447,601,0
|
| 206 |
+
LBO.US,D,20240925,000000,30.9132,30.9132,30.9132,30.9132,5,0
|
| 207 |
+
LBO.US,D,20240926,000000,31.12,31.12,30.9991,30.9991,1034,0
|
| 208 |
+
LBO.US,D,20240927,000000,30.77,30.77,30.7472,30.7654,842,0
|
| 209 |
+
LBO.US,D,20240930,000000,30.6199,30.7,30.53,30.7,679,0
|
| 210 |
+
LBO.US,D,20241001,000000,30.5,30.6068,30.5,30.6068,310,0
|
| 211 |
+
LBO.US,D,20241002,000000,30.7711,30.7711,30.7711,30.7711,82,0
|
| 212 |
+
LBO.US,D,20241003,000000,30.7361,30.9161,30.7361,30.9161,524,0
|
| 213 |
+
LBO.US,D,20241004,000000,31.3736,31.3736,31.3736,31.3736,3,0
|
| 214 |
+
LBO.US,D,20241007,000000,31.1778,31.1778,31.1778,31.1778,109,0
|
| 215 |
+
LBO.US,D,20241008,000000,31.07,31.07,31.069,31.069,265,0
|
| 216 |
+
LBO.US,D,20241009,000000,31.14,31.2085,31.1144,31.2085,208,0
|
| 217 |
+
LBO.US,D,20241010,000000,31.26,31.26,31.2348,31.2348,2440,0
|
| 218 |
+
LBO.US,D,20241011,000000,31.5563,31.5563,31.5563,31.5563,15,0
|
| 219 |
+
LBO.US,D,20241014,000000,31.66,31.7081,31.65,31.7081,1239,0
|
| 220 |
+
LBO.US,D,20241015,000000,31.87,31.87,31.7754,31.782,6769,0
|
| 221 |
+
LBO.US,D,20241016,000000,31.91,32.1851,31.91,32.1851,392,0
|
| 222 |
+
LBO.US,D,20241017,000000,32.5116,32.68,32.5116,32.6549,329,0
|
| 223 |
+
LBO.US,D,20241018,000000,32.87,33.03,32.87,32.9205,875,0
|
| 224 |
+
LBO.US,D,20241021,000000,33.02,33.02,32.97,32.982,3107,0
|
| 225 |
+
LBO.US,D,20241022,000000,32.6902,32.6902,32.6701,32.6798,2326,0
|
| 226 |
+
LBO.US,D,20241023,000000,32.4832,32.4832,32.4832,32.4832,44,0
|
| 227 |
+
LBO.US,D,20241024,000000,32.8771,32.9398,32.86,32.9398,1558,0
|
| 228 |
+
LBO.US,D,20241025,000000,32.86,32.86,32.59,32.6051,1748,0
|
| 229 |
+
LBO.US,D,20241028,000000,32.74,32.9148,32.74,32.9148,451,0
|
| 230 |
+
LBO.US,D,20241029,000000,32.8,32.8,32.57,32.7147,1625,0
|
| 231 |
+
LBO.US,D,20241030,000000,32.72,32.72,32.6353,32.6353,202,0
|
| 232 |
+
LBO.US,D,20241031,000000,32.42,32.42,32.3334,32.3334,183,0
|
| 233 |
+
LBO.US,D,20241101,000000,32.36,32.36,32.2987,32.2987,415,0
|
| 234 |
+
LBO.US,D,20241104,000000,31.56,31.56,31.3819,31.3819,786,0
|
| 235 |
+
LBO.US,D,20241105,000000,31.7204,31.8092,31.7204,31.8092,558,0
|
| 236 |
+
LBO.US,D,20241106,000000,33.35,33.4275,32.9199,33.4275,8896,0
|
| 237 |
+
LBO.US,D,20241107,000000,33.36,33.36,33.11,33.1774,2639,0
|
| 238 |
+
LBO.US,D,20241108,000000,33.19,33.254,32.99,33.2456,5418,0
|
| 239 |
+
LBO.US,D,20241111,000000,33.49,33.7,33.49,33.7,2750,0
|
| 240 |
+
LBO.US,D,20241112,000000,33.27,33.32,33.26,33.32,6764,0
|
| 241 |
+
LBO.US,D,20241113,000000,33.3,33.3,33.1262,33.1262,2949,0
|
| 242 |
+
LBO.US,D,20241114,000000,33.31,33.31,33.1193,33.1193,2351,0
|
| 243 |
+
LBO.US,D,20241115,000000,33,33.0273,33,33.0273,1513,0
|
| 244 |
+
LBO.US,D,20241118,000000,32.95,33.2949,32.95,33.2949,2026,0
|
| 245 |
+
LBO.US,D,20241119,000000,33.64,33.6577,33.6399,33.6577,842,0
|
| 246 |
+
LBO.US,D,20241120,000000,33.42,33.5096,33.375,33.5096,1183,0
|
| 247 |
+
LBO.US,D,20241121,000000,34.0499,34.0499,33.9998,33.9998,206,0
|
| 248 |
+
LBO.US,D,20241122,000000,34.2096,34.4057,34.01,34.4057,935,0
|
| 249 |
+
LBO.US,D,20241126,000000,34.41,34.56,34.41,34.5303,791,0
|
| 250 |
+
LBO.US,D,20241127,000000,34.36,34.38,34.26,34.26,1609,0
|
| 251 |
+
LBO.US,D,20241129,000000,34.67,34.67,34.5834,34.5834,267,0
|
| 252 |
+
LBO.US,D,20241203,000000,34.32,34.32,34.05,34.1051,1912,0
|
| 253 |
+
LBO.US,D,20241204,000000,34.13,34.19,34.12,34.1578,5332,0
|
| 254 |
+
LBO.US,D,20241205,000000,34.24,34.24,34.17,34.18,2188,0
|
| 255 |
+
LBO.US,D,20241209,000000,34.5,34.5,33.9366,33.9366,2571,0
|
| 256 |
+
LBO.US,D,20241210,000000,34.1,34.1,33.9993,33.9993,415,0
|
| 257 |
+
LBO.US,D,20241211,000000,34.34,34.3945,34.3248,34.3945,1292,0
|
| 258 |
+
LBO.US,D,20241212,000000,34.29,34.29,34.231,34.231,388,0
|
| 259 |
+
LBO.US,D,20241213,000000,34.22,34.26,34.1649,34.1649,1592,0
|
| 260 |
+
LBO.US,D,20241216,000000,34.2,34.23,34.12,34.12,1698,0
|
| 261 |
+
LBO.US,D,20241218,000000,33.87,33.87,32.6764,32.6764,1098,0
|
| 262 |
+
LBO.US,D,20241219,000000,32.94,32.94,32.896,32.896,550,0
|
| 263 |
+
LBO.US,D,20241220,000000,33.35,33.35,33.2525,33.2525,474,0
|
| 264 |
+
LBO.US,D,20241223,000000,33.1368,33.3966,33.1368,33.3966,2497,0
|
| 265 |
+
LBO.US,D,20241224,000000,33.7359,33.8732,33.7359,33.8732,1721,0
|
| 266 |
+
LBO.US,D,20241226,000000,33.9921,34.0407,33.9921,34.0407,838,0
|
| 267 |
+
LBO.US,D,20241227,000000,33.94,33.94,33.7,33.7753,631,0
|
| 268 |
+
LBO.US,D,20241230,000000,32.97,33.1,32.97,33.07,2401,0
|
| 269 |
+
LBO.US,D,20241231,000000,33.1222,33.15,32.96,32.9783,2121,0
|
| 270 |
+
LBO.US,D,20250102,000000,33.28,33.33,33.28,33.2802,828,0
|
| 271 |
+
LBO.US,D,20250103,000000,33.56,33.56,33.4761,33.4761,710,0
|
| 272 |
+
LBO.US,D,20250106,000000,33.48,33.48,33.2475,33.2475,1276,0
|
| 273 |
+
LBO.US,D,20250107,000000,32.8029,32.8339,32.8029,32.8339,424,0
|
| 274 |
+
LBO.US,D,20250108,000000,32.77,32.9126,32.76,32.9126,2843,0
|
| 275 |
+
LBO.US,D,20250110,000000,32.47,32.635,32.18,32.2182,1922,0
|
| 276 |
+
LBO.US,D,20250113,000000,32,32.3228,32,32.3228,1382,0
|
| 277 |
+
LBO.US,D,20250114,000000,32.855,32.855,32.7985,32.7985,407,0
|
| 278 |
+
LBO.US,D,20250115,000000,33.32,33.3611,33.32,33.3611,536,0
|
| 279 |
+
LBO.US,D,20250116,000000,33.7199,33.7602,33.7199,33.7602,181,0
|
| 280 |
+
LBO.US,D,20250117,000000,34.0313,34.11,34.02,34.0584,4580,0
|
| 281 |
+
LBO.US,D,20250121,000000,34.44,34.479,34.3667,34.4688,3763,0
|
| 282 |
+
LBO.US,D,20250122,000000,34.4599,35.17,34.35,34.492,71742,0
|
| 283 |
+
LBO.US,D,20250123,000000,34.67,34.82,34.67,34.7952,5564,0
|
| 284 |
+
LBO.US,D,20250124,000000,34.76,35.15,34.76,34.9278,35106,0
|
| 285 |
+
LBO.US,D,20250127,000000,34.63,34.8787,34.25,34.8787,5044,0
|
| 286 |
+
LBO.US,D,20250128,000000,34.75,34.9461,34.75,34.9461,3084,0
|
| 287 |
+
LBO.US,D,20250129,000000,34.927,34.98,34.6343,34.6343,20144,0
|
| 288 |
+
LBO.US,D,20250130,000000,34.9199,35.04,34.82,34.9161,15129,0
|
| 289 |
+
LBO.US,D,20250131,000000,35.25,35.33,35.06,35.11,14880,0
|
| 290 |
+
LBO.US,D,20250203,000000,34.8107,34.86,34.33,34.7768,2107,0
|
| 291 |
+
LBO.US,D,20250204,000000,34.3301,34.4299,34.31,34.36,1823,0
|
| 292 |
+
LBO.US,D,20250205,000000,34.06,34.63,34,34.3407,29233,0
|
| 293 |
+
LBO.US,D,20250206,000000,34.42,34.42,34.14,34.2034,6295,0
|
| 294 |
+
LBO.US,D,20250207,000000,34.2123,34.2123,33.9928,33.9928,1083,0
|
| 295 |
+
LBO.US,D,20250210,000000,33.85,33.9301,33.85,33.8915,571,0
|
| 296 |
+
LBO.US,D,20250211,000000,33.6493,33.653,33.6493,33.653,376,0
|
| 297 |
+
LBO.US,D,20250212,000000,33.435,33.6486,33.435,33.6486,803,0
|
| 298 |
+
LBO.US,D,20250213,000000,33.61,33.7175,33.61,33.7175,400,0
|
| 299 |
+
LBO.US,D,20250214,000000,34.07,34.0761,33.935,34.0761,1624,0
|
| 300 |
+
LBO.US,D,20250218,000000,34.32,34.43,34.19,34.4211,1702,0
|
| 301 |
+
LBO.US,D,20250219,000000,34.24,34.49,34.24,34.4602,4970,0
|
| 302 |
+
LBO.US,D,20250220,000000,33.9601,34.0342,33.77,34.0342,7996,0
|
| 303 |
+
LBO.US,D,20250221,000000,33.99,34.08,33.545,33.598,12146,0
|
| 304 |
+
LBO.US,D,20250224,000000,33.27,33.41,33.2008,33.3395,38604,0
|
| 305 |
+
LBO.US,D,20250225,000000,32.8,33.07,32.8,33.0621,45146,0
|
| 306 |
+
LBO.US,D,20250226,000000,33.36,33.395,33.07,33.0734,33105,0
|
| 307 |
+
LBO.US,D,20250227,000000,33.2399,33.2399,32.874,32.874,3594,0
|
| 308 |
+
LBO.US,D,20250228,000000,33.12,33.467,33.01,33.467,373,0
|
| 309 |
+
LBO.US,D,20250303,000000,33.6,33.6,32.89,32.99,43888,0
|
| 310 |
+
LBO.US,D,20250304,000000,31.94,32.4,31.94,31.9774,648,0
|
| 311 |
+
LBO.US,D,20250305,000000,31.8393,32,31.58,31.9354,90359,0
|
| 312 |
+
LBO.US,D,20250306,000000,31.55,31.55,31.1347,31.1347,10050,0
|
| 313 |
+
LBO.US,D,20250307,000000,31.15,31.556,30.85,31.556,2534,0
|
| 314 |
+
LBO.US,D,20250310,000000,30.95,31.24,30.52,30.6707,6674,0
|
| 315 |
+
LBO.US,D,20250311,000000,30.5709,30.5709,30.19,30.4011,2026,0
|
| 316 |
+
LBO.US,D,20250312,000000,31.04,31.04,30.32,30.5531,1450,0
|
| 317 |
+
LBO.US,D,20250313,000000,30.395,30.395,29.9228,29.9228,2566,0
|
| 318 |
+
LBO.US,D,20250314,000000,30.23,30.5825,30.23,30.5825,199,0
|
| 319 |
+
LBO.US,D,20250317,000000,30.5,31.1065,30.5,31.1065,630,0
|
| 320 |
+
LBO.US,D,20250318,000000,31,31.053,31,31.053,270,0
|
| 321 |
+
LBO.US,D,20250319,000000,31.27,31.3666,31.27,31.3666,123,0
|
| 322 |
+
LBO.US,D,20250320,000000,31.39,31.41,31.33,31.3945,1212,0
|
| 323 |
+
LBO.US,D,20250321,000000,31.32,31.4081,31.32,31.4081,111,0
|
| 324 |
+
LBO.US,D,20250324,000000,31.84,31.9582,31.83,31.9582,581,0
|
| 325 |
+
LBO.US,D,20250325,000000,31.96,32.18,31.96,32.1377,944,0
|
| 326 |
+
LBO.US,D,20250326,000000,32.03,32.03,31.8661,31.8661,173,0
|
| 327 |
+
LBO.US,D,20250327,000000,31.65,31.6542,31.65,31.6542,279,0
|
| 328 |
+
LBO.US,D,20250328,000000,31.14,31.14,30.685,30.7659,1244,0
|
| 329 |
+
LBO.US,D,20250331,000000,30.22,30.7507,30.01,30.7507,4585,0
|
| 330 |
+
LBO.US,D,20250401,000000,30.67,31.0303,30.67,31.0303,339,0
|
| 331 |
+
LBO.US,D,20250402,000000,30.65,31.2927,30.65,31.2927,1894,0
|
| 332 |
+
LBO.US,D,20250403,000000,29.85,29.92,29.333,29.333,2041,0
|
| 333 |
+
LBO.US,D,20250404,000000,27.98,27.98,27.1023,27.1023,4971,0
|
| 334 |
+
LBO.US,D,20250407,000000,25.59,27.44,25.59,26.5439,6892,0
|
| 335 |
+
LBO.US,D,20250408,000000,27.64,27.6984,25.78,25.8475,2144,0
|
| 336 |
+
LBO.US,D,20250409,000000,25.765,28.79,25.63,28.46,3355,0
|
| 337 |
+
LBO.US,D,20250410,000000,27.77,27.77,26.895,27.1593,1806,0
|
| 338 |
+
LBO.US,D,20250411,000000,26.81,27.2701,26.5468,27.2701,1849,0
|
| 339 |
+
LBO.US,D,20250414,000000,27.8,27.8,27.51,27.6105,3851,0
|
| 340 |
+
LBO.US,D,20250415,000000,27.8951,28.04,27.8951,27.9976,318,0
|
| 341 |
+
LBO.US,D,20250416,000000,27.91,27.9101,27.43,27.5928,784,0
|
| 342 |
+
LBO.US,D,20250424,000000,29.0799,29.1312,29.0799,29.1312,200,0
|
| 343 |
+
LBO.US,D,20250428,000000,29.19,29.4985,29.14,29.4388,4303,0
|
| 344 |
+
LBO.US,D,20250429,000000,29.0899,29.2487,29.0143,29.2487,1274,0
|
| 345 |
+
LBO.US,D,20250430,000000,28.92,29.0369,28.65,29.0369,591,0
|
| 346 |
+
LBO.US,D,20250501,000000,29.2,29.2,28.92,28.92,1020,0
|
| 347 |
+
LBO.US,D,20250502,000000,29.0049,29.33,29.0049,29.3295,968,0
|
| 348 |
+
LBO.US,D,20250505,000000,29.19,29.2749,29.01,29.068,1516,0
|
| 349 |
+
LBO.US,D,20250506,000000,28.74,28.97,28.74,28.9439,1116,0
|
| 350 |
+
LBO.US,D,20250507,000000,29.05,29.05,28.98,28.9966,916,0
|
| 351 |
+
LBO.US,D,20250508,000000,29.2501,29.58,29.2501,29.42,2080,0
|
| 352 |
+
LBO.US,D,20250509,000000,29.64,29.64,29.3601,29.3843,1179,0
|
| 353 |
+
LBO.US,D,20250512,000000,30.4885,30.69,30.4885,30.5289,2907,0
|
| 354 |
+
LBO.US,D,20250513,000000,30.52,31,30.52,30.9199,1393,0
|
| 355 |
+
LBO.US,D,20250514,000000,30.83,30.9331,30.8299,30.9331,1146,0
|
| 356 |
+
LBO.US,D,20250515,000000,30.68,30.72,30.55,30.71,3803,0
|
| 357 |
+
LBO.US,D,20250516,000000,30.7945,30.9928,30.7945,30.9928,873,0
|
| 358 |
+
LBO.US,D,20250519,000000,30.77,31.06,30.65,31.0308,1155,0
|
| 359 |
+
LBO.US,D,20250521,000000,30.49,30.49,29.8442,29.8442,3638,0
|
| 360 |
+
LBO.US,D,20250528,000000,30.42,30.6,30.3866,30.3866,1001,0
|
| 361 |
+
LBO.US,D,20250603,000000,30.0899,30.27,30.0899,30.2489,688,0
|
| 362 |
+
LBO.US,D,20250604,000000,30.3201,30.36,30.1925,30.1925,1538,0
|
| 363 |
+
LBO.US,D,20250605,000000,30.1,30.25,30.1,30.1904,535,0
|
| 364 |
+
LBO.US,D,20250606,000000,30.5401,30.6257,30.49,30.6257,1610,0
|
| 365 |
+
LBO.US,D,20250609,000000,30.7,30.7,30.6912,30.6912,1014,0
|
| 366 |
+
LBO.US,D,20250610,000000,30.61,30.7342,30.61,30.7342,941,0
|
| 367 |
+
LBO.US,D,20250611,000000,30.7901,30.92,30.7,30.7101,2406,0
|
| 368 |
+
LBO.US,D,20250612,000000,30.502,30.7593,30.502,30.7593,926,0
|
| 369 |
+
LBO.US,D,20250613,000000,30.3301,30.39,30.15,30.189,2321,0
|
| 370 |
+
LBO.US,D,20250616,000000,30.3801,30.43,30.1444,30.1444,521,0
|
| 371 |
+
LBO.US,D,20250617,000000,30.05,30.06,29.86,29.9885,12062,0
|
| 372 |
+
LBO.US,D,20250620,000000,30.398,30.398,30.2461,30.2461,347,0
|
| 373 |
+
LBO.US,D,20250624,000000,30.62,30.65,30.5992,30.5992,3033,0
|
| 374 |
+
LBO.US,D,20250625,000000,30.49,30.5771,30.49,30.5771,282,0
|
| 375 |
+
LBO.US,D,20250630,000000,30.64,30.65,30.51,30.5856,5259,0
|
| 376 |
+
LBO.US,D,20250701,000000,30.59,30.81,30.5,30.7371,12274,0
|
| 377 |
+
LBO.US,D,20250702,000000,30.9,31.0971,30.9,31.0971,3715,0
|
| 378 |
+
LBO.US,D,20250707,000000,30.99,31.047,30.91,31.047,1816,0
|
| 379 |
+
LBO.US,D,20250708,000000,31.32,31.39,31.294,31.294,1180,0
|
| 380 |
+
LBO.US,D,20250709,000000,31.43,31.52,31.41,31.52,4497,0
|
| 381 |
+
LBO.US,D,20250710,000000,31.9701,32,31.9612,31.9612,3057,0
|
| 382 |
+
LBO.US,D,20250711,000000,31.92,31.92,31.9174,31.9174,1525,0
|
| 383 |
+
LBO.US,D,20250714,000000,31.94,32.0282,31.94,32.0282,1723,0
|
| 384 |
+
LBO.US,D,20250715,000000,31.85,31.8999,31.6973,31.6973,1228,0
|
| 385 |
+
LBO.US,D,20250716,000000,32.14,32.4013,32.14,32.4013,18916,0
|
| 386 |
+
LBO.US,D,20250717,000000,32.8399,32.97,32.7,32.9556,8948,0
|
| 387 |
+
LBO.US,D,20250718,000000,33.055,33.055,32.67,32.6843,221,0
|
| 388 |
+
LBO.US,D,20250721,000000,32.41,32.46,32.2086,32.2086,2404,0
|
| 389 |
+
LBO.US,D,20250722,000000,32.29,32.4321,32.29,32.4321,547,0
|
| 390 |
+
LBO.US,D,20250723,000000,32.62,32.7839,32.6,32.7839,1537,0
|
| 391 |
+
LBO.US,D,20250724,000000,32.951,33.06,32.8808,32.8808,1093,0
|
| 392 |
+
LBO.US,D,20250725,000000,33.0325,33.0325,32.976,32.976,236,0
|
| 393 |
+
LBO.US,D,20250728,000000,32.8,32.8,32.5881,32.5881,1000,0
|
| 394 |
+
LBO.US,D,20250730,000000,32.6,32.6249,32.085,32.2228,5106,0
|
| 395 |
+
LBO.US,D,20250731,000000,32.09,32.09,31.9152,31.9152,4822,0
|
| 396 |
+
LBO.US,D,20250801,000000,31.29,31.44,31.2399,31.3755,1769,0
|
| 397 |
+
LBO.US,D,20250804,000000,31.6899,31.6899,31.56,31.598,3353,0
|
| 398 |
+
LBO.US,D,20250805,000000,31.65,31.6578,31.28,31.6578,2478,0
|
| 399 |
+
LBO.US,D,20250806,000000,31.92,31.92,31.785,31.785,172,0
|
| 400 |
+
LBO.US,D,20250807,000000,31.85,31.96,31.3033,31.3033,1093,0
|
| 401 |
+
LBO.US,D,20250808,000000,31.66,31.73,31.6216,31.6216,924,0
|
| 402 |
+
LBO.US,D,20250811,000000,31.79,31.79,31.45,31.53,6898,0
|
| 403 |
+
LBO.US,D,20250812,000000,31.91,31.98,31.91,31.98,193,0
|
| 404 |
+
LBO.US,D,20250813,000000,32.13,32.13,32.1288,32.1288,2044,0
|
| 405 |
+
LBO.US,D,20250814,000000,31.96,31.96,31.89,31.9556,2684,0
|
| 406 |
+
LBO.US,D,20250815,000000,31.69,31.69,31.5358,31.5358,20855,0
|
| 407 |
+
LBO.US,D,20250818,000000,31.54,31.54,31.46,31.5305,3941,0
|
| 408 |
+
LBO.US,D,20250819,000000,31.431,31.431,31.32,31.35,1808,0
|
| 409 |
+
LBO.US,D,20250820,000000,31.15,31.21,31.11,31.21,2734,0
|
| 410 |
+
LBO.US,D,20250821,000000,31.05,31.12,31.041,31.105,1934,0
|
| 411 |
+
LBO.US,D,20250822,000000,31.86,31.86,31.5313,31.5313,1926,0
|
| 412 |
+
LBO.US,D,20250825,000000,31.51,31.51,31.248,31.248,3624,0
|
| 413 |
+
LBO.US,D,20250826,000000,31.25,31.4835,31.25,31.4835,735,0
|
| 414 |
+
LBO.US,D,20250827,000000,31.64,31.64,31.5689,31.5689,3206,0
|
| 415 |
+
LBO.US,D,20250828,000000,31.5405,31.62,31.5405,31.58,2087,0
|
| 416 |
+
LBO.US,D,20250829,000000,31.64,31.67,31.64,31.6698,1209,0
|
| 417 |
+
LBO.US,D,20250902,000000,31.41,31.41,31.26,31.37,6897,0
|
| 418 |
+
LBO.US,D,20250903,000000,31.28,31.281,30.95,31.0989,2547,0
|
| 419 |
+
LBO.US,D,20250904,000000,31.37,31.39,31.35,31.39,3796,0
|
| 420 |
+
LBO.US,D,20250905,000000,31.04,31.1795,31.04,31.1795,1817,0
|
| 421 |
+
LBO.US,D,20250908,000000,31.17,31.3778,31.17,31.3778,602,0
|
| 422 |
+
LBO.US,D,20250909,000000,31.28,31.28,31.17,31.1785,1120,0
|
| 423 |
+
LBO.US,D,20250910,000000,31.27,31.3122,31.27,31.3122,5526,0
|
| 424 |
+
LBO.US,D,20250911,000000,31.64,31.7809,31.64,31.757,584,0
|
| 425 |
+
LBO.US,D,20250912,000000,31.6125,31.6125,31.5686,31.5686,2387,0
|
| 426 |
+
LBO.US,D,20250915,000000,31.44,31.44,31.15,31.165,806,0
|
| 427 |
+
LBO.US,D,20250916,000000,31.2399,31.2399,31.16,31.1971,4348,0
|
| 428 |
+
LBO.US,D,20250917,000000,31.49,31.49,31.1709,31.1709,954,0
|
| 429 |
+
LBO.US,D,20250918,000000,31.62,31.7,31.62,31.663,6405,0
|
| 430 |
+
LBO.US,D,20250919,000000,31.67,31.7125,31.6,31.7125,4611,0
|
| 431 |
+
LBO.US,D,20250922,000000,31.25,31.26,31.222,31.222,314,0
|
| 432 |
+
LBO.US,D,20250923,000000,31.4863,31.4921,31.12,31.149,3464,0
|
| 433 |
+
LBO.US,D,20250924,000000,31.1916,31.33,30.2221,30.2221,19778,0
|
| 434 |
+
LBO.US,D,20250925,000000,30.2,30.25,30.2,30.2367,6748,0
|
| 435 |
+
LBO.US,D,20250926,000000,30.23,30.26,30.1427,30.1427,2135,0
|
| 436 |
+
LBO.US,D,20250929,000000,29.54,29.69,29.54,29.6105,8631,0
|
| 437 |
+
LBO.US,D,20250930,000000,29.83,29.83,28.91,29.2687,6363,0
|
| 438 |
+
LBO.US,D,20251001,000000,28.93,29.01,28.7474,28.7474,4115,0
|
| 439 |
+
LBO.US,D,20251002,000000,28.73,28.8744,28.73,28.8744,3126,0
|
| 440 |
+
LBO.US,D,20251003,000000,29,29,28.8843,28.8843,430,0
|
| 441 |
+
LBO.US,D,20251006,000000,28.8241,28.845,28.7,28.7385,3322,0
|
| 442 |
+
LBO.US,D,20251007,000000,28.4,28.4,28.31,28.3212,2519,0
|
| 443 |
+
LBO.US,D,20251008,000000,28.25,28.25,28.2222,28.2222,1326,0
|
| 444 |
+
LBO.US,D,20251009,000000,27.84,27.84,27.7988,27.7988,1134,0
|
| 445 |
+
LBO.US,D,20251013,000000,27.775,27.9392,27.775,27.9392,3047,0
|
| 446 |
+
LBO.US,D,20251015,000000,28.57,28.57,28.5,28.5685,1318,0
|
| 447 |
+
LBO.US,D,20251016,000000,28.53,28.53,27.7142,27.7142,2777,0
|
| 448 |
+
LBO.US,D,20251017,000000,27.67,27.7966,27.67,27.7966,835,0
|
| 449 |
+
LBO.US,D,20251021,000000,28.5,28.5,28.4763,28.4763,1096,0
|
| 450 |
+
LBO.US,D,20251022,000000,28.34,28.41,28.34,28.3863,1738,0
|
| 451 |
+
LBO.US,D,20251023,000000,28.275,28.275,28.2647,28.2647,381,0
|
| 452 |
+
LBO.US,D,20251024,000000,28.51,28.51,28.4335,28.4335,656,0
|
| 453 |
+
LBO.US,D,20251027,000000,28.62,28.75,28.62,28.7439,3469,0
|
| 454 |
+
LBO.US,D,20251028,000000,28.75,28.84,28.6948,28.6948,1926,0
|
| 455 |
+
LBO.US,D,20251029,000000,28.69,28.77,28.4,28.4065,13575,0
|
| 456 |
+
LBO.US,D,20251030,000000,28,28.02,27.99,27.9908,490,0
|
| 457 |
+
LBO.US,D,20251031,000000,28.1,28.1,28.0695,28.0695,625,0
|
| 458 |
+
LBO.US,D,20251103,000000,28.0625,28.0972,28.04,28.0972,4841,0
|
| 459 |
+
LBO.US,D,20251104,000000,28.23,28.23,27.96,27.9695,3157,0
|
| 460 |
+
LBO.US,D,20251105,000000,27.89,28.0233,27.89,28.0233,516,0
|
| 461 |
+
LBO.US,D,20251106,000000,28.32,28.32,27.8289,27.8289,2056,0
|
| 462 |
+
LBO.US,D,20251107,000000,27.67,28.1598,27.65,28.1598,610,0
|
| 463 |
+
LBO.US,D,20251110,000000,28.25,28.25,28.17,28.1773,91691,0
|
| 464 |
+
LBO.US,D,20251111,000000,28.1976,28.408,28.1976,28.408,5152,0
|
| 465 |
+
LBO.US,D,20251112,000000,28.57,28.57,28.52,28.5507,2978,0
|
| 466 |
+
LBO.US,D,20251113,000000,28.3611,28.3611,28.1,28.1734,8319,0
|
| 467 |
+
LBO.US,D,20251114,000000,27.95,28.24,27.935,28.142,3982,0
|
| 468 |
+
LBO.US,D,20251117,000000,27.67,27.67,27.3973,27.3973,434,0
|
| 469 |
+
LBO.US,D,20251118,000000,27.44,27.44,27.415,27.415,323,0
|
| 470 |
+
LBO.US,D,20251119,000000,27.52,27.52,27.5189,27.5189,518,0
|
| 471 |
+
LBO.US,D,20251120,000000,27.498,27.498,27.289,27.289,564,0
|
| 472 |
+
LBO.US,D,20251121,000000,27.8,27.8001,27.7775,27.7775,423,0
|
| 473 |
+
LBO.US,D,20251124,000000,27.71,27.955,27.71,27.955,1341,0
|
| 474 |
+
LBO.US,D,20251126,000000,28.5856,28.61,28.5181,28.5181,3157,0
|
| 475 |
+
LBO.US,D,20251201,000000,28.64,28.64,28.5866,28.5866,445,0
|
| 476 |
+
LBO.US,D,20251202,000000,28.66,28.6698,28.65,28.6698,1076,0
|
| 477 |
+
LBO.US,D,20251204,000000,29.5099,29.5204,29.488,29.5204,2453,0
|
| 478 |
+
LBO.US,D,20251205,000000,29.514,29.74,29.514,29.6816,827,0
|
| 479 |
+
LBO.US,D,20251208,000000,29.62,29.6522,29.62,29.6522,245,0
|
| 480 |
+
LBO.US,D,20251209,000000,30.32,30.3201,30.2653,30.2653,3552,0
|
| 481 |
+
LBO.US,D,20251210,000000,30.76,30.76,30.6402,30.6402,842,0
|
| 482 |
+
LBO.US,D,20251211,000000,30.6,30.64,30.5193,30.5193,727,0
|
| 483 |
+
LBO.US,D,20251212,000000,30.09,30.1219,30.09,30.1219,523,0
|
| 484 |
+
LBO.US,D,20251215,000000,29.995,29.995,29.881,29.9139,14221,0
|
| 485 |
+
LBO.US,D,20251217,000000,30.1491,30.1491,29.6954,29.6954,661,0
|
| 486 |
+
LBO.US,D,20251218,000000,29.9101,29.95,29.6534,29.6534,2485,0
|
| 487 |
+
LBO.US,D,20251219,000000,29.5684,29.5684,29.4652,29.4652,509,0
|
| 488 |
+
LBO.US,D,20251222,000000,29.6263,29.87,29.62,29.7752,1709,0
|
| 489 |
+
LBO.US,D,20251223,000000,29.1,29.1,28.996,28.996,167,0
|
| 490 |
+
LBO.US,D,20251224,000000,29.0137,29.14,29.01,29.0555,4196,0
|
| 491 |
+
LBO.US,D,20251226,000000,29.06,29.1059,29.06,29.1059,111,0
|
| 492 |
+
LBO.US,D,20251229,000000,29.17,29.17,29.0182,29.0182,3251,0
|
| 493 |
+
LBO.US,D,20251230,000000,29.01,29.08,28.9656,28.9656,4728,0
|
| 494 |
+
LBO.US,D,20251231,000000,28.9799,28.9799,28.8608,28.8608,362,0
|
| 495 |
+
LBO.US,D,20260105,000000,29.94,29.94,29.9255,29.9255,2165,0
|
| 496 |
+
LBO.US,D,20260106,000000,29.81,30.0326,29.81,30.0326,434,0
|
| 497 |
+
LBO.US,D,20260107,000000,29.4398,29.44,29.0907,29.0907,1250,0
|
| 498 |
+
LBO.US,D,20260108,000000,29.79,29.79,29.7313,29.7313,4706,0
|
| 499 |
+
LBO.US,D,20260113,000000,29.175,29.3297,29.175,29.2915,346,0
|
| 500 |
+
LBO.US,D,20260114,000000,29.2,29.7174,29.2,29.7174,1612,0
|
| 501 |
+
LBO.US,D,20260115,000000,29.9301,30.0493,29.9301,30.0493,263,0
|
| 502 |
+
LBO.US,D,20260116,000000,30.15,30.15,30.0455,30.0455,3482,0
|
| 503 |
+
LBO.US,D,20260120,000000,29.327,29.62,29.1055,29.1055,873,0
|
| 504 |
+
LBO.US,D,20260122,000000,29.68,29.68,29.4516,29.4516,1593,0
|
| 505 |
+
LBO.US,D,20260123,000000,28.95,28.9996,28.95,28.9996,373,0
|
| 506 |
+
LBO.US,D,20260127,000000,28.4975,28.5073,28.49,28.5073,726,0
|
| 507 |
+
LBO.US,D,20260128,000000,28.42,28.4201,28.4016,28.4016,438,0
|
| 508 |
+
LBO.US,D,20260129,000000,28.62,28.62,28.2,28.2641,4512,0
|
| 509 |
+
LBO.US,D,20260130,000000,28.11,28.11,27.96,28.0497,358,0
|
| 510 |
+
LBO.US,D,20260202,000000,27.56,27.7236,27.56,27.7236,9078,0
|
| 511 |
+
LBO.US,D,20260203,000000,26.55,26.55,26.1352,26.4015,4388,0
|
| 512 |
+
LBO.US,D,20260204,000000,26.38,26.8357,26.38,26.8357,26310,0
|
| 513 |
+
LBO.US,D,20260205,000000,25.9,25.92,25.69,25.7235,17025,0
|
| 514 |
+
LBO.US,D,20260206,000000,26.47,26.5639,26.47,26.5639,3129,0
|
| 515 |
+
LBO.US,D,20260209,000000,26.75,26.938,26.75,26.938,5581,0
|
| 516 |
+
LBO.US,D,20260211,000000,27.02,27.02,26.579,26.6015,398,0
|
| 517 |
+
LBO.US,D,20260212,000000,26.55,26.55,26.0548,26.1807,607,0
|
| 518 |
+
LBO.US,D,20260213,000000,26.17,26.17,26.033,26.033,348,0
|
daily/us/nyse etfs/1/mdev.us.txt
ADDED
|
@@ -0,0 +1,1000 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MDEV.US,D,20210624,000000,25.53,25.53,25.33,25.33,953209,0
|
| 3 |
+
MDEV.US,D,20210625,000000,25.39,25.46,25.39,25.4017,4431,0
|
| 4 |
+
MDEV.US,D,20210628,000000,25.495,25.537,25.479,25.537,2056,0
|
| 5 |
+
MDEV.US,D,20210629,000000,25.67,25.67,25.6044,25.6295,38972,0
|
| 6 |
+
MDEV.US,D,20210630,000000,25.53,25.53,25.3501,25.48,9964,0
|
| 7 |
+
MDEV.US,D,20210701,000000,25.3,25.43,25.3,25.3963,8542,0
|
| 8 |
+
MDEV.US,D,20210702,000000,25.399,25.525,25.399,25.525,1023,0
|
| 9 |
+
MDEV.US,D,20210706,000000,25.56,25.56,25.56,25.56,128,0
|
| 10 |
+
MDEV.US,D,20210707,000000,25.76,25.838,25.76,25.838,1360,0
|
| 11 |
+
MDEV.US,D,20210708,000000,25.64,25.71,25.61,25.6911,1359,0
|
| 12 |
+
MDEV.US,D,20210709,000000,25.669,25.6821,25.625,25.6821,2940,0
|
| 13 |
+
MDEV.US,D,20210712,000000,25.785,25.785,25.7638,25.7638,163,0
|
| 14 |
+
MDEV.US,D,20210713,000000,25.65,25.655,25.6135,25.6135,450,0
|
| 15 |
+
MDEV.US,D,20210714,000000,25.565,25.61,25.5335,25.5335,4497,0
|
| 16 |
+
MDEV.US,D,20210715,000000,25.4,25.4121,25.34,25.4121,1375,0
|
| 17 |
+
MDEV.US,D,20210716,000000,25.4599,25.5734,25.4599,25.5226,390,0
|
| 18 |
+
MDEV.US,D,20210719,000000,25.37,25.37,25.235,25.3052,1044,0
|
| 19 |
+
MDEV.US,D,20210720,000000,25.5408,25.63,25.5408,25.63,275,0
|
| 20 |
+
MDEV.US,D,20210721,000000,25.69,25.7227,25.675,25.7227,688,0
|
| 21 |
+
MDEV.US,D,20210722,000000,25.96,25.99,25.96,25.98,3498,0
|
| 22 |
+
MDEV.US,D,20210723,000000,26.045,26.194,26.045,26.194,3446,0
|
| 23 |
+
MDEV.US,D,20210726,000000,26.1,26.1,25.9542,25.9542,1539,0
|
| 24 |
+
MDEV.US,D,20210727,000000,26.0024,26.0024,26.0024,26.0024,4,0
|
| 25 |
+
MDEV.US,D,20210728,000000,26.37,26.37,26.3578,26.3578,101,0
|
| 26 |
+
MDEV.US,D,20210729,000000,26.4863,26.4863,26.4863,26.4863,17,0
|
| 27 |
+
MDEV.US,D,20210730,000000,26.69,26.69,26.6352,26.6352,832,0
|
| 28 |
+
MDEV.US,D,20210802,000000,26.71,26.71,26.6889,26.6889,7808,0
|
| 29 |
+
MDEV.US,D,20210803,000000,26.79,26.833,26.63,26.833,2100,0
|
| 30 |
+
MDEV.US,D,20210804,000000,26.81,26.8472,26.81,26.8472,102,0
|
| 31 |
+
MDEV.US,D,20210805,000000,26.7368,26.8776,26.7368,26.8776,1352,0
|
| 32 |
+
MDEV.US,D,20210806,000000,26.84,26.84,26.538,26.6193,614,0
|
| 33 |
+
MDEV.US,D,20210809,000000,26.59,26.59,26.56,26.5843,784,0
|
| 34 |
+
MDEV.US,D,20210810,000000,26.63,26.63,26.2583,26.2583,254,0
|
| 35 |
+
MDEV.US,D,20210811,000000,26.105,26.149,26.105,26.1233,5491,0
|
| 36 |
+
MDEV.US,D,20210812,000000,26.18,26.225,26.18,26.225,6068,0
|
| 37 |
+
MDEV.US,D,20210813,000000,26.2835,26.2835,26.2835,26.2835,94,0
|
| 38 |
+
MDEV.US,D,20210816,000000,26.31,26.4621,26.31,26.4621,157,0
|
| 39 |
+
MDEV.US,D,20210817,000000,26.45,26.5233,26.45,26.5233,1480,0
|
| 40 |
+
MDEV.US,D,20210818,000000,26.53,26.559,26.3966,26.3966,664,0
|
| 41 |
+
MDEV.US,D,20210819,000000,26.4,26.4216,26.4,26.4216,4095,0
|
| 42 |
+
MDEV.US,D,20210820,000000,26.605,26.64,26.605,26.6196,1609,0
|
| 43 |
+
MDEV.US,D,20210823,000000,26.7481,26.7481,26.7481,26.7481,89,0
|
| 44 |
+
MDEV.US,D,20210824,000000,26.76,26.94,26.76,26.8838,3764,0
|
| 45 |
+
MDEV.US,D,20210825,000000,26.915,26.9595,26.9,26.9595,4384,0
|
| 46 |
+
MDEV.US,D,20210826,000000,26.83,26.83,26.787,26.787,395,0
|
| 47 |
+
MDEV.US,D,20210827,000000,27.02,27.02,26.9345,26.9345,882,0
|
| 48 |
+
MDEV.US,D,20210830,000000,27.24,27.26,27.1955,27.1955,896,0
|
| 49 |
+
MDEV.US,D,20210831,000000,27.35,27.35,27.231,27.231,1146,0
|
| 50 |
+
MDEV.US,D,20210901,000000,27.5,27.5057,27.5,27.5057,177,0
|
| 51 |
+
MDEV.US,D,20210902,000000,27.775,27.8043,27.775,27.8043,315,0
|
| 52 |
+
MDEV.US,D,20210903,000000,27.86,27.9699,27.86,27.9262,2961,0
|
| 53 |
+
MDEV.US,D,20210907,000000,27.92,28.05,27.8982,28.0237,2502,0
|
| 54 |
+
MDEV.US,D,20210908,000000,27.9,28,27.9,27.963,645,0
|
| 55 |
+
MDEV.US,D,20210909,000000,28.08,28.08,27.8821,27.8821,2319,0
|
| 56 |
+
MDEV.US,D,20210910,000000,27.95,27.95,27.7075,27.7075,1318,0
|
| 57 |
+
MDEV.US,D,20210913,000000,27.88,27.88,27.22,27.3275,3522,0
|
| 58 |
+
MDEV.US,D,20210914,000000,27.515,27.6082,27.51,27.5566,5312,0
|
| 59 |
+
MDEV.US,D,20210915,000000,27.5,27.74,27.5,27.7117,8402,0
|
| 60 |
+
MDEV.US,D,20210916,000000,27.6107,27.723,27.55,27.723,818,0
|
| 61 |
+
MDEV.US,D,20210917,000000,27.63,27.7047,27.63,27.7047,1487,0
|
| 62 |
+
MDEV.US,D,20210920,000000,27.44,27.44,27.162,27.3101,722,0
|
| 63 |
+
MDEV.US,D,20210921,000000,27.555,27.639,27.5248,27.5248,1746,0
|
| 64 |
+
MDEV.US,D,20210922,000000,27.58,27.655,27.5557,27.5557,325,0
|
| 65 |
+
MDEV.US,D,20210923,000000,27.799,27.87,27.7959,27.7959,1303,0
|
| 66 |
+
MDEV.US,D,20210924,000000,27.49,27.53,27.49,27.5214,309,0
|
| 67 |
+
MDEV.US,D,20210927,000000,26.9311,26.9311,26.78,26.8965,3271,0
|
| 68 |
+
MDEV.US,D,20210928,000000,26.66,26.66,26.2,26.2022,1096,0
|
| 69 |
+
MDEV.US,D,20210929,000000,26.1999,26.299,26.0492,26.0492,4344,0
|
| 70 |
+
MDEV.US,D,20210930,000000,26.26,26.26,25.9453,25.9453,4599,0
|
| 71 |
+
MDEV.US,D,20211001,000000,25.88,25.88,25.8572,25.8572,304,0
|
| 72 |
+
MDEV.US,D,20211004,000000,25.31,25.31,25.24,25.3,1303,0
|
| 73 |
+
MDEV.US,D,20211005,000000,25.515,25.53,25.4144,25.4144,824,0
|
| 74 |
+
MDEV.US,D,20211006,000000,25.28,25.4017,25.129,25.4017,250,0
|
| 75 |
+
MDEV.US,D,20211007,000000,25.37,25.76,25.37,25.5911,1190,0
|
| 76 |
+
MDEV.US,D,20211008,000000,25.54,25.62,25.3352,25.3352,2227,0
|
| 77 |
+
MDEV.US,D,20211011,000000,25.3,25.3011,25.097,25.097,5807,0
|
| 78 |
+
MDEV.US,D,20211012,000000,25.16,25.24,25.09,25.13,5745,0
|
| 79 |
+
MDEV.US,D,20211013,000000,25.265,25.34,25.265,25.3057,824,0
|
| 80 |
+
MDEV.US,D,20211014,000000,25.6334,25.6334,25.6,25.6101,2692,0
|
| 81 |
+
MDEV.US,D,20211015,000000,25.71,25.72,25.6757,25.6757,716,0
|
| 82 |
+
MDEV.US,D,20211018,000000,25.5,25.5508,25.5,25.5508,1227,0
|
| 83 |
+
MDEV.US,D,20211019,000000,26.1,26.16,26.0615,26.0615,803,0
|
| 84 |
+
MDEV.US,D,20211020,000000,26.2639,26.2639,26.2639,26.2639,10,0
|
| 85 |
+
MDEV.US,D,20211021,000000,26.25,26.4326,26.25,26.4326,1502,0
|
| 86 |
+
MDEV.US,D,20211022,000000,26.466,26.5298,26.466,26.5298,697,0
|
| 87 |
+
MDEV.US,D,20211025,000000,26.5875,26.5875,26.5875,26.5875,60,0
|
| 88 |
+
MDEV.US,D,20211026,000000,26.56,26.68,26.5463,26.5463,2216,0
|
| 89 |
+
MDEV.US,D,20211027,000000,26.3345,26.3345,26.321,26.321,126,0
|
| 90 |
+
MDEV.US,D,20211028,000000,26.485,26.589,26.34,26.4407,1025329,0
|
| 91 |
+
MDEV.US,D,20211029,000000,26.32,26.37,26.3,26.3499,25812,0
|
| 92 |
+
MDEV.US,D,20211101,000000,26.35,26.5775,26.35,26.5775,831,0
|
| 93 |
+
MDEV.US,D,20211102,000000,26.62,26.62,26.62,26.62,224,0
|
| 94 |
+
MDEV.US,D,20211103,000000,26.65,26.7051,26.65,26.7051,112,0
|
| 95 |
+
MDEV.US,D,20211104,000000,26.6202,26.6488,26.6202,26.6488,100,0
|
| 96 |
+
MDEV.US,D,20211105,000000,26.3,26.3974,26.3,26.3974,150,0
|
| 97 |
+
MDEV.US,D,20211108,000000,26.455,26.6299,26.455,26.6299,2022,0
|
| 98 |
+
MDEV.US,D,20211109,000000,26.633,26.633,26.633,26.633,3,0
|
| 99 |
+
MDEV.US,D,20211110,000000,26.259,26.2702,26.259,26.2702,184,0
|
| 100 |
+
MDEV.US,D,20211111,000000,26.335,26.335,26.335,26.335,56,0
|
| 101 |
+
MDEV.US,D,20211112,000000,26.46,26.4978,26.447,26.4978,728,0
|
| 102 |
+
MDEV.US,D,20211115,000000,26.28,26.28,26.2672,26.2672,150,0
|
| 103 |
+
MDEV.US,D,20211116,000000,26.25,26.3936,26.23,26.3936,1580,0
|
| 104 |
+
MDEV.US,D,20211117,000000,26.415,26.4953,26.415,26.4953,1891,0
|
| 105 |
+
MDEV.US,D,20211118,000000,26.3535,26.3535,26.3535,26.3535,1,0
|
| 106 |
+
MDEV.US,D,20211119,000000,26.42,26.42,26.2864,26.2864,6031,0
|
| 107 |
+
MDEV.US,D,20211122,000000,26.15,26.26,25.9484,25.9484,4946,0
|
| 108 |
+
MDEV.US,D,20211123,000000,25.5157,25.5157,25.5157,25.5157,157,0
|
| 109 |
+
MDEV.US,D,20211124,000000,25.41,25.6283,25.41,25.6283,1002,0
|
| 110 |
+
MDEV.US,D,20211126,000000,25.5203,25.5203,25.5203,25.5203,1,0
|
| 111 |
+
MDEV.US,D,20211129,000000,25.64,25.64,25.5399,25.5399,1275,0
|
| 112 |
+
MDEV.US,D,20211130,000000,25.25,25.25,25.222,25.222,166,0
|
| 113 |
+
MDEV.US,D,20211201,000000,25.089,25.089,24.9496,24.9496,263,0
|
| 114 |
+
MDEV.US,D,20211202,000000,25,25.05,25,25.0179,667,0
|
| 115 |
+
MDEV.US,D,20211203,000000,24.7489,24.7489,24.7489,24.7489,70,0
|
| 116 |
+
MDEV.US,D,20211206,000000,24.879,24.879,24.8552,24.8552,254,0
|
| 117 |
+
MDEV.US,D,20211207,000000,25.61,25.729,25.59,25.6274,338206,0
|
| 118 |
+
MDEV.US,D,20211208,000000,25.75,25.9707,25.75,25.9707,1454,0
|
| 119 |
+
MDEV.US,D,20211209,000000,25.87,25.87,25.7064,25.7064,1326,0
|
| 120 |
+
MDEV.US,D,20211210,000000,25.605,25.669,25.605,25.6189,800,0
|
| 121 |
+
MDEV.US,D,20211213,000000,25.5889,25.61,25.5889,25.5998,1614,0
|
| 122 |
+
MDEV.US,D,20211214,000000,25.16,25.16,25.12,25.1242,2318,0
|
| 123 |
+
MDEV.US,D,20211215,000000,25.13,25.4575,25.13,25.4575,690,0
|
| 124 |
+
MDEV.US,D,20211216,000000,25.3708,25.3708,25.3708,25.3708,10,0
|
| 125 |
+
MDEV.US,D,20211217,000000,25.42,25.444,25.3123,25.3123,920,0
|
| 126 |
+
MDEV.US,D,20211220,000000,25.0719,25.0719,25.0719,25.0719,6,0
|
| 127 |
+
MDEV.US,D,20211221,000000,25.245,25.5198,25.245,25.5198,1207,0
|
| 128 |
+
MDEV.US,D,20211222,000000,25.76,25.9559,25.76,25.9559,200,0
|
| 129 |
+
MDEV.US,D,20211223,000000,26.05,26.1398,26.05,26.1398,156,0
|
| 130 |
+
MDEV.US,D,20211227,000000,26.17,26.3052,26.17,26.3052,1569,0
|
| 131 |
+
MDEV.US,D,20211228,000000,26.2084,26.2084,26.2084,26.2084,1,0
|
| 132 |
+
MDEV.US,D,20211229,000000,26.3062,26.3062,26.3062,26.3062,1,0
|
| 133 |
+
MDEV.US,D,20211230,000000,26.52,26.52,26.3998,26.3998,457,0
|
| 134 |
+
MDEV.US,D,20211231,000000,26.2989,26.2989,26.2989,26.2989,1,0
|
| 135 |
+
MDEV.US,D,20220103,000000,26.099,26.1532,26.099,26.1532,4800,0
|
| 136 |
+
MDEV.US,D,20220104,000000,25.7466,25.7466,25.72,25.7419,597,0
|
| 137 |
+
MDEV.US,D,20220105,000000,25.0399,25.0399,25.0399,25.0399,57,0
|
| 138 |
+
MDEV.US,D,20220106,000000,25,25,24.75,24.7907,2279,0
|
| 139 |
+
MDEV.US,D,20220107,000000,24.5,24.5,24.4737,24.4737,230,0
|
| 140 |
+
MDEV.US,D,20220110,000000,24.009,24.2603,23.885,24.2603,845,0
|
| 141 |
+
MDEV.US,D,20220111,000000,24.42,24.5448,24.42,24.5448,696,0
|
| 142 |
+
MDEV.US,D,20220112,000000,24.47,24.531,24.44,24.5091,6532,0
|
| 143 |
+
MDEV.US,D,20220113,000000,23.935,23.935,23.8361,23.8361,300,0
|
| 144 |
+
MDEV.US,D,20220114,000000,23.6665,23.6665,23.6665,23.6665,3,0
|
| 145 |
+
MDEV.US,D,20220118,000000,23.13,23.1301,23.0575,23.0575,330,0
|
| 146 |
+
MDEV.US,D,20220119,000000,23.05,23.2497,23.05,23.0989,407,0
|
| 147 |
+
MDEV.US,D,20220120,000000,23.14,23.2588,23.0316,23.0316,386,0
|
| 148 |
+
MDEV.US,D,20220121,000000,22.7481,22.7481,22.7481,22.7481,101,0
|
| 149 |
+
MDEV.US,D,20220124,000000,22,22.6403,21.94,22.6403,1094,0
|
| 150 |
+
MDEV.US,D,20220125,000000,22.3899,22.3899,22.233,22.233,250,0
|
| 151 |
+
MDEV.US,D,20220126,000000,22.409,22.409,21.9826,21.9826,457,0
|
| 152 |
+
MDEV.US,D,20220127,000000,21.87,22.031,21.732,21.732,1101,0
|
| 153 |
+
MDEV.US,D,20220128,000000,21.95,22.1247,21.95,22.1247,1141,0
|
| 154 |
+
MDEV.US,D,20220131,000000,22.7633,22.7633,22.7633,22.7633,52,0
|
| 155 |
+
MDEV.US,D,20220201,000000,22.9836,22.9836,22.9836,22.9836,16,0
|
| 156 |
+
MDEV.US,D,20220202,000000,23.04,23.2728,23.04,23.2728,1176,0
|
| 157 |
+
MDEV.US,D,20220203,000000,22.9612,22.9612,22.9612,22.9612,106,0
|
| 158 |
+
MDEV.US,D,20220204,000000,23.01,23.01,22.9916,22.9916,825,0
|
| 159 |
+
MDEV.US,D,20220207,000000,22.945,22.945,22.7696,22.7696,1590,0
|
| 160 |
+
MDEV.US,D,20220208,000000,22.8419,22.8419,22.8419,22.8419,40,0
|
| 161 |
+
MDEV.US,D,20220209,000000,23.3918,23.3918,23.3918,23.3918,9,0
|
| 162 |
+
MDEV.US,D,20220210,000000,23.068,23.068,23.01,23.0398,3751,0
|
| 163 |
+
MDEV.US,D,20220211,000000,22.83,22.83,22.5342,22.5342,4465,0
|
| 164 |
+
MDEV.US,D,20220214,000000,22.2088,22.2088,22.2088,22.2088,7,0
|
| 165 |
+
MDEV.US,D,20220215,000000,22.7066,22.7699,22.7056,22.7056,600,0
|
| 166 |
+
MDEV.US,D,20220216,000000,22.355,22.6594,22.345,22.5915,1091,0
|
| 167 |
+
MDEV.US,D,20220217,000000,22.053,22.053,22.053,22.053,13,0
|
| 168 |
+
MDEV.US,D,20220218,000000,21.73,21.7667,21.73,21.7667,443,0
|
| 169 |
+
MDEV.US,D,20220222,000000,21.8655,21.8655,21.8265,21.8265,175,0
|
| 170 |
+
MDEV.US,D,20220223,000000,21.785,21.785,21.602,21.602,738,0
|
| 171 |
+
MDEV.US,D,20220224,000000,21.56,22.0049,21.45,22.0049,364180,0
|
| 172 |
+
MDEV.US,D,20220225,000000,22.495,22.6096,22.485,22.6096,208,0
|
| 173 |
+
MDEV.US,D,20220228,000000,22.5039,22.5039,22.5039,22.5039,1,0
|
| 174 |
+
MDEV.US,D,20220301,000000,22.42,22.42,22.3286,22.3286,1741,0
|
| 175 |
+
MDEV.US,D,20220302,000000,22.3897,22.3897,22.3897,22.3897,1,0
|
| 176 |
+
MDEV.US,D,20220303,000000,22.2001,22.2001,22.2001,22.2001,1,0
|
| 177 |
+
MDEV.US,D,20220304,000000,21.712,21.9471,21.712,21.9471,101,0
|
| 178 |
+
MDEV.US,D,20220307,000000,21.245,21.245,21.2416,21.2416,329,0
|
| 179 |
+
MDEV.US,D,20220308,000000,21,21,20.7598,20.7598,100,0
|
| 180 |
+
MDEV.US,D,20220309,000000,21.34,21.43,21.34,21.3714,1629,0
|
| 181 |
+
MDEV.US,D,20220310,000000,21.1011,21.1011,21.1011,21.1011,7,0
|
| 182 |
+
MDEV.US,D,20220311,000000,20.6542,20.6542,20.6198,20.6198,225,0
|
| 183 |
+
MDEV.US,D,20220314,000000,20.6,20.6,20.4422,20.4422,301,0
|
| 184 |
+
MDEV.US,D,20220315,000000,20.8299,20.8299,20.7598,20.7598,100,0
|
| 185 |
+
MDEV.US,D,20220316,000000,21.5099,21.6027,21.3303,21.6027,2379,0
|
| 186 |
+
MDEV.US,D,20220317,000000,22.0001,22.05,22,22.02,2872,0
|
| 187 |
+
MDEV.US,D,20220318,000000,22.1752,22.4294,22.1752,22.4294,2098,0
|
| 188 |
+
MDEV.US,D,20220321,000000,22.36,22.36,22.15,22.1839,1100,0
|
| 189 |
+
MDEV.US,D,20220322,000000,22.37,22.37,22.3189,22.3189,100,0
|
| 190 |
+
MDEV.US,D,20220323,000000,21.7693,21.7693,21.7693,21.7693,20,0
|
| 191 |
+
MDEV.US,D,20220324,000000,21.8414,21.9286,21.8414,21.9286,200,0
|
| 192 |
+
MDEV.US,D,20220325,000000,21.8341,21.9577,21.8341,21.9577,304,0
|
| 193 |
+
MDEV.US,D,20220328,000000,22.1584,22.1723,22.1584,22.1723,1263,0
|
| 194 |
+
MDEV.US,D,20220329,000000,22.7495,22.7495,22.7495,22.7495,1,0
|
| 195 |
+
MDEV.US,D,20220330,000000,22.745,22.745,22.7175,22.7175,511,0
|
| 196 |
+
MDEV.US,D,20220331,000000,22.4733,22.4733,22.4733,22.4733,1,0
|
| 197 |
+
MDEV.US,D,20220401,000000,22.6448,22.7927,22.571,22.7927,701,0
|
| 198 |
+
MDEV.US,D,20220404,000000,22.81,22.83,22.69,22.73,1749,0
|
| 199 |
+
MDEV.US,D,20220405,000000,22.6259,22.6259,22.6259,22.6259,1,0
|
| 200 |
+
MDEV.US,D,20220406,000000,22.4499,22.4499,22.4499,22.4499,1,0
|
| 201 |
+
MDEV.US,D,20220407,000000,22.7353,22.7353,22.7353,22.7353,1,0
|
| 202 |
+
MDEV.US,D,20220408,000000,22.71,22.745,22.5819,22.5819,722,0
|
| 203 |
+
MDEV.US,D,20220411,000000,22.07,22.132,22.0046,22.0046,602,0
|
| 204 |
+
MDEV.US,D,20220412,000000,21.805,21.805,21.6978,21.6978,680,0
|
| 205 |
+
MDEV.US,D,20220413,000000,21.72,21.9473,21.72,21.9473,200,0
|
| 206 |
+
MDEV.US,D,20220414,000000,21.72,21.72,21.6722,21.6722,115,0
|
| 207 |
+
MDEV.US,D,20220418,000000,21.3681,21.3681,21.3681,21.3681,39,0
|
| 208 |
+
MDEV.US,D,20220419,000000,21.726,21.7589,21.726,21.7589,501,0
|
| 209 |
+
MDEV.US,D,20220420,000000,22.0784,22.0784,22.0784,22.0784,125,0
|
| 210 |
+
MDEV.US,D,20220421,000000,21.6666,21.6666,21.6666,21.6666,10,0
|
| 211 |
+
MDEV.US,D,20220422,000000,21.37,21.37,20.7425,20.7425,250,0
|
| 212 |
+
MDEV.US,D,20220425,000000,20.7563,20.7563,20.7563,20.7563,60,0
|
| 213 |
+
MDEV.US,D,20220426,000000,20.0388,20.0388,20.0388,20.0388,7,0
|
| 214 |
+
MDEV.US,D,20220427,000000,19.9247,19.9247,19.9247,19.9247,6,0
|
| 215 |
+
MDEV.US,D,20220428,000000,20.0216,20.0216,20.0216,20.0216,1,0
|
| 216 |
+
MDEV.US,D,20220429,000000,19.6975,19.6975,19.6975,19.6975,34,0
|
| 217 |
+
MDEV.US,D,20220502,000000,19.7109,19.7109,19.7109,19.7109,21,0
|
| 218 |
+
MDEV.US,D,20220503,000000,19.83,19.83,19.83,19.83,2,0
|
| 219 |
+
MDEV.US,D,20220504,000000,20.3371,20.3371,20.3371,20.3371,49,0
|
| 220 |
+
MDEV.US,D,20220505,000000,19.6935,19.6935,19.6935,19.6935,1,0
|
| 221 |
+
MDEV.US,D,20220506,000000,19.3158,19.3158,19.3158,19.3158,14,0
|
| 222 |
+
MDEV.US,D,20220509,000000,18.375,18.375,18.375,18.375,50,0
|
| 223 |
+
MDEV.US,D,20220510,000000,18.432,18.432,18.432,18.432,4,0
|
| 224 |
+
MDEV.US,D,20220511,000000,18.3302,18.3302,18.3302,18.3302,50,0
|
| 225 |
+
MDEV.US,D,20220512,000000,18.3567,18.3567,18.3567,18.3567,31,0
|
| 226 |
+
MDEV.US,D,20220513,000000,19.17,19.17,19.1245,19.1245,1090,0
|
| 227 |
+
MDEV.US,D,20220516,000000,19.1245,19.1462,19.1245,19.1462,7,0
|
| 228 |
+
MDEV.US,D,20220517,000000,19.5541,19.5541,19.5541,19.5541,6,0
|
| 229 |
+
MDEV.US,D,20220518,000000,18.987,18.987,18.987,18.987,7,0
|
| 230 |
+
MDEV.US,D,20220519,000000,19.183,19.183,19.183,19.183,7,0
|
| 231 |
+
MDEV.US,D,20220520,000000,19.3425,19.3425,19.3425,19.3425,7,0
|
| 232 |
+
MDEV.US,D,20220523,000000,19.5304,19.5304,19.5304,19.5304,1,0
|
| 233 |
+
MDEV.US,D,20220524,000000,19.25,19.3939,19.25,19.3939,373,0
|
| 234 |
+
MDEV.US,D,20220525,000000,19.309,19.3197,19.309,19.3197,120,0
|
| 235 |
+
MDEV.US,D,20220526,000000,19.5293,19.5293,19.5293,19.5293,15,0
|
| 236 |
+
MDEV.US,D,20220527,000000,19.93,20.0384,19.83,20.0384,1130,0
|
| 237 |
+
MDEV.US,D,20220531,000000,19.8978,19.8978,19.8978,19.8978,1,0
|
| 238 |
+
MDEV.US,D,20220601,000000,19.4233,19.4233,19.4233,19.4233,1,0
|
| 239 |
+
MDEV.US,D,20220602,000000,19.905,19.9761,19.905,19.9761,465,0
|
| 240 |
+
MDEV.US,D,20220603,000000,19.5802,19.5802,19.5802,19.5802,31,0
|
| 241 |
+
MDEV.US,D,20220606,000000,19.75,19.751,19.5975,19.5975,3375,0
|
| 242 |
+
MDEV.US,D,20220607,000000,19.7714,19.7714,19.7714,19.7714,2,0
|
| 243 |
+
MDEV.US,D,20220608,000000,19.6538,19.6538,19.6538,19.6538,12,0
|
| 244 |
+
MDEV.US,D,20220609,000000,19.1,19.1,19.1,19.1,116,0
|
| 245 |
+
MDEV.US,D,20220610,000000,18.7262,18.7262,18.7262,18.7262,3,0
|
| 246 |
+
MDEV.US,D,20220613,000000,17.9098,17.9098,17.9098,17.9098,2,0
|
| 247 |
+
MDEV.US,D,20220614,000000,17.5804,17.5804,17.5804,17.5804,100,0
|
| 248 |
+
MDEV.US,D,20220615,000000,17.7572,17.7572,17.7572,17.7572,1,0
|
| 249 |
+
MDEV.US,D,20220616,000000,17.1727,17.1727,17.1727,17.1727,3,0
|
| 250 |
+
MDEV.US,D,20220617,000000,17.2152,17.2152,17.2152,17.2152,3,0
|
| 251 |
+
MDEV.US,D,20220621,000000,17.46,17.46,17.46,17.46,161,0
|
| 252 |
+
MDEV.US,D,20220622,000000,17.601,17.601,17.601,17.601,4,0
|
| 253 |
+
MDEV.US,D,20220623,000000,18.0285,18.0285,18.0285,18.0285,20,0
|
| 254 |
+
MDEV.US,D,20220624,000000,18.5805,18.5805,18.5805,18.5805,2,0
|
| 255 |
+
MDEV.US,D,20220627,000000,18.5449,18.5449,18.5449,18.5449,42,0
|
| 256 |
+
MDEV.US,D,20220628,000000,18.2,18.2,18.1916,18.1916,284,0
|
| 257 |
+
MDEV.US,D,20220629,000000,18.2463,18.2463,18.2463,18.2463,1,0
|
| 258 |
+
MDEV.US,D,20220630,000000,18.1352,18.1352,18.1352,18.1352,1,0
|
| 259 |
+
MDEV.US,D,20220701,000000,18.4929,18.4929,18.4929,18.4929,8,0
|
| 260 |
+
MDEV.US,D,20220705,000000,18.48,18.5307,18.48,18.5307,135,0
|
| 261 |
+
MDEV.US,D,20220706,000000,18.6403,18.6403,18.6403,18.6403,20,0
|
| 262 |
+
MDEV.US,D,20220707,000000,18.7869,18.7869,18.7869,18.7869,9,0
|
| 263 |
+
MDEV.US,D,20220708,000000,18.8181,18.8181,18.8181,18.8181,9,0
|
| 264 |
+
MDEV.US,D,20220711,000000,18.5826,18.5826,18.5826,18.5826,9,0
|
| 265 |
+
MDEV.US,D,20220712,000000,18.3039,18.3039,18.3039,18.3039,1,0
|
| 266 |
+
MDEV.US,D,20220713,000000,18.2487,18.2487,18.2487,18.2487,7,0
|
| 267 |
+
MDEV.US,D,20220714,000000,18.1414,18.1414,18.1414,18.1414,9,0
|
| 268 |
+
MDEV.US,D,20220715,000000,18.5291,18.5291,18.5291,18.5291,100,0
|
| 269 |
+
MDEV.US,D,20220718,000000,18.2519,18.2519,18.2519,18.2519,9,0
|
| 270 |
+
MDEV.US,D,20220719,000000,18.6919,18.6919,18.6919,18.6919,1,0
|
| 271 |
+
MDEV.US,D,20220720,000000,18.7858,18.7858,18.7858,18.7858,9,0
|
| 272 |
+
MDEV.US,D,20220721,000000,19.3933,19.3933,19.3933,19.3933,22,0
|
| 273 |
+
MDEV.US,D,20220722,000000,19.39,19.39,19.2234,19.2234,225,0
|
| 274 |
+
MDEV.US,D,20220725,000000,19.1184,19.1184,19.1184,19.1184,2,0
|
| 275 |
+
MDEV.US,D,20220726,000000,19.0978,19.0978,19.0978,19.0978,2,0
|
| 276 |
+
MDEV.US,D,20220727,000000,19.5149,19.5149,19.5149,19.5149,2,0
|
| 277 |
+
MDEV.US,D,20220728,000000,19.6282,19.6282,19.6282,19.6282,1,0
|
| 278 |
+
MDEV.US,D,20220729,000000,19.52,19.6288,19.52,19.6288,1500,0
|
| 279 |
+
MDEV.US,D,20220801,000000,19.6446,19.6446,19.6446,19.6446,1,0
|
| 280 |
+
MDEV.US,D,20220802,000000,19.5152,19.5152,19.5152,19.5152,60,0
|
| 281 |
+
MDEV.US,D,20220803,000000,19.7122,19.7122,19.7122,19.7122,42,0
|
| 282 |
+
MDEV.US,D,20220804,000000,19.7509,19.7509,19.7509,19.7509,1,0
|
| 283 |
+
MDEV.US,D,20220805,000000,19.6673,19.6673,19.6673,19.6673,1,0
|
| 284 |
+
MDEV.US,D,20220808,000000,19.66,19.6843,19.66,19.6843,200,0
|
| 285 |
+
MDEV.US,D,20220809,000000,19.3202,19.3202,19.3202,19.3202,1,0
|
| 286 |
+
MDEV.US,D,20220810,000000,19.7929,19.7929,19.7929,19.7929,12,0
|
| 287 |
+
MDEV.US,D,20220811,000000,19.8507,19.8507,19.8507,19.8507,80,0
|
| 288 |
+
MDEV.US,D,20220812,000000,19.9834,19.9834,19.9834,19.9834,49,0
|
| 289 |
+
MDEV.US,D,20220815,000000,19.96,19.9984,19.96,19.9984,711,0
|
| 290 |
+
MDEV.US,D,20220816,000000,19.7608,19.7608,19.7608,19.7608,1,0
|
| 291 |
+
MDEV.US,D,20220817,000000,19.5771,19.5771,19.5771,19.5771,1,0
|
| 292 |
+
MDEV.US,D,20220818,000000,19.4015,19.4015,19.4015,19.4015,1,0
|
| 293 |
+
MDEV.US,D,20220819,000000,19.1509,19.1509,19.1509,19.1509,1,0
|
| 294 |
+
MDEV.US,D,20220822,000000,18.7257,18.7257,18.7257,18.7257,1,0
|
| 295 |
+
MDEV.US,D,20220823,000000,18.5455,18.555,18.5455,18.555,280,0
|
| 296 |
+
MDEV.US,D,20220824,000000,18.7393,18.7393,18.7393,18.7393,1,0
|
| 297 |
+
MDEV.US,D,20220825,000000,18.91,19.0838,18.86,19.0838,1250,0
|
| 298 |
+
MDEV.US,D,20220826,000000,18.4973,18.4973,18.3452,18.3452,102,0
|
| 299 |
+
MDEV.US,D,20220829,000000,18.1584,18.1584,18.1584,18.1584,5,0
|
| 300 |
+
MDEV.US,D,20220830,000000,18.0097,18.0097,18.0097,18.0097,1,0
|
| 301 |
+
MDEV.US,D,20220831,000000,18.0032,18.0032,18.0032,18.0032,1,0
|
| 302 |
+
MDEV.US,D,20220901,000000,17.9583,17.9583,17.9583,17.9583,1,0
|
| 303 |
+
MDEV.US,D,20220902,000000,17.7548,17.7548,17.7548,17.7548,1,0
|
| 304 |
+
MDEV.US,D,20220906,000000,17.7424,17.7424,17.7424,17.7424,59,0
|
| 305 |
+
MDEV.US,D,20220907,000000,17.8253,18.1761,17.78,18.1761,622,0
|
| 306 |
+
MDEV.US,D,20220908,000000,18.5298,18.5298,18.5298,18.5298,50,0
|
| 307 |
+
MDEV.US,D,20220909,000000,18.7,18.896,18.7,18.896,247,0
|
| 308 |
+
MDEV.US,D,20220912,000000,19.0597,19.0597,19.0597,19.0597,50,0
|
| 309 |
+
MDEV.US,D,20220913,000000,18.7,18.7,18.2049,18.2049,78,0
|
| 310 |
+
MDEV.US,D,20220914,000000,18.2,18.2597,18.2,18.2597,150,0
|
| 311 |
+
MDEV.US,D,20220915,000000,18.1248,18.1248,18.1248,18.1248,78,0
|
| 312 |
+
MDEV.US,D,20220916,000000,17.8031,17.8031,17.8031,17.8031,78,0
|
| 313 |
+
MDEV.US,D,20220919,000000,17.7088,17.7088,17.7088,17.7088,78,0
|
| 314 |
+
MDEV.US,D,20220920,000000,17.3573,17.3573,17.3573,17.3573,3,0
|
| 315 |
+
MDEV.US,D,20220921,000000,17.0475,17.0475,17.0475,17.0475,31,0
|
| 316 |
+
MDEV.US,D,20220922,000000,16.7,16.733,16.7,16.733,516,0
|
| 317 |
+
MDEV.US,D,20220923,000000,16.4516,16.4516,16.4516,16.4516,78,0
|
| 318 |
+
MDEV.US,D,20220926,000000,16.3279,16.3279,16.3279,16.3279,78,0
|
| 319 |
+
MDEV.US,D,20220927,000000,16.1577,16.1577,16.1577,16.1577,78,0
|
| 320 |
+
MDEV.US,D,20220928,000000,16.5918,16.5918,16.5918,16.5918,78,0
|
| 321 |
+
MDEV.US,D,20220929,000000,16.4293,16.4293,16.4293,16.4293,78,0
|
| 322 |
+
MDEV.US,D,20220930,000000,16.52,16.5201,16.293,16.293,300,0
|
| 323 |
+
MDEV.US,D,20221003,000000,16.7356,16.7356,16.7356,16.7356,78,0
|
| 324 |
+
MDEV.US,D,20221004,000000,17.4003,17.4003,17.4003,17.4003,78,0
|
| 325 |
+
MDEV.US,D,20221005,000000,17.415,17.415,17.415,17.415,78,0
|
| 326 |
+
MDEV.US,D,20221006,000000,17.2057,17.2057,17.2057,17.2057,78,0
|
| 327 |
+
MDEV.US,D,20221007,000000,16.7477,16.7477,16.7477,16.7477,33,0
|
| 328 |
+
MDEV.US,D,20221010,000000,16.464,16.464,16.464,16.464,27,0
|
| 329 |
+
MDEV.US,D,20221011,000000,16.3313,16.3313,16.3313,16.3313,78,0
|
| 330 |
+
MDEV.US,D,20221012,000000,16.1797,16.1797,16.1797,16.1797,78,0
|
| 331 |
+
MDEV.US,D,20221013,000000,16.5043,16.5043,16.5043,16.5043,78,0
|
| 332 |
+
MDEV.US,D,20221014,000000,16.3023,16.3023,16.3023,16.3023,26,0
|
| 333 |
+
MDEV.US,D,20221017,000000,16.7911,16.7911,16.7911,16.7911,1,0
|
| 334 |
+
MDEV.US,D,20221018,000000,17.08,17.08,17.0139,17.0139,1263,0
|
| 335 |
+
MDEV.US,D,20221019,000000,16.5637,16.5637,16.5637,16.5637,26,0
|
| 336 |
+
MDEV.US,D,20221020,000000,16.4394,16.4394,16.4394,16.4394,26,0
|
| 337 |
+
MDEV.US,D,20221021,000000,16.6711,16.6711,16.6711,16.6711,26,0
|
| 338 |
+
MDEV.US,D,20221024,000000,16.72,16.7554,16.72,16.7554,101,0
|
| 339 |
+
MDEV.US,D,20221025,000000,17.1216,17.1216,17.1216,17.1216,10,0
|
| 340 |
+
MDEV.US,D,20221026,000000,17.4002,17.4002,17.4002,17.4002,29,0
|
| 341 |
+
MDEV.US,D,20221027,000000,17.0527,17.0527,17.0527,17.0527,26,0
|
| 342 |
+
MDEV.US,D,20221028,000000,17.1716,17.1716,17.1716,17.1716,1,0
|
| 343 |
+
MDEV.US,D,20221031,000000,17.1431,17.1431,17.1431,17.1431,26,0
|
| 344 |
+
MDEV.US,D,20221101,000000,17.4398,17.4398,17.4398,17.4398,26,0
|
| 345 |
+
MDEV.US,D,20221102,000000,17.219,17.22,16.8894,16.8894,1000,0
|
| 346 |
+
MDEV.US,D,20221103,000000,16.5479,16.5479,16.5479,16.5479,26,0
|
| 347 |
+
MDEV.US,D,20221104,000000,17.0385,17.0385,17.0385,17.0385,26,0
|
| 348 |
+
MDEV.US,D,20221107,000000,17.1989,17.1989,17.1989,17.1989,26,0
|
| 349 |
+
MDEV.US,D,20221108,000000,17.3684,17.3684,17.3684,17.3684,26,0
|
| 350 |
+
MDEV.US,D,20221109,000000,17.1579,17.1579,17.1579,17.1579,26,0
|
| 351 |
+
MDEV.US,D,20221110,000000,18.3,18.3293,18.3,18.3293,100,0
|
| 352 |
+
MDEV.US,D,20221111,000000,18.8753,18.8753,18.8753,18.8753,10,0
|
| 353 |
+
MDEV.US,D,20221114,000000,18.5617,18.5617,18.5617,18.5617,26,0
|
| 354 |
+
MDEV.US,D,20221115,000000,18.8673,18.8673,18.6898,18.6898,550,0
|
| 355 |
+
MDEV.US,D,20221116,000000,18.57,18.57,18.5032,18.5032,281,0
|
| 356 |
+
MDEV.US,D,20221117,000000,18.2377,18.2377,18.2377,18.2377,26,0
|
| 357 |
+
MDEV.US,D,20221118,000000,18.32,18.3675,18.32,18.3675,524,0
|
| 358 |
+
MDEV.US,D,20221121,000000,18.3101,18.37,18.3006,18.3129,17279,0
|
| 359 |
+
MDEV.US,D,20221122,000000,18.4468,18.4468,18.4468,18.4468,16,0
|
| 360 |
+
MDEV.US,D,20221123,000000,18.6322,18.6322,18.6322,18.6322,26,0
|
| 361 |
+
MDEV.US,D,20221125,000000,18.6742,18.7519,18.6742,18.7519,100,0
|
| 362 |
+
MDEV.US,D,20221128,000000,18.4243,18.4243,18.4243,18.4243,113,0
|
| 363 |
+
MDEV.US,D,20221129,000000,18.4376,18.4376,18.3982,18.3982,469,0
|
| 364 |
+
MDEV.US,D,20221130,000000,18.47,18.9054,18.47,18.9054,103,0
|
| 365 |
+
MDEV.US,D,20221201,000000,19.2366,19.2366,19.2366,19.2366,97,0
|
| 366 |
+
MDEV.US,D,20221202,000000,19.2785,19.2785,19.2785,19.2785,97,0
|
| 367 |
+
MDEV.US,D,20221205,000000,18.89,18.89,18.8593,18.8593,368,0
|
| 368 |
+
MDEV.US,D,20221206,000000,18.5457,18.5457,18.5457,18.5457,2,0
|
| 369 |
+
MDEV.US,D,20221207,000000,18.732,18.732,18.732,18.732,2,0
|
| 370 |
+
MDEV.US,D,20221208,000000,18.77,18.9233,18.76,18.9233,1067,0
|
| 371 |
+
MDEV.US,D,20221209,000000,18.8191,18.8191,18.8191,18.8191,304,0
|
| 372 |
+
MDEV.US,D,20221212,000000,18.99,19.0456,18.99,19.0456,400,0
|
| 373 |
+
MDEV.US,D,20221213,000000,19.387,19.387,19.387,19.387,38,0
|
| 374 |
+
MDEV.US,D,20221214,000000,19.3216,19.3216,19.3216,19.3216,110,0
|
| 375 |
+
MDEV.US,D,20221215,000000,19.02,19.02,18.7795,18.7795,263,0
|
| 376 |
+
MDEV.US,D,20221216,000000,18.4975,18.5858,18.4975,18.5858,900,0
|
| 377 |
+
MDEV.US,D,20221219,000000,18.3757,18.3757,18.3757,18.3757,38,0
|
| 378 |
+
MDEV.US,D,20221220,000000,18.3838,18.3838,18.3838,18.3838,38,0
|
| 379 |
+
MDEV.US,D,20221221,000000,18.63,18.6606,18.63,18.6606,465,0
|
| 380 |
+
MDEV.US,D,20221222,000000,18.6431,18.6431,18.6431,18.6431,38,0
|
| 381 |
+
MDEV.US,D,20221223,000000,18.55,18.5973,18.41,18.5973,7380,0
|
| 382 |
+
MDEV.US,D,20221227,000000,18.605,18.605,18.605,18.605,173,0
|
| 383 |
+
MDEV.US,D,20221228,000000,18.58,18.58,18.438,18.438,3016,0
|
| 384 |
+
MDEV.US,D,20221229,000000,18.9312,18.9312,18.9312,18.9312,38,0
|
| 385 |
+
MDEV.US,D,20221230,000000,18.7802,18.7802,18.7802,18.7802,38,0
|
| 386 |
+
MDEV.US,D,20230103,000000,18.89,18.8901,18.7757,18.7757,212,0
|
| 387 |
+
MDEV.US,D,20230104,000000,19.0716,19.0716,19.0716,19.0716,38,0
|
| 388 |
+
MDEV.US,D,20230105,000000,19.06,19.1216,19.06,19.1216,195,0
|
| 389 |
+
MDEV.US,D,20230106,000000,19.1613,19.1613,19.1613,19.1613,5,0
|
| 390 |
+
MDEV.US,D,20230109,000000,19.28,19.28,19.2698,19.2698,1132,0
|
| 391 |
+
MDEV.US,D,20230110,000000,19.5487,19.5487,19.5487,19.5487,2,0
|
| 392 |
+
MDEV.US,D,20230111,000000,19.7928,19.7928,19.7928,19.7928,25,0
|
| 393 |
+
MDEV.US,D,20230112,000000,19.7828,19.7828,19.7828,19.7828,25,0
|
| 394 |
+
MDEV.US,D,20230113,000000,19.84,19.9665,19.8301,19.9665,889,0
|
| 395 |
+
MDEV.US,D,20230117,000000,19.9781,19.9781,19.9781,19.9781,15,0
|
| 396 |
+
MDEV.US,D,20230118,000000,19.8721,19.8721,19.8721,19.8721,50,0
|
| 397 |
+
MDEV.US,D,20230119,000000,19.8117,19.8117,19.8117,19.8117,10,0
|
| 398 |
+
MDEV.US,D,20230120,000000,19.91,20.03,19.91,20.03,2455,0
|
| 399 |
+
MDEV.US,D,20230123,000000,20.2063,20.2063,20.2063,20.2063,1,0
|
| 400 |
+
MDEV.US,D,20230124,000000,19.97,19.97,19.9562,19.9562,308,0
|
| 401 |
+
MDEV.US,D,20230125,000000,19.76,19.9048,19.755,19.9048,200,0
|
| 402 |
+
MDEV.US,D,20230126,000000,19.99,20.1019,19.99,20.1019,495,0
|
| 403 |
+
MDEV.US,D,20230127,000000,20.0932,20.0932,20.0932,20.0932,2,0
|
| 404 |
+
MDEV.US,D,20230130,000000,19.8904,19.8904,19.8904,19.8904,100,0
|
| 405 |
+
MDEV.US,D,20230131,000000,19.9914,19.9914,19.9914,19.9914,25,0
|
| 406 |
+
MDEV.US,D,20230201,000000,20.4177,20.4177,20.4177,20.4177,36,0
|
| 407 |
+
MDEV.US,D,20230202,000000,21.0284,21.0284,21.0284,21.0284,163,0
|
| 408 |
+
MDEV.US,D,20230203,000000,20.75,20.75,20.75,20.75,361,0
|
| 409 |
+
MDEV.US,D,20230206,000000,20.4817,20.4817,20.4817,20.4817,3,0
|
| 410 |
+
MDEV.US,D,20230207,000000,20.61,20.6846,20.61,20.6846,443,0
|
| 411 |
+
MDEV.US,D,20230208,000000,20.4732,20.4732,20.4732,20.4732,16,0
|
| 412 |
+
MDEV.US,D,20230209,000000,19.9935,20.0035,19.9935,20.0035,137,0
|
| 413 |
+
MDEV.US,D,20230210,000000,19.852,19.852,19.852,19.852,2,0
|
| 414 |
+
MDEV.US,D,20230213,000000,20.0068,20.0068,20.0068,20.0068,3,0
|
| 415 |
+
MDEV.US,D,20230214,000000,19.96,20.0069,19.96,20.0069,200,0
|
| 416 |
+
MDEV.US,D,20230215,000000,20.0596,20.0596,20.0596,20.0596,3,0
|
| 417 |
+
MDEV.US,D,20230216,000000,19.918,19.918,19.918,19.918,20,0
|
| 418 |
+
MDEV.US,D,20230217,000000,19.8578,19.8578,19.8578,19.8578,50,0
|
| 419 |
+
MDEV.US,D,20230221,000000,19.5,19.5,19.4687,19.4687,254,0
|
| 420 |
+
MDEV.US,D,20230222,000000,19.437,19.437,19.437,19.437,20,0
|
| 421 |
+
MDEV.US,D,20230223,000000,19.5361,19.5361,19.5361,19.5361,20,0
|
| 422 |
+
MDEV.US,D,20230224,000000,19.2211,19.2211,19.2211,19.2211,90,0
|
| 423 |
+
MDEV.US,D,20230227,000000,19.3031,19.3031,19.3031,19.3031,51,0
|
| 424 |
+
MDEV.US,D,20230228,000000,19.2289,19.2289,19.2289,19.2289,100,0
|
| 425 |
+
MDEV.US,D,20230301,000000,19.18,19.2003,19.18,19.2003,264,0
|
| 426 |
+
MDEV.US,D,20230302,000000,19.4465,19.4465,19.4465,19.4465,55,0
|
| 427 |
+
MDEV.US,D,20230303,000000,19.9307,19.9307,19.9307,19.9307,24,0
|
| 428 |
+
MDEV.US,D,20230306,000000,19.7733,19.7733,19.7733,19.7733,55,0
|
| 429 |
+
MDEV.US,D,20230307,000000,19.4616,19.4616,19.4616,19.4616,1,0
|
| 430 |
+
MDEV.US,D,20230308,000000,19.41,19.41,19.41,19.41,49,0
|
| 431 |
+
MDEV.US,D,20230309,000000,19.35,19.35,19.32,19.32,294,0
|
| 432 |
+
MDEV.US,D,20230310,000000,19,19.0326,19,19.0326,112,0
|
| 433 |
+
MDEV.US,D,20230313,000000,19,19.2546,19,19.2546,50,0
|
| 434 |
+
MDEV.US,D,20230314,000000,19.6254,19.6254,19.4539,19.5565,301,0
|
| 435 |
+
MDEV.US,D,20230315,000000,19.1099,19.1657,19.1099,19.1657,100,0
|
| 436 |
+
MDEV.US,D,20230316,000000,19.41,19.545,19.41,19.545,172,0
|
| 437 |
+
MDEV.US,D,20230317,000000,19.32,19.32,19.32,19.32,3263,0
|
| 438 |
+
MDEV.US,D,20230320,000000,19.4741,19.4773,19.4441,19.4773,1532,0
|
| 439 |
+
MDEV.US,D,20230321,000000,19.7816,19.7816,19.7816,19.7816,1,0
|
| 440 |
+
MDEV.US,D,20230322,000000,19.5469,19.5469,19.5469,19.5469,12,0
|
| 441 |
+
MDEV.US,D,20230323,000000,19.5503,19.5503,19.5503,19.5503,12,0
|
| 442 |
+
MDEV.US,D,20230324,000000,19.6206,19.6206,19.6206,19.6206,14,0
|
| 443 |
+
MDEV.US,D,20230327,000000,19.8287,19.8287,19.8287,19.8287,8,0
|
| 444 |
+
MDEV.US,D,20230328,000000,19.75,19.75,19.69,19.69,1257,0
|
| 445 |
+
MDEV.US,D,20230329,000000,19.8537,19.8537,19.8537,19.8537,60,0
|
| 446 |
+
MDEV.US,D,20230330,000000,20.05,20.12,20.0459,20.12,420,0
|
| 447 |
+
MDEV.US,D,20230331,000000,20.31,20.3568,20.31,20.3568,1560,0
|
| 448 |
+
MDEV.US,D,20230403,000000,20.2198,20.3029,20.2198,20.3029,200,0
|
| 449 |
+
MDEV.US,D,20230404,000000,20.4434,20.4434,20.359,20.359,700,0
|
| 450 |
+
MDEV.US,D,20230405,000000,20.42,20.45,20.38,20.4011,2945,0
|
| 451 |
+
MDEV.US,D,20230406,000000,20.5266,20.5266,20.5266,20.5266,86,0
|
| 452 |
+
MDEV.US,D,20230410,000000,20.45,20.5313,20.45,20.5313,589,0
|
| 453 |
+
MDEV.US,D,20230411,000000,20.7093,20.7093,20.7093,20.7093,6,0
|
| 454 |
+
MDEV.US,D,20230412,000000,20.8662,20.9,20.6912,20.6912,10539,0
|
| 455 |
+
MDEV.US,D,20230413,000000,21.0696,21.0696,21.0696,21.0696,71,0
|
| 456 |
+
MDEV.US,D,20230414,000000,20.93,20.93,20.8875,20.8875,200,0
|
| 457 |
+
MDEV.US,D,20230417,000000,20.93,20.93,20.9,20.9126,5102,0
|
| 458 |
+
MDEV.US,D,20230418,000000,21.0185,21.0185,20.9664,20.9664,576,0
|
| 459 |
+
MDEV.US,D,20230419,000000,21.153,21.153,21.153,21.153,20,0
|
| 460 |
+
MDEV.US,D,20230420,000000,20.9916,20.9916,20.9916,20.9916,154,0
|
| 461 |
+
MDEV.US,D,20230421,000000,21.1854,21.1854,21.1854,21.1854,90,0
|
| 462 |
+
MDEV.US,D,20230424,000000,21.38,21.4499,21.38,21.4499,13377,0
|
| 463 |
+
MDEV.US,D,20230425,000000,21.13,21.13,20.8854,20.8854,502,0
|
| 464 |
+
MDEV.US,D,20230426,000000,20.868,20.868,20.868,20.868,1,0
|
| 465 |
+
MDEV.US,D,20230427,000000,20.67,20.9264,20.67,20.9204,1604,0
|
| 466 |
+
MDEV.US,D,20230428,000000,21.015,21.1,21.015,21.0788,717,0
|
| 467 |
+
MDEV.US,D,20230501,000000,21.107,21.107,21.107,21.107,9,0
|
| 468 |
+
MDEV.US,D,20230502,000000,20.8929,20.987,20.8929,20.987,4535,0
|
| 469 |
+
MDEV.US,D,20230503,000000,21.29,21.29,21.1193,21.1193,402,0
|
| 470 |
+
MDEV.US,D,20230504,000000,20.97,21.0175,20.97,21.0165,556,0
|
| 471 |
+
MDEV.US,D,20230505,000000,21.14,21.14,21.1388,21.1388,607,0
|
| 472 |
+
MDEV.US,D,20230508,000000,21.08,21.08,21.065,21.065,2253,0
|
| 473 |
+
MDEV.US,D,20230509,000000,20.83,20.83,20.7507,20.7507,130,0
|
| 474 |
+
MDEV.US,D,20230510,000000,20.889,20.889,20.889,20.889,153,0
|
| 475 |
+
MDEV.US,D,20230511,000000,20.76,20.8369,20.75,20.8369,1554,0
|
| 476 |
+
MDEV.US,D,20230512,000000,20.8123,20.8123,20.8123,20.8123,69,0
|
| 477 |
+
MDEV.US,D,20230515,000000,20.8047,20.8047,20.8047,20.8047,95,0
|
| 478 |
+
MDEV.US,D,20230516,000000,20.6401,20.7,20.6384,20.6384,273,0
|
| 479 |
+
MDEV.US,D,20230517,000000,20.547,20.547,20.547,20.547,5,0
|
| 480 |
+
MDEV.US,D,20230518,000000,20.5808,20.5808,20.5808,20.5808,38,0
|
| 481 |
+
MDEV.US,D,20230519,000000,20.6711,20.6711,20.6711,20.6711,1,0
|
| 482 |
+
MDEV.US,D,20230522,000000,20.57,20.707,20.57,20.707,670,0
|
| 483 |
+
MDEV.US,D,20230523,000000,20.6317,20.6317,20.215,20.22,4578,0
|
| 484 |
+
MDEV.US,D,20230524,000000,19.9339,19.9339,19.9339,19.9339,53,0
|
| 485 |
+
MDEV.US,D,20230525,000000,19.7799,19.87,19.7799,19.87,497,0
|
| 486 |
+
MDEV.US,D,20230526,000000,19.8801,19.9109,19.8801,19.9109,338,0
|
| 487 |
+
MDEV.US,D,20230530,000000,19.81,19.81,19.7409,19.7409,530,0
|
| 488 |
+
MDEV.US,D,20230531,000000,19.7146,19.7146,19.7146,19.7146,41,0
|
| 489 |
+
MDEV.US,D,20230601,000000,19.7966,20.058,19.7966,20.058,1002,0
|
| 490 |
+
MDEV.US,D,20230602,000000,20.2539,20.2539,20.2539,20.2539,10,0
|
| 491 |
+
MDEV.US,D,20230605,000000,20.2405,20.2405,20.2405,20.2405,9,0
|
| 492 |
+
MDEV.US,D,20230606,000000,20.29,20.33,20.29,20.32,812,0
|
| 493 |
+
MDEV.US,D,20230607,000000,20.1137,20.1137,20.1137,20.1137,3,0
|
| 494 |
+
MDEV.US,D,20230608,000000,20.1224,20.1224,20.1224,20.1224,35,0
|
| 495 |
+
MDEV.US,D,20230609,000000,20.15,20.159,20.14,20.1434,1992,0
|
| 496 |
+
MDEV.US,D,20230612,000000,20.3516,20.3516,20.3516,20.3516,99,0
|
| 497 |
+
MDEV.US,D,20230613,000000,20.5183,20.5183,20.5183,20.5183,4,0
|
| 498 |
+
MDEV.US,D,20230614,000000,20.6685,20.6685,20.6685,20.6685,26,0
|
| 499 |
+
MDEV.US,D,20230615,000000,20.9884,20.9884,20.9332,20.9332,169,0
|
| 500 |
+
MDEV.US,D,20230616,000000,21.03,21.03,20.9939,20.9939,292,0
|
| 501 |
+
MDEV.US,D,20230620,000000,20.65,20.7666,20.64,20.7666,2080,0
|
| 502 |
+
MDEV.US,D,20230621,000000,20.67,20.6771,20.67,20.6771,210,0
|
| 503 |
+
MDEV.US,D,20230622,000000,20.68,20.6804,20.68,20.6804,800,0
|
| 504 |
+
MDEV.US,D,20230623,000000,20.5653,20.5653,20.5407,20.5407,508,0
|
| 505 |
+
MDEV.US,D,20230626,000000,20.5022,20.5022,20.5022,20.5022,1,0
|
| 506 |
+
MDEV.US,D,20230627,000000,20.445,20.4722,20.445,20.4722,153,0
|
| 507 |
+
MDEV.US,D,20230628,000000,20.47,20.48,20.47,20.48,753,0
|
| 508 |
+
MDEV.US,D,20230629,000000,20.5977,20.6337,20.5977,20.6337,194,0
|
| 509 |
+
MDEV.US,D,20230630,000000,20.9586,20.9586,20.9586,20.9586,208,0
|
| 510 |
+
MDEV.US,D,20230703,000000,20.6454,20.6454,20.6454,20.6454,21,0
|
| 511 |
+
MDEV.US,D,20230705,000000,20.5516,20.5516,20.5516,20.5516,96,0
|
| 512 |
+
MDEV.US,D,20230706,000000,20.265,20.2948,20.265,20.2948,367,0
|
| 513 |
+
MDEV.US,D,20230707,000000,20.2969,20.2969,20.2969,20.2969,96,0
|
| 514 |
+
MDEV.US,D,20230710,000000,20.5143,20.5143,20.5143,20.5143,96,0
|
| 515 |
+
MDEV.US,D,20230711,000000,20.6522,20.6522,20.6522,20.6522,96,0
|
| 516 |
+
MDEV.US,D,20230712,000000,20.85,20.85,20.8362,20.8362,158,0
|
| 517 |
+
MDEV.US,D,20230713,000000,21.04,21.0608,21.04,21.0608,545,0
|
| 518 |
+
MDEV.US,D,20230714,000000,21.1077,21.11,21.0621,21.0621,365,0
|
| 519 |
+
MDEV.US,D,20230717,000000,20.93,20.9622,20.93,20.9622,2319,0
|
| 520 |
+
MDEV.US,D,20230718,000000,20.9563,20.9563,20.9517,20.9517,322,0
|
| 521 |
+
MDEV.US,D,20230719,000000,21.07,21.0955,20.9452,20.9452,337,0
|
| 522 |
+
MDEV.US,D,20230720,000000,20.89,20.9299,20.89,20.8987,4416,0
|
| 523 |
+
MDEV.US,D,20230721,000000,20.9,21.1394,20.9,21.0779,1821,0
|
| 524 |
+
MDEV.US,D,20230724,000000,21.08,21.08,20.95,20.9609,946,0
|
| 525 |
+
MDEV.US,D,20230725,000000,21.0075,21.0075,21.0075,21.0075,1,0
|
| 526 |
+
MDEV.US,D,20230726,000000,21.051,21.19,21.051,21.12,1139,0
|
| 527 |
+
MDEV.US,D,20230727,000000,21.28,21.28,20.9861,20.9861,7955,0
|
| 528 |
+
MDEV.US,D,20230728,000000,21.0699,21.0699,21.0699,21.0699,251,0
|
| 529 |
+
MDEV.US,D,20230731,000000,20.9,20.9,20.8764,20.8764,201,0
|
| 530 |
+
MDEV.US,D,20230801,000000,20.769,20.769,20.7151,20.7151,319,0
|
| 531 |
+
MDEV.US,D,20230802,000000,20.37,20.4,20.355,20.3564,952,0
|
| 532 |
+
MDEV.US,D,20230803,000000,20.279,20.279,20.2652,20.2652,103,0
|
| 533 |
+
MDEV.US,D,20230804,000000,20.17,20.17,20.137,20.137,150,0
|
| 534 |
+
MDEV.US,D,20230807,000000,20.2277,20.2277,20.2277,20.2277,1,0
|
| 535 |
+
MDEV.US,D,20230808,000000,19.9,19.9866,19.9,19.9866,210,0
|
| 536 |
+
MDEV.US,D,20230809,000000,19.8654,19.8654,19.8654,19.8654,1,0
|
| 537 |
+
MDEV.US,D,20230810,000000,19.9674,19.9674,19.8016,19.8016,142,0
|
| 538 |
+
MDEV.US,D,20230811,000000,19.725,19.725,19.7119,19.7119,151,0
|
| 539 |
+
MDEV.US,D,20230814,000000,19.7762,19.7762,19.7762,19.7762,56,0
|
| 540 |
+
MDEV.US,D,20230815,000000,19.72,19.72,19.6533,19.6533,290,0
|
| 541 |
+
MDEV.US,D,20230816,000000,19.5885,19.5885,19.4146,19.4146,754,0
|
| 542 |
+
MDEV.US,D,20230817,000000,19.32,19.32,19.2939,19.2939,127,0
|
| 543 |
+
MDEV.US,D,20230818,000000,19.162,19.162,19.162,19.162,2,0
|
| 544 |
+
MDEV.US,D,20230821,000000,19.2202,19.2202,19.2202,19.2202,1,0
|
| 545 |
+
MDEV.US,D,20230822,000000,19.2338,19.2338,19.2338,19.2338,1,0
|
| 546 |
+
MDEV.US,D,20230823,000000,19.3371,19.3371,19.3371,19.3371,1,0
|
| 547 |
+
MDEV.US,D,20230824,000000,19.27,19.2955,19.1018,19.1018,1751,0
|
| 548 |
+
MDEV.US,D,20230825,000000,19.17,19.2381,19.17,19.2381,676,0
|
| 549 |
+
MDEV.US,D,20230828,000000,19.28,19.3812,19.28,19.3812,400,0
|
| 550 |
+
MDEV.US,D,20230829,000000,19.54,19.6916,19.54,19.6916,346,0
|
| 551 |
+
MDEV.US,D,20230830,000000,19.7516,19.7516,19.7516,19.7516,101,0
|
| 552 |
+
MDEV.US,D,20230831,000000,19.69,19.69,19.5983,19.5983,521,0
|
| 553 |
+
MDEV.US,D,20230901,000000,19.62,19.62,19.5771,19.5771,150,0
|
| 554 |
+
MDEV.US,D,20230905,000000,19.2652,19.2652,19.2652,19.2652,101,0
|
| 555 |
+
MDEV.US,D,20230906,000000,19.228,19.228,19.228,19.228,2,0
|
| 556 |
+
MDEV.US,D,20230907,000000,19.0495,19.0495,19.0495,19.0495,2,0
|
| 557 |
+
MDEV.US,D,20230908,000000,18.8194,18.8194,18.8194,18.8194,2,0
|
| 558 |
+
MDEV.US,D,20230911,000000,19.0563,19.0563,19.0563,19.0563,104,0
|
| 559 |
+
MDEV.US,D,20230912,000000,18.9151,18.9151,18.877,18.877,350,0
|
| 560 |
+
MDEV.US,D,20230913,000000,18.8821,18.8821,18.8821,18.8821,1,0
|
| 561 |
+
MDEV.US,D,20230914,000000,18.9646,18.9646,18.9646,18.9646,101,0
|
| 562 |
+
MDEV.US,D,20230915,000000,18.91,18.91,18.87,18.8844,475,0
|
| 563 |
+
MDEV.US,D,20230918,000000,18.82,18.8419,18.7867,18.7867,683,0
|
| 564 |
+
MDEV.US,D,20230919,000000,18.6808,18.6808,18.6808,18.6808,323,0
|
| 565 |
+
MDEV.US,D,20230920,000000,18.5803,18.5803,18.5803,18.5803,13,0
|
| 566 |
+
MDEV.US,D,20230921,000000,18.33,18.33,18.1823,18.1823,966,0
|
| 567 |
+
MDEV.US,D,20230922,000000,18.1393,18.1393,18.1393,18.1393,5,0
|
| 568 |
+
MDEV.US,D,20230925,000000,18.1427,18.1427,18.1427,18.1427,5,0
|
| 569 |
+
MDEV.US,D,20230926,000000,17.99,17.9957,17.99,17.9957,165,0
|
| 570 |
+
MDEV.US,D,20230927,000000,17.9242,17.9242,17.9242,17.9242,2,0
|
| 571 |
+
MDEV.US,D,20230928,000000,18.1134,18.1134,18.1134,18.1134,28,0
|
| 572 |
+
MDEV.US,D,20230929,000000,18.0309,18.0309,18.0309,18.0309,5,0
|
| 573 |
+
MDEV.US,D,20231002,000000,17.7988,17.7988,17.7988,17.7988,5,0
|
| 574 |
+
MDEV.US,D,20231003,000000,17.6592,17.6592,17.6237,17.6237,1590,0
|
| 575 |
+
MDEV.US,D,20231004,000000,17.7311,17.7311,17.7311,17.7311,3,0
|
| 576 |
+
MDEV.US,D,20231005,000000,17.7394,17.7394,17.7394,17.7394,1,0
|
| 577 |
+
MDEV.US,D,20231006,000000,17.8189,17.8189,17.8189,17.8189,13,0
|
| 578 |
+
MDEV.US,D,20231009,000000,17.73,17.7691,17.73,17.7496,347,0
|
| 579 |
+
MDEV.US,D,20231010,000000,18.0179,18.0179,18.0179,18.0179,5,0
|
| 580 |
+
MDEV.US,D,20231011,000000,17.6657,17.6657,17.6657,17.6657,5,0
|
| 581 |
+
MDEV.US,D,20231012,000000,17.3696,17.3696,17.1961,17.1961,291,0
|
| 582 |
+
MDEV.US,D,20231013,000000,17.1881,17.19,17.1881,17.19,450,0
|
| 583 |
+
MDEV.US,D,20231016,000000,17.4248,17.4248,17.4248,17.4248,4,0
|
| 584 |
+
MDEV.US,D,20231017,000000,17.48,17.4801,17.4677,17.4677,311,0
|
| 585 |
+
MDEV.US,D,20231018,000000,17.26,17.26,17.2136,17.2136,130,0
|
| 586 |
+
MDEV.US,D,20231019,000000,17.106,17.106,17.106,17.106,1,0
|
| 587 |
+
MDEV.US,D,20231020,000000,17.04,17.0409,17.04,17.0409,405,0
|
| 588 |
+
MDEV.US,D,20231023,000000,17,17.0507,17,17.0507,603,0
|
| 589 |
+
MDEV.US,D,20231024,000000,17.099,17.1522,17.099,17.1522,103,0
|
| 590 |
+
MDEV.US,D,20231025,000000,16.7718,16.7718,16.7718,16.7718,186,0
|
| 591 |
+
MDEV.US,D,20231026,000000,16.4329,16.4329,16.4329,16.4329,102,0
|
| 592 |
+
MDEV.US,D,20231027,000000,16.3789,16.3789,16.3789,16.3789,9,0
|
| 593 |
+
MDEV.US,D,20231030,000000,16.3688,16.3688,16.3688,16.3688,251,0
|
| 594 |
+
MDEV.US,D,20231031,000000,16.54,16.653,16.54,16.653,950,0
|
| 595 |
+
MDEV.US,D,20231101,000000,16.8211,16.8211,16.8211,16.8211,1,0
|
| 596 |
+
MDEV.US,D,20231102,000000,16.85,17.1811,16.85,17.1811,3378,0
|
| 597 |
+
MDEV.US,D,20231103,000000,17.5192,17.5545,17.5192,17.5545,156,0
|
| 598 |
+
MDEV.US,D,20231106,000000,17.5099,17.5099,17.49,17.49,294,0
|
| 599 |
+
MDEV.US,D,20231107,000000,17.3,17.3799,17.3,17.3232,966,0
|
| 600 |
+
MDEV.US,D,20231108,000000,17.32,17.32,17.2437,17.2437,466,0
|
| 601 |
+
MDEV.US,D,20231109,000000,17.25,17.25,16.9713,16.9713,44019,0
|
| 602 |
+
MDEV.US,D,20231110,000000,16.875,17.0652,16.865,17.0652,2249,0
|
| 603 |
+
MDEV.US,D,20231113,000000,17.2169,17.2169,17.2169,17.2169,5,0
|
| 604 |
+
MDEV.US,D,20231114,000000,17.49,17.84,17.49,17.7821,1303,0
|
| 605 |
+
MDEV.US,D,20231115,000000,17.917,17.917,17.917,17.917,4,0
|
| 606 |
+
MDEV.US,D,20231116,000000,17.98,17.98,17.937,17.937,1397,0
|
| 607 |
+
MDEV.US,D,20231117,000000,18.0278,18.0278,18.0278,18.0278,580,0
|
| 608 |
+
MDEV.US,D,20231120,000000,18.1197,18.2101,18.1197,18.2101,1345,0
|
| 609 |
+
MDEV.US,D,20231121,000000,18.35,18.35,18.3384,18.3384,203,0
|
| 610 |
+
MDEV.US,D,20231122,000000,18.4549,18.4549,18.4549,18.4549,101,0
|
| 611 |
+
MDEV.US,D,20231124,000000,18.5874,18.5874,18.5874,18.5874,8,0
|
| 612 |
+
MDEV.US,D,20231127,000000,18.5572,18.5572,18.5572,18.5572,2,0
|
| 613 |
+
MDEV.US,D,20231128,000000,18.515,18.515,18.4642,18.4642,1336,0
|
| 614 |
+
MDEV.US,D,20231129,000000,18.69,18.69,18.6063,18.6063,287,0
|
| 615 |
+
MDEV.US,D,20231130,000000,18.4913,18.6255,18.4913,18.6255,617,0
|
| 616 |
+
MDEV.US,D,20231201,000000,18.63,18.808,18.63,18.808,325,0
|
| 617 |
+
MDEV.US,D,20231204,000000,18.6679,18.6959,18.6679,18.6959,134,0
|
| 618 |
+
MDEV.US,D,20231205,000000,18.47,18.47,18.39,18.4351,6291,0
|
| 619 |
+
MDEV.US,D,20231206,000000,18.63,18.63,18.5952,18.5952,351,0
|
| 620 |
+
MDEV.US,D,20231207,000000,18.6736,18.6736,18.6736,18.6736,20,0
|
| 621 |
+
MDEV.US,D,20231208,000000,18.689,18.7,18.639,18.66,1365,0
|
| 622 |
+
MDEV.US,D,20231211,000000,18.65,18.7443,18.65,18.7443,6920,0
|
| 623 |
+
MDEV.US,D,20231212,000000,18.87,18.9147,18.87,18.9147,1157,0
|
| 624 |
+
MDEV.US,D,20231213,000000,19.38,19.4603,19.38,19.4603,105,0
|
| 625 |
+
MDEV.US,D,20231214,000000,20.01,20.01,19.91,19.9207,636,0
|
| 626 |
+
MDEV.US,D,20231215,000000,19.79,19.82,19.7,19.7025,1169,0
|
| 627 |
+
MDEV.US,D,20231218,000000,19.725,19.79,19.725,19.7784,365,0
|
| 628 |
+
MDEV.US,D,20231219,000000,20.0291,20.0446,20.0118,20.0446,465,0
|
| 629 |
+
MDEV.US,D,20231220,000000,20.01,20.0386,19.7489,19.7489,1993,0
|
| 630 |
+
MDEV.US,D,20231221,000000,20.0877,20.0877,20.0877,20.0877,216,0
|
| 631 |
+
MDEV.US,D,20231222,000000,20.1,20.1252,20.1,20.1252,274,0
|
| 632 |
+
MDEV.US,D,20231226,000000,20.2181,20.2618,20.2181,20.2618,1176,0
|
| 633 |
+
MDEV.US,D,20231227,000000,20.2556,20.2556,20.2556,20.2556,100,0
|
| 634 |
+
MDEV.US,D,20231228,000000,20.33,20.33,20.2784,20.2784,671,0
|
| 635 |
+
MDEV.US,D,20231229,000000,20.1986,20.1986,20.1986,20.1986,63,0
|
| 636 |
+
MDEV.US,D,20240102,000000,20.0643,20.0643,20.0643,20.0643,1,0
|
| 637 |
+
MDEV.US,D,20240103,000000,19.5601,19.5833,19.56,19.5833,1700,0
|
| 638 |
+
MDEV.US,D,20240104,000000,19.6744,19.6744,19.6744,19.6744,76,0
|
| 639 |
+
MDEV.US,D,20240105,000000,19.749,19.749,19.6472,19.6472,1053,0
|
| 640 |
+
MDEV.US,D,20240108,000000,20.1,20.11,20.1,20.11,448,0
|
| 641 |
+
MDEV.US,D,20240109,000000,20.0797,20.0797,20.0797,20.0797,96,0
|
| 642 |
+
MDEV.US,D,20240110,000000,20.1237,20.3198,20.1237,20.3198,361,0
|
| 643 |
+
MDEV.US,D,20240111,000000,20.4,20.4,20.29,20.3418,1025,0
|
| 644 |
+
MDEV.US,D,20240112,000000,20.3245,20.3245,20.3245,20.3245,66,0
|
| 645 |
+
MDEV.US,D,20240116,000000,20.08,20.08,20.02,20.0395,12799,0
|
| 646 |
+
MDEV.US,D,20240117,000000,19.87,19.9,19.79,19.88,2506,0
|
| 647 |
+
MDEV.US,D,20240118,000000,20.03,20.05,19.91,20.05,4141,0
|
| 648 |
+
MDEV.US,D,20240119,000000,20.11,20.14,20.11,20.12,2513,0
|
| 649 |
+
MDEV.US,D,20240122,000000,20.28,20.28,20.18,20.21,2485,0
|
| 650 |
+
MDEV.US,D,20240123,000000,20.03,20.14,20.03,20.14,1401,0
|
| 651 |
+
MDEV.US,D,20240124,000000,20.18,20.18,19.9411,19.9411,1981,0
|
| 652 |
+
MDEV.US,D,20240125,000000,20.0289,20.0645,20.0289,20.0645,1611,0
|
| 653 |
+
MDEV.US,D,20240126,000000,20.1093,20.1093,20.1,20.1016,2052,0
|
| 654 |
+
MDEV.US,D,20240129,000000,20.1217,20.2335,20.1217,20.2335,739,0
|
| 655 |
+
MDEV.US,D,20240130,000000,20.13,20.17,20.13,20.1593,248,0
|
| 656 |
+
MDEV.US,D,20240131,000000,20.38,20.38,20.1201,20.1201,375,0
|
| 657 |
+
MDEV.US,D,20240201,000000,20.31,20.4385,20.31,20.4385,635,0
|
| 658 |
+
MDEV.US,D,20240202,000000,20.178,20.28,20.14,20.256,3103,0
|
| 659 |
+
MDEV.US,D,20240205,000000,20.21,20.21,20.1948,20.1948,12361,0
|
| 660 |
+
MDEV.US,D,20240206,000000,20.49,20.49,20.49,20.49,288,0
|
| 661 |
+
MDEV.US,D,20240207,000000,20.5352,20.5352,20.5352,20.5352,122,0
|
| 662 |
+
MDEV.US,D,20240208,000000,20.49,20.5353,20.455,20.5353,5456,0
|
| 663 |
+
MDEV.US,D,20240209,000000,20.55,20.7,20.51,20.57,5245,0
|
| 664 |
+
MDEV.US,D,20240212,000000,20.5993,20.6202,20.5993,20.6202,281,0
|
| 665 |
+
MDEV.US,D,20240213,000000,20.35,20.35,20.21,20.236,1336,0
|
| 666 |
+
MDEV.US,D,20240214,000000,20.26,20.45,20.26,20.45,1010,0
|
| 667 |
+
MDEV.US,D,20240215,000000,20.6577,20.6683,20.6577,20.6683,559,0
|
| 668 |
+
MDEV.US,D,20240216,000000,20.87,20.89,20.738,20.738,1201,0
|
| 669 |
+
MDEV.US,D,20240220,000000,20.7829,20.81,20.7766,20.7766,501,0
|
| 670 |
+
MDEV.US,D,20240221,000000,20.76,20.8282,20.76,20.8282,1030,0
|
| 671 |
+
MDEV.US,D,20240222,000000,20.89,21.05,20.89,21.0458,3537,0
|
| 672 |
+
MDEV.US,D,20240223,000000,21.0478,21.0478,21.0021,21.0021,276,0
|
| 673 |
+
MDEV.US,D,20240226,000000,20.8188,20.86,20.81,20.86,5121,0
|
| 674 |
+
MDEV.US,D,20240227,000000,20.86,20.86,20.86,20.86,121,0
|
| 675 |
+
MDEV.US,D,20240228,000000,20.72,20.72,20.72,20.72,234,0
|
| 676 |
+
MDEV.US,D,20240229,000000,20.67,20.72,20.67,20.72,512,0
|
| 677 |
+
MDEV.US,D,20240301,000000,20.6444,20.96,20.6444,20.9159,5522,0
|
| 678 |
+
MDEV.US,D,20240304,000000,21,21.069,21,21.069,1246,0
|
| 679 |
+
MDEV.US,D,20240305,000000,20.939,20.9437,20.939,20.9437,376,0
|
| 680 |
+
MDEV.US,D,20240306,000000,21.18,21.2,21.1685,21.1685,9903,0
|
| 681 |
+
MDEV.US,D,20240307,000000,21.4901,21.52,21.4901,21.5029,885,0
|
| 682 |
+
MDEV.US,D,20240308,000000,21.5761,21.5761,21.5089,21.5089,557,0
|
| 683 |
+
MDEV.US,D,20240311,000000,21.42,21.42,21.3991,21.3991,524,0
|
| 684 |
+
MDEV.US,D,20240312,000000,21.5039,21.5039,21.5039,21.5039,166,0
|
| 685 |
+
MDEV.US,D,20240313,000000,21.4996,21.53,21.42,21.425,1168,0
|
| 686 |
+
MDEV.US,D,20240314,000000,21.14,21.14,21.09,21.1101,5171,0
|
| 687 |
+
MDEV.US,D,20240315,000000,20.98,21.0352,20.98,21.0352,11877,0
|
| 688 |
+
MDEV.US,D,20240318,000000,21.0999,21.0999,21.0999,21.0999,32,0
|
| 689 |
+
MDEV.US,D,20240319,000000,21.1811,21.1811,21.1811,21.1811,4,0
|
| 690 |
+
MDEV.US,D,20240320,000000,21.015,21.21,21,21.1812,570,0
|
| 691 |
+
MDEV.US,D,20240321,000000,21.2501,21.2501,21.2501,21.2501,86,0
|
| 692 |
+
MDEV.US,D,20240322,000000,21.07,21.13,21.07,21.106,474,0
|
| 693 |
+
MDEV.US,D,20240325,000000,21.0193,21.0193,21.0193,21.0193,23,0
|
| 694 |
+
MDEV.US,D,20240326,000000,21.1097,21.1237,21.1097,21.1237,487,0
|
| 695 |
+
MDEV.US,D,20240327,000000,21.3284,21.4284,21.3284,21.4284,2165,0
|
| 696 |
+
MDEV.US,D,20240328,000000,21.4071,21.4071,21.3701,21.3926,504,0
|
| 697 |
+
MDEV.US,D,20240401,000000,21.202,21.202,21.202,21.202,99,0
|
| 698 |
+
MDEV.US,D,20240402,000000,20.9016,20.9016,20.9016,20.9016,2,0
|
| 699 |
+
MDEV.US,D,20240403,000000,20.91,20.9464,20.91,20.9352,1566,0
|
| 700 |
+
MDEV.US,D,20240404,000000,20.7127,20.7127,20.7127,20.7127,2,0
|
| 701 |
+
MDEV.US,D,20240405,000000,20.85,20.85,20.8,20.8466,200,0
|
| 702 |
+
MDEV.US,D,20240408,000000,20.8957,20.8957,20.8957,20.8957,96,0
|
| 703 |
+
MDEV.US,D,20240409,000000,21.1307,21.1307,21.1307,21.1307,84,0
|
| 704 |
+
MDEV.US,D,20240410,000000,20.8243,20.8243,20.8243,20.8243,91,0
|
| 705 |
+
MDEV.US,D,20240411,000000,20.827,20.827,20.827,20.827,26,0
|
| 706 |
+
MDEV.US,D,20240412,000000,20.362,20.362,20.362,20.362,82,0
|
| 707 |
+
MDEV.US,D,20240415,000000,20.2442,20.2442,20.2442,20.2442,2,0
|
| 708 |
+
MDEV.US,D,20240416,000000,20.1819,20.25,20.1711,20.1711,1628,0
|
| 709 |
+
MDEV.US,D,20240417,000000,20.03,20.03,19.97,19.9715,400,0
|
| 710 |
+
MDEV.US,D,20240418,000000,19.7325,19.7325,19.7325,19.7325,108,0
|
| 711 |
+
MDEV.US,D,20240419,000000,19.7005,19.7005,19.7005,19.7005,8,0
|
| 712 |
+
MDEV.US,D,20240422,000000,19.8299,19.8984,19.78,19.8984,967,0
|
| 713 |
+
MDEV.US,D,20240423,000000,20.2549,20.2549,20.2549,20.2549,19,0
|
| 714 |
+
MDEV.US,D,20240424,000000,20.285,20.285,20.15,20.2349,7689,0
|
| 715 |
+
MDEV.US,D,20240425,000000,19.988,19.988,19.988,19.988,3,0
|
| 716 |
+
MDEV.US,D,20240426,000000,20.1334,20.1334,20.1334,20.1334,70,0
|
| 717 |
+
MDEV.US,D,20240429,000000,20.3874,20.3892,20.3874,20.3892,656,0
|
| 718 |
+
MDEV.US,D,20240430,000000,20.07,20.07,20.0426,20.0426,1082,0
|
| 719 |
+
MDEV.US,D,20240501,000000,20.0954,20.0954,20.0954,20.0954,4,0
|
| 720 |
+
MDEV.US,D,20240502,000000,20.1798,20.1798,20.1798,20.1798,69,0
|
| 721 |
+
MDEV.US,D,20240503,000000,20.38,20.38,20.3516,20.3516,470,0
|
| 722 |
+
MDEV.US,D,20240506,000000,20.38,20.4259,20.37,20.4259,1354,0
|
| 723 |
+
MDEV.US,D,20240507,000000,20.464,20.4686,20.464,20.4686,708,0
|
| 724 |
+
MDEV.US,D,20240508,000000,20.29,20.29,20.29,20.29,96,0
|
| 725 |
+
MDEV.US,D,20240509,000000,20.5693,20.5693,20.5693,20.5693,2,0
|
| 726 |
+
MDEV.US,D,20240510,000000,20.6886,20.6886,20.6886,20.6886,54,0
|
| 727 |
+
MDEV.US,D,20240513,000000,20.5988,20.5988,20.56,20.56,185,0
|
| 728 |
+
MDEV.US,D,20240514,000000,20.85,20.8533,20.82,20.8533,847,0
|
| 729 |
+
MDEV.US,D,20240515,000000,20.92,21.1847,20.92,21.1847,1531,0
|
| 730 |
+
MDEV.US,D,20240516,000000,21.1594,21.1594,21.1594,21.1594,9,0
|
| 731 |
+
MDEV.US,D,20240517,000000,21.1213,21.1213,21.1213,21.1213,71,0
|
| 732 |
+
MDEV.US,D,20240520,000000,21.0978,21.0978,21.0466,21.0466,245,0
|
| 733 |
+
MDEV.US,D,20240521,000000,20.9399,20.9399,20.9399,20.9399,66,0
|
| 734 |
+
MDEV.US,D,20240522,000000,20.9154,20.9154,20.9154,20.9154,71,0
|
| 735 |
+
MDEV.US,D,20240523,000000,20.5995,20.5995,20.5765,20.5765,128,0
|
| 736 |
+
MDEV.US,D,20240524,000000,20.67,20.67,20.67,20.67,2,0
|
| 737 |
+
MDEV.US,D,20240528,000000,20.4411,20.4411,20.4411,20.4411,1,0
|
| 738 |
+
MDEV.US,D,20240529,000000,20.2679,20.2679,20.2679,20.2679,47,0
|
| 739 |
+
MDEV.US,D,20240530,000000,20.2609,20.2609,20.2609,20.2609,3,0
|
| 740 |
+
MDEV.US,D,20240531,000000,20.363,20.363,20.363,20.363,83,0
|
| 741 |
+
MDEV.US,D,20240603,000000,20.3574,20.3574,20.3574,20.3574,10,0
|
| 742 |
+
MDEV.US,D,20240604,000000,20.4339,20.4339,20.4339,20.4339,2,0
|
| 743 |
+
MDEV.US,D,20240605,000000,20.54,20.595,20.53,20.5911,3908,0
|
| 744 |
+
MDEV.US,D,20240606,000000,20.54,20.6205,20.54,20.6205,1201,0
|
| 745 |
+
MDEV.US,D,20240607,000000,20.49,20.5781,20.48,20.5049,1808,0
|
| 746 |
+
MDEV.US,D,20240610,000000,20.33,20.43,20.33,20.43,1102,0
|
| 747 |
+
MDEV.US,D,20240611,000000,20.37,20.3733,20.37,20.3718,1133,0
|
| 748 |
+
MDEV.US,D,20240612,000000,20.59,20.62,20.55,20.57,1014,0
|
| 749 |
+
MDEV.US,D,20240613,000000,20.3563,20.3955,20.3563,20.3955,688,0
|
| 750 |
+
MDEV.US,D,20240614,000000,20.22,20.2468,20.22,20.2468,400,0
|
| 751 |
+
MDEV.US,D,20240617,000000,19.98,20.1189,19.98,20.1189,795,0
|
| 752 |
+
MDEV.US,D,20240618,000000,20.1203,20.1203,20.1203,20.1203,5,0
|
| 753 |
+
MDEV.US,D,20240620,000000,19.88,19.9974,19.87,19.97,4018,0
|
| 754 |
+
MDEV.US,D,20240621,000000,19.94,20.0101,19.94,20.0101,1043,0
|
| 755 |
+
MDEV.US,D,20240624,000000,19.9356,19.9356,19.9356,19.9356,1,0
|
| 756 |
+
MDEV.US,D,20240625,000000,19.87,19.87,19.8698,19.8698,199,0
|
| 757 |
+
MDEV.US,D,20240626,000000,19.9399,19.9399,19.9399,19.9399,4,0
|
| 758 |
+
MDEV.US,D,20240627,000000,19.91,19.9419,19.91,19.9419,203,0
|
| 759 |
+
MDEV.US,D,20240628,000000,19.8589,19.8589,19.8589,19.8589,11,0
|
| 760 |
+
MDEV.US,D,20240701,000000,19.8434,19.8434,19.5847,19.5847,426,0
|
| 761 |
+
MDEV.US,D,20240702,000000,19.54,19.5824,19.54,19.5824,2060,0
|
| 762 |
+
MDEV.US,D,20240703,000000,19.6843,19.6843,19.6843,19.6843,4,0
|
| 763 |
+
MDEV.US,D,20240705,000000,19.8,19.9018,19.8,19.9018,550,0
|
| 764 |
+
MDEV.US,D,20240708,000000,19.7746,19.7746,19.7746,19.7746,99,0
|
| 765 |
+
MDEV.US,D,20240709,000000,19.6975,19.7305,19.6706,19.7305,565,0
|
| 766 |
+
MDEV.US,D,20240710,000000,19.9694,19.9694,19.9694,19.9694,16,0
|
| 767 |
+
MDEV.US,D,20240711,000000,20.2977,20.2977,20.2977,20.2977,3,0
|
| 768 |
+
MDEV.US,D,20240712,000000,20.3799,20.3799,20.3799,20.3799,24,0
|
| 769 |
+
MDEV.US,D,20240715,000000,20.2702,20.2702,20.1452,20.1452,9690,0
|
| 770 |
+
MDEV.US,D,20240716,000000,20.3707,20.3707,20.3707,20.3707,91,0
|
| 771 |
+
MDEV.US,D,20240717,000000,20.4289,20.4289,20.4289,20.4289,54,0
|
| 772 |
+
MDEV.US,D,20240718,000000,20.063,20.063,20.063,20.063,12,0
|
| 773 |
+
MDEV.US,D,20240719,000000,20.0599,20.0599,20.0321,20.0321,245,0
|
| 774 |
+
MDEV.US,D,20240722,000000,20.2502,20.2502,20.2502,20.2502,6,0
|
| 775 |
+
MDEV.US,D,20240723,000000,20.2966,20.2966,20.2079,20.2079,174,0
|
| 776 |
+
MDEV.US,D,20240724,000000,20.2564,20.2564,20.2564,20.2564,4,0
|
| 777 |
+
MDEV.US,D,20240725,000000,20.0309,20.0309,20.0309,20.0309,85,0
|
| 778 |
+
MDEV.US,D,20240726,000000,20.0227,20.0227,20.0227,20.0227,1,0
|
| 779 |
+
MDEV.US,D,20240729,000000,20.165,20.1986,20.165,20.1986,293,0
|
| 780 |
+
MDEV.US,D,20240730,000000,20.3252,20.3252,20.3252,20.3252,24,0
|
| 781 |
+
MDEV.US,D,20240731,000000,20.426,20.426,20.426,20.426,2,0
|
| 782 |
+
MDEV.US,D,20240801,000000,20.37,20.5074,20.37,20.5074,401,0
|
| 783 |
+
MDEV.US,D,20240802,000000,20.31,20.4307,20.15,20.4307,602,0
|
| 784 |
+
MDEV.US,D,20240805,000000,19.955,20.0063,19.92,20.0063,914,0
|
| 785 |
+
MDEV.US,D,20240806,000000,20.395,20.395,20.2864,20.2864,680,0
|
| 786 |
+
MDEV.US,D,20240807,000000,20.5037,20.5037,20.1418,20.1418,298,0
|
| 787 |
+
MDEV.US,D,20240808,000000,20.29,20.619,20.29,20.619,400,0
|
| 788 |
+
MDEV.US,D,20240809,000000,20.5889,20.5889,20.5889,20.5889,119,0
|
| 789 |
+
MDEV.US,D,20240812,000000,20.47,20.58,20.47,20.4799,525,0
|
| 790 |
+
MDEV.US,D,20240813,000000,20.59,20.7128,20.59,20.7128,448,0
|
| 791 |
+
MDEV.US,D,20240814,000000,20.6727,20.6727,20.6727,20.6727,2,0
|
| 792 |
+
MDEV.US,D,20240815,000000,20.9083,20.94,20.8649,20.8649,7573,0
|
| 793 |
+
MDEV.US,D,20240816,000000,20.85,20.9981,20.85,20.9691,977,0
|
| 794 |
+
MDEV.US,D,20240819,000000,21.0238,21.1141,21.0238,21.1141,468,0
|
| 795 |
+
MDEV.US,D,20240820,000000,21.06,21.0894,20.96,20.9798,1741,0
|
| 796 |
+
MDEV.US,D,20240821,000000,21.1336,21.1336,21.1336,21.1336,5,0
|
| 797 |
+
MDEV.US,D,20240822,000000,21.1498,21.1498,21.0735,21.0735,297,0
|
| 798 |
+
MDEV.US,D,20240823,000000,21.4471,21.4471,21.4471,21.4471,5,0
|
| 799 |
+
MDEV.US,D,20240826,000000,21.36,21.36,21.3205,21.3205,462,0
|
| 800 |
+
MDEV.US,D,20240827,000000,21.4744,21.4744,21.4744,21.4744,1,0
|
| 801 |
+
MDEV.US,D,20240828,000000,21.41,21.51,21.41,21.4817,683,0
|
| 802 |
+
MDEV.US,D,20240829,000000,21.6149,21.6149,21.6149,21.6149,11,0
|
| 803 |
+
MDEV.US,D,20240830,000000,21.7,21.7,21.6836,21.6836,154,0
|
| 804 |
+
MDEV.US,D,20240903,000000,21.592,21.592,21.4472,21.4472,1010,0
|
| 805 |
+
MDEV.US,D,20240904,000000,21.37,21.4101,21.35,21.4101,796,0
|
| 806 |
+
MDEV.US,D,20240905,000000,21.2756,21.3373,21.2756,21.3373,125,0
|
| 807 |
+
MDEV.US,D,20240906,000000,21.175,21.223,21.175,21.223,218,0
|
| 808 |
+
MDEV.US,D,20240909,000000,21.5439,21.5439,21.5037,21.5037,524,0
|
| 809 |
+
MDEV.US,D,20240910,000000,21.4469,21.4922,21.4469,21.4922,1020,0
|
| 810 |
+
MDEV.US,D,20240911,000000,21.5,21.5582,21.5,21.5582,302,0
|
| 811 |
+
MDEV.US,D,20240912,000000,21.61,21.6662,21.61,21.6662,483,0
|
| 812 |
+
MDEV.US,D,20240913,000000,21.7,21.7108,21.7,21.7108,227,0
|
| 813 |
+
MDEV.US,D,20240916,000000,21.8611,21.8611,21.8611,21.8611,2,0
|
| 814 |
+
MDEV.US,D,20240917,000000,21.7278,21.7278,21.7278,21.7278,49,0
|
| 815 |
+
MDEV.US,D,20240918,000000,21.7038,21.7038,21.7038,21.7038,27,0
|
| 816 |
+
MDEV.US,D,20240919,000000,21.9334,21.9334,21.9334,21.9334,2,0
|
| 817 |
+
MDEV.US,D,20240920,000000,21.7291,21.7291,21.7291,21.7291,7,0
|
| 818 |
+
MDEV.US,D,20240923,000000,21.7254,21.7803,21.7254,21.7803,2003,0
|
| 819 |
+
MDEV.US,D,20240924,000000,21.834,21.834,21.834,21.834,2,0
|
| 820 |
+
MDEV.US,D,20240925,000000,21.635,21.635,21.635,21.635,7,0
|
| 821 |
+
MDEV.US,D,20240926,000000,21.92,22.0022,21.92,22.0022,541,0
|
| 822 |
+
MDEV.US,D,20240927,000000,22.245,22.245,22.2411,22.2411,314,0
|
| 823 |
+
MDEV.US,D,20241001,000000,22.1,22.14,22.01,22.1267,521,0
|
| 824 |
+
MDEV.US,D,20241002,000000,22.187,22.187,22.187,22.187,12,0
|
| 825 |
+
MDEV.US,D,20241003,000000,21.9166,21.9166,21.9166,21.9166,45,0
|
| 826 |
+
MDEV.US,D,20241004,000000,22.1228,22.1228,22.1228,22.1228,45,0
|
| 827 |
+
MDEV.US,D,20241007,000000,21.92,21.9452,21.909,21.9452,460,0
|
| 828 |
+
MDEV.US,D,20241008,000000,21.9542,21.9542,21.9542,21.9542,1,0
|
| 829 |
+
MDEV.US,D,20241009,000000,21.9399,22.0297,21.9399,22.0297,569,0
|
| 830 |
+
MDEV.US,D,20241010,000000,21.9092,21.9092,21.9092,21.9092,18,0
|
| 831 |
+
MDEV.US,D,20241011,000000,22.0593,22.0735,22.0593,22.0735,729,0
|
| 832 |
+
MDEV.US,D,20241014,000000,22.1483,22.1483,22.1483,22.1483,1,0
|
| 833 |
+
MDEV.US,D,20241015,000000,21.9385,21.9385,21.9385,21.9385,5,0
|
| 834 |
+
MDEV.US,D,20241016,000000,21.8445,21.8445,21.8445,21.8445,3,0
|
| 835 |
+
MDEV.US,D,20241017,000000,21.7382,21.7382,21.7382,21.7382,12,0
|
| 836 |
+
MDEV.US,D,20241018,000000,22.1188,22.1188,22.1188,22.1188,3,0
|
| 837 |
+
MDEV.US,D,20241021,000000,21.8901,21.8901,21.8901,21.8901,29,0
|
| 838 |
+
MDEV.US,D,20241022,000000,21.7794,21.7925,21.7794,21.7925,125,0
|
| 839 |
+
MDEV.US,D,20241023,000000,21.6343,21.6343,21.6343,21.6343,5,0
|
| 840 |
+
MDEV.US,D,20241024,000000,21.7236,21.7236,21.7025,21.7025,204,0
|
| 841 |
+
MDEV.US,D,20241025,000000,21.62,21.65,21.51,21.5244,1643,0
|
| 842 |
+
MDEV.US,D,20241028,000000,21.507,21.507,21.507,21.507,7,0
|
| 843 |
+
MDEV.US,D,20241029,000000,21.4291,21.4291,21.4291,21.4291,6,0
|
| 844 |
+
MDEV.US,D,20241030,000000,21.43,21.43,21.3907,21.3907,104,0
|
| 845 |
+
MDEV.US,D,20241031,000000,21.176,21.176,21.176,21.176,21,0
|
| 846 |
+
MDEV.US,D,20241101,000000,21.52,21.52,21.495,21.495,753,0
|
| 847 |
+
MDEV.US,D,20241104,000000,21.5089,21.5089,21.5089,21.5089,104,0
|
| 848 |
+
MDEV.US,D,20241105,000000,21.68,21.7021,21.68,21.7021,146,0
|
| 849 |
+
MDEV.US,D,20241106,000000,21.6307,21.6307,21.6307,21.6307,6,0
|
| 850 |
+
MDEV.US,D,20241107,000000,21.6676,21.6676,21.6676,21.6676,6,0
|
| 851 |
+
MDEV.US,D,20241108,000000,21.5872,21.5872,21.5872,21.5872,25,0
|
| 852 |
+
MDEV.US,D,20241111,000000,21.68,21.68,21.617,21.617,162,0
|
| 853 |
+
MDEV.US,D,20241119,000000,20.66,20.9384,20.66,20.9384,390,0
|
| 854 |
+
MDEV.US,D,20241120,000000,20.857,20.9245,20.857,20.9245,157,0
|
| 855 |
+
MDEV.US,D,20241122,000000,21.0804,21.0966,21.08,21.0966,950,0
|
| 856 |
+
MDEV.US,D,20241125,000000,21.37,21.37,21.3442,21.3442,236,0
|
| 857 |
+
MDEV.US,D,20241202,000000,21.4896,21.5398,21.4896,21.5398,270,0
|
| 858 |
+
MDEV.US,D,20241205,000000,21.29,21.29,21.29,21.29,101,0
|
| 859 |
+
MDEV.US,D,20241206,000000,21.3725,21.399,21.29,21.3467,1345,0
|
| 860 |
+
MDEV.US,D,20241210,000000,21.43,21.4794,21.43,21.4794,460,0
|
| 861 |
+
MDEV.US,D,20241211,000000,21.46,21.4757,21.46,21.4757,270,0
|
| 862 |
+
MDEV.US,D,20241212,000000,21.4,21.4,21.3366,21.3366,801,0
|
| 863 |
+
MDEV.US,D,20241217,000000,21.09,21.09,21.0561,21.0561,156,0
|
| 864 |
+
MDEV.US,D,20241218,000000,20.735,20.735,20.5438,20.5438,643,0
|
| 865 |
+
MDEV.US,D,20241220,000000,20.76,20.7613,20.76,20.7613,133,0
|
| 866 |
+
MDEV.US,D,20241223,000000,20.65,20.7798,20.65,20.7798,107,0
|
| 867 |
+
MDEV.US,D,20241230,000000,20.55,20.6343,20.55,20.6343,111,0
|
| 868 |
+
MDEV.US,D,20250106,000000,20.875,20.8987,20.8524,20.8524,323,0
|
| 869 |
+
MDEV.US,D,20250107,000000,20.9767,20.9767,20.8542,20.8542,2421,0
|
| 870 |
+
MDEV.US,D,20250110,000000,20.87,20.92,20.83,20.8513,37828,0
|
| 871 |
+
MDEV.US,D,20250113,000000,20.75,21.0216,20.75,21.0216,12571,0
|
| 872 |
+
MDEV.US,D,20250114,000000,21,21,21,21,758,0
|
| 873 |
+
MDEV.US,D,20250116,000000,21.2951,21.3411,21.2951,21.3411,149,0
|
| 874 |
+
MDEV.US,D,20250117,000000,21.42,21.4284,21.42,21.4284,1032,0
|
| 875 |
+
MDEV.US,D,20250121,000000,21.91,21.9289,21.9,21.9179,1801,0
|
| 876 |
+
MDEV.US,D,20250128,000000,22.35,22.381,22.35,22.381,227,0
|
| 877 |
+
MDEV.US,D,20250129,000000,22.2799,22.2799,22.17,22.1974,306,0
|
| 878 |
+
MDEV.US,D,20250131,000000,22.17,22.17,22.1621,22.1621,208,0
|
| 879 |
+
MDEV.US,D,20250203,000000,21.86,21.8908,21.86,21.8908,165,0
|
| 880 |
+
MDEV.US,D,20250205,000000,21.97,22.0197,21.97,22.0197,5611,0
|
| 881 |
+
MDEV.US,D,20250206,000000,21.84,21.84,21.75,21.8099,27367,0
|
| 882 |
+
MDEV.US,D,20250207,000000,21.6799,21.6799,21.5306,21.5306,584,0
|
| 883 |
+
MDEV.US,D,20250212,000000,21.2,21.3324,21.1,21.3324,1029,0
|
| 884 |
+
MDEV.US,D,20250219,000000,21.17,21.2191,21.17,21.2191,262,0
|
| 885 |
+
MDEV.US,D,20250220,000000,21.27,21.318,21.27,21.318,133,0
|
| 886 |
+
MDEV.US,D,20250224,000000,21.18,21.205,21.18,21.205,864,0
|
| 887 |
+
MDEV.US,D,20250227,000000,20.94,20.94,20.8314,20.8314,146,0
|
| 888 |
+
MDEV.US,D,20250228,000000,20.8,20.8,20.8,20.8,159,0
|
| 889 |
+
MDEV.US,D,20250304,000000,20.65,20.754,20.65,20.754,156,0
|
| 890 |
+
MDEV.US,D,20250305,000000,20.91,21.0798,20.91,21.0798,113,0
|
| 891 |
+
MDEV.US,D,20250306,000000,20.74,20.7724,20.74,20.7724,499,0
|
| 892 |
+
MDEV.US,D,20250307,000000,20.83,20.889,20.83,20.889,301,0
|
| 893 |
+
MDEV.US,D,20250310,000000,20.48,20.48,20.4162,20.4162,3128,0
|
| 894 |
+
MDEV.US,D,20250311,000000,20.37,20.39,20.19,20.2906,1704,0
|
| 895 |
+
MDEV.US,D,20250312,000000,20.1579,20.1693,20.1579,20.1693,142,0
|
| 896 |
+
MDEV.US,D,20250313,000000,19.98,19.98,19.9452,19.9452,1011,0
|
| 897 |
+
MDEV.US,D,20250314,000000,20.23,20.3662,20.18,20.3662,721,0
|
| 898 |
+
MDEV.US,D,20250317,000000,20.49,20.5859,20.49,20.5859,492,0
|
| 899 |
+
MDEV.US,D,20250319,000000,20.57,20.5946,20.57,20.5946,120,0
|
| 900 |
+
MDEV.US,D,20250321,000000,20.23,20.2944,20.23,20.2944,222,0
|
| 901 |
+
MDEV.US,D,20250331,000000,19.94,20.1489,19.94,20.1489,729,0
|
| 902 |
+
MDEV.US,D,20250401,000000,20.02,20.02,19.95,19.9662,1231,0
|
| 903 |
+
MDEV.US,D,20250402,000000,19.93,20.0724,19.93,20.0724,113,0
|
| 904 |
+
MDEV.US,D,20250404,000000,18.55,18.55,18.35,18.3991,569,0
|
| 905 |
+
MDEV.US,D,20250407,000000,18.31,18.43,18.14,18.3784,338,0
|
| 906 |
+
MDEV.US,D,20250408,000000,17.91,18.37,17.91,17.91,1336,0
|
| 907 |
+
MDEV.US,D,20250409,000000,17.9,19.314,17.79,19.314,777,0
|
| 908 |
+
MDEV.US,D,20250410,000000,18.7,18.81,18.43,18.6203,665,0
|
| 909 |
+
MDEV.US,D,20250411,000000,18.79,18.995,18.79,18.995,255,0
|
| 910 |
+
MDEV.US,D,20250414,000000,19.1,19.1665,19.07,19.1665,1545,0
|
| 911 |
+
MDEV.US,D,20250417,000000,19.04,19.08,19.023,19.023,223,0
|
| 912 |
+
MDEV.US,D,20250424,000000,19.74,19.8391,19.74,19.8391,214,0
|
| 913 |
+
MDEV.US,D,20250430,000000,19.8,19.9994,19.8,19.9994,264,0
|
| 914 |
+
MDEV.US,D,20250507,000000,19.75,19.9046,19.75,19.9046,1258,0
|
| 915 |
+
MDEV.US,D,20250515,000000,20.3024,20.3044,20.3024,20.3044,383,0
|
| 916 |
+
MDEV.US,D,20250528,000000,20.1717,20.1717,20.1069,20.1069,1027,0
|
| 917 |
+
MDEV.US,D,20250530,000000,19.99,20.0897,19.99,20.0897,452,0
|
| 918 |
+
MDEV.US,D,20250602,000000,19.87,19.9443,19.81,19.9443,1016,0
|
| 919 |
+
MDEV.US,D,20250603,000000,19.81,19.9711,19.81,19.9711,848,0
|
| 920 |
+
MDEV.US,D,20250606,000000,20.2695,20.2919,20.2695,20.2919,2001,0
|
| 921 |
+
MDEV.US,D,20250627,000000,20.4,20.4768,20.4,20.4768,752,0
|
| 922 |
+
MDEV.US,D,20250714,000000,20.3531,20.3531,20.3223,20.3223,495,0
|
| 923 |
+
MDEV.US,D,20250717,000000,20.1542,20.1587,20.1542,20.1587,326,0
|
| 924 |
+
MDEV.US,D,20250721,000000,20,20.0001,19.9137,19.9137,967,0
|
| 925 |
+
MDEV.US,D,20250725,000000,20.83,20.8891,20.8232,20.8891,583,0
|
| 926 |
+
MDEV.US,D,20250728,000000,20.85,20.85,20.6741,20.6741,219,0
|
| 927 |
+
MDEV.US,D,20250730,000000,20.61,20.61,20.4037,20.4037,221,0
|
| 928 |
+
MDEV.US,D,20250804,000000,19.77,19.8822,19.77,19.8822,1926,0
|
| 929 |
+
MDEV.US,D,20250813,000000,20.4028,20.491,20.4028,20.491,193,0
|
| 930 |
+
MDEV.US,D,20250826,000000,20.4031,20.4474,20.4031,20.4474,138,0
|
| 931 |
+
MDEV.US,D,20250828,000000,20.31,20.3438,20.31,20.3438,148,0
|
| 932 |
+
MDEV.US,D,20250829,000000,20.45,20.4686,20.45,20.4686,120,0
|
| 933 |
+
MDEV.US,D,20250905,000000,20.77,20.788,20.7349,20.7349,267,0
|
| 934 |
+
MDEV.US,D,20250909,000000,20.71,20.7212,20.71,20.7212,900,0
|
| 935 |
+
MDEV.US,D,20250910,000000,20.4332,20.4332,20.4174,20.4174,124,0
|
| 936 |
+
MDEV.US,D,20250911,000000,20.54,20.6729,20.54,20.6729,215,0
|
| 937 |
+
MDEV.US,D,20250912,000000,20.46,20.46,20.42,20.42,283,0
|
| 938 |
+
MDEV.US,D,20250915,000000,20.45,20.45,20.316,20.316,192,0
|
| 939 |
+
MDEV.US,D,20250916,000000,20.3,20.3097,20.3,20.3097,110,0
|
| 940 |
+
MDEV.US,D,20250917,000000,20.2215,20.26,20.2,20.2474,866,0
|
| 941 |
+
MDEV.US,D,20250918,000000,20.31,20.3664,20.31,20.3664,226,0
|
| 942 |
+
MDEV.US,D,20250922,000000,20.14,20.2401,20.14,20.2401,163,0
|
| 943 |
+
MDEV.US,D,20250923,000000,20.21,20.21,20.1033,20.1033,937,0
|
| 944 |
+
MDEV.US,D,20250924,000000,19.9459,19.9885,19.9436,19.9436,418,0
|
| 945 |
+
MDEV.US,D,20250929,000000,19.6804,19.6804,19.6542,19.6542,1201,0
|
| 946 |
+
MDEV.US,D,20250930,000000,19.74,19.9591,19.74,19.9591,602,0
|
| 947 |
+
MDEV.US,D,20251001,000000,20.05,20.2401,20.05,20.2401,413,0
|
| 948 |
+
MDEV.US,D,20251002,000000,20.3001,20.4088,20.3001,20.4088,223,0
|
| 949 |
+
MDEV.US,D,20251006,000000,20.66,20.6978,20.66,20.6978,510,0
|
| 950 |
+
MDEV.US,D,20251008,000000,20.6025,20.6097,20.6025,20.6097,260,0
|
| 951 |
+
MDEV.US,D,20251009,000000,20.5,20.5,20.3853,20.3853,1251,0
|
| 952 |
+
MDEV.US,D,20251010,000000,20.15,20.15,19.9244,19.9244,365,0
|
| 953 |
+
MDEV.US,D,20251015,000000,20.1194,20.1194,20.086,20.086,100,0
|
| 954 |
+
MDEV.US,D,20251016,000000,20.4264,20.4264,20.3727,20.3727,398,0
|
| 955 |
+
MDEV.US,D,20251021,000000,20.82,20.9001,20.82,20.9001,369,0
|
| 956 |
+
MDEV.US,D,20251023,000000,21.05,21.1582,21.05,21.1582,236,0
|
| 957 |
+
MDEV.US,D,20251029,000000,20.86,20.86,20.63,20.6484,259,0
|
| 958 |
+
MDEV.US,D,20251030,000000,20.55,20.55,20.44,20.44,222,0
|
| 959 |
+
MDEV.US,D,20251103,000000,20.27,20.3757,20.27,20.3757,328,0
|
| 960 |
+
MDEV.US,D,20251105,000000,20.38,20.3933,20.38,20.3933,1660,0
|
| 961 |
+
MDEV.US,D,20251106,000000,20.19,20.252,20.19,20.252,204,0
|
| 962 |
+
MDEV.US,D,20251111,000000,20.92,20.9504,20.92,20.9504,285,0
|
| 963 |
+
MDEV.US,D,20251112,000000,21.09,21.09,21.0775,21.0775,258,0
|
| 964 |
+
MDEV.US,D,20251114,000000,20.6968,20.6968,20.6694,20.6694,104,0
|
| 965 |
+
MDEV.US,D,20251117,000000,20.52,20.52,20.3413,20.3413,378,0
|
| 966 |
+
MDEV.US,D,20251118,000000,20.34,20.364,20.34,20.364,144,0
|
| 967 |
+
MDEV.US,D,20251119,000000,20.26,20.4331,20.26,20.4331,246,0
|
| 968 |
+
MDEV.US,D,20251120,000000,20.35,20.41,20.3277,20.3277,269,0
|
| 969 |
+
MDEV.US,D,20251121,000000,20.67,20.96,20.67,20.927,301,0
|
| 970 |
+
MDEV.US,D,20251124,000000,21.07,21.1257,21.07,21.1257,346,0
|
| 971 |
+
MDEV.US,D,20251125,000000,21.16,21.4962,21.16,21.4962,2388,0
|
| 972 |
+
MDEV.US,D,20251128,000000,21.42,21.42,21.3707,21.3707,1567,0
|
| 973 |
+
MDEV.US,D,20251202,000000,21.15,21.17,21.1167,21.1167,514,0
|
| 974 |
+
MDEV.US,D,20251209,000000,21.05,21.05,20.9278,20.9278,699,0
|
| 975 |
+
MDEV.US,D,20251215,000000,21.13,21.133,21.13,21.133,112,0
|
| 976 |
+
MDEV.US,D,20251216,000000,20.99,21.0253,20.975,21.0253,1625,0
|
| 977 |
+
MDEV.US,D,20251218,000000,20.99,20.9942,20.9807,20.9807,503,0
|
| 978 |
+
MDEV.US,D,20251222,000000,21.1,21.164,21.1,21.164,1914,0
|
| 979 |
+
MDEV.US,D,20251226,000000,21.12,21.12,21.113,21.113,503,0
|
| 980 |
+
MDEV.US,D,20251229,000000,21.08,21.117,21.08,21.117,319,0
|
| 981 |
+
MDEV.US,D,20260102,000000,20.93,20.9881,20.93,20.9881,223,0
|
| 982 |
+
MDEV.US,D,20260106,000000,21.78,21.8065,21.78,21.8065,737,0
|
| 983 |
+
MDEV.US,D,20260108,000000,21.779,21.779,21.7421,21.7421,159,0
|
| 984 |
+
MDEV.US,D,20260109,000000,21.76,21.82,21.65,21.761,3935,0
|
| 985 |
+
MDEV.US,D,20260112,000000,21.65,21.672,21.65,21.672,283,0
|
| 986 |
+
MDEV.US,D,20260113,000000,21.34,21.4494,21.34,21.4494,184,0
|
| 987 |
+
MDEV.US,D,20260114,000000,21.47,21.5873,21.47,21.5873,172,0
|
| 988 |
+
MDEV.US,D,20260115,000000,21.5916,21.68,21.5916,21.647,539,0
|
| 989 |
+
MDEV.US,D,20260116,000000,21.565,21.565,21.494,21.494,407,0
|
| 990 |
+
MDEV.US,D,20260123,000000,21.18,21.2021,21.18,21.2021,672,0
|
| 991 |
+
MDEV.US,D,20260127,000000,21.07,21.1,21.07,21.075,361,0
|
| 992 |
+
MDEV.US,D,20260128,000000,20.95,20.966,20.95,20.966,314,0
|
| 993 |
+
MDEV.US,D,20260129,000000,20.79,20.8296,20.79,20.8296,260,0
|
| 994 |
+
MDEV.US,D,20260130,000000,20.79,20.863,20.79,20.863,237,0
|
| 995 |
+
MDEV.US,D,20260204,000000,20.71,20.71,20.6841,20.6841,119,0
|
| 996 |
+
MDEV.US,D,20260206,000000,20.69,20.782,20.69,20.782,238,0
|
| 997 |
+
MDEV.US,D,20260209,000000,20.62,20.698,20.62,20.698,271,0
|
| 998 |
+
MDEV.US,D,20260211,000000,20.73,20.8443,20.73,20.8443,208,0
|
| 999 |
+
MDEV.US,D,20260213,000000,20.43,20.43,20.348,20.348,526,0
|
| 1000 |
+
MDEV.US,D,20260217,000000,20.35,20.452,20.35,20.452,111,0
|
daily/us/nyse etfs/1/minv.us.txt
ADDED
|
@@ -0,0 +1,893 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MINV.US,D,20220715,000000,24.82,24.9339,24.82,24.9339,2248,0
|
| 3 |
+
MINV.US,D,20220718,000000,25.425,25.5199,25.1745,25.1745,11550,0
|
| 4 |
+
MINV.US,D,20220719,000000,25.42,25.6,25.42,25.5453,4227,0
|
| 5 |
+
MINV.US,D,20220720,000000,25.64,25.67,25.51,25.6073,12178,0
|
| 6 |
+
MINV.US,D,20220721,000000,25.79,25.88,25.79,25.8739,1617,0
|
| 7 |
+
MINV.US,D,20220722,000000,25.73,25.73,25.3913,25.3913,855,0
|
| 8 |
+
MINV.US,D,20220725,000000,25.45,25.45,25.45,25.45,157,0
|
| 9 |
+
MINV.US,D,20220726,000000,25.38,25.38,25.225,25.2397,3847,0
|
| 10 |
+
MINV.US,D,20220727,000000,25.48,25.75,25.385,25.6948,10570,0
|
| 11 |
+
MINV.US,D,20220728,000000,25.6276,25.6276,25.6276,25.6276,27,0
|
| 12 |
+
MINV.US,D,20220729,000000,25.169,25.1965,25.12,25.1965,1133,0
|
| 13 |
+
MINV.US,D,20220801,000000,24.9,25.08,24.88,24.9514,707,0
|
| 14 |
+
MINV.US,D,20220802,000000,25.16,25.16,24.9697,24.9697,1206,0
|
| 15 |
+
MINV.US,D,20220803,000000,25.2,25.2,25.1963,25.1963,166,0
|
| 16 |
+
MINV.US,D,20220804,000000,25.58,25.58,25.4595,25.4595,4433,0
|
| 17 |
+
MINV.US,D,20220805,000000,25.25,25.2939,25.18,25.2939,1310,0
|
| 18 |
+
MINV.US,D,20220808,000000,25.26,25.26,25.0956,25.0956,370,0
|
| 19 |
+
MINV.US,D,20220809,000000,24.981,25.03,24.94,24.9801,23113,0
|
| 20 |
+
MINV.US,D,20220810,000000,24.969,25.16,24.969,25.1549,5191,0
|
| 21 |
+
MINV.US,D,20220811,000000,25.79,25.79,25.4755,25.4755,1809,0
|
| 22 |
+
MINV.US,D,20220812,000000,25.479,25.7,25.479,25.69,6281,0
|
| 23 |
+
MINV.US,D,20220815,000000,25.7369,25.7369,25.7369,25.7369,39,0
|
| 24 |
+
MINV.US,D,20220816,000000,25.62,25.62,25.5,25.552,4289,0
|
| 25 |
+
MINV.US,D,20220817,000000,25.39,25.39,25.3769,25.3769,354,0
|
| 26 |
+
MINV.US,D,20220818,000000,25.3,25.3,25.2677,25.2677,1600,0
|
| 27 |
+
MINV.US,D,20220819,000000,24.88,24.88,24.82,24.8462,288,0
|
| 28 |
+
MINV.US,D,20220822,000000,24.7021,24.7021,24.7021,24.7021,41,0
|
| 29 |
+
MINV.US,D,20220823,000000,24.9135,24.9135,24.9135,24.9135,106,0
|
| 30 |
+
MINV.US,D,20220824,000000,25.0877,25.0877,25.0877,25.0877,64,0
|
| 31 |
+
MINV.US,D,20220825,000000,25.8324,25.8324,25.8324,25.8324,39,0
|
| 32 |
+
MINV.US,D,20220826,000000,25.36,25.36,25.36,25.36,39,0
|
| 33 |
+
MINV.US,D,20220829,000000,25.2458,25.2458,25.2458,25.2458,39,0
|
| 34 |
+
MINV.US,D,20220830,000000,24.8439,24.8439,24.8439,24.8439,156,0
|
| 35 |
+
MINV.US,D,20220831,000000,25.1437,25.1437,25.1437,25.1437,39,0
|
| 36 |
+
MINV.US,D,20220901,000000,24.9428,24.9428,24.8,24.9428,205,0
|
| 37 |
+
MINV.US,D,20220902,000000,24.5833,24.5833,24.5833,24.5833,39,0
|
| 38 |
+
MINV.US,D,20220906,000000,24.28,24.28,24.0919,24.0919,701,0
|
| 39 |
+
MINV.US,D,20220907,000000,24.4299,24.43,24.428,24.428,1333,0
|
| 40 |
+
MINV.US,D,20220908,000000,24.25,24.3073,24.25,24.3073,125,0
|
| 41 |
+
MINV.US,D,20220909,000000,24.7173,24.7173,24.7173,24.7173,14,0
|
| 42 |
+
MINV.US,D,20220912,000000,25.1349,25.1349,25.1349,25.1349,39,0
|
| 43 |
+
MINV.US,D,20220913,000000,24.581,24.62,24.255,24.2809,8734,0
|
| 44 |
+
MINV.US,D,20220914,000000,24.57,24.605,24.5699,24.605,4321,0
|
| 45 |
+
MINV.US,D,20220915,000000,24.3905,24.3905,24.3905,24.3905,47,0
|
| 46 |
+
MINV.US,D,20220916,000000,24.2,24.2,23.9442,23.9589,2324,0
|
| 47 |
+
MINV.US,D,20220919,000000,24.1,24.19,24.08,24.1762,9043,0
|
| 48 |
+
MINV.US,D,20220920,000000,24.0875,24.0875,24.0875,24.0875,129,0
|
| 49 |
+
MINV.US,D,20220921,000000,23.75,23.94,23.4952,23.4952,972,0
|
| 50 |
+
MINV.US,D,20220922,000000,23.29,23.29,23.26,23.266,2489,0
|
| 51 |
+
MINV.US,D,20220923,000000,22.8,22.8,22.62,22.6571,552,0
|
| 52 |
+
MINV.US,D,20220926,000000,22.8113,22.89,22.8113,22.8365,7511,0
|
| 53 |
+
MINV.US,D,20220927,000000,23.0999,23.1,22.6618,22.7669,12758,0
|
| 54 |
+
MINV.US,D,20220928,000000,22.87,23.0831,22.8599,23.0831,3025,0
|
| 55 |
+
MINV.US,D,20220929,000000,22.3686,22.3686,22.3686,22.3686,61,0
|
| 56 |
+
MINV.US,D,20220930,000000,22.4493,22.54,22.3336,22.3336,7131,0
|
| 57 |
+
MINV.US,D,20221003,000000,22.59,22.75,22.59,22.6415,2301,0
|
| 58 |
+
MINV.US,D,20221004,000000,23.33,23.83,23.33,23.66,28819,0
|
| 59 |
+
MINV.US,D,20221005,000000,23.3988,23.5008,23.3988,23.5008,392,0
|
| 60 |
+
MINV.US,D,20221006,000000,23.4006,23.46,23.4006,23.4006,678,0
|
| 61 |
+
MINV.US,D,20221007,000000,22.8053,22.8053,22.75,22.766,1243,0
|
| 62 |
+
MINV.US,D,20221010,000000,22.29,22.29,22.1,22.1951,7477,0
|
| 63 |
+
MINV.US,D,20221011,000000,21.9,21.9,21.595,21.5968,19611,0
|
| 64 |
+
MINV.US,D,20221012,000000,21.485,21.65,21.485,21.5507,6732,0
|
| 65 |
+
MINV.US,D,20221013,000000,21.43,21.55,21.4,21.5133,6467,0
|
| 66 |
+
MINV.US,D,20221014,000000,21.31,21.31,21.1088,21.1088,520067,0
|
| 67 |
+
MINV.US,D,20221017,000000,21.8517,21.8517,21.7405,21.7405,32053,0
|
| 68 |
+
MINV.US,D,20221018,000000,21.7,21.78,21.7,21.7746,3572,0
|
| 69 |
+
MINV.US,D,20221019,000000,21.22,21.22,20.94,20.9873,6773,0
|
| 70 |
+
MINV.US,D,20221020,000000,21.02,21.09,20.81,20.8488,145653,0
|
| 71 |
+
MINV.US,D,20221021,000000,20.8917,21.18,20.8917,21.1546,18260,0
|
| 72 |
+
MINV.US,D,20221024,000000,19.46,19.7964,19.46,19.7964,7296,0
|
| 73 |
+
MINV.US,D,20221025,000000,19.97,20.1,19.94,20.0541,30224,0
|
| 74 |
+
MINV.US,D,20221026,000000,20.22,20.8194,20.22,20.6629,37977,0
|
| 75 |
+
MINV.US,D,20221027,000000,20.49,20.6,20.303,20.303,3175,0
|
| 76 |
+
MINV.US,D,20221028,000000,19.91,20.11,19.82,20.11,12575,0
|
| 77 |
+
MINV.US,D,20221031,000000,20.09,20.12,20.0488,20.08,11204,0
|
| 78 |
+
MINV.US,D,20221101,000000,21.05,21.05,20.6665,20.6665,10643,0
|
| 79 |
+
MINV.US,D,20221102,000000,20.87,20.99,20.63,20.63,4942,0
|
| 80 |
+
MINV.US,D,20221103,000000,20.61,20.95,20.51,20.8442,7290,0
|
| 81 |
+
MINV.US,D,20221104,000000,21.88,21.95,21.7899,21.9435,8881,0
|
| 82 |
+
MINV.US,D,20221107,000000,21.85,21.93,21.69,21.7333,28760,0
|
| 83 |
+
MINV.US,D,20221108,000000,21.77,21.84,21.53,21.7227,5483,0
|
| 84 |
+
MINV.US,D,20221109,000000,21.13,21.13,20.9581,20.96,1768,0
|
| 85 |
+
MINV.US,D,20221110,000000,21.58,22.32,21.58,22.1957,25650,0
|
| 86 |
+
MINV.US,D,20221111,000000,22.99,23.03,22.82,22.8956,12037,0
|
| 87 |
+
MINV.US,D,20221114,000000,22.83,23.245,22.83,22.8304,6517,0
|
| 88 |
+
MINV.US,D,20221115,000000,23.94,24.03,23.71,23.8222,2185,0
|
| 89 |
+
MINV.US,D,20221116,000000,23.51,23.51,23.31,23.3315,4737,0
|
| 90 |
+
MINV.US,D,20221117,000000,23.68,23.78,23.6385,23.7442,6674,0
|
| 91 |
+
MINV.US,D,20221118,000000,23.47,23.47,23.25,23.3556,4032,0
|
| 92 |
+
MINV.US,D,20221121,000000,22.98,22.98,22.8199,22.9135,114364,0
|
| 93 |
+
MINV.US,D,20221122,000000,22.61,22.6294,22.55,22.5994,8592,0
|
| 94 |
+
MINV.US,D,20221123,000000,22.77,23.19,22.74,22.8632,12645,0
|
| 95 |
+
MINV.US,D,20221125,000000,22.3511,22.3511,22.3272,22.3272,641,0
|
| 96 |
+
MINV.US,D,20221128,000000,22.71,22.84,22.6401,22.6731,36730,0
|
| 97 |
+
MINV.US,D,20221129,000000,23.52,23.55,23.36,23.42,417789,0
|
| 98 |
+
MINV.US,D,20221130,000000,24.26,24.66,24.17,24.5699,229749,0
|
| 99 |
+
MINV.US,D,20221201,000000,24.68,24.68,24.4679,24.61,443624,0
|
| 100 |
+
MINV.US,D,20221202,000000,25.03,25.28,24.91,25.19,121403,0
|
| 101 |
+
MINV.US,D,20221205,000000,25.24,25.24,24.7901,24.89,54012,0
|
| 102 |
+
MINV.US,D,20221206,000000,24.93,25.02,24.65,24.94,34582,0
|
| 103 |
+
MINV.US,D,20221207,000000,24.46,24.648,24.46,24.5825,12450,0
|
| 104 |
+
MINV.US,D,20221208,000000,25,25.329,25,25.28,113224,0
|
| 105 |
+
MINV.US,D,20221209,000000,25.3225,25.54,24.99,24.99,16356,0
|
| 106 |
+
MINV.US,D,20221212,000000,24.7399,24.91,24.7132,24.89,1709307,0
|
| 107 |
+
MINV.US,D,20221213,000000,26,28.11,25.13,25.18,185610,0
|
| 108 |
+
MINV.US,D,20221214,000000,25.375,25.62,25.33,25.34,7405,0
|
| 109 |
+
MINV.US,D,20221215,000000,24.69,24.75,24.61,24.6551,7975,0
|
| 110 |
+
MINV.US,D,20221216,000000,24.73,24.86,24.59,24.5957,13179,0
|
| 111 |
+
MINV.US,D,20221219,000000,24.5625,24.5925,24.415,24.4378,20334,0
|
| 112 |
+
MINV.US,D,20221220,000000,24.15,24.36,24.15,24.2474,17072,0
|
| 113 |
+
MINV.US,D,20221221,000000,24.25,24.56,24.25,24.5405,13173,0
|
| 114 |
+
MINV.US,D,20221222,000000,24.65,24.65,24.18,24.3257,9766,0
|
| 115 |
+
MINV.US,D,20221223,000000,24.3,24.3,24.06,24.12,5156,0
|
| 116 |
+
MINV.US,D,20221227,000000,24.8641,25.0201,24.7261,24.945,49510,0
|
| 117 |
+
MINV.US,D,20221228,000000,24.57,24.57,24.17,24.1703,16677,0
|
| 118 |
+
MINV.US,D,20221229,000000,24.271,24.77,24.271,24.7361,8008,0
|
| 119 |
+
MINV.US,D,20221230,000000,24.37,24.37,24.15,24.2921,12785,0
|
| 120 |
+
MINV.US,D,20230103,000000,25.24,25.27,24.7801,24.97,11824,0
|
| 121 |
+
MINV.US,D,20230104,000000,25.74,26.415,25.74,26.2629,11424,0
|
| 122 |
+
MINV.US,D,20230105,000000,26.39,26.41,26.1801,26.41,4366,0
|
| 123 |
+
MINV.US,D,20230106,000000,26.12,26.6,26.12,26.5739,31276,0
|
| 124 |
+
MINV.US,D,20230109,000000,26.92,26.92,26.7271,26.7302,31935,0
|
| 125 |
+
MINV.US,D,20230110,000000,26.68,26.88,26.555,26.8165,7507,0
|
| 126 |
+
MINV.US,D,20230111,000000,26.66,26.88,26.66,26.8,24300,0
|
| 127 |
+
MINV.US,D,20230112,000000,26.69,29.27,26.5673,26.82,311091,0
|
| 128 |
+
MINV.US,D,20230113,000000,27.11,27.27,27.06,27.27,92654,0
|
| 129 |
+
MINV.US,D,20230117,000000,26.81,26.88,26.7,26.83,4467,0
|
| 130 |
+
MINV.US,D,20230118,000000,27.05,27.05,26.4624,26.4624,110360,0
|
| 131 |
+
MINV.US,D,20230119,000000,26.88,26.89,26.645,26.7769,57884,0
|
| 132 |
+
MINV.US,D,20230120,000000,27.23,27.39,27.174,27.3221,19908,0
|
| 133 |
+
MINV.US,D,20230123,000000,27.6301,27.7315,27.5381,27.65,49778,0
|
| 134 |
+
MINV.US,D,20230124,000000,27.36,27.57,27.36,27.5326,21349,0
|
| 135 |
+
MINV.US,D,20230125,000000,27.24,27.5646,27.24,27.5646,6712,0
|
| 136 |
+
MINV.US,D,20230126,000000,27.85,28.05,27.78,28.05,94837,0
|
| 137 |
+
MINV.US,D,20230127,000000,27.95,28.07,27.7001,27.9882,81862,0
|
| 138 |
+
MINV.US,D,20230130,000000,27.26,27.26,27.0101,27.08,8938,0
|
| 139 |
+
MINV.US,D,20230131,000000,26.71,27.11,26.71,26.8858,44096,0
|
| 140 |
+
MINV.US,D,20230201,000000,27.26,27.685,27.0171,27.5163,13559,0
|
| 141 |
+
MINV.US,D,20230202,000000,27.19,27.34,27.1894,27.2572,5961,0
|
| 142 |
+
MINV.US,D,20230203,000000,27.07,27.089,26.5875,26.5875,30697,0
|
| 143 |
+
MINV.US,D,20230206,000000,26.01,26.1,25.78,26.0918,19140,0
|
| 144 |
+
MINV.US,D,20230207,000000,26.22,26.49,26.0601,26.4556,12121,0
|
| 145 |
+
MINV.US,D,20230208,000000,26.22,26.34,26.14,26.1936,10015,0
|
| 146 |
+
MINV.US,D,20230209,000000,26.909,26.909,26.4646,26.577,76192,0
|
| 147 |
+
MINV.US,D,20230210,000000,26.2,26.2,25.89,25.9115,3481,0
|
| 148 |
+
MINV.US,D,20230213,000000,26.39,26.47,26.3803,26.3803,3861,0
|
| 149 |
+
MINV.US,D,20230214,000000,26.1,26.2604,26.06,26.2604,17070,0
|
| 150 |
+
MINV.US,D,20230215,000000,25.75,26.0307,25.69,26.0307,3476,0
|
| 151 |
+
MINV.US,D,20230216,000000,26.12,26.26,26.0535,26.1016,230633,0
|
| 152 |
+
MINV.US,D,20230217,000000,25.65,25.65,25.21,25.3468,6585,0
|
| 153 |
+
MINV.US,D,20230221,000000,24.92,24.96,24.7248,24.7248,12367,0
|
| 154 |
+
MINV.US,D,20230222,000000,24.736,24.736,24.56,24.6018,33842,0
|
| 155 |
+
MINV.US,D,20230223,000000,24.95,24.95,24.3861,24.5924,5496,0
|
| 156 |
+
MINV.US,D,20230224,000000,23.9,23.9,23.6163,23.7099,85774,0
|
| 157 |
+
MINV.US,D,20230227,000000,24.0301,24.11,24.0301,24.0613,7642,0
|
| 158 |
+
MINV.US,D,20230228,000000,24.1603,24.1603,24.01,24.01,9111,0
|
| 159 |
+
MINV.US,D,20230301,000000,24.89,24.89,24.72,24.7718,1763,0
|
| 160 |
+
MINV.US,D,20230302,000000,24.88,25.15,24.836,25.0899,14540,0
|
| 161 |
+
MINV.US,D,20230303,000000,25.259,25.34,25.25,25.2668,1559,0
|
| 162 |
+
MINV.US,D,20230306,000000,25.08,25.09,25,25.0134,4295,0
|
| 163 |
+
MINV.US,D,20230307,000000,24.87,24.87,24.59,24.6186,9574,0
|
| 164 |
+
MINV.US,D,20230308,000000,24.57,24.579,24.4391,24.5442,6141,0
|
| 165 |
+
MINV.US,D,20230309,000000,24.08,24.08,23.5201,23.6089,14355,0
|
| 166 |
+
MINV.US,D,20230310,000000,23.52,23.73,23.48,23.4827,13297,0
|
| 167 |
+
MINV.US,D,20230313,000000,23.57,23.88,23.47,23.7759,6852,0
|
| 168 |
+
MINV.US,D,20230314,000000,23.89,23.96,23.7884,23.9465,9017,0
|
| 169 |
+
MINV.US,D,20230315,000000,23.32,23.47,23.2301,23.3994,6364,0
|
| 170 |
+
MINV.US,D,20230316,000000,23.48,23.9699,23.48,23.9176,29205,0
|
| 171 |
+
MINV.US,D,20230317,000000,23.87,23.91,23.63,23.75,17230,0
|
| 172 |
+
MINV.US,D,20230320,000000,23.49,23.604,23.49,23.5056,9328,0
|
| 173 |
+
MINV.US,D,20230321,000000,23.86,24.02,23.82,23.986,19777,0
|
| 174 |
+
MINV.US,D,20230322,000000,23.93,23.95,23.817,23.817,13237,0
|
| 175 |
+
MINV.US,D,20230323,000000,24.68,24.68,24.2181,24.3902,16364,0
|
| 176 |
+
MINV.US,D,20230324,000000,24.27,24.275,24.0633,24.2077,6590,0
|
| 177 |
+
MINV.US,D,20230327,000000,23.85,24,23.845,23.95,5859,0
|
| 178 |
+
MINV.US,D,20230328,000000,24.25,24.42,24.21,24.25,31612,0
|
| 179 |
+
MINV.US,D,20230329,000000,24.42,24.48,24.4,24.4068,13394,0
|
| 180 |
+
MINV.US,D,20230330,000000,24.7703,24.7703,24.68,24.7179,6645,0
|
| 181 |
+
MINV.US,D,20230331,000000,24.63,24.8,24.63,24.7548,8993,0
|
| 182 |
+
MINV.US,D,20230403,000000,24.79,24.84,24.6594,24.8314,9661,0
|
| 183 |
+
MINV.US,D,20230404,000000,24.69,24.749,24.58,24.6983,6567,0
|
| 184 |
+
MINV.US,D,20230405,000000,24.59,24.59,24.32,24.4344,12367,0
|
| 185 |
+
MINV.US,D,20230406,000000,24.47,24.69,24.47,24.6254,3677,0
|
| 186 |
+
MINV.US,D,20230410,000000,24.54,24.67,24.54,24.6334,16326,0
|
| 187 |
+
MINV.US,D,20230411,000000,24.61,24.61,24.5372,24.5372,9350,0
|
| 188 |
+
MINV.US,D,20230412,000000,24.46,24.46,23.9201,23.9309,5281,0
|
| 189 |
+
MINV.US,D,20230413,000000,24.37,24.47,24.37,24.4255,8123,0
|
| 190 |
+
MINV.US,D,20230414,000000,24.41,24.41,24.101,24.2042,19783,0
|
| 191 |
+
MINV.US,D,20230417,000000,24.42,24.42,24.2114,24.36,20167,0
|
| 192 |
+
MINV.US,D,20230418,000000,24.46,24.46,24.4,24.415,7494,0
|
| 193 |
+
MINV.US,D,20230419,000000,24.04,24.2499,24.04,24.19,16560,0
|
| 194 |
+
MINV.US,D,20230420,000000,24.23,24.23,24.0354,24.0354,6875,0
|
| 195 |
+
MINV.US,D,20230421,000000,23.83,23.83,23.67,23.7631,4772,0
|
| 196 |
+
MINV.US,D,20230424,000000,23.73,23.73,23.4,23.4885,16787,0
|
| 197 |
+
MINV.US,D,20230425,000000,23.27,23.27,22.83,22.9019,10219,0
|
| 198 |
+
MINV.US,D,20230426,000000,23.34,23.34,23.1,23.1016,9885,0
|
| 199 |
+
MINV.US,D,20230427,000000,23.33,23.53,23.33,23.4874,2817,0
|
| 200 |
+
MINV.US,D,20230428,000000,23.51,23.62,23.51,23.5851,21630,0
|
| 201 |
+
MINV.US,D,20230501,000000,23.61,23.61,23.521,23.5663,4514,0
|
| 202 |
+
MINV.US,D,20230502,000000,23.54,23.54,23.2,23.26,13083,0
|
| 203 |
+
MINV.US,D,20230503,000000,23.34,23.36,23.1901,23.2055,5711,0
|
| 204 |
+
MINV.US,D,20230504,000000,23.3,23.3996,23.27,23.3441,16661,0
|
| 205 |
+
MINV.US,D,20230505,000000,23.52,23.629,23.43,23.5892,11991,0
|
| 206 |
+
MINV.US,D,20230508,000000,23.49,23.65,23.49,23.6171,6618,0
|
| 207 |
+
MINV.US,D,20230509,000000,23.255,23.2608,23.195,23.2608,3659,0
|
| 208 |
+
MINV.US,D,20230510,000000,23.37,23.3907,23.24,23.3907,3966,0
|
| 209 |
+
MINV.US,D,20230511,000000,23.3481,23.5,23.3481,23.4894,7772,0
|
| 210 |
+
MINV.US,D,20230512,000000,23.31,23.31,23.17,23.225,2129,0
|
| 211 |
+
MINV.US,D,20230515,000000,23.68,23.899,23.68,23.8407,2547,0
|
| 212 |
+
MINV.US,D,20230516,000000,23.51,23.619,23.5001,23.5651,30329,0
|
| 213 |
+
MINV.US,D,20230517,000000,23.36,23.6199,23.36,23.6,2839,0
|
| 214 |
+
MINV.US,D,20230518,000000,23.48,23.48,23.2945,23.36,1824,0
|
| 215 |
+
MINV.US,D,20230519,000000,23.37,23.37,23.2801,23.3621,9916,0
|
| 216 |
+
MINV.US,D,20230522,000000,23.57,23.65,23.57,23.6289,3100,0
|
| 217 |
+
MINV.US,D,20230523,000000,23.43,23.43,23.19,23.19,6787,0
|
| 218 |
+
MINV.US,D,20230524,000000,23.04,23.05,22.9301,23.027,2659,0
|
| 219 |
+
MINV.US,D,20230525,000000,23.13,23.175,23.0801,23.1169,3155,0
|
| 220 |
+
MINV.US,D,20230526,000000,23.452,23.55,23.452,23.4865,6361,0
|
| 221 |
+
MINV.US,D,20230530,000000,23.3045,23.379,23.1901,23.3022,13355,0
|
| 222 |
+
MINV.US,D,20230531,000000,23.1556,23.1556,22.9201,23.0903,7178,0
|
| 223 |
+
MINV.US,D,20230601,000000,23.11,23.549,23.11,23.496,2595,0
|
| 224 |
+
MINV.US,D,20230602,000000,23.871,23.96,23.84,23.86,9333,0
|
| 225 |
+
MINV.US,D,20230605,000000,23.69,23.9135,23.69,23.9135,3249,0
|
| 226 |
+
MINV.US,D,20230606,000000,23.49,23.9899,23.49,23.896,4221,0
|
| 227 |
+
MINV.US,D,20230607,000000,23.8,23.87,23.5901,23.6685,8779,0
|
| 228 |
+
MINV.US,D,20230608,000000,23.61,23.85,23.61,23.827,6082,0
|
| 229 |
+
MINV.US,D,20230609,000000,23.9,23.96,23.78,23.8563,8547,0
|
| 230 |
+
MINV.US,D,20230612,000000,24.0199,24.0482,23.87,23.9808,2855,0
|
| 231 |
+
MINV.US,D,20230613,000000,24.25,24.37,24.2,24.27,4024,0
|
| 232 |
+
MINV.US,D,20230614,000000,24.311,24.45,24.311,24.417,1065,0
|
| 233 |
+
MINV.US,D,20230615,000000,24.44,24.6809,24.44,24.6809,6500,0
|
| 234 |
+
MINV.US,D,20230616,000000,24.63,24.67,24.5401,24.5911,15833,0
|
| 235 |
+
MINV.US,D,20230620,000000,24.22,24.22,23.96,24.0634,22513,0
|
| 236 |
+
MINV.US,D,20230621,000000,23.79,23.87,23.78,23.8638,1902,0
|
| 237 |
+
MINV.US,D,20230622,000000,23.74,23.9,23.74,23.84,7666,0
|
| 238 |
+
MINV.US,D,20230623,000000,23.45,23.61,23.38,23.4901,7285,0
|
| 239 |
+
MINV.US,D,20230626,000000,23.5201,23.6,23.51,23.5371,2710,0
|
| 240 |
+
MINV.US,D,20230627,000000,23.69,23.81,23.6534,23.7733,3014,0
|
| 241 |
+
MINV.US,D,20230628,000000,23.648,23.6799,23.57,23.5829,8048,0
|
| 242 |
+
MINV.US,D,20230629,000000,23.5,23.56,23.39,23.5101,2408,0
|
| 243 |
+
MINV.US,D,20230630,000000,23.57,23.83,23.57,23.7237,21951,0
|
| 244 |
+
MINV.US,D,20230703,000000,23.971,24.035,23.87,23.9309,17325,0
|
| 245 |
+
MINV.US,D,20230705,000000,23.62,23.87,23.62,23.7906,50666,0
|
| 246 |
+
MINV.US,D,20230706,000000,23.48,23.48,23.23,23.3416,6418,0
|
| 247 |
+
MINV.US,D,20230707,000000,23.51,23.73,23.4906,23.59,6051,0
|
| 248 |
+
MINV.US,D,20230710,000000,23.45,23.68,23.45,23.6388,2470,0
|
| 249 |
+
MINV.US,D,20230711,000000,23.725,23.9099,23.725,23.8746,6307,0
|
| 250 |
+
MINV.US,D,20230712,000000,24.27,24.48,24.27,24.4137,22287,0
|
| 251 |
+
MINV.US,D,20230713,000000,24.6,24.915,24.6,24.9075,3102,0
|
| 252 |
+
MINV.US,D,20230714,000000,24.7297,24.7297,24.5959,24.6188,2584,0
|
| 253 |
+
MINV.US,D,20230717,000000,24.63,24.7188,24.5917,24.6859,5439,0
|
| 254 |
+
MINV.US,D,20230718,000000,24.4,24.48,24.3206,24.4595,6291,0
|
| 255 |
+
MINV.US,D,20230719,000000,24.52,24.52,24.454,24.4846,1971,0
|
| 256 |
+
MINV.US,D,20230720,000000,24.369,24.369,24.0927,24.0927,6014,0
|
| 257 |
+
MINV.US,D,20230721,000000,24.08,24.1699,24.0541,24.101,11626,0
|
| 258 |
+
MINV.US,D,20230724,000000,24.17,24.47,24.17,24.3857,2538,0
|
| 259 |
+
MINV.US,D,20230725,000000,24.67,24.68,24.6066,24.6066,6948,0
|
| 260 |
+
MINV.US,D,20230726,000000,24.48,24.75,24.48,24.7,27499,0
|
| 261 |
+
MINV.US,D,20230727,000000,24.83,24.83,24.4131,24.4131,32378,0
|
| 262 |
+
MINV.US,D,20230728,000000,25.03,25.23,25.03,25.2004,23700,0
|
| 263 |
+
MINV.US,D,20230731,000000,25.07,25.21,25.07,25.182,17797,0
|
| 264 |
+
MINV.US,D,20230801,000000,24.95,24.95,24.83,24.8493,32253,0
|
| 265 |
+
MINV.US,D,20230802,000000,24.48,24.48,24.02,24.0967,6790,0
|
| 266 |
+
MINV.US,D,20230803,000000,24.21,24.3662,24.21,24.3607,7592,0
|
| 267 |
+
MINV.US,D,20230804,000000,24.49,24.54,24.2852,24.2852,15096,0
|
| 268 |
+
MINV.US,D,20230807,000000,24.42,24.42,24.19,24.2837,11897,0
|
| 269 |
+
MINV.US,D,20230808,000000,23.93,23.93,23.71,23.8748,4429,0
|
| 270 |
+
MINV.US,D,20230809,000000,23.93,24.019,23.8801,23.9343,25245,0
|
| 271 |
+
MINV.US,D,20230810,000000,24.14,24.4,23.99,24.023,60059,0
|
| 272 |
+
MINV.US,D,20230811,000000,23.65,23.65,23.47,23.52,29807,0
|
| 273 |
+
MINV.US,D,20230814,000000,23.34,23.485,23.34,23.4551,18287,0
|
| 274 |
+
MINV.US,D,20230815,000000,23,23.02,22.86,22.89,224141,0
|
| 275 |
+
MINV.US,D,20230816,000000,22.78,22.78,22.6451,22.7349,2697,0
|
| 276 |
+
MINV.US,D,20230817,000000,23.07,23.07,22.8,22.805,6963,0
|
| 277 |
+
MINV.US,D,20230818,000000,22.59,22.66,22.4201,22.56,793800,0
|
| 278 |
+
MINV.US,D,20230821,000000,22.58,22.655,22.56,22.655,4840,0
|
| 279 |
+
MINV.US,D,20230822,000000,22.6612,22.67,22.58,22.65,2052,0
|
| 280 |
+
MINV.US,D,20230823,000000,23.05,23.14,23.05,23.07,3113,0
|
| 281 |
+
MINV.US,D,20230824,000000,23.09,23.1,22.9724,22.9724,3579,0
|
| 282 |
+
MINV.US,D,20230825,000000,22.79,22.96,22.6201,22.87,8181,0
|
| 283 |
+
MINV.US,D,20230828,000000,23.04,23.15,23.04,23.112,33264,0
|
| 284 |
+
MINV.US,D,20230829,000000,23.27,23.6854,23.27,23.6854,4185,0
|
| 285 |
+
MINV.US,D,20230830,000000,23.6438,23.74,23.6438,23.6741,5108,0
|
| 286 |
+
MINV.US,D,20230831,000000,23.63,23.63,23.51,23.5817,4560,0
|
| 287 |
+
MINV.US,D,20230901,000000,23.85,23.995,23.83,23.8956,41106,0
|
| 288 |
+
MINV.US,D,20230905,000000,23.66,23.66,23.59,23.5942,9692,0
|
| 289 |
+
MINV.US,D,20230906,000000,23.5,23.5,23.44,23.4457,2305,0
|
| 290 |
+
MINV.US,D,20230907,000000,23.07,23.07,22.97,23.005,3847,0
|
| 291 |
+
MINV.US,D,20230908,000000,23,23,22.912,22.9399,5468,0
|
| 292 |
+
MINV.US,D,20230911,000000,23.17,23.23,23.15,23.2039,6832,0
|
| 293 |
+
MINV.US,D,20230912,000000,23.135,23.189,23.1072,23.1072,10048,0
|
| 294 |
+
MINV.US,D,20230913,000000,23.06,23.16,23,23.0627,12623,0
|
| 295 |
+
MINV.US,D,20230914,000000,23.22,23.27,23.17,23.225,10010,0
|
| 296 |
+
MINV.US,D,20230915,000000,23.161,23.161,23,23.0452,6166,0
|
| 297 |
+
MINV.US,D,20230918,000000,22.91,22.9615,22.84,22.9482,19714,0
|
| 298 |
+
MINV.US,D,20230919,000000,22.77,22.77,22.69,22.7671,30728,0
|
| 299 |
+
MINV.US,D,20230920,000000,22.75,22.75,22.265,22.5209,10374,0
|
| 300 |
+
MINV.US,D,20230921,000000,22.04,22.09,22,22,489577,0
|
| 301 |
+
MINV.US,D,20230922,000000,22.44,22.465,22.38,22.3999,8452,0
|
| 302 |
+
MINV.US,D,20230925,000000,22.23,22.37,22.23,22.3493,2246,0
|
| 303 |
+
MINV.US,D,20230926,000000,22.16,22.16,22.0318,22.0484,2933,0
|
| 304 |
+
MINV.US,D,20230927,000000,22.19,22.23,22.14,22.1916,191150,0
|
| 305 |
+
MINV.US,D,20230928,000000,22.12,22.3,22.12,22.2865,2049,0
|
| 306 |
+
MINV.US,D,20230929,000000,22.43,22.43,22.3339,22.3339,2195,0
|
| 307 |
+
MINV.US,D,20231002,000000,22.329,22.329,22.22,22.3138,4898,0
|
| 308 |
+
MINV.US,D,20231003,000000,22.18,22.18,22,22.0518,12071,0
|
| 309 |
+
MINV.US,D,20231004,000000,22.04,22.04,21.93,22.0091,7448,0
|
| 310 |
+
MINV.US,D,20231005,000000,21.94,22.13,21.94,22.13,1843,0
|
| 311 |
+
MINV.US,D,20231006,000000,22.1904,22.6218,22.1904,22.6218,1966,0
|
| 312 |
+
MINV.US,D,20231009,000000,22.21,22.4341,22.21,22.4341,2424,0
|
| 313 |
+
MINV.US,D,20231010,000000,22.68,22.82,22.66,22.8024,7766,0
|
| 314 |
+
MINV.US,D,20231011,000000,22.87,22.9381,22.8147,22.87,9435,0
|
| 315 |
+
MINV.US,D,20231012,000000,22.92,22.92,22.5901,22.69,6369,0
|
| 316 |
+
MINV.US,D,20231013,000000,22.61,22.61,22.451,22.4904,11714,0
|
| 317 |
+
MINV.US,D,20231016,000000,22.67,22.67,22.65,22.6648,1636,0
|
| 318 |
+
MINV.US,D,20231017,000000,22.4,22.6,22.4,22.52,8787,0
|
| 319 |
+
MINV.US,D,20231018,000000,22.23,22.25,22.1248,22.1248,2630,0
|
| 320 |
+
MINV.US,D,20231019,000000,22.07,22.11,22.0001,22.06,7843,0
|
| 321 |
+
MINV.US,D,20231020,000000,21.909,21.92,21.8196,21.8196,3207,0
|
| 322 |
+
MINV.US,D,20231023,000000,21.66,21.92,21.66,21.8366,8489,0
|
| 323 |
+
MINV.US,D,20231024,000000,21.94,22.2699,21.94,22.2225,15958,0
|
| 324 |
+
MINV.US,D,20231025,000000,21.96,22.02,21.82,21.89,14872,0
|
| 325 |
+
MINV.US,D,20231026,000000,21.59,21.679,21.49,21.5703,24222,0
|
| 326 |
+
MINV.US,D,20231027,000000,21.7,21.79,21.6616,21.6616,2661,0
|
| 327 |
+
MINV.US,D,20231030,000000,22.04,22.04,21.8621,21.97,7140,0
|
| 328 |
+
MINV.US,D,20231031,000000,21.67,21.67,21.3922,21.5965,9590,0
|
| 329 |
+
MINV.US,D,20231101,000000,21.55,21.76,21.54,21.76,5463,0
|
| 330 |
+
MINV.US,D,20231102,000000,22.02,22.12,22.02,22.12,31263,0
|
| 331 |
+
MINV.US,D,20231103,000000,22.63,22.689,22.53,22.6379,19470,0
|
| 332 |
+
MINV.US,D,20231106,000000,22.869,22.869,22.78,22.8407,3722,0
|
| 333 |
+
MINV.US,D,20231107,000000,22.75,22.855,22.73,22.8198,636372,0
|
| 334 |
+
MINV.US,D,20231108,000000,22.79,22.79,22.67,22.728,6356,0
|
| 335 |
+
MINV.US,D,20231109,000000,22.805,22.805,22.5627,22.5627,2815,0
|
| 336 |
+
MINV.US,D,20231110,000000,22.585,22.8,22.585,22.7972,32714,0
|
| 337 |
+
MINV.US,D,20231113,000000,22.73,22.899,22.73,22.8021,18321,0
|
| 338 |
+
MINV.US,D,20231114,000000,23,23.17,23,23.1541,11440,0
|
| 339 |
+
MINV.US,D,20231115,000000,23.23,23.449,23.23,23.3,3803,0
|
| 340 |
+
MINV.US,D,20231116,000000,23.02,23.08,22.94,23.06,67229,0
|
| 341 |
+
MINV.US,D,20231117,000000,23.105,23.1195,23.0701,23.0952,10130,0
|
| 342 |
+
MINV.US,D,20231120,000000,23.37,23.4757,23.37,23.4342,3927,0
|
| 343 |
+
MINV.US,D,20231121,000000,23.189,23.199,23.1,23.1374,9729,0
|
| 344 |
+
MINV.US,D,20231122,000000,23.25,23.25,23.11,23.1338,10066,0
|
| 345 |
+
MINV.US,D,20231124,000000,23.0313,23.099,23.0313,23.06,4907,0
|
| 346 |
+
MINV.US,D,20231127,000000,22.92,22.97,22.81,22.9256,9027,0
|
| 347 |
+
MINV.US,D,20231128,000000,23.04,23.2796,23.04,23.2592,30223,0
|
| 348 |
+
MINV.US,D,20231129,000000,23.17,23.33,23.17,23.2339,12448,0
|
| 349 |
+
MINV.US,D,20231130,000000,23.19,23.309,23.19,23.295,9047,0
|
| 350 |
+
MINV.US,D,20231201,000000,22.99,23.28,22.99,23.25,11124,0
|
| 351 |
+
MINV.US,D,20231204,000000,22.92,22.93,22.801,22.8539,6164,0
|
| 352 |
+
MINV.US,D,20231205,000000,22.65,22.76,22.65,22.747,8870,0
|
| 353 |
+
MINV.US,D,20231206,000000,22.93,22.93,22.6911,22.72,14161,0
|
| 354 |
+
MINV.US,D,20231207,000000,22.75,22.84,22.75,22.84,1741,0
|
| 355 |
+
MINV.US,D,20231208,000000,22.74,22.8,22.74,22.7794,7159,0
|
| 356 |
+
MINV.US,D,20231211,000000,22.89,23.06,22.89,23.012,18689,0
|
| 357 |
+
MINV.US,D,20231212,000000,22.92,23.1343,22.92,23.1107,5204,0
|
| 358 |
+
MINV.US,D,20231213,000000,23.08,23.41,23.04,23.41,1167405,0
|
| 359 |
+
MINV.US,D,20231214,000000,23.4,23.419,23.27,23.3354,15893,0
|
| 360 |
+
MINV.US,D,20231215,000000,23.25,23.328,23.09,23.18,41458,0
|
| 361 |
+
MINV.US,D,20231218,000000,23.14,23.14,23.06,23.1138,10878,0
|
| 362 |
+
MINV.US,D,20231219,000000,23.275,23.34,23.26,23.26,80471,0
|
| 363 |
+
MINV.US,D,20231220,000000,23.08,23.0999,22.7645,22.7645,70665,0
|
| 364 |
+
MINV.US,D,20231221,000000,23.06,23.1999,23.03,23.18,35806,0
|
| 365 |
+
MINV.US,D,20231222,000000,23.01,23.1204,22.971,23.085,24296,0
|
| 366 |
+
MINV.US,D,20231226,000000,23.24,23.29,23.19,23.2238,39516,0
|
| 367 |
+
MINV.US,D,20231227,000000,23.25,23.31,23.25,23.28,9809,0
|
| 368 |
+
MINV.US,D,20231228,000000,23.47,23.52,23.41,23.41,9860,0
|
| 369 |
+
MINV.US,D,20231229,000000,23.53,23.54,23.41,23.41,32482,0
|
| 370 |
+
MINV.US,D,20240102,000000,23.15,23.18,23.035,23.0733,14388,0
|
| 371 |
+
MINV.US,D,20240103,000000,22.93,23.07,22.93,23.0215,10888,0
|
| 372 |
+
MINV.US,D,20240104,000000,22.93,23.1505,22.93,23.0737,13435,0
|
| 373 |
+
MINV.US,D,20240105,000000,23.18,23.18,23.095,23.1076,4639,0
|
| 374 |
+
MINV.US,D,20240108,000000,22.98,23.16,22.98,23.1473,6533,0
|
| 375 |
+
MINV.US,D,20240109,000000,22.96,23.1061,22.86,23.04,13188,0
|
| 376 |
+
MINV.US,D,20240110,000000,23.02,23.16,23.02,23.1035,4105,0
|
| 377 |
+
MINV.US,D,20240111,000000,23.26,23.33,23.2001,23.33,8672,0
|
| 378 |
+
MINV.US,D,20240112,000000,23.42,23.42,23.32,23.3703,67763,0
|
| 379 |
+
MINV.US,D,20240116,000000,23.01,23.1,22.87,22.8744,56262,0
|
| 380 |
+
MINV.US,D,20240117,000000,22.48,22.5099,22.36,22.491,10793,0
|
| 381 |
+
MINV.US,D,20240118,000000,22.79,22.91,22.79,22.91,19057,0
|
| 382 |
+
MINV.US,D,20240119,000000,23.07,23.41,23.07,23.41,3768,0
|
| 383 |
+
MINV.US,D,20240122,000000,23.27,23.33,23.24,23.24,1716,0
|
| 384 |
+
MINV.US,D,20240123,000000,23.18,23.18,23.11,23.16,5119,0
|
| 385 |
+
MINV.US,D,20240124,000000,23.42,23.5784,23.39,23.4,6786,0
|
| 386 |
+
MINV.US,D,20240125,000000,23.5,23.5,23.4013,23.49,5717,0
|
| 387 |
+
MINV.US,D,20240126,000000,23.29,23.3999,23.29,23.3289,3718,0
|
| 388 |
+
MINV.US,D,20240129,000000,23.33,23.35,23.19,23.3051,96980,0
|
| 389 |
+
MINV.US,D,20240130,000000,23.16,23.16,23.1083,23.1185,7931,0
|
| 390 |
+
MINV.US,D,20240131,000000,23.02,23.13,22.9701,22.9701,53960,0
|
| 391 |
+
MINV.US,D,20240201,000000,23.08,23.21,23.04,23.165,4049,0
|
| 392 |
+
MINV.US,D,20240202,000000,23.13,23.35,23.13,23.3483,4182,0
|
| 393 |
+
MINV.US,D,20240205,000000,23.3741,23.3741,23.3741,23.3741,342,0
|
| 394 |
+
MINV.US,D,20240206,000000,23.598,23.73,23.59,23.6802,12077,0
|
| 395 |
+
MINV.US,D,20240207,000000,23.67,23.86,23.64,23.8575,15512,0
|
| 396 |
+
MINV.US,D,20240208,000000,23.75,23.91,23.75,23.8972,6197,0
|
| 397 |
+
MINV.US,D,20240209,000000,23.9899,24.1768,23.9899,24.1768,6417,0
|
| 398 |
+
MINV.US,D,20240212,000000,24.29,24.34,24.26,24.2963,1347,0
|
| 399 |
+
MINV.US,D,20240213,000000,23.89,23.95,23.75,23.8064,6209,0
|
| 400 |
+
MINV.US,D,20240214,000000,24.225,24.359,24.1866,24.3338,8931,0
|
| 401 |
+
MINV.US,D,20240215,000000,24.3715,24.47,24.3715,24.4644,1384,0
|
| 402 |
+
MINV.US,D,20240216,000000,24.34,24.4404,24.34,24.3764,14332,0
|
| 403 |
+
MINV.US,D,20240220,000000,24.1412,24.25,24.1412,24.25,2283,0
|
| 404 |
+
MINV.US,D,20240221,000000,24.13,24.13,24.03,24.1236,9689,0
|
| 405 |
+
MINV.US,D,20240222,000000,24.54,24.7526,24.54,24.7526,5013,0
|
| 406 |
+
MINV.US,D,20240223,000000,24.81,24.855,24.76,24.811,1811,0
|
| 407 |
+
MINV.US,D,20240226,000000,24.8,24.82,24.73,24.8032,8739,0
|
| 408 |
+
MINV.US,D,20240227,000000,24.71,24.71,24.64,24.6846,8765,0
|
| 409 |
+
MINV.US,D,20240228,000000,24.48,24.48,24.361,24.4478,3635,0
|
| 410 |
+
MINV.US,D,20240229,000000,24.77,24.77,24.61,24.6483,24566,0
|
| 411 |
+
MINV.US,D,20240301,000000,25,25.2409,25,25.2409,1294,0
|
| 412 |
+
MINV.US,D,20240304,000000,25.4,25.449,25.3401,25.3458,4039,0
|
| 413 |
+
MINV.US,D,20240305,000000,25.18,25.18,25.0201,25.0967,4856,0
|
| 414 |
+
MINV.US,D,20240306,000000,25.3581,25.405,25.351,25.3874,3373,0
|
| 415 |
+
MINV.US,D,20240307,000000,25.38,25.59,25.38,25.5895,6728,0
|
| 416 |
+
MINV.US,D,20240308,000000,25.69,25.7512,25.31,25.31,3605,0
|
| 417 |
+
MINV.US,D,20240311,000000,25.2,25.22,25.1538,25.1538,964,0
|
| 418 |
+
MINV.US,D,20240312,000000,25.1413,25.3953,25.1413,25.3953,8999,0
|
| 419 |
+
MINV.US,D,20240313,000000,25.1489,25.19,25.1065,25.133,10453,0
|
| 420 |
+
MINV.US,D,20240314,000000,25.02,25.02,24.85,24.9251,22305,0
|
| 421 |
+
MINV.US,D,20240315,000000,24.741,24.8199,24.741,24.7602,10381,0
|
| 422 |
+
MINV.US,D,20240318,000000,24.99,24.99,24.88,24.9158,6562,0
|
| 423 |
+
MINV.US,D,20240319,000000,24.61,24.75,24.5123,24.7347,6053,0
|
| 424 |
+
MINV.US,D,20240320,000000,24.9,25.0752,24.8188,25.0752,11084,0
|
| 425 |
+
MINV.US,D,20240321,000000,25.29,25.29,25.2089,25.2094,694,0
|
| 426 |
+
MINV.US,D,20240322,000000,25.14,25.235,25.14,25.1975,2238,0
|
| 427 |
+
MINV.US,D,20240325,000000,25.3,25.35,25.2418,25.2418,7418,0
|
| 428 |
+
MINV.US,D,20240326,000000,25.365,25.42,25.268,25.268,3511,0
|
| 429 |
+
MINV.US,D,20240327,000000,25.16,25.19,25.08,25.1589,3498,0
|
| 430 |
+
MINV.US,D,20240328,000000,25.232,25.2399,25.16,25.2098,3067,0
|
| 431 |
+
MINV.US,D,20240401,000000,25.63,25.6699,25.43,25.446,8244,0
|
| 432 |
+
MINV.US,D,20240402,000000,25.37,25.435,25.36,25.4026,5132,0
|
| 433 |
+
MINV.US,D,20240403,000000,25.45,25.45,25.43,25.43,1085,0
|
| 434 |
+
MINV.US,D,20240404,000000,25.72,25.75,25.34,25.3401,2934,0
|
| 435 |
+
MINV.US,D,20240405,000000,25.37,25.51,25.37,25.4629,5928,0
|
| 436 |
+
MINV.US,D,20240408,000000,25.56,25.58,25.55,25.5689,5720,0
|
| 437 |
+
MINV.US,D,20240409,000000,25.6,25.6409,25.5607,25.6409,4681,0
|
| 438 |
+
MINV.US,D,20240410,000000,25.36,25.38,25.21,25.38,5038,0
|
| 439 |
+
MINV.US,D,20240411,000000,25.5081,25.7358,25.49,25.7358,2155,0
|
| 440 |
+
MINV.US,D,20240412,000000,25.15,25.15,25.09,25.09,2090,0
|
| 441 |
+
MINV.US,D,20240415,000000,25.02,25.02,24.8,24.8327,2857,0
|
| 442 |
+
MINV.US,D,20240416,000000,24.52,24.7,24.52,24.6725,8892,0
|
| 443 |
+
MINV.US,D,20240417,000000,24.69,24.69,24.52,24.5293,2122,0
|
| 444 |
+
MINV.US,D,20240418,000000,24.663,24.663,24.55,24.565,5910,0
|
| 445 |
+
MINV.US,D,20240419,000000,24.35,24.35,24.19,24.28,2811,0
|
| 446 |
+
MINV.US,D,20240422,000000,24.59,24.6753,24.59,24.6516,2028,0
|
| 447 |
+
MINV.US,D,20240423,000000,24.84,24.93,24.84,24.9273,2958,0
|
| 448 |
+
MINV.US,D,20240424,000000,25.15,25.16,24.98,25.09,8262,0
|
| 449 |
+
MINV.US,D,20240425,000000,25.02,25.1213,25.02,25.1213,7613,0
|
| 450 |
+
MINV.US,D,20240426,000000,25.31,25.3751,25.29,25.3751,2060,0
|
| 451 |
+
MINV.US,D,20240429,000000,25.42,25.5445,25.38,25.5445,6137,0
|
| 452 |
+
MINV.US,D,20240430,000000,25.31,25.36,25.17,25.1828,16999,0
|
| 453 |
+
MINV.US,D,20240501,000000,25.19,25.32,25.051,25.1329,3202,0
|
| 454 |
+
MINV.US,D,20240502,000000,25.63,26.06,25.63,26.0402,2567,0
|
| 455 |
+
MINV.US,D,20240503,000000,26.04,26.3,26.04,26.2991,1450,0
|
| 456 |
+
MINV.US,D,20240506,000000,26.17,26.24,26.17,26.24,3720,0
|
| 457 |
+
MINV.US,D,20240507,000000,25.9112,25.9112,25.82,25.8897,2668,0
|
| 458 |
+
MINV.US,D,20240508,000000,25.8799,25.92,25.87,25.8801,2732,0
|
| 459 |
+
MINV.US,D,20240509,000000,25.96,26.0045,25.96,26.0045,4345,0
|
| 460 |
+
MINV.US,D,20240510,000000,25.98,26.005,25.98,26.005,1061,0
|
| 461 |
+
MINV.US,D,20240513,000000,26.0602,26.0602,26.0602,26.0602,76,0
|
| 462 |
+
MINV.US,D,20240514,000000,26.1516,26.2297,26.1516,26.2297,2709,0
|
| 463 |
+
MINV.US,D,20240515,000000,26.6,26.74,26.6,26.6861,1429,0
|
| 464 |
+
MINV.US,D,20240516,000000,26.77,26.9,26.77,26.84,1424,0
|
| 465 |
+
MINV.US,D,20240517,000000,26.995,27.06,26.9837,26.9837,3864,0
|
| 466 |
+
MINV.US,D,20240520,000000,26.88,26.9399,26.88,26.8888,1309,0
|
| 467 |
+
MINV.US,D,20240521,000000,26.6,26.6264,26.5601,26.6264,1755,0
|
| 468 |
+
MINV.US,D,20240522,000000,26.75,26.8,26.5951,26.5951,1080,0
|
| 469 |
+
MINV.US,D,20240523,000000,26.68,26.68,26.34,26.3848,2616,0
|
| 470 |
+
MINV.US,D,20240524,000000,26.505,26.505,26.47,26.5,1259,0
|
| 471 |
+
MINV.US,D,20240528,000000,26.48,26.52,26.39,26.4719,4216,0
|
| 472 |
+
MINV.US,D,20240529,000000,25.98,26.07,25.98,26.07,13037,0
|
| 473 |
+
MINV.US,D,20240530,000000,25.98,26.11,25.81,26.0147,72275,0
|
| 474 |
+
MINV.US,D,20240531,000000,25.635,25.6454,25.4594,25.6454,12866,0
|
| 475 |
+
MINV.US,D,20240603,000000,26,26.0059,25.9201,26.0059,3152,0
|
| 476 |
+
MINV.US,D,20240604,000000,25.71,25.7225,25.52,25.7225,4741,0
|
| 477 |
+
MINV.US,D,20240605,000000,26.07,26.1986,26.03,26.1986,4020,0
|
| 478 |
+
MINV.US,D,20240606,000000,26.31,26.3966,26.27,26.3966,11327,0
|
| 479 |
+
MINV.US,D,20240607,000000,26.121,26.155,26.01,26.0579,9230,0
|
| 480 |
+
MINV.US,D,20240610,000000,26.3,26.3312,26.2701,26.3312,8952,0
|
| 481 |
+
MINV.US,D,20240611,000000,26.15,26.2935,26.14,26.264,4595,0
|
| 482 |
+
MINV.US,D,20240612,000000,26.68,26.88,26.68,26.7278,6438,0
|
| 483 |
+
MINV.US,D,20240613,000000,26.83,26.83,26.7,26.776,7096,0
|
| 484 |
+
MINV.US,D,20240614,000000,26.69,26.8,26.68,26.7934,9806,0
|
| 485 |
+
MINV.US,D,20240617,000000,26.98,27.1357,26.98,27.1357,743,0
|
| 486 |
+
MINV.US,D,20240618,000000,27.17,27.4189,27.17,27.3732,7505,0
|
| 487 |
+
MINV.US,D,20240620,000000,27.53,27.53,27.24,27.4173,6772,0
|
| 488 |
+
MINV.US,D,20240621,000000,27.32,27.32,27.2007,27.2074,1025,0
|
| 489 |
+
MINV.US,D,20240624,000000,27.19,27.19,26.96,26.9842,7262,0
|
| 490 |
+
MINV.US,D,20240625,000000,27,27.0877,27,27.0877,626,0
|
| 491 |
+
MINV.US,D,20240626,000000,27.08,27.15,27.06,27.1283,1598,0
|
| 492 |
+
MINV.US,D,20240627,000000,27,27.19,27,27.0761,3740,0
|
| 493 |
+
MINV.US,D,20240628,000000,27.12,27.12,26.9555,26.9997,1779,0
|
| 494 |
+
MINV.US,D,20240701,000000,26.94,26.9836,26.94,26.9836,758,0
|
| 495 |
+
MINV.US,D,20240702,000000,26.9,27.1349,26.9,27.1349,8391,0
|
| 496 |
+
MINV.US,D,20240703,000000,27.4,27.5,27.4,27.4837,1641,0
|
| 497 |
+
MINV.US,D,20240705,000000,27.64,27.64,27.51,27.5999,722,0
|
| 498 |
+
MINV.US,D,20240708,000000,27.75,27.77,27.695,27.7194,5755,0
|
| 499 |
+
MINV.US,D,20240709,000000,27.87,27.985,27.87,27.9812,9460,0
|
| 500 |
+
MINV.US,D,20240710,000000,28.1,28.21,28.1,28.1996,4103,0
|
| 501 |
+
MINV.US,D,20240711,000000,28.4,28.44,28.1,28.1772,2715,0
|
| 502 |
+
MINV.US,D,20240712,000000,28.36,28.37,28.2176,28.2176,4944,0
|
| 503 |
+
MINV.US,D,20240715,000000,27.97,28.03,27.84,27.8731,15770,0
|
| 504 |
+
MINV.US,D,20240716,000000,27.98,28.11,27.96,28.0901,6887,0
|
| 505 |
+
MINV.US,D,20240717,000000,27.53,27.53,27.2953,27.2953,5261,0
|
| 506 |
+
MINV.US,D,20240718,000000,27.265,27.27,26.84,26.9777,9599,0
|
| 507 |
+
MINV.US,D,20240719,000000,26.82,26.82,26.6585,26.6585,157,0
|
| 508 |
+
MINV.US,D,20240722,000000,26.83,26.88,26.7,26.805,3611,0
|
| 509 |
+
MINV.US,D,20240723,000000,26.54,26.6399,26.5,26.5539,5111,0
|
| 510 |
+
MINV.US,D,20240724,000000,26.39,26.39,26.0716,26.11,2526,0
|
| 511 |
+
MINV.US,D,20240725,000000,25.72,25.97,25.72,25.7217,2559,0
|
| 512 |
+
MINV.US,D,20240726,000000,26,26.15,25.95,26.0289,7041,0
|
| 513 |
+
MINV.US,D,20240729,000000,26.15,26.15,26.0069,26.0069,2348,0
|
| 514 |
+
MINV.US,D,20240730,000000,25.94,25.94,25.9141,25.9141,463,0
|
| 515 |
+
MINV.US,D,20240731,000000,26.51,26.57,26.43,26.4827,2012,0
|
| 516 |
+
MINV.US,D,20240801,000000,26.35,26.35,25.79,25.8816,8167,0
|
| 517 |
+
MINV.US,D,20240802,000000,25.15,25.23,25.09,25.2168,19359,0
|
| 518 |
+
MINV.US,D,20240805,000000,24.35,24.82,24.35,24.6418,38444,0
|
| 519 |
+
MINV.US,D,20240806,000000,24.44,24.88,24.44,24.88,28870,0
|
| 520 |
+
MINV.US,D,20240807,000000,24.95,25.12,24.95,25.11,630,0
|
| 521 |
+
MINV.US,D,20240808,000000,25.6181,25.78,25.51,25.6602,1480,0
|
| 522 |
+
MINV.US,D,20240809,000000,25.76,25.7848,25.6746,25.7848,1403,0
|
| 523 |
+
MINV.US,D,20240812,000000,25.89,26.08,25.89,25.8963,6160,0
|
| 524 |
+
MINV.US,D,20240813,000000,26.3129,26.54,26.3129,26.5398,3468,0
|
| 525 |
+
MINV.US,D,20240814,000000,26.46,26.528,26.3,26.4585,956,0
|
| 526 |
+
MINV.US,D,20240815,000000,26.88,26.88,26.7,26.8395,1294,0
|
| 527 |
+
MINV.US,D,20240816,000000,27.31,27.35,27.09,27.255,2850,0
|
| 528 |
+
MINV.US,D,20240819,000000,27.525,27.5525,27.525,27.5525,979,0
|
| 529 |
+
MINV.US,D,20240820,000000,27.35,27.35,27.095,27.0968,2950,0
|
| 530 |
+
MINV.US,D,20240821,000000,27.2,27.3339,27.1801,27.2856,1907,0
|
| 531 |
+
MINV.US,D,20240822,000000,27.0233,27.0233,26.9926,26.9926,1696,0
|
| 532 |
+
MINV.US,D,20240823,000000,27.32,27.3401,27.25,27.3401,1167,0
|
| 533 |
+
MINV.US,D,20240826,000000,26.8001,26.8001,26.6,26.7201,2452,0
|
| 534 |
+
MINV.US,D,20240827,000000,26.57,26.7755,26.57,26.7542,1973,0
|
| 535 |
+
MINV.US,D,20240828,000000,26.715,26.715,26.47,26.6109,7484,0
|
| 536 |
+
MINV.US,D,20240829,000000,26.61,26.69,26.5,26.535,2945,0
|
| 537 |
+
MINV.US,D,20240830,000000,26.79,26.79,26.5855,26.7048,23028,0
|
| 538 |
+
MINV.US,D,20240903,000000,26.22,26.22,26.02,26.0212,3867,0
|
| 539 |
+
MINV.US,D,20240904,000000,26.1,26.1,25.95,25.9829,1916,0
|
| 540 |
+
MINV.US,D,20240905,000000,26.0502,26.0502,26.0502,26.0502,120,0
|
| 541 |
+
MINV.US,D,20240906,000000,25.8,25.8,25.35,25.5159,2252,0
|
| 542 |
+
MINV.US,D,20240909,000000,25.85,25.87,25.6701,25.7631,1264,0
|
| 543 |
+
MINV.US,D,20240910,000000,25.725,25.8501,25.725,25.8501,609,0
|
| 544 |
+
MINV.US,D,20240911,000000,25.89,26.27,25.83,26.27,9146,0
|
| 545 |
+
MINV.US,D,20240912,000000,26.455,26.55,26.455,26.5421,2099,0
|
| 546 |
+
MINV.US,D,20240913,000000,26.55,26.57,26.54,26.57,1137,0
|
| 547 |
+
MINV.US,D,20240916,000000,26.61,26.61,26.45,26.5784,3149,0
|
| 548 |
+
MINV.US,D,20240917,000000,26.695,26.71,26.52,26.6039,1618,0
|
| 549 |
+
MINV.US,D,20240918,000000,26.5418,26.5936,26.5418,26.5936,1893,0
|
| 550 |
+
MINV.US,D,20240919,000000,27.12,27.16,27.015,27.0999,3821,0
|
| 551 |
+
MINV.US,D,20240920,000000,27.15,27.2535,27.13,27.2365,3213,0
|
| 552 |
+
MINV.US,D,20240923,000000,27.39,27.5048,27.345,27.5048,2133,0
|
| 553 |
+
MINV.US,D,20240924,000000,27.9,28.2381,27.9,28.2381,3935,0
|
| 554 |
+
MINV.US,D,20240925,000000,27.7802,27.815,27.76,27.815,1895,0
|
| 555 |
+
MINV.US,D,20240926,000000,28.6,28.86,28.6,28.8276,2061,0
|
| 556 |
+
MINV.US,D,20240927,000000,28.81,29.06,28.81,28.8769,7548,0
|
| 557 |
+
MINV.US,D,20240930,000000,28.92,29.0099,28.47,28.4893,8789,0
|
| 558 |
+
MINV.US,D,20241001,000000,28.525,29.0214,28.525,29.0214,5115,0
|
| 559 |
+
MINV.US,D,20241002,000000,29.585,29.7397,29.49,29.7397,4322,0
|
| 560 |
+
MINV.US,D,20241003,000000,29.46,29.6999,29.35,29.4715,5017,0
|
| 561 |
+
MINV.US,D,20241004,000000,29.97,30.0315,29.7901,30.0315,2555,0
|
| 562 |
+
MINV.US,D,20241007,000000,30.05,30.2499,29.91,30.2499,1553,0
|
| 563 |
+
MINV.US,D,20241008,000000,29.2,29.46,29.03,29.126,6987,0
|
| 564 |
+
MINV.US,D,20241009,000000,29.05,29.33,29.05,29.17,2690,0
|
| 565 |
+
MINV.US,D,20241010,000000,29.17,29.33,29.14,29.275,3534,0
|
| 566 |
+
MINV.US,D,20241011,000000,29,29.6,29,29.5075,895,0
|
| 567 |
+
MINV.US,D,20241014,000000,29.2612,29.2612,29.2612,29.2612,85,0
|
| 568 |
+
MINV.US,D,20241015,000000,28.46,28.53,28.4015,28.4015,771,0
|
| 569 |
+
MINV.US,D,20241016,000000,28.795,28.84,28.68,28.7062,1320,0
|
| 570 |
+
MINV.US,D,20241017,000000,28.525,28.6499,28.4938,28.5532,2001,0
|
| 571 |
+
MINV.US,D,20241018,000000,28.77,28.805,28.77,28.7851,1282,0
|
| 572 |
+
MINV.US,D,20241021,000000,28.53,28.75,28.53,28.7005,740,0
|
| 573 |
+
MINV.US,D,20241022,000000,28.765,28.84,28.69,28.7988,1191,0
|
| 574 |
+
MINV.US,D,20241023,000000,28.85,28.85,28.6249,28.6249,4617,0
|
| 575 |
+
MINV.US,D,20241024,000000,28.42,28.55,28.37,28.55,2597,0
|
| 576 |
+
MINV.US,D,20241025,000000,28.6605,28.6605,28.46,28.4895,802,0
|
| 577 |
+
MINV.US,D,20241028,000000,28.575,28.82,28.575,28.6823,1091,0
|
| 578 |
+
MINV.US,D,20241029,000000,28.72,28.72,28.58,28.6176,6554,0
|
| 579 |
+
MINV.US,D,20241030,000000,28.395,28.46,28.28,28.3827,2600,0
|
| 580 |
+
MINV.US,D,20241031,000000,27.93,28.0872,27.9128,28.0872,430,0
|
| 581 |
+
MINV.US,D,20241101,000000,28.29,28.29,28.225,28.225,1762,0
|
| 582 |
+
MINV.US,D,20241104,000000,28.5,28.56,28.42,28.4652,19315,0
|
| 583 |
+
MINV.US,D,20241105,000000,29.07,29.07,28.8888,28.8888,1023,0
|
| 584 |
+
MINV.US,D,20241106,000000,28.46,28.6336,28.421,28.6336,3631,0
|
| 585 |
+
MINV.US,D,20241107,000000,29.28,29.58,29.28,29.5543,2072,0
|
| 586 |
+
MINV.US,D,20241108,000000,28.85,28.85,28.4801,28.5501,3228,0
|
| 587 |
+
MINV.US,D,20241111,000000,28.76,28.79,28.7001,28.7001,2857,0
|
| 588 |
+
MINV.US,D,20241112,000000,28.63,28.63,28.39,28.4771,1946,0
|
| 589 |
+
MINV.US,D,20241113,000000,28.3085,28.42,28.21,28.235,4374,0
|
| 590 |
+
MINV.US,D,20241114,000000,28.06,28.16,27.93,28.0103,1911,0
|
| 591 |
+
MINV.US,D,20241115,000000,27.6589,27.85,27.62,27.71,3474,0
|
| 592 |
+
MINV.US,D,20241118,000000,27.98,28.1302,27.98,28.1302,855,0
|
| 593 |
+
MINV.US,D,20241119,000000,28.19,28.4488,28.1,28.3976,2496,0
|
| 594 |
+
MINV.US,D,20241120,000000,28.34,28.4125,28.3276,28.4125,783,0
|
| 595 |
+
MINV.US,D,20241121,000000,28.231,28.47,28.231,28.4054,3292,0
|
| 596 |
+
MINV.US,D,20241122,000000,28,28,27.9478,27.9699,2956,0
|
| 597 |
+
MINV.US,D,20241125,000000,28.08,28.1,26.46,28.0548,5139,0
|
| 598 |
+
MINV.US,D,20241126,000000,28.18,28.24,28.0001,28.06,6022,0
|
| 599 |
+
MINV.US,D,20241127,000000,28.121,28.2824,28.121,28.2824,881,0
|
| 600 |
+
MINV.US,D,20241202,000000,28.3,28.4487,28.3,28.4487,4293,0
|
| 601 |
+
MINV.US,D,20241203,000000,28.305,28.5,28.305,28.4826,916,0
|
| 602 |
+
MINV.US,D,20241204,000000,28.6,28.68,28.5406,28.668,2020,0
|
| 603 |
+
MINV.US,D,20241205,000000,28.85,28.8702,28.76,28.8702,2261,0
|
| 604 |
+
MINV.US,D,20241206,000000,28.73,28.905,27.385,28.8587,9235,0
|
| 605 |
+
MINV.US,D,20241209,000000,29.34,29.8374,28.79,29.5292,4970,0
|
| 606 |
+
MINV.US,D,20241210,000000,28.925,29.03,28.671,28.8359,9083,0
|
| 607 |
+
MINV.US,D,20241211,000000,28.76,28.9192,28.76,28.9192,8840,0
|
| 608 |
+
MINV.US,D,20241212,000000,28.85,28.85,28.71,28.7418,2822,0
|
| 609 |
+
MINV.US,D,20241213,000000,28.63,28.72,28.5684,28.7003,3040,0
|
| 610 |
+
MINV.US,D,20241216,000000,28.52,28.66,28.52,28.5999,2700,0
|
| 611 |
+
MINV.US,D,20241217,000000,28.54,28.7937,28.54,28.7937,4229,0
|
| 612 |
+
MINV.US,D,20241218,000000,28.6497,28.7,28.0402,28.0402,17633,0
|
| 613 |
+
MINV.US,D,20241219,000000,28.2818,28.2818,27.99,27.99,291731,0
|
| 614 |
+
MINV.US,D,20241220,000000,27.83,28.175,27.83,28.0828,31861,0
|
| 615 |
+
MINV.US,D,20241223,000000,27.95,28.0895,27.81,28.0895,41401,0
|
| 616 |
+
MINV.US,D,20241224,000000,28.05,28.19,27.9901,28.1001,5827,0
|
| 617 |
+
MINV.US,D,20241226,000000,27.89,28.0699,27.74,27.96,9928,0
|
| 618 |
+
MINV.US,D,20241227,000000,27.67,27.8,27.6515,27.7805,6131,0
|
| 619 |
+
MINV.US,D,20241230,000000,27.56,27.66,27.56,27.5991,6741,0
|
| 620 |
+
MINV.US,D,20241231,000000,27.55,27.5719,27.36,27.3992,9267,0
|
| 621 |
+
MINV.US,D,20250102,000000,27.34,27.453,27.2953,27.2953,733,0
|
| 622 |
+
MINV.US,D,20250103,000000,27.42,27.6099,27.42,27.579,3519,0
|
| 623 |
+
MINV.US,D,20250106,000000,27.87,27.87,27.6,27.6992,4608,0
|
| 624 |
+
MINV.US,D,20250107,000000,27.635,27.75,27.33,27.3348,3156,0
|
| 625 |
+
MINV.US,D,20250108,000000,27.07,27.2,27.04,27.1942,4358,0
|
| 626 |
+
MINV.US,D,20250110,000000,26.529,26.685,26.514,26.5779,4529,0
|
| 627 |
+
MINV.US,D,20250113,000000,26.06,26.24,26.06,26.1412,3561,0
|
| 628 |
+
MINV.US,D,20250114,000000,26.59,26.59,26.45,26.5413,2787,0
|
| 629 |
+
MINV.US,D,20250115,000000,26.94,27.0342,26.94,27.0342,2128,0
|
| 630 |
+
MINV.US,D,20250116,000000,27.0744,27.2,27.07,27.1287,5018,0
|
| 631 |
+
MINV.US,D,20250117,000000,27.52,27.58,27.4064,27.4064,4212,0
|
| 632 |
+
MINV.US,D,20250121,000000,27.32,28.382,27.32,27.5867,26959,0
|
| 633 |
+
MINV.US,D,20250122,000000,27.4119,27.592,27.4119,27.5847,4872,0
|
| 634 |
+
MINV.US,D,20250123,000000,27.47,27.6753,27.47,27.6753,44065,0
|
| 635 |
+
MINV.US,D,20250124,000000,27.74,27.9,27.7,27.8653,4817,0
|
| 636 |
+
MINV.US,D,20250127,000000,27.11,27.11,27.0006,27.0006,5625,0
|
| 637 |
+
MINV.US,D,20250128,000000,27.11,27.4792,27.091,27.4792,1472,0
|
| 638 |
+
MINV.US,D,20250129,000000,27.73,27.73,27.56,27.5997,2177,0
|
| 639 |
+
MINV.US,D,20250130,000000,27.93,28.29,27.93,28.15,2741,0
|
| 640 |
+
MINV.US,D,20250131,000000,27.97,27.97,27.7065,27.7065,12439,0
|
| 641 |
+
MINV.US,D,20250203,000000,27.41,27.6,27.41,27.5046,1333,0
|
| 642 |
+
MINV.US,D,20250204,000000,27.98,28.21,27.98,28.1102,123713,0
|
| 643 |
+
MINV.US,D,20250205,000000,28.06,28.079,27.9732,27.9922,2117,0
|
| 644 |
+
MINV.US,D,20250206,000000,28.105,28.11,27.96,28.0691,4378,0
|
| 645 |
+
MINV.US,D,20250207,000000,28.27,28.2799,28.07,28.1943,1649,0
|
| 646 |
+
MINV.US,D,20250210,000000,28.426,28.5799,28.41,28.499,3986,0
|
| 647 |
+
MINV.US,D,20250211,000000,28.4399,28.4399,28.26,28.3821,691,0
|
| 648 |
+
MINV.US,D,20250212,000000,28.58,28.654,28.58,28.654,152,0
|
| 649 |
+
MINV.US,D,20250214,000000,29.255,29.255,29.075,29.19,4681,0
|
| 650 |
+
MINV.US,D,20250218,000000,29.45,29.4748,29.39,29.4748,913,0
|
| 651 |
+
MINV.US,D,20250220,000000,29.4855,29.59,29.19,29.495,2268,0
|
| 652 |
+
MINV.US,D,20250221,000000,30.0156,30.0361,29.6141,29.6141,1779,0
|
| 653 |
+
MINV.US,D,20250224,000000,29.0699,29.0699,28.85,28.85,6021,0
|
| 654 |
+
MINV.US,D,20250225,000000,28.42,28.655,28.42,28.6214,1952,0
|
| 655 |
+
MINV.US,D,20250226,000000,29.32,29.37,29.06,29.1413,4109,0
|
| 656 |
+
MINV.US,D,20250227,000000,28.8504,28.8528,28.5395,28.5395,3155,0
|
| 657 |
+
MINV.US,D,20250228,000000,27.91,28.0716,27.83,28.0716,3656,0
|
| 658 |
+
MINV.US,D,20250303,000000,28.1,28.31,27.6622,27.6622,35695,0
|
| 659 |
+
MINV.US,D,20250304,000000,27.8022,28.3899,27.8022,28.1718,2746,0
|
| 660 |
+
MINV.US,D,20250305,000000,28.675,29.2058,28.675,29.2058,2994,0
|
| 661 |
+
MINV.US,D,20250306,000000,29.22,29.2685,28.93,28.9592,1992,0
|
| 662 |
+
MINV.US,D,20250307,000000,29.05,29.06,28.74,28.964,15496,0
|
| 663 |
+
MINV.US,D,20250310,000000,28.3099,28.31,27.94,27.9947,3239,0
|
| 664 |
+
MINV.US,D,20250311,000000,28.4799,28.4799,27.98,28.2708,1788,0
|
| 665 |
+
MINV.US,D,20250312,000000,28.4157,28.4499,28.26,28.3805,11245,0
|
| 666 |
+
MINV.US,D,20250313,000000,27.9865,28.16,27.9865,28.1367,315,0
|
| 667 |
+
MINV.US,D,20250314,000000,28.715,28.715,28.6987,28.6987,147,0
|
| 668 |
+
MINV.US,D,20250317,000000,28.9716,29.34,28.9716,29.297,11881,0
|
| 669 |
+
MINV.US,D,20250318,000000,28.98,29.29,28.98,29.1505,15349,0
|
| 670 |
+
MINV.US,D,20250319,000000,29.1875,29.2545,29.1875,29.2545,606,0
|
| 671 |
+
MINV.US,D,20250320,000000,28.9,28.9141,28.68,28.8898,982,0
|
| 672 |
+
MINV.US,D,20250321,000000,28.8,28.8,28.6789,28.6789,822,0
|
| 673 |
+
MINV.US,D,20250324,000000,29,29.01,28.9,28.9459,2178,0
|
| 674 |
+
MINV.US,D,20250325,000000,28.8104,28.8104,28.635,28.6636,5035,0
|
| 675 |
+
MINV.US,D,20250326,000000,28.38,28.48,28.351,28.4395,1924,0
|
| 676 |
+
MINV.US,D,20250328,000000,28.345,28.345,28.2084,28.2084,748,0
|
| 677 |
+
MINV.US,D,20250331,000000,27.68,28.0192,27.68,27.98,5776,0
|
| 678 |
+
MINV.US,D,20250401,000000,28.12,28.1921,28.02,28.1921,2728,0
|
| 679 |
+
MINV.US,D,20250402,000000,28.1,28.31,28.1,28.2961,5427,0
|
| 680 |
+
MINV.US,D,20250403,000000,27.38,27.53,27.21,27.3715,354973,0
|
| 681 |
+
MINV.US,D,20250404,000000,25.64,25.76,25.51,25.6351,9722,0
|
| 682 |
+
MINV.US,D,20250407,000000,24.52,25.02,24.18,24.69,111599,0
|
| 683 |
+
MINV.US,D,20250408,000000,25.18,25.25,24.1974,24.1974,4154,0
|
| 684 |
+
MINV.US,D,20250409,000000,24.43,25.92,24.24,25.8197,28805,0
|
| 685 |
+
MINV.US,D,20250410,000000,25.54,25.669,25.04,25.2181,14064,0
|
| 686 |
+
MINV.US,D,20250411,000000,25.8,26.065,25.79,25.994,1469,0
|
| 687 |
+
MINV.US,D,20250414,000000,26.36,26.36,26.2676,26.2951,1022,0
|
| 688 |
+
MINV.US,D,20250415,000000,26.315,26.41,26.24,26.332,4800,0
|
| 689 |
+
MINV.US,D,20250416,000000,26.2599,26.2599,25.49,25.98,5682,0
|
| 690 |
+
MINV.US,D,20250417,000000,26.232,26.31,26.1677,26.1677,20992,0
|
| 691 |
+
MINV.US,D,20250422,000000,26.39,26.72,26.39,26.5994,1865,0
|
| 692 |
+
MINV.US,D,20250423,000000,27.255,27.255,26.9298,26.9298,2345,0
|
| 693 |
+
MINV.US,D,20250425,000000,27.155,27.2748,27.1003,27.2748,806,0
|
| 694 |
+
MINV.US,D,20250428,000000,26.26,27.41,26.26,27.2369,1977,0
|
| 695 |
+
MINV.US,D,20250429,000000,27.34,27.4,27.34,27.3946,1758,0
|
| 696 |
+
MINV.US,D,20250430,000000,27.4,27.4283,27.4,27.4283,240,0
|
| 697 |
+
MINV.US,D,20250501,000000,27.59,27.75,27.58,27.5811,10641,0
|
| 698 |
+
MINV.US,D,20250502,000000,28,28.8575,28,28.5933,6833,0
|
| 699 |
+
MINV.US,D,20250505,000000,28.4996,30.0704,27.125,28.92,7286,0
|
| 700 |
+
MINV.US,D,20250506,000000,28.57,28.785,28.57,28.7268,13583,0
|
| 701 |
+
MINV.US,D,20250507,000000,28.33,28.41,28.1999,28.3444,3939,0
|
| 702 |
+
MINV.US,D,20250508,000000,28.2909,28.3,28.2351,28.2351,1133,0
|
| 703 |
+
MINV.US,D,20250509,000000,28.38,28.38,28.16,28.1931,1580,0
|
| 704 |
+
MINV.US,D,20250512,000000,29.03,29.32,29.03,29.1785,457359,0
|
| 705 |
+
MINV.US,D,20250513,000000,29.07,29.59,29.07,29.4545,20698,0
|
| 706 |
+
MINV.US,D,20250514,000000,29.78,29.82,29.3233,29.7863,8483,0
|
| 707 |
+
MINV.US,D,20250515,000000,29.77,29.77,29.57,29.66,8123,0
|
| 708 |
+
MINV.US,D,20250516,000000,29.585,29.66,29.57,29.6125,25523,0
|
| 709 |
+
MINV.US,D,20250519,000000,28.9404,29.84,28.9404,29.6401,9935,0
|
| 710 |
+
MINV.US,D,20250520,000000,29.6,29.6,29.4301,29.5239,5335,0
|
| 711 |
+
MINV.US,D,20250521,000000,29.76,29.76,29.5474,29.5474,10624,0
|
| 712 |
+
MINV.US,D,20250527,000000,29.43,29.46,29.31,29.3914,30297,0
|
| 713 |
+
MINV.US,D,20250528,000000,29.32,29.32,29.1973,29.1973,2751,0
|
| 714 |
+
MINV.US,D,20250530,000000,28.95,29.01,28.95,28.96,4931,0
|
| 715 |
+
MINV.US,D,20250602,000000,29.1978,29.35,29.17,29.35,1179,0
|
| 716 |
+
MINV.US,D,20250603,000000,29.2476,29.4499,29.2476,29.3438,1991,0
|
| 717 |
+
MINV.US,D,20250604,000000,29.8024,29.939,29.77,29.8398,4308,0
|
| 718 |
+
MINV.US,D,20250605,000000,30.269,30.269,30.1,30.1147,2113,0
|
| 719 |
+
MINV.US,D,20250606,000000,30.1648,30.4472,30.0211,30.4472,2874,0
|
| 720 |
+
MINV.US,D,20250609,000000,30.2999,30.54,30.2999,30.4729,8968,0
|
| 721 |
+
MINV.US,D,20250610,000000,30.359,30.54,29.7,29.9995,15667,0
|
| 722 |
+
MINV.US,D,20250611,000000,30.54,30.77,30.2499,30.5127,18668,0
|
| 723 |
+
MINV.US,D,20250612,000000,30.43,30.53,30.408,30.4684,3793,0
|
| 724 |
+
MINV.US,D,20250613,000000,29.9935,30.19,29.9726,29.9726,7334,0
|
| 725 |
+
MINV.US,D,20250616,000000,30.0499,30.5507,29.395,30.39,11751,0
|
| 726 |
+
MINV.US,D,20250617,000000,30.17,30.17,29.9897,29.9897,870,0
|
| 727 |
+
MINV.US,D,20250618,000000,29.9,30,29.9,29.9938,1079,0
|
| 728 |
+
MINV.US,D,20250620,000000,29.9145,29.94,29.822,29.822,1922,0
|
| 729 |
+
MINV.US,D,20250623,000000,29.98,30.181,29.93,30.181,4216,0
|
| 730 |
+
MINV.US,D,20250624,000000,30.9128,31.1038,30.9128,31.0644,2661,0
|
| 731 |
+
MINV.US,D,20250625,000000,31.07,31.1056,31.011,31.0793,8322,0
|
| 732 |
+
MINV.US,D,20250626,000000,31.1028,31.38,31.05,31.2493,22528,0
|
| 733 |
+
MINV.US,D,20250627,000000,31.19,31.19,31.04,31.1805,5431,0
|
| 734 |
+
MINV.US,D,20250630,000000,31.13,31.27,31.03,31.2249,961,0
|
| 735 |
+
MINV.US,D,20250701,000000,31.17,31.17,30.95,31.0942,1264,0
|
| 736 |
+
MINV.US,D,20250702,000000,31.01,31.0247,30.95,31.0247,3454,0
|
| 737 |
+
MINV.US,D,20250703,000000,31.14,31.1785,31.0614,31.131,1974,0
|
| 738 |
+
MINV.US,D,20250707,000000,30.95,30.95,30.85,30.8852,8002,0
|
| 739 |
+
MINV.US,D,20250708,000000,31.11,31.18,31.07,31.1279,2239,0
|
| 740 |
+
MINV.US,D,20250709,000000,31.1,31.235,31.1,31.2281,3120,0
|
| 741 |
+
MINV.US,D,20250710,000000,31.28,31.3341,31.28,31.3341,837,0
|
| 742 |
+
MINV.US,D,20250711,000000,31.49,31.49,31.2196,31.29,2494,0
|
| 743 |
+
MINV.US,D,20250714,000000,31.3438,31.35,31.15,31.35,705,0
|
| 744 |
+
MINV.US,D,20250715,000000,31.74,31.98,31,31.8686,4494,0
|
| 745 |
+
MINV.US,D,20250716,000000,31.75,32.1,31.75,32.0513,2942,0
|
| 746 |
+
MINV.US,D,20250717,000000,32.29,32.41,32.29,32.3465,2223,0
|
| 747 |
+
MINV.US,D,20250718,000000,32.619,32.619,32.4473,32.4473,1823,0
|
| 748 |
+
MINV.US,D,20250721,000000,32.63,32.63,32.5679,32.5679,1120,0
|
| 749 |
+
MINV.US,D,20250722,000000,32.5572,32.91,32.5,32.7864,3367,0
|
| 750 |
+
MINV.US,D,20250723,000000,33.47,33.47,33.1,33.2,9223,0
|
| 751 |
+
MINV.US,D,20250724,000000,33.165,33.27,33.0281,33.0281,4331,0
|
| 752 |
+
MINV.US,D,20250725,000000,32.83,33.005,32.83,32.9312,2814,0
|
| 753 |
+
MINV.US,D,20250728,000000,32.98,33.15,32.83,32.8307,58563,0
|
| 754 |
+
MINV.US,D,20250729,000000,33.14,33.14,32.9491,32.9658,8154,0
|
| 755 |
+
MINV.US,D,20250730,000000,32.705,32.705,32.5015,32.5015,904,0
|
| 756 |
+
MINV.US,D,20250731,000000,32.57,32.57,32.4228,32.4228,670,0
|
| 757 |
+
MINV.US,D,20250801,000000,32.14,32.14,31.909,31.9394,15480,0
|
| 758 |
+
MINV.US,D,20250804,000000,32.3352,32.52,32.3352,32.421,2215,0
|
| 759 |
+
MINV.US,D,20250805,000000,32.56,32.56,32.41,32.4716,834,0
|
| 760 |
+
MINV.US,D,20250806,000000,32.42,32.5799,32.35,32.5799,6936,0
|
| 761 |
+
MINV.US,D,20250807,000000,33.24,33.72,32.64,33.05,16896,0
|
| 762 |
+
MINV.US,D,20250808,000000,33.09,33.09,32.89,32.89,1204,0
|
| 763 |
+
MINV.US,D,20250811,000000,33.08,33.08,32.805,32.807,5516,0
|
| 764 |
+
MINV.US,D,20250812,000000,33.07,33.6054,32.81,33.49,6064,0
|
| 765 |
+
MINV.US,D,20250813,000000,33.67,34.11,33.67,33.79,4052,0
|
| 766 |
+
MINV.US,D,20250814,000000,33.39,33.5094,33.39,33.5094,1083,0
|
| 767 |
+
MINV.US,D,20250815,000000,34.67,34.67,33.5646,33.5646,802,0
|
| 768 |
+
MINV.US,D,20250818,000000,33.74,33.93,33.6607,33.93,23619,0
|
| 769 |
+
MINV.US,D,20250819,000000,33.62,33.62,33.4013,33.53,2779,0
|
| 770 |
+
MINV.US,D,20250820,000000,33.261,33.46,33.26,33.37,4444,0
|
| 771 |
+
MINV.US,D,20250821,000000,33.3,33.57,33.3,33.4701,3239,0
|
| 772 |
+
MINV.US,D,20250822,000000,33.79,34.33,33.79,34.22,1396,0
|
| 773 |
+
MINV.US,D,20250825,000000,34.27,34.35,34.2,34.2,1581,0
|
| 774 |
+
MINV.US,D,20250826,000000,34.31,34.31,34.12,34.2394,3607,0
|
| 775 |
+
MINV.US,D,20250827,000000,33.72,33.8,33.7001,33.8,1773,0
|
| 776 |
+
MINV.US,D,20250828,000000,33.75,34.02,33.75,34.02,1024,0
|
| 777 |
+
MINV.US,D,20250829,000000,34.02,34.14,33.94,33.9412,1551,0
|
| 778 |
+
MINV.US,D,20250902,000000,33.775,33.9699,33.775,33.967,1191,0
|
| 779 |
+
MINV.US,D,20250903,000000,34.19,34.41,34.16,34.3717,3333,0
|
| 780 |
+
MINV.US,D,20250904,000000,33.8982,34.0651,33.8982,34.0651,1722,0
|
| 781 |
+
MINV.US,D,20250905,000000,34.73,34.73,34.54,34.6381,4725,0
|
| 782 |
+
MINV.US,D,20250908,000000,35.0326,35.17,35.0326,35.1611,5580,0
|
| 783 |
+
MINV.US,D,20250909,000000,35.268,35.49,35.268,35.4383,2568,0
|
| 784 |
+
MINV.US,D,20250910,000000,35.65,35.7199,35.4601,35.5366,5727,0
|
| 785 |
+
MINV.US,D,20250911,000000,35.93,36.22,35.925,36.205,2325,0
|
| 786 |
+
MINV.US,D,20250912,000000,36.12,36.35,35.97,36.2747,1554,0
|
| 787 |
+
MINV.US,D,20250915,000000,36.41,36.92,36.338,36.3835,5219,0
|
| 788 |
+
MINV.US,D,20250916,000000,36.52,36.9,36.52,36.7739,4510,0
|
| 789 |
+
MINV.US,D,20250917,000000,36.91,37.335,36.68,37.141,6960,0
|
| 790 |
+
MINV.US,D,20250918,000000,37.32,37.33,36.99,37.2682,12663,0
|
| 791 |
+
MINV.US,D,20250919,000000,37.04,37.09,36.9012,36.9298,2476,0
|
| 792 |
+
MINV.US,D,20250922,000000,37.24,37.3,37.0997,37.1972,6398,0
|
| 793 |
+
MINV.US,D,20250923,000000,37.1,37.14,36.8099,36.8099,5482,0
|
| 794 |
+
MINV.US,D,20250924,000000,37.06,37.29,37.0189,37.0338,14797,0
|
| 795 |
+
MINV.US,D,20250925,000000,36.88,37.03,36.88,36.9641,1689,0
|
| 796 |
+
MINV.US,D,20250926,000000,36.315,36.64,36.27,36.4688,6485,0
|
| 797 |
+
MINV.US,D,20250929,000000,36.95,36.95,36.74,36.887,14136,0
|
| 798 |
+
MINV.US,D,20250930,000000,37.24,37.365,37.025,37.1226,10200,0
|
| 799 |
+
MINV.US,D,20251001,000000,37.67,37.89,37.5012,37.6571,15712,0
|
| 800 |
+
MINV.US,D,20251002,000000,37.81,38.35,37.81,38.1291,3887,0
|
| 801 |
+
MINV.US,D,20251003,000000,38.17,38.28,38.01,38.0997,16200,0
|
| 802 |
+
MINV.US,D,20251006,000000,38.36,38.559,38.23,38.4171,3513,0
|
| 803 |
+
MINV.US,D,20251007,000000,38.47,38.47,38.0208,38.1182,3464,0
|
| 804 |
+
MINV.US,D,20251008,000000,38.11,38.32,38.055,38.2918,18304,0
|
| 805 |
+
MINV.US,D,20251009,000000,38.13,38.16,37.63,37.6364,3572,0
|
| 806 |
+
MINV.US,D,20251010,000000,37.38,37.3801,35.5835,35.5835,2717,0
|
| 807 |
+
MINV.US,D,20251013,000000,36.79,36.959,36.79,36.7941,2367,0
|
| 808 |
+
MINV.US,D,20251014,000000,36.0734,36.1244,35.9366,35.9366,888,0
|
| 809 |
+
MINV.US,D,20251015,000000,36.69,36.9745,36.5652,36.5652,579,0
|
| 810 |
+
MINV.US,D,20251016,000000,36.759,36.989,36.55,36.5845,9147,0
|
| 811 |
+
MINV.US,D,20251017,000000,36.22,36.4115,36.22,36.4115,1099,0
|
| 812 |
+
MINV.US,D,20251020,000000,37.029,37.0783,36.9923,36.9923,1337,0
|
| 813 |
+
MINV.US,D,20251021,000000,36.85,36.85,36.7411,36.7411,3186,0
|
| 814 |
+
MINV.US,D,20251022,000000,36.61,36.61,36.275,36.4189,3365,0
|
| 815 |
+
MINV.US,D,20251023,000000,36.65,36.88,36.49,36.7866,6166,0
|
| 816 |
+
MINV.US,D,20251027,000000,37.77,38.04,37.7652,37.8583,6833,0
|
| 817 |
+
MINV.US,D,20251028,000000,37.67,37.76,37.525,37.7592,7157,0
|
| 818 |
+
MINV.US,D,20251029,000000,38.1686,38.1686,38,38.0137,14316,0
|
| 819 |
+
MINV.US,D,20251030,000000,37.44,37.63,37.44,37.4422,2433,0
|
| 820 |
+
MINV.US,D,20251031,000000,37.35,37.45,37.3,37.4196,1083,0
|
| 821 |
+
MINV.US,D,20251103,000000,37.5,37.5915,37.45,37.4624,2726,0
|
| 822 |
+
MINV.US,D,20251104,000000,37.28,37.28,36.655,36.6675,2624,0
|
| 823 |
+
MINV.US,D,20251105,000000,36.5,36.79,36.41,36.73,2943,0
|
| 824 |
+
MINV.US,D,20251106,000000,36.53,36.6,36.165,36.27,2727,0
|
| 825 |
+
MINV.US,D,20251107,000000,35.72,36.27,35.46,35.8707,6849,0
|
| 826 |
+
MINV.US,D,20251110,000000,36.4,36.48,36.3,36.47,2669,0
|
| 827 |
+
MINV.US,D,20251111,000000,36.32,36.57,36.2616,36.3128,3377,0
|
| 828 |
+
MINV.US,D,20251112,000000,36.31,36.51,36.17,36.4538,2811,0
|
| 829 |
+
MINV.US,D,20251113,000000,36.38,36.38,35.72,35.96,4546,0
|
| 830 |
+
MINV.US,D,20251114,000000,36.19,36.22,35.8601,35.8601,582,0
|
| 831 |
+
MINV.US,D,20251117,000000,35.88,35.98,35.465,35.465,2283,0
|
| 832 |
+
MINV.US,D,20251118,000000,35.32,35.55,35.02,35.44,20029,0
|
| 833 |
+
MINV.US,D,20251119,000000,35.305,35.305,35.0208,35.1202,1393,0
|
| 834 |
+
MINV.US,D,20251120,000000,35.34,35.34,34.3541,34.3541,2495,0
|
| 835 |
+
MINV.US,D,20251121,000000,34.1,34.39,33.61,34.3096,5118,0
|
| 836 |
+
MINV.US,D,20251124,000000,34.71,35.0847,34.71,35.0847,859,0
|
| 837 |
+
MINV.US,D,20251125,000000,34.61,35.109,34.61,35.0551,3975,0
|
| 838 |
+
MINV.US,D,20251126,000000,35.35,35.58,35.22,35.3829,1166,0
|
| 839 |
+
MINV.US,D,20251128,000000,36,36,35.49,35.532,2302,0
|
| 840 |
+
MINV.US,D,20251201,000000,35.67,35.7,35.51,35.5861,8564,0
|
| 841 |
+
MINV.US,D,20251202,000000,35.51,35.73,35.5,35.5919,5385,0
|
| 842 |
+
MINV.US,D,20251203,000000,35.5,35.5563,35.3615,35.5563,10230,0
|
| 843 |
+
MINV.US,D,20251204,000000,35.49,35.6199,35.3,35.4544,2751,0
|
| 844 |
+
MINV.US,D,20251205,000000,35.67,35.89,35.67,35.8508,3097,0
|
| 845 |
+
MINV.US,D,20251208,000000,35.99,36.56,35.8265,35.8473,3981,0
|
| 846 |
+
MINV.US,D,20251209,000000,35.8,36.2,35.71,36.0211,9944,0
|
| 847 |
+
MINV.US,D,20251210,000000,36.12,36.345,35.95,36.345,5727,0
|
| 848 |
+
MINV.US,D,20251211,000000,35.76,36.2,35.76,36.0102,7276,0
|
| 849 |
+
MINV.US,D,20251212,000000,35.86,35.86,35.38,35.3962,6102,0
|
| 850 |
+
MINV.US,D,20251215,000000,35.5,36,34.9354,34.9354,8398,0
|
| 851 |
+
MINV.US,D,20251216,000000,34.79,34.935,34.715,34.935,10314,0
|
| 852 |
+
MINV.US,D,20251217,000000,34.69,34.73,33.6677,33.715,4111,0
|
| 853 |
+
MINV.US,D,20251218,000000,33.95,34.2936,32.86,34.2082,3530,0
|
| 854 |
+
MINV.US,D,20251219,000000,34.3,35.23,34.17,34.85,11798,0
|
| 855 |
+
MINV.US,D,20251222,000000,34.92,35.21,34.91,34.96,4846,0
|
| 856 |
+
MINV.US,D,20251223,000000,34.85,35.3,34.78,35.067,5805,0
|
| 857 |
+
MINV.US,D,20251224,000000,35.06,35.23,35.06,35.1846,1020,0
|
| 858 |
+
MINV.US,D,20251226,000000,35.28,35.44,35.2752,35.31,1507,0
|
| 859 |
+
MINV.US,D,20251229,000000,35.28,35.3974,35.26,35.3974,5112,0
|
| 860 |
+
MINV.US,D,20251230,000000,35.86,35.86,35.5394,35.5394,6474,0
|
| 861 |
+
MINV.US,D,20251231,000000,35.3,35.37,35.2864,35.305,7048,0
|
| 862 |
+
MINV.US,D,20260102,000000,36.215,36.54,36.215,36.4608,5792,0
|
| 863 |
+
MINV.US,D,20260105,000000,36.765,37.6899,36.765,37.2056,6580,0
|
| 864 |
+
MINV.US,D,20260106,000000,37.53,37.6,37.41,37.443,3895,0
|
| 865 |
+
MINV.US,D,20260107,000000,37.349,37.38,37.1,37.1776,2883,0
|
| 866 |
+
MINV.US,D,20260108,000000,37.28,37.38,37.22,37.3319,4553,0
|
| 867 |
+
MINV.US,D,20260109,000000,37.265,37.54,37.23,37.4273,2100,0
|
| 868 |
+
MINV.US,D,20260112,000000,38,39,38,38.79,81605,0
|
| 869 |
+
MINV.US,D,20260113,000000,38.02,38.18,38.01,38.074,8133,0
|
| 870 |
+
MINV.US,D,20260114,000000,38.32,38.59,37.8553,37.9328,20913,0
|
| 871 |
+
MINV.US,D,20260115,000000,38.325,38.4,38.15,38.18,4300,0
|
| 872 |
+
MINV.US,D,20260116,000000,37.965,38.06,37.87,37.9814,40905,0
|
| 873 |
+
MINV.US,D,20260120,000000,37.47,37.58,37.235,37.2679,4468,0
|
| 874 |
+
MINV.US,D,20260121,000000,37.82,38.98,37.82,38.138,34178,0
|
| 875 |
+
MINV.US,D,20260122,000000,38.18,38.95,38.04,38.3709,13617,0
|
| 876 |
+
MINV.US,D,20260123,000000,37.47,38.38,37.47,38.235,11036,0
|
| 877 |
+
MINV.US,D,20260126,000000,38.06,38.23,38.06,38.0694,895,0
|
| 878 |
+
MINV.US,D,20260127,000000,38.48,38.705,38.48,38.705,4156,0
|
| 879 |
+
MINV.US,D,20260128,000000,39.005,39.04,38.73,39.0133,1983,0
|
| 880 |
+
MINV.US,D,20260129,000000,38.24,38.47,38.08,38.4493,2510,0
|
| 881 |
+
MINV.US,D,20260130,000000,38.409,38.409,37.82,37.8417,1926,0
|
| 882 |
+
MINV.US,D,20260202,000000,37.61,37.7706,37.61,37.7021,2893,0
|
| 883 |
+
MINV.US,D,20260203,000000,38.095,38.095,37.62,37.8924,29714,0
|
| 884 |
+
MINV.US,D,20260204,000000,37.84,37.86,37.35,37.45,2950,0
|
| 885 |
+
MINV.US,D,20260205,000000,37.144,37.16,36.91,36.99,4988,0
|
| 886 |
+
MINV.US,D,20260206,000000,37.61,37.79,37.61,37.7633,3452,0
|
| 887 |
+
MINV.US,D,20260209,000000,38.045,38.37,38.045,38.29,2511,0
|
| 888 |
+
MINV.US,D,20260210,000000,38.58,38.82,38.43,38.5984,7260,0
|
| 889 |
+
MINV.US,D,20260211,000000,38.82,39.15,38.585,39.03,4874,0
|
| 890 |
+
MINV.US,D,20260212,000000,39.205,39.3,38.78,38.95,4949,0
|
| 891 |
+
MINV.US,D,20260213,000000,38.71,39.08,38.67,39.07,1692,0
|
| 892 |
+
MINV.US,D,20260217,000000,40.41,40.41,38.4001,38.96,11809,0
|
| 893 |
+
MINV.US,D,20260218,000000,38.99,39.43,38.9701,39.28,3502,0
|
daily/us/nyse etfs/1/mlpa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/nanr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/nudv.us.txt
ADDED
|
@@ -0,0 +1,1099 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NUDV.US,D,20210929,000000,24.2434,24.3402,24.2365,24.2464,93420.371038958,0
|
| 3 |
+
NUDV.US,D,20210930,000000,23.8642,23.8642,23.8642,23.8642,3.0375669334728,0
|
| 4 |
+
NUDV.US,D,20211001,000000,24.0547,24.0547,24.0547,24.0547,19.237923911995,0
|
| 5 |
+
NUDV.US,D,20211004,000000,23.9214,23.9214,23.9214,23.9214,2.0250446223152,0
|
| 6 |
+
NUDV.US,D,20211005,000000,24.1447,24.2138,24.1131,24.1131,1043.9105028035,0
|
| 7 |
+
NUDV.US,D,20211006,000000,24.1456,24.1456,24.1456,24.1456,52.651160180196,0
|
| 8 |
+
NUDV.US,D,20211007,000000,24.3194,24.3194,24.3194,24.3194,3.0375669334728,0
|
| 9 |
+
NUDV.US,D,20211008,000000,24.2849,24.2849,24.2849,24.2849,43.538459379777,0
|
| 10 |
+
NUDV.US,D,20211011,000000,24.4143,24.4143,24.197,24.197,308.81930490307,0
|
| 11 |
+
NUDV.US,D,20211012,000000,24.1447,24.1447,24.1259,24.1259,106.31484267155,0
|
| 12 |
+
NUDV.US,D,20211013,000000,24.0873,24.201,24.0873,24.201,364.50803201674,0
|
| 13 |
+
NUDV.US,D,20211014,000000,24.6138,24.6138,24.6138,24.6138,1.0125223111576,0
|
| 14 |
+
NUDV.US,D,20211015,000000,24.755,24.755,24.755,24.755,7.0876561781033,0
|
| 15 |
+
NUDV.US,D,20211018,000000,24.6523,24.678,24.6523,24.678,244.01787698899,0
|
| 16 |
+
NUDV.US,D,20211019,000000,24.8567,24.8567,24.8567,24.8567,1.0125223111576,0
|
| 17 |
+
NUDV.US,D,20211020,000000,25.073,25.0918,25.073,25.0918,120.49015502776,0
|
| 18 |
+
NUDV.US,D,20211021,000000,25.07,25.07,25.07,25.07,1.0125223111576,0
|
| 19 |
+
NUDV.US,D,20211022,000000,25.1135,25.1135,25.1135,25.1135,16.200356978522,0
|
| 20 |
+
NUDV.US,D,20211025,000000,25.1026,25.1026,25.1026,25.1026,56.701249424826,0
|
| 21 |
+
NUDV.US,D,20211026,000000,25.2191,25.2191,25.1471,25.1471,629.78887754004,0
|
| 22 |
+
NUDV.US,D,20211027,000000,24.9852,24.9852,24.8557,24.8557,394.88370135147,0
|
| 23 |
+
NUDV.US,D,20211028,000000,25.073,25.1175,25.072,25.1175,211.61716303194,0
|
| 24 |
+
NUDV.US,D,20211029,000000,25.1036,25.1036,25.1036,25.1036,1.0125223111576,0
|
| 25 |
+
NUDV.US,D,20211101,000000,25.1511,25.1511,25.0928,25.1441,3300.8227343738,0
|
| 26 |
+
NUDV.US,D,20211102,000000,25.2587,25.3466,25.2587,25.2992,824.1931612823,0
|
| 27 |
+
NUDV.US,D,20211103,000000,25.2873,25.4148,25.2775,25.4048,688.51517158718,0
|
| 28 |
+
NUDV.US,D,20211104,000000,25.3367,25.3367,25.2489,25.2992,2673.0589014561,0
|
| 29 |
+
NUDV.US,D,20211105,000000,25.5224,25.5224,25.3268,25.3693,2775.323654883,0
|
| 30 |
+
NUDV.US,D,20211108,000000,25.3852,25.396,25.317,25.396,1155.2879570308,0
|
| 31 |
+
NUDV.US,D,20211109,000000,25.3664,25.4138,25.3466,25.4138,1030.7477127585,0
|
| 32 |
+
NUDV.US,D,20211110,000000,25.5026,25.5026,25.4048,25.4256,1183.6385817433,0
|
| 33 |
+
NUDV.US,D,20211111,000000,25.395,25.4236,25.395,25.4196,865.70657603976,0
|
| 34 |
+
NUDV.US,D,20211112,000000,25.5421,25.5521,25.5343,25.5343,3298.7976897515,0
|
| 35 |
+
NUDV.US,D,20211115,000000,25.5224,25.5421,25.5026,25.5026,2255.8997092592,0
|
| 36 |
+
NUDV.US,D,20211116,000000,25.6093,25.6883,25.5569,25.5569,1234.2646973011,0
|
| 37 |
+
NUDV.US,D,20211117,000000,25.4048,25.4632,25.4048,25.4434,3580.2788922533,0
|
| 38 |
+
NUDV.US,D,20211118,000000,25.3071,25.3387,25.3071,25.3387,860.64396448397,0
|
| 39 |
+
NUDV.US,D,20211119,000000,25.2587,25.2775,25.2093,25.2143,1744.5759421246,0
|
| 40 |
+
NUDV.US,D,20211122,000000,25.5521,25.5619,25.3822,25.3822,544.7370034028,0
|
| 41 |
+
NUDV.US,D,20211123,000000,25.4336,25.5224,25.395,25.5194,4309.2949562868,0
|
| 42 |
+
NUDV.US,D,20211124,000000,25.4632,25.5254,25.4632,25.5254,1967.3308505792,0
|
| 43 |
+
NUDV.US,D,20211126,000000,24.9752,25.0829,24.9555,25.0196,1563.3344484274,0
|
| 44 |
+
NUDV.US,D,20211129,000000,25.1313,25.2873,25.1313,25.2005,2250.8370977034,0
|
| 45 |
+
NUDV.US,D,20211130,000000,24.6523,24.7609,24.5081,24.5081,3892.1357640899,0
|
| 46 |
+
NUDV.US,D,20211201,000000,25.0434,25.0434,24.4093,24.4093,3309.9354351742,0
|
| 47 |
+
NUDV.US,D,20211202,000000,24.8291,25.0336,24.8291,24.8903,3941.7493573366,0
|
| 48 |
+
NUDV.US,D,20211203,000000,24.9852,24.9852,24.7412,24.9348,9031.6990155259,0
|
| 49 |
+
NUDV.US,D,20211206,000000,25.2587,25.2873,25.2479,25.2479,1076.3112167605,0
|
| 50 |
+
NUDV.US,D,20211207,000000,25.5619,25.5619,25.4928,25.4928,1954.1680605342,0
|
| 51 |
+
NUDV.US,D,20211208,000000,25.3852,25.5125,25.3852,25.4858,1109.7244530287,0
|
| 52 |
+
NUDV.US,D,20211209,000000,25.3565,25.473,25.3565,25.392,2215.3988168129,0
|
| 53 |
+
NUDV.US,D,20211210,000000,25.5026,25.5026,25.4148,25.4977,2940.3647916017,0
|
| 54 |
+
NUDV.US,D,20211213,000000,25.4336,25.5026,25.4336,25.4622,2182.9981028558,0
|
| 55 |
+
NUDV.US,D,20211214,000000,25.395,25.4048,25.3466,25.3713,1570.4221046055,0
|
| 56 |
+
NUDV.US,D,20211215,000000,25.4148,25.6627,25.4148,25.6627,317.93200570349,0
|
| 57 |
+
NUDV.US,D,20211216,000000,25.953,25.953,25.8158,25.8631,1454.9945611335,0
|
| 58 |
+
NUDV.US,D,20211217,000000,25.7081,25.7081,25.5579,25.5579,2130.3469426756,0
|
| 59 |
+
NUDV.US,D,20211220,000000,25.0691,25.311,25.0691,25.311,1166.4257024536,0
|
| 60 |
+
NUDV.US,D,20211221,000000,25.4622,25.5609,25.4622,25.5333,2201.2235044567,0
|
| 61 |
+
NUDV.US,D,20211222,000000,25.6191,25.6785,25.6191,25.6735,526.51160180196,0
|
| 62 |
+
NUDV.US,D,20211223,000000,25.8552,25.8651,25.8256,25.8651,1577.5097607836,0
|
| 63 |
+
NUDV.US,D,20211227,000000,25.953,26.1357,25.953,26.1357,517.39890100154,0
|
| 64 |
+
NUDV.US,D,20211228,000000,26.2582,26.2582,26.2256,26.2256,630.80139985119,0
|
| 65 |
+
NUDV.US,D,20211229,000000,26.3066,26.3313,26.3066,26.3313,292.61894792455,0
|
| 66 |
+
NUDV.US,D,20211230,000000,26.2878,26.3461,26.269,26.269,2512.067853982,0
|
| 67 |
+
NUDV.US,D,20211231,000000,26.2967,26.3757,26.2681,26.2967,2630.5329643875,0
|
| 68 |
+
NUDV.US,D,20220103,000000,26.1012,26.2513,26.0814,26.2513,2726.7225839475,0
|
| 69 |
+
NUDV.US,D,20220104,000000,26.5228,26.6019,26.5228,26.5554,868.74414297323,0
|
| 70 |
+
NUDV.US,D,20220105,000000,26.6216,26.6997,26.3273,26.3273,2481.6921846473,0
|
| 71 |
+
NUDV.US,D,20220106,000000,26.3066,26.4547,26.2819,26.3511,3241.0839180155,0
|
| 72 |
+
NUDV.US,D,20220107,000000,26.3659,26.4547,26.3659,26.3855,3124.6438522324,0
|
| 73 |
+
NUDV.US,D,20220110,000000,26.1012,26.3253,26.1012,26.3253,7189.9209315302,0
|
| 74 |
+
NUDV.US,D,20220111,000000,26.2582,26.4547,26.2483,26.4409,2994.0284740931,0
|
| 75 |
+
NUDV.US,D,20220112,000000,26.4053,26.4152,26.3362,26.4053,5558.7474882553,0
|
| 76 |
+
NUDV.US,D,20220113,000000,26.4547,26.5624,26.3461,26.3461,6116.6472817032,0
|
| 77 |
+
NUDV.US,D,20220114,000000,26.0715,26.2177,26.0023,26.2177,3672.4184225687,0
|
| 78 |
+
NUDV.US,D,20220118,000000,26.1396,26.1396,25.7861,25.875,6522.6687284774,0
|
| 79 |
+
NUDV.US,D,20220119,000000,25.8256,25.8849,25.6389,25.6389,3467.8889157148,0
|
| 80 |
+
NUDV.US,D,20220120,000000,25.875,25.875,25.3742,25.3742,962.90871791089,0
|
| 81 |
+
NUDV.US,D,20220121,000000,25.3446,25.4918,25.1579,25.1679,6715.0479675973,0
|
| 82 |
+
NUDV.US,D,20220124,000000,24.6859,25.2083,24.519,25.2083,6552.0318755009,0
|
| 83 |
+
NUDV.US,D,20220125,000000,24.8143,25.2557,24.7747,25.1076,5689.3628663946,0
|
| 84 |
+
NUDV.US,D,20220126,000000,25.2755,25.3249,24.8331,24.9219,10873.477099522,0
|
| 85 |
+
NUDV.US,D,20220127,000000,25.1283,25.1481,24.7995,24.7995,344.25758579359,0
|
| 86 |
+
NUDV.US,D,20220128,000000,24.8527,25.1135,24.7254,25.1135,903.16990155259,0
|
| 87 |
+
NUDV.US,D,20220131,000000,25.2459,25.3684,25.2459,25.3684,469.81035237713,0
|
| 88 |
+
NUDV.US,D,20220201,000000,25.4651,25.4651,25.4651,25.4651,222.75490845468,0
|
| 89 |
+
NUDV.US,D,20220202,000000,25.6359,25.6359,25.6359,25.6359,230.85508694394,0
|
| 90 |
+
NUDV.US,D,20220203,000000,25.5511,25.5511,25.2982,25.2982,2143.5097327207,0
|
| 91 |
+
NUDV.US,D,20220204,000000,24.9812,25.2261,24.9812,25.1945,418.1717145081,0
|
| 92 |
+
NUDV.US,D,20220207,000000,25.1876,25.1876,25.1767,25.1767,2974.7905501811,0
|
| 93 |
+
NUDV.US,D,20220208,000000,25.393,25.4187,25.393,25.4187,1662.5616349208,0
|
| 94 |
+
NUDV.US,D,20220209,000000,25.6163,25.6389,25.6163,25.6379,724.96597478885,0
|
| 95 |
+
NUDV.US,D,20220210,000000,25.5995,25.5995,25.2261,25.2261,629.78887754004,0
|
| 96 |
+
NUDV.US,D,20220211,000000,25.2854,25.2854,25.001,25.001,747.24146563432,0
|
| 97 |
+
NUDV.US,D,20220214,000000,24.7254,24.8093,24.6464,24.8093,600.42573051647,0
|
| 98 |
+
NUDV.US,D,20220215,000000,25.0296,25.0296,24.9614,25.0029,411.08405832999,0
|
| 99 |
+
NUDV.US,D,20220216,000000,24.9812,25.0592,24.9812,25.0148,571.0625834929,0
|
| 100 |
+
NUDV.US,D,20220217,000000,24.671,24.671,24.671,24.671,30.375669334728,0
|
| 101 |
+
NUDV.US,D,20220218,000000,24.676,24.6859,24.5091,24.598,3716.9694042596,0
|
| 102 |
+
NUDV.US,D,20220222,000000,24.5091,24.5288,24.2444,24.3718,1299.0661252152,0
|
| 103 |
+
NUDV.US,D,20220223,000000,24.3224,24.3422,24.0389,24.0389,1711.1627058564,0
|
| 104 |
+
NUDV.US,D,20220224,000000,23.6647,24.0725,23.5659,24.0725,274.39354632371,0
|
| 105 |
+
NUDV.US,D,20220225,000000,24.5288,24.7451,24.519,24.6948,10379.366211676,0
|
| 106 |
+
NUDV.US,D,20220228,000000,24.5782,24.5782,24.2444,24.5031,13295.43046781,0
|
| 107 |
+
NUDV.US,D,20220301,000000,24.2049,24.283,24.0479,24.1703,9154.214215176,0
|
| 108 |
+
NUDV.US,D,20220302,000000,24.7353,24.7353,24.5782,24.7264,257.18066703403,0
|
| 109 |
+
NUDV.US,D,20220303,000000,24.8281,24.8281,24.8281,24.8281,122.51519965007,0
|
| 110 |
+
NUDV.US,D,20220304,000000,24.5585,24.8261,24.5585,24.8261,1925.8174358218,0
|
| 111 |
+
NUDV.US,D,20220307,000000,24.5486,24.5486,24.4015,24.4015,287.55633636876,0
|
| 112 |
+
NUDV.US,D,20220308,000000,24.7056,24.7056,24.2336,24.2336,240.98031005551,0
|
| 113 |
+
NUDV.US,D,20220309,000000,24.68,24.68,24.5397,24.5397,248.06796623362,0
|
| 114 |
+
NUDV.US,D,20220310,000000,24.4933,24.4933,24.4933,24.4933,59.738816358299,0
|
| 115 |
+
NUDV.US,D,20220311,000000,24.5852,24.5852,24.3086,24.3086,2130.3469426756,0
|
| 116 |
+
NUDV.US,D,20220314,000000,24.5288,24.5288,24.2642,24.3274,1826.5902493283,0
|
| 117 |
+
NUDV.US,D,20220315,000000,24.6562,24.6562,24.6562,24.6562,110.36493191618,0
|
| 118 |
+
NUDV.US,D,20220316,000000,24.8824,24.9318,24.6662,24.9298,5151.7135191699,0
|
| 119 |
+
NUDV.US,D,20220317,000000,25.2389,25.2389,25.2389,25.2389,230.85508694394,0
|
| 120 |
+
NUDV.US,D,20220318,000000,25.1679,25.391,25.1283,25.391,938.60818244311,0
|
| 121 |
+
NUDV.US,D,20220321,000000,25.4424,25.4424,25.2854,25.3397,319.95705032581,0
|
| 122 |
+
NUDV.US,D,20220322,000000,25.4029,25.4622,25.393,25.4622,470.82287468829,0
|
| 123 |
+
NUDV.US,D,20220323,000000,25.3732,25.393,25.2221,25.2221,977.0840302671,0
|
| 124 |
+
NUDV.US,D,20220324,000000,25.4029,25.4029,25.3249,25.4029,1380.0679101078,0
|
| 125 |
+
NUDV.US,D,20220325,000000,25.5017,25.6211,25.4918,25.6211,4799.3557548871,0
|
| 126 |
+
NUDV.US,D,20220328,000000,25.4977,25.6537,25.4977,25.6537,463.73521851019,0
|
| 127 |
+
NUDV.US,D,20220329,000000,25.9735,25.9735,25.9735,25.9735,50.626115557881,0
|
| 128 |
+
NUDV.US,D,20220330,000000,25.8562,25.8717,25.8168,25.8717,1339.5670176615,0
|
| 129 |
+
NUDV.US,D,20220331,000000,25.5596,25.5596,25.5596,25.5596,28.350624712413,0
|
| 130 |
+
NUDV.US,D,20220401,000000,25.6981,25.6981,25.6981,25.6981,101.25223111576,0
|
| 131 |
+
NUDV.US,D,20220404,000000,25.6824,25.6824,25.6824,25.6824,142.76564587322,0
|
| 132 |
+
NUDV.US,D,20220405,000000,25.5504,25.5504,25.5306,25.5306,210.60464072078,0
|
| 133 |
+
NUDV.US,D,20220406,000000,25.4612,25.6006,25.4612,25.6006,2157.6850450769,0
|
| 134 |
+
NUDV.US,D,20220407,000000,25.5599,25.7305,25.5599,25.7305,542.71195878048,0
|
| 135 |
+
NUDV.US,D,20220408,000000,25.8461,25.8461,25.8461,25.8461,56.701249424826,0
|
| 136 |
+
NUDV.US,D,20220411,000000,25.8067,25.8067,25.6041,25.6041,1016.5724004022,0
|
| 137 |
+
NUDV.US,D,20220412,000000,25.5368,25.5368,25.5368,25.5368,20.250446223152,0
|
| 138 |
+
NUDV.US,D,20220413,000000,25.674,25.674,25.674,25.674,30.375669334728,0
|
| 139 |
+
NUDV.US,D,20220414,000000,25.7674,25.797,25.532,25.532,3497.2520627384,0
|
| 140 |
+
NUDV.US,D,20220418,000000,25.5007,25.6093,25.4736,25.4736,1916.7047350214,0
|
| 141 |
+
NUDV.US,D,20220419,000000,25.7772,25.8672,25.7674,25.8672,9017.5237031697,0
|
| 142 |
+
NUDV.US,D,20220420,000000,26.1822,26.2908,26.1426,26.1792,9948.0317071236,0
|
| 143 |
+
NUDV.US,D,20220421,000000,26.2513,26.271,25.9568,25.9568,6574.3073663464,0
|
| 144 |
+
NUDV.US,D,20220422,000000,25.2825,25.2825,25.2825,25.2825,19.237923911995,0
|
| 145 |
+
NUDV.US,D,20220425,000000,24.8979,25.2576,24.8979,25.2576,802.93019274799,0
|
| 146 |
+
NUDV.US,D,20220426,000000,25.0561,25.1056,24.8518,24.8518,758.37921105705,0
|
| 147 |
+
NUDV.US,D,20220427,000000,24.88,24.88,24.88,24.88,32.400713957044,0
|
| 148 |
+
NUDV.US,D,20220428,000000,25.2286,25.2286,25.2286,25.2286,46.57602631325,0
|
| 149 |
+
NUDV.US,D,20220429,000000,24.8292,24.8292,24.4178,24.4178,4329.54540251,0
|
| 150 |
+
NUDV.US,D,20220502,000000,24.3549,24.4341,24.3501,24.4341,629.78887754004,0
|
| 151 |
+
NUDV.US,D,20220503,000000,24.7501,24.7501,24.6118,24.6118,1832.6653831953,0
|
| 152 |
+
NUDV.US,D,20220504,000000,25.2462,25.2462,25.2462,25.2462,45.563504002093,0
|
| 153 |
+
NUDV.US,D,20220505,000000,24.591,24.591,24.591,24.591,5.0626115557881,0
|
| 154 |
+
NUDV.US,D,20220506,000000,24.6514,24.6514,24.3945,24.5847,725.97849710001,0
|
| 155 |
+
NUDV.US,D,20220509,000000,24.3748,24.3748,24.1465,24.1465,230.85508694394,0
|
| 156 |
+
NUDV.US,D,20220510,000000,23.9351,23.9351,23.9351,23.9351,72.901606403348,0
|
| 157 |
+
NUDV.US,D,20220511,000000,23.9204,23.9896,23.7445,23.7445,4477.373659939,0
|
| 158 |
+
NUDV.US,D,20220512,000000,23.8022,23.8487,23.7328,23.8487,1410.4435794426,0
|
| 159 |
+
NUDV.US,D,20220513,000000,24.2266,24.2266,24.2266,24.2266,101.25223111576,0
|
| 160 |
+
NUDV.US,D,20220516,000000,24.2662,24.4044,24.256,24.2859,44029.532700689,0
|
| 161 |
+
NUDV.US,D,20220517,000000,24.4735,24.6216,24.4735,24.6216,691.55273852065,0
|
| 162 |
+
NUDV.US,D,20220518,000000,24.0291,24.0291,23.7502,23.7502,224.77995307699,0
|
| 163 |
+
NUDV.US,D,20220519,000000,23.5847,23.6241,23.5844,23.6217,4591.7886810998,0
|
| 164 |
+
NUDV.US,D,20220520,000000,23.4562,23.7062,23.3674,23.7062,849.50621906124,0
|
| 165 |
+
NUDV.US,D,20220523,000000,24.0093,24.1674,23.8514,24.0983,28640.206093405,0
|
| 166 |
+
NUDV.US,D,20220524,000000,24.0489,24.2365,23.8118,24.1753,1902.5294226652,0
|
| 167 |
+
NUDV.US,D,20220525,000000,24.2562,24.4341,24.2562,24.3999,407.03396908536,0
|
| 168 |
+
NUDV.US,D,20220526,000000,24.7204,24.7895,24.7135,24.7135,435.38459379777,0
|
| 169 |
+
NUDV.US,D,20220527,000000,25.0364,25.1165,25.0364,25.1165,6014.3825282762,0
|
| 170 |
+
NUDV.US,D,20220531,000000,25.0858,25.0858,24.8587,24.9369,1565.3594930497,0
|
| 171 |
+
NUDV.US,D,20220601,000000,24.5062,24.7895,24.5062,24.7026,847.48117443892,0
|
| 172 |
+
NUDV.US,D,20220602,000000,24.6612,24.961,24.6612,24.961,1168.4507470759,0
|
| 173 |
+
NUDV.US,D,20220603,000000,24.7698,24.7895,24.7187,24.7187,767.49191185747,0
|
| 174 |
+
NUDV.US,D,20220606,000000,24.7895,24.7895,24.7105,24.7377,2784.4363556834,0
|
| 175 |
+
NUDV.US,D,20220607,000000,24.7303,24.9173,24.7303,24.9173,223.76743076583,0
|
| 176 |
+
NUDV.US,D,20220608,000000,24.5191,24.5822,24.5191,24.5295,1873.1662756416,0
|
| 177 |
+
NUDV.US,D,20220609,000000,24.4637,24.5427,24.0935,24.0935,508.28620020112,0
|
| 178 |
+
NUDV.US,D,20220610,000000,23.5847,23.5847,23.5353,23.5483,330.08227343738,0
|
| 179 |
+
NUDV.US,D,20220613,000000,22.8637,23.0118,22.7056,22.755,13712.589660008,0
|
| 180 |
+
NUDV.US,D,20220614,000000,22.6365,22.6365,22.5442,22.5442,1254.5151435243,0
|
| 181 |
+
NUDV.US,D,20220615,000000,22.7762,22.7762,22.7762,22.7762,21.26296853431,0
|
| 182 |
+
NUDV.US,D,20220616,000000,22.1384,22.1723,22.1384,22.1384,141.75312356207,0
|
| 183 |
+
NUDV.US,D,20220617,000000,22.1131,22.2316,22.1131,22.1823,978.09655257826,0
|
| 184 |
+
NUDV.US,D,20220621,000000,22.4785,22.5771,22.4587,22.5771,8106.2536231279,0
|
| 185 |
+
NUDV.US,D,20220622,000000,22.6464,22.755,22.6298,22.6298,264.26832321214,0
|
| 186 |
+
NUDV.US,D,20220623,000000,22.7748,22.7748,22.4687,22.7272,526.51160180196,0
|
| 187 |
+
NUDV.US,D,20220624,000000,23.2687,23.3454,23.2687,23.3454,7457.2268216758,0
|
| 188 |
+
NUDV.US,D,20220627,000000,23.3279,23.3279,23.3279,23.3279,220.72986383236,0
|
| 189 |
+
NUDV.US,D,20220628,000000,23.0497,23.0497,23.0479,23.0479,4586.7157814016,0
|
| 190 |
+
NUDV.US,D,20220629,000000,22.9603,22.9826,22.9305,22.9826,514.3321843968,0
|
| 191 |
+
NUDV.US,D,20220630,000000,22.7516,22.8808,22.7468,22.7547,7915.2804268032,0
|
| 192 |
+
NUDV.US,D,20220701,000000,22.8411,23.0497,22.8411,23.0497,578.74952256,0
|
| 193 |
+
NUDV.US,D,20220705,000000,22.8609,22.8973,22.5827,22.8973,4141.833539712,0
|
| 194 |
+
NUDV.US,D,20220706,000000,22.8411,22.9223,22.8311,22.9223,521.3778307584,0
|
| 195 |
+
NUDV.US,D,20220707,000000,23.1391,23.185,23.1391,23.185,575.7299598336,0
|
| 196 |
+
NUDV.US,D,20220708,000000,23.159,23.159,23.1121,23.1121,238.5454553856,0
|
| 197 |
+
NUDV.US,D,20220711,000000,23.0398,23.0398,22.9488,22.9488,905.86881792,0
|
| 198 |
+
NUDV.US,D,20220712,000000,23.0893,23.0893,22.851,22.8881,693.4929061632,0
|
| 199 |
+
NUDV.US,D,20220713,000000,22.7417,22.8709,22.7318,22.7814,3200.736489984,0
|
| 200 |
+
NUDV.US,D,20220714,000000,22.3244,22.6127,22.3244,22.6127,827.3601870336,0
|
| 201 |
+
NUDV.US,D,20220715,000000,22.7715,23.0398,22.7715,23.037,4916.854639488,0
|
| 202 |
+
NUDV.US,D,20220718,000000,23.1292,23.1292,22.8851,22.8851,212.3759117568,0
|
| 203 |
+
NUDV.US,D,20220719,000000,23.3122,23.4521,23.2881,23.4521,3763.3816780032,0
|
| 204 |
+
NUDV.US,D,20220720,000000,23.4372,23.467,23.2981,23.4084,810.249331584,0
|
| 205 |
+
NUDV.US,D,20220721,000000,23.4372,23.5092,23.2285,23.5092,4568.5984050432,0
|
| 206 |
+
NUDV.US,D,20220722,000000,23.5067,23.5067,23.4524,23.4524,148.9650945024,0
|
| 207 |
+
NUDV.US,D,20220725,000000,23.4769,23.5205,23.4769,23.5205,3980.790194304,0
|
| 208 |
+
NUDV.US,D,20220726,000000,23.4868,23.4868,23.4173,23.4237,2221.3916457216,0
|
| 209 |
+
NUDV.US,D,20220727,000000,23.4868,23.7683,23.4868,23.7683,301.95627264,0
|
| 210 |
+
NUDV.US,D,20220728,000000,23.7054,24.0119,23.6955,24.0119,543.521290752,0
|
| 211 |
+
NUDV.US,D,20220729,000000,24.0035,24.1241,24.0035,24.1241,198.2846190336,0
|
| 212 |
+
NUDV.US,D,20220801,000000,24.0432,24.1316,24.0432,24.1316,610.9581916416,0
|
| 213 |
+
NUDV.US,D,20220802,000000,23.9935,23.9935,23.8876,23.8876,498.227849856,0
|
| 214 |
+
NUDV.US,D,20220803,000000,24.0929,24.2221,24.0929,24.2017,638.1342561792,0
|
| 215 |
+
NUDV.US,D,20220804,000000,24.1317,24.1317,24.1317,24.1317,1.0065209088,0
|
| 216 |
+
NUDV.US,D,20220805,000000,24.0233,24.1678,24.0233,24.1678,118.7694672384,0
|
| 217 |
+
NUDV.US,D,20220808,000000,24.3115,24.3115,24.2561,24.2561,409.6540098816,0
|
| 218 |
+
NUDV.US,D,20220809,000000,24.1839,24.1839,24.1839,24.1839,10.065209088,0
|
| 219 |
+
NUDV.US,D,20220810,000000,24.6095,24.6553,24.6095,24.6553,349.2627553536,0
|
| 220 |
+
NUDV.US,D,20220811,000000,24.9473,24.9573,24.7309,24.7309,1417.1814395904,0
|
| 221 |
+
NUDV.US,D,20220812,000000,25.0467,25.1145,25.0367,25.1145,206.336786304,0
|
| 222 |
+
NUDV.US,D,20220815,000000,25.1162,25.2354,25.1162,25.2194,1205.8120487424,0
|
| 223 |
+
NUDV.US,D,20220816,000000,25.4242,25.454,25.3558,25.3558,437.836595328,0
|
| 224 |
+
NUDV.US,D,20220817,000000,25.156,25.2752,25.156,25.164,410.6605307904,0
|
| 225 |
+
NUDV.US,D,20220818,000000,25.2018,25.2018,25.2018,25.2018,14.0912927232,0
|
| 226 |
+
NUDV.US,D,20220819,000000,24.9473,24.9473,24.9455,24.9455,147.9585735936,0
|
| 227 |
+
NUDV.US,D,20220822,000000,24.5897,24.5897,24.4641,24.4804,720.6689707008,0
|
| 228 |
+
NUDV.US,D,20220823,000000,24.3413,24.3786,24.3413,24.3786,805.21672704,0
|
| 229 |
+
NUDV.US,D,20220824,000000,24.4605,24.4605,24.4105,24.4105,201.30418176,0
|
| 230 |
+
NUDV.US,D,20220825,000000,24.53,24.6961,24.53,24.6961,211.369390848,0
|
| 231 |
+
NUDV.US,D,20220826,000000,24.1128,24.1128,23.9744,23.9744,244.5845808384,0
|
| 232 |
+
NUDV.US,D,20220829,000000,23.8445,23.924,23.8444,23.8444,412.673572608,0
|
| 233 |
+
NUDV.US,D,20220830,000000,23.6557,23.6657,23.5856,23.5856,1549.0356786432,0
|
| 234 |
+
NUDV.US,D,20220831,000000,23.5564,23.5763,23.4372,23.4824,4031.116239744,0
|
| 235 |
+
NUDV.US,D,20220901,000000,23.3478,23.5605,23.3478,23.5605,1244.0598432768,0
|
| 236 |
+
NUDV.US,D,20220902,000000,23.5067,23.5067,23.2881,23.3301,311.0149608192,0
|
| 237 |
+
NUDV.US,D,20220906,000000,23.308,23.308,23.2285,23.232,638.1342561792,0
|
| 238 |
+
NUDV.US,D,20220907,000000,23.7154,23.7154,23.7015,23.7015,1182.66206784,0
|
| 239 |
+
NUDV.US,D,20220908,000000,23.8346,23.8538,23.8246,23.8538,201.30418176,0
|
| 240 |
+
NUDV.US,D,20220909,000000,24.1326,24.1591,24.1326,24.1591,249.6171853824,0
|
| 241 |
+
NUDV.US,D,20220912,000000,24.2618,24.3313,24.2618,24.3097,545.5343325696,0
|
| 242 |
+
NUDV.US,D,20220913,000000,23.6756,23.6756,23.3478,23.3775,260.6889153792,0
|
| 243 |
+
NUDV.US,D,20220914,000000,23.1689,23.3028,23.1689,23.3028,171.108554496,0
|
| 244 |
+
NUDV.US,D,20220915,000000,23.2683,23.2683,23.0893,23.1421,2224.411208448,0
|
| 245 |
+
NUDV.US,D,20220916,000000,22.9007,23.0225,22.8709,23.0225,4505.1875877888,0
|
| 246 |
+
NUDV.US,D,20220919,000000,23.0199,23.1881,23.0196,23.1881,2420.682785664,0
|
| 247 |
+
NUDV.US,D,20220920,000000,22.8112,22.8808,22.7119,22.8115,5982.7602819072,0
|
| 248 |
+
NUDV.US,D,20220921,000000,22.9894,23,22.5037,22.5037,2270.7111702528,0
|
| 249 |
+
NUDV.US,D,20220922,000000,22.3145,22.3344,22.3046,22.3244,509.2995798528,0
|
| 250 |
+
NUDV.US,D,20220923,000000,21.8773,21.9228,21.7184,21.9228,3249.0494936064,0
|
| 251 |
+
NUDV.US,D,20220926,000000,21.6588,21.7581,21.5097,21.6488,21648.25170647,0
|
| 252 |
+
NUDV.US,D,20220927,000000,21.4998,21.4998,21.4694,21.4694,377.4453408,0
|
| 253 |
+
NUDV.US,D,20220928,000000,21.87,21.93,21.84,21.9266,781,0
|
| 254 |
+
NUDV.US,D,20220929,000000,21.51,21.57,21.34,21.4668,600,0
|
| 255 |
+
NUDV.US,D,20220930,000000,21.51,21.51,21.2176,21.2176,436,0
|
| 256 |
+
NUDV.US,D,20221003,000000,21.65,21.82,21.65,21.7819,7230,0
|
| 257 |
+
NUDV.US,D,20221004,000000,22.34,22.39,22.28,22.3864,2489,0
|
| 258 |
+
NUDV.US,D,20221005,000000,22.05,22.3,22.01,22.2792,8859,0
|
| 259 |
+
NUDV.US,D,20221006,000000,22.01,22.12,21.92,21.9467,3866,0
|
| 260 |
+
NUDV.US,D,20221007,000000,21.82,21.82,21.41,21.45,557,0
|
| 261 |
+
NUDV.US,D,20221010,000000,21.45,21.45,21.28,21.42,316,0
|
| 262 |
+
NUDV.US,D,20221011,000000,21.43,21.59,21.34,21.3686,600,0
|
| 263 |
+
NUDV.US,D,20221012,000000,21.36,21.36,21.27,21.27,762,0
|
| 264 |
+
NUDV.US,D,20221013,000000,21.53,21.8366,21.53,21.8366,2716,0
|
| 265 |
+
NUDV.US,D,20221014,000000,21.51,21.51,21.4149,21.4149,315,0
|
| 266 |
+
NUDV.US,D,20221017,000000,21.88,21.88,21.87,21.8731,3048,0
|
| 267 |
+
NUDV.US,D,20221018,000000,22.33,22.33,22.1522,22.1522,403,0
|
| 268 |
+
NUDV.US,D,20221019,000000,21.8652,21.8652,21.8652,21.8652,202,0
|
| 269 |
+
NUDV.US,D,20221020,000000,21.6503,21.6503,21.6503,21.6503,1,0
|
| 270 |
+
NUDV.US,D,20221021,000000,22.1911,22.1911,22.1911,22.1911,1,0
|
| 271 |
+
NUDV.US,D,20221024,000000,22.38,22.4678,22.36,22.4678,670,0
|
| 272 |
+
NUDV.US,D,20221025,000000,22.867,22.867,22.82,22.867,142,0
|
| 273 |
+
NUDV.US,D,20221026,000000,23.11,23.11,23.0094,23.0094,5974,0
|
| 274 |
+
NUDV.US,D,20221027,000000,23.0496,23.0496,23.0496,23.0496,17,0
|
| 275 |
+
NUDV.US,D,20221028,000000,23.6503,23.6503,23.6503,23.6503,2,0
|
| 276 |
+
NUDV.US,D,20221031,000000,23.58,23.5875,23.5216,23.5216,1168,0
|
| 277 |
+
NUDV.US,D,20221101,000000,23.62,23.62,23.5927,23.5927,166,0
|
| 278 |
+
NUDV.US,D,20221102,000000,23.58,23.58,23.1708,23.1708,189,0
|
| 279 |
+
NUDV.US,D,20221103,000000,23.01,23.02,22.9838,22.9838,313,0
|
| 280 |
+
NUDV.US,D,20221104,000000,23.4036,23.4036,23.4036,23.4036,24,0
|
| 281 |
+
NUDV.US,D,20221107,000000,23.6335,23.6335,23.6335,23.6335,26,0
|
| 282 |
+
NUDV.US,D,20221108,000000,23.8299,23.87,23.8299,23.8351,23416,0
|
| 283 |
+
NUDV.US,D,20221109,000000,23.77,23.77,23.47,23.47,202,0
|
| 284 |
+
NUDV.US,D,20221110,000000,24.36,24.5522,24.36,24.5522,2365,0
|
| 285 |
+
NUDV.US,D,20221111,000000,24.7164,24.7164,24.7164,24.7164,1,0
|
| 286 |
+
NUDV.US,D,20221114,000000,24.7,24.83,24.5321,24.5321,2070,0
|
| 287 |
+
NUDV.US,D,20221115,000000,24.6353,24.6353,24.6353,24.6353,9,0
|
| 288 |
+
NUDV.US,D,20221116,000000,24.5299,24.53,24.45,24.4704,2124,0
|
| 289 |
+
NUDV.US,D,20221117,000000,24.2601,24.3952,24.26,24.3952,1028,0
|
| 290 |
+
NUDV.US,D,20221118,000000,24.57,24.6172,24.49,24.6172,499,0
|
| 291 |
+
NUDV.US,D,20221121,000000,24.68,24.7041,24.68,24.7041,189,0
|
| 292 |
+
NUDV.US,D,20221122,000000,24.93,25.0256,24.93,25.0256,128,0
|
| 293 |
+
NUDV.US,D,20221123,000000,25.09,25.09,25.0825,25.0825,128,0
|
| 294 |
+
NUDV.US,D,20221125,000000,25.18,25.18,25.1367,25.1367,134,0
|
| 295 |
+
NUDV.US,D,20221128,000000,24.7669,24.7669,24.7669,24.7669,118,0
|
| 296 |
+
NUDV.US,D,20221129,000000,24.89,24.89,24.75,24.8773,1972,0
|
| 297 |
+
NUDV.US,D,20221130,000000,25.12,25.3692,25.12,25.3692,112,0
|
| 298 |
+
NUDV.US,D,20221201,000000,25.3779,25.3779,25.3779,25.3779,31,0
|
| 299 |
+
NUDV.US,D,20221202,000000,25.28,25.3216,25.28,25.3216,605,0
|
| 300 |
+
NUDV.US,D,20221205,000000,24.8099,24.8598,24.8099,24.8598,676,0
|
| 301 |
+
NUDV.US,D,20221206,000000,24.75,24.75,24.5792,24.5792,352,0
|
| 302 |
+
NUDV.US,D,20221207,000000,24.623,24.623,24.623,24.623,149,0
|
| 303 |
+
NUDV.US,D,20221208,000000,24.77,24.7718,24.77,24.7718,354,0
|
| 304 |
+
NUDV.US,D,20221209,000000,24.83,24.83,24.6448,24.6448,177,0
|
| 305 |
+
NUDV.US,D,20221212,000000,24.75,24.9552,24.75,24.9552,1674,0
|
| 306 |
+
NUDV.US,D,20221213,000000,25.19,25.19,25.0792,25.1561,804,0
|
| 307 |
+
NUDV.US,D,20221214,000000,25.28,25.33,24.87,24.9916,2336,0
|
| 308 |
+
NUDV.US,D,20221215,000000,24.5,24.5,24.12,24.1385,1159,0
|
| 309 |
+
NUDV.US,D,20221216,000000,23.74,23.8963,23.74,23.8963,202,0
|
| 310 |
+
NUDV.US,D,20221219,000000,23.81,23.81,23.7367,23.7367,6155,0
|
| 311 |
+
NUDV.US,D,20221220,000000,23.703,23.8399,23.703,23.72,931,0
|
| 312 |
+
NUDV.US,D,20221221,000000,24.06,24.06,24.0314,24.0314,132,0
|
| 313 |
+
NUDV.US,D,20221222,000000,23.54,23.825,23.54,23.825,272,0
|
| 314 |
+
NUDV.US,D,20221223,000000,23.9605,23.9605,23.9605,23.9605,125,0
|
| 315 |
+
NUDV.US,D,20221227,000000,24.0161,24.0161,24.0161,24.0161,173,0
|
| 316 |
+
NUDV.US,D,20221228,000000,23.85,23.85,23.75,23.7549,466,0
|
| 317 |
+
NUDV.US,D,20221229,000000,24.01,24.11,23.9999,24.0784,4525,0
|
| 318 |
+
NUDV.US,D,20221230,000000,23.913,23.9586,23.78,23.9586,615,0
|
| 319 |
+
NUDV.US,D,20230103,000000,23.91,24.0505,23.91,24.0505,576,0
|
| 320 |
+
NUDV.US,D,20230104,000000,24.31,24.3191,24.31,24.3191,435,0
|
| 321 |
+
NUDV.US,D,20230105,000000,24.0601,24.13,24.06,24.1063,519,0
|
| 322 |
+
NUDV.US,D,20230106,000000,24.7254,24.7254,24.7254,24.7254,150,0
|
| 323 |
+
NUDV.US,D,20230109,000000,24.89,24.89,24.6679,24.6679,1133,0
|
| 324 |
+
NUDV.US,D,20230110,000000,24.7,24.8102,24.7,24.8102,605,0
|
| 325 |
+
NUDV.US,D,20230111,000000,24.81,25.0218,24.81,25.0218,2504,0
|
| 326 |
+
NUDV.US,D,20230112,000000,25.07,25.159,25.03,25.0832,5941,0
|
| 327 |
+
NUDV.US,D,20230113,000000,24.96,25.21,24.935,25.21,1509,0
|
| 328 |
+
NUDV.US,D,20230117,000000,25.04,25.04,24.9771,24.9771,321,0
|
| 329 |
+
NUDV.US,D,20230118,000000,24.4925,24.4925,24.4925,24.4925,11,0
|
| 330 |
+
NUDV.US,D,20230119,000000,24.18,24.34,24.18,24.2,6645,0
|
| 331 |
+
NUDV.US,D,20230120,000000,24.29,24.5326,24.16,24.5326,2371,0
|
| 332 |
+
NUDV.US,D,20230123,000000,24.6402,24.741,24.6402,24.741,293,0
|
| 333 |
+
NUDV.US,D,20230124,000000,24.7199,24.7378,24.7199,24.7378,202,0
|
| 334 |
+
NUDV.US,D,20230125,000000,24.4994,24.7225,24.4994,24.7225,2553,0
|
| 335 |
+
NUDV.US,D,20230126,000000,24.8,24.85,24.8,24.85,11170,0
|
| 336 |
+
NUDV.US,D,20230127,000000,24.8695,24.88,24.86,24.86,909,0
|
| 337 |
+
NUDV.US,D,20230130,000000,24.83,24.8341,24.689,24.689,716,0
|
| 338 |
+
NUDV.US,D,20230131,000000,24.89,25.0521,24.89,25.0521,463,0
|
| 339 |
+
NUDV.US,D,20230201,000000,25.2405,25.2405,25.2405,25.2405,85,0
|
| 340 |
+
NUDV.US,D,20230202,000000,25.42,25.5027,25.42,25.5027,154,0
|
| 341 |
+
NUDV.US,D,20230203,000000,25.2264,25.2696,25.2264,25.2696,350,0
|
| 342 |
+
NUDV.US,D,20230206,000000,25.09,25.12,25.09,25.11,1667,0
|
| 343 |
+
NUDV.US,D,20230207,000000,24.99,25.2052,24.95,25.2052,2138,0
|
| 344 |
+
NUDV.US,D,20230208,000000,24.91,24.9235,24.91,24.9235,260,0
|
| 345 |
+
NUDV.US,D,20230209,000000,24.85,24.85,24.651,24.651,2897,0
|
| 346 |
+
NUDV.US,D,20230210,000000,24.6701,24.8048,24.67,24.8048,1551,0
|
| 347 |
+
NUDV.US,D,20230213,000000,24.97,25.0222,24.97,25.0222,17365,0
|
| 348 |
+
NUDV.US,D,20230214,000000,24.8329,25,24.8329,24.937,1125,0
|
| 349 |
+
NUDV.US,D,20230215,000000,25.006,25.006,25.006,25.006,1,0
|
| 350 |
+
NUDV.US,D,20230216,000000,24.94,24.94,24.8325,24.8325,164,0
|
| 351 |
+
NUDV.US,D,20230217,000000,24.79,24.8493,24.78,24.8493,2510,0
|
| 352 |
+
NUDV.US,D,20230221,000000,24.39,24.39,24.2791,24.2791,828,0
|
| 353 |
+
NUDV.US,D,20230222,000000,24.22,24.22,24.1775,24.1775,440,0
|
| 354 |
+
NUDV.US,D,20230223,000000,24.25,24.27,24.24,24.27,488,0
|
| 355 |
+
NUDV.US,D,20230224,000000,24.01,24.0771,24.01,24.0771,188,0
|
| 356 |
+
NUDV.US,D,20230227,000000,24.3245,24.3245,24.11,24.11,708,0
|
| 357 |
+
NUDV.US,D,20230228,000000,24.0491,24.0491,24.0491,24.0491,9,0
|
| 358 |
+
NUDV.US,D,20230301,000000,23.8349,23.9096,23.8349,23.9096,1081,0
|
| 359 |
+
NUDV.US,D,20230302,000000,23.87,24.0897,23.87,24.0897,632,0
|
| 360 |
+
NUDV.US,D,20230303,000000,24.3917,24.3917,24.3888,24.3888,110,0
|
| 361 |
+
NUDV.US,D,20230306,000000,24.35,24.38,24.3252,24.3624,16520,0
|
| 362 |
+
NUDV.US,D,20230307,000000,24.02,24.08,23.91,23.91,16909,0
|
| 363 |
+
NUDV.US,D,20230308,000000,23.9799,23.9799,23.8305,23.9602,140226,0
|
| 364 |
+
NUDV.US,D,20230309,000000,23.74,23.74,23.42,23.47,17033,0
|
| 365 |
+
NUDV.US,D,20230310,000000,23.35,23.35,23.05,23.1,9418,0
|
| 366 |
+
NUDV.US,D,20230313,000000,22.96,22.9789,22.9248,22.93,1604,0
|
| 367 |
+
NUDV.US,D,20230314,000000,23.33,23.33,23.21,23.21,7582,0
|
| 368 |
+
NUDV.US,D,20230315,000000,22.85,22.94,22.835,22.9295,11183,0
|
| 369 |
+
NUDV.US,D,20230316,000000,22.84,23.25,22.75,23.2,10512,0
|
| 370 |
+
NUDV.US,D,20230317,000000,22.8513,22.8513,22.8513,22.8513,194,0
|
| 371 |
+
NUDV.US,D,20230320,000000,23.15,23.15,23.09,23.1458,305,0
|
| 372 |
+
NUDV.US,D,20230321,000000,23.41,23.41,23.3,23.3,412,0
|
| 373 |
+
NUDV.US,D,20230322,000000,23.3,23.3,22.87,22.87,4456,0
|
| 374 |
+
NUDV.US,D,20230323,000000,22.97,23.11,22.74,22.8145,1116,0
|
| 375 |
+
NUDV.US,D,20230324,000000,22.7,22.94,22.66,22.9307,831,0
|
| 376 |
+
NUDV.US,D,20230327,000000,23.17,23.17,23.09,23.09,1002,0
|
| 377 |
+
NUDV.US,D,20230328,000000,23.19,23.19,23.09,23.14,2758,0
|
| 378 |
+
NUDV.US,D,20230329,000000,23.25,23.3362,23.24,23.3362,1356,0
|
| 379 |
+
NUDV.US,D,20230330,000000,23.5,23.51,23.42,23.4477,813,0
|
| 380 |
+
NUDV.US,D,20230331,000000,23.6,23.83,23.5999,23.83,3534,0
|
| 381 |
+
NUDV.US,D,20230403,000000,23.8583,23.8583,23.8583,23.8583,156,0
|
| 382 |
+
NUDV.US,D,20230404,000000,23.86,23.88,23.58,23.6,14504,0
|
| 383 |
+
NUDV.US,D,20230405,000000,23.61,23.61,23.55,23.56,32918,0
|
| 384 |
+
NUDV.US,D,20230406,000000,23.57,23.61,23.57,23.5821,702,0
|
| 385 |
+
NUDV.US,D,20230410,000000,23.59,23.6726,23.59,23.6726,1728,0
|
| 386 |
+
NUDV.US,D,20230411,000000,23.88,23.92,23.84,23.84,11625,0
|
| 387 |
+
NUDV.US,D,20230412,000000,23.93,23.93,23.69,23.7,3410,0
|
| 388 |
+
NUDV.US,D,20230413,000000,23.71,23.88,23.71,23.86,6866,0
|
| 389 |
+
NUDV.US,D,20230414,000000,23.79,24,23.69,23.8,20329,0
|
| 390 |
+
NUDV.US,D,20230417,000000,23.86,23.98,23.8177,23.97,8764,0
|
| 391 |
+
NUDV.US,D,20230418,000000,23.95,23.9955,23.95,23.9955,168,0
|
| 392 |
+
NUDV.US,D,20230419,000000,23.94,24.0199,23.93,23.98,142783,0
|
| 393 |
+
NUDV.US,D,20230420,000000,23.85,23.89,23.7797,23.8255,3247,0
|
| 394 |
+
NUDV.US,D,20230421,000000,23.85,23.85,23.849,23.849,1291,0
|
| 395 |
+
NUDV.US,D,20230424,000000,23.8456,23.8456,23.8456,23.8456,155,0
|
| 396 |
+
NUDV.US,D,20230425,000000,23.55,23.55,23.5211,23.5211,364,0
|
| 397 |
+
NUDV.US,D,20230426,000000,23.35,23.35,23.2405,23.2405,9465,0
|
| 398 |
+
NUDV.US,D,20230427,000000,23.33,23.597,23.26,23.597,11128,0
|
| 399 |
+
NUDV.US,D,20230428,000000,23.75,23.7821,23.75,23.7821,103,0
|
| 400 |
+
NUDV.US,D,20230501,000000,23.85,23.85,23.7341,23.7341,670,0
|
| 401 |
+
NUDV.US,D,20230502,000000,23.32,23.4103,23.3199,23.4103,1252,0
|
| 402 |
+
NUDV.US,D,20230503,000000,23.4,23.51,23.2246,23.2246,3730,0
|
| 403 |
+
NUDV.US,D,20230504,000000,23.0594,23.07,22.9886,23.02,2770,0
|
| 404 |
+
NUDV.US,D,20230505,000000,23.3,23.383,23.3,23.383,243,0
|
| 405 |
+
NUDV.US,D,20230508,000000,23.33,23.34,23.33,23.34,361,0
|
| 406 |
+
NUDV.US,D,20230509,000000,23.28,23.28,23.24,23.24,285,0
|
| 407 |
+
NUDV.US,D,20230510,000000,23.18,23.26,23.18,23.2284,541,0
|
| 408 |
+
NUDV.US,D,20230511,000000,23.22,23.22,23.035,23.1,1594,0
|
| 409 |
+
NUDV.US,D,20230512,000000,23.2,23.2,22.98,23.1061,2075,0
|
| 410 |
+
NUDV.US,D,20230515,000000,23.16,23.16,23.16,23.16,113,0
|
| 411 |
+
NUDV.US,D,20230516,000000,22.93,22.95,22.81,22.81,2377,0
|
| 412 |
+
NUDV.US,D,20230517,000000,22.94,23.1361,22.94,23.1361,2581,0
|
| 413 |
+
NUDV.US,D,20230518,000000,23.15,23.2251,23.15,23.2251,1327,0
|
| 414 |
+
NUDV.US,D,20230519,000000,23.14,23.1877,23.14,23.1877,841,0
|
| 415 |
+
NUDV.US,D,20230522,000000,23.27,23.27,23.17,23.1925,8903,0
|
| 416 |
+
NUDV.US,D,20230523,000000,23.12,23.12,23.0552,23.0552,3704,0
|
| 417 |
+
NUDV.US,D,20230524,000000,23.03,23.03,22.7196,22.7196,2682,0
|
| 418 |
+
NUDV.US,D,20230525,000000,22.62,22.6702,22.55,22.6702,371,0
|
| 419 |
+
NUDV.US,D,20230526,000000,22.75,22.89,22.75,22.86,400,0
|
| 420 |
+
NUDV.US,D,20230530,000000,22.79,22.84,22.79,22.8,491,0
|
| 421 |
+
NUDV.US,D,20230531,000000,22.62,22.7,22.6,22.6,4440,0
|
| 422 |
+
NUDV.US,D,20230601,000000,22.71,22.8057,22.71,22.8057,127,0
|
| 423 |
+
NUDV.US,D,20230602,000000,23.35,23.35,23.35,23.35,112,0
|
| 424 |
+
NUDV.US,D,20230605,000000,23.42,23.42,23.2152,23.2152,412,0
|
| 425 |
+
NUDV.US,D,20230606,000000,23.33,23.3657,23.28,23.3657,1116,0
|
| 426 |
+
NUDV.US,D,20230607,000000,23.61,23.61,23.61,23.61,132,0
|
| 427 |
+
NUDV.US,D,20230608,000000,23.5291,23.63,23.5291,23.6184,5514,0
|
| 428 |
+
NUDV.US,D,20230609,000000,23.55,23.55,23.55,23.55,116,0
|
| 429 |
+
NUDV.US,D,20230612,000000,23.5999,23.6569,23.5999,23.6569,880,0
|
| 430 |
+
NUDV.US,D,20230613,000000,23.9155,23.95,23.9155,23.945,343,0
|
| 431 |
+
NUDV.US,D,20230614,000000,24.0299,24.04,23.93,23.93,6886,0
|
| 432 |
+
NUDV.US,D,20230615,000000,24,24.23,24,24.23,2189,0
|
| 433 |
+
NUDV.US,D,20230616,000000,24.31,24.31,24.24,24.24,725,0
|
| 434 |
+
NUDV.US,D,20230620,000000,23.98,24.0006,23.98,24.0006,178,0
|
| 435 |
+
NUDV.US,D,20230621,000000,23.98,24.02,23.9248,23.9248,1165,0
|
| 436 |
+
NUDV.US,D,20230622,000000,23.76,23.7735,23.76,23.7735,667,0
|
| 437 |
+
NUDV.US,D,20230623,000000,23.6599,23.6599,23.6052,23.6052,371,0
|
| 438 |
+
NUDV.US,D,20230626,000000,23.7612,23.7612,23.7612,23.7612,3,0
|
| 439 |
+
NUDV.US,D,20230627,000000,24.0017,24.0017,24.0017,24.0017,3,0
|
| 440 |
+
NUDV.US,D,20230628,000000,23.6702,23.7166,23.67,23.7166,526,0
|
| 441 |
+
NUDV.US,D,20230629,000000,23.89,23.9004,23.89,23.9004,1220,0
|
| 442 |
+
NUDV.US,D,20230630,000000,24.12,24.14,24.06,24.14,453,0
|
| 443 |
+
NUDV.US,D,20230703,000000,24.16,24.2518,24.15,24.2518,1118,0
|
| 444 |
+
NUDV.US,D,20230705,000000,24.12,24.176,24.12,24.1398,413,0
|
| 445 |
+
NUDV.US,D,20230706,000000,23.799,23.8843,23.799,23.8843,1161,0
|
| 446 |
+
NUDV.US,D,20230707,000000,24.028,24.028,23.8885,23.8885,1364,0
|
| 447 |
+
NUDV.US,D,20230710,000000,24.09,24.0931,24.09,24.0931,251,0
|
| 448 |
+
NUDV.US,D,20230711,000000,24.393,24.393,24.393,24.393,6,0
|
| 449 |
+
NUDV.US,D,20230712,000000,24.62,24.62,24.462,24.462,530,0
|
| 450 |
+
NUDV.US,D,20230713,000000,24.53,24.5925,24.53,24.5925,6458,0
|
| 451 |
+
NUDV.US,D,20230714,000000,24.45,24.45,24.4211,24.4211,2351,0
|
| 452 |
+
NUDV.US,D,20230717,000000,24.4699,24.49,24.4323,24.4323,458,0
|
| 453 |
+
NUDV.US,D,20230718,000000,24.645,24.71,24.55,24.666,1942,0
|
| 454 |
+
NUDV.US,D,20230719,000000,24.85,24.87,24.84,24.87,3552,0
|
| 455 |
+
NUDV.US,D,20230720,000000,24.89,24.89,24.83,24.8585,2158,0
|
| 456 |
+
NUDV.US,D,20230721,000000,24.925,24.9701,24.9248,24.9248,678,0
|
| 457 |
+
NUDV.US,D,20230724,000000,25,25.0251,25,25.0251,531,0
|
| 458 |
+
NUDV.US,D,20230725,000000,25.089,25.089,25.02,25.02,2508,0
|
| 459 |
+
NUDV.US,D,20230726,000000,25.0225,25.0225,25.0225,25.0225,4,0
|
| 460 |
+
NUDV.US,D,20230727,000000,25.18,25.18,24.8839,24.8839,2859,0
|
| 461 |
+
NUDV.US,D,20230728,000000,25.06,25.06,25.0168,25.0168,268,0
|
| 462 |
+
NUDV.US,D,20230731,000000,25.11,25.11,25.029,25.0629,369,0
|
| 463 |
+
NUDV.US,D,20230801,000000,24.979,25.07,24.979,25.07,404,0
|
| 464 |
+
NUDV.US,D,20230802,000000,24.85,24.87,24.85,24.8607,3002,0
|
| 465 |
+
NUDV.US,D,20230803,000000,24.7799,24.7799,24.7332,24.7332,379,0
|
| 466 |
+
NUDV.US,D,20230804,000000,24.88,24.88,24.601,24.601,2975,0
|
| 467 |
+
NUDV.US,D,20230807,000000,24.82,24.87,24.82,24.87,2089,0
|
| 468 |
+
NUDV.US,D,20230808,000000,24.73,24.73,24.73,24.73,101,0
|
| 469 |
+
NUDV.US,D,20230809,000000,24.75,24.75,24.63,24.63,15341,0
|
| 470 |
+
NUDV.US,D,20230810,000000,24.77,24.77,24.61,24.63,2648,0
|
| 471 |
+
NUDV.US,D,20230811,000000,24.64,24.67,24.64,24.67,910,0
|
| 472 |
+
NUDV.US,D,20230814,000000,24.62,24.64,24.62,24.64,694,0
|
| 473 |
+
NUDV.US,D,20230815,000000,24.43,24.43,24.33,24.37,1354,0
|
| 474 |
+
NUDV.US,D,20230816,000000,24.3198,24.33,24.17,24.17,1663,0
|
| 475 |
+
NUDV.US,D,20230817,000000,24.22,24.24,24.06,24.09,2908,0
|
| 476 |
+
NUDV.US,D,20230818,000000,23.92,24.15,23.92,24.1,5687,0
|
| 477 |
+
NUDV.US,D,20230821,000000,24.03,24.03,24.03,24.03,103,0
|
| 478 |
+
NUDV.US,D,20230822,000000,23.96,23.97,23.92,23.96,3242,0
|
| 479 |
+
NUDV.US,D,20230823,000000,24.13,24.13,24.13,24.13,186,0
|
| 480 |
+
NUDV.US,D,20230824,000000,24.08,24.08,23.99,23.99,684,0
|
| 481 |
+
NUDV.US,D,20230825,000000,24.0893,24.0893,24.0893,24.0893,5,0
|
| 482 |
+
NUDV.US,D,20230828,000000,24.2634,24.2634,24.2634,24.2634,29,0
|
| 483 |
+
NUDV.US,D,20230829,000000,24.42,24.55,24.42,24.55,3144,0
|
| 484 |
+
NUDV.US,D,20230830,000000,24.58,24.58,24.5721,24.58,489,0
|
| 485 |
+
NUDV.US,D,20230831,000000,24.5021,24.5058,24.5021,24.5058,300,0
|
| 486 |
+
NUDV.US,D,20230901,000000,24.6085,24.6085,24.6085,24.6085,105,0
|
| 487 |
+
NUDV.US,D,20230905,000000,24.53,24.53,24.3466,24.3466,313,0
|
| 488 |
+
NUDV.US,D,20230906,000000,24.32,24.34,24.2581,24.2581,14879,0
|
| 489 |
+
NUDV.US,D,20230907,000000,24.2567,24.2567,24.2567,24.2567,134,0
|
| 490 |
+
NUDV.US,D,20230908,000000,24.28,24.29,24.27,24.283,2036,0
|
| 491 |
+
NUDV.US,D,20230911,000000,24.38,24.38,24.3362,24.3362,475,0
|
| 492 |
+
NUDV.US,D,20230912,000000,24.334,24.334,24.334,24.334,79,0
|
| 493 |
+
NUDV.US,D,20230913,000000,24.31,24.32,24.2127,24.2127,581,0
|
| 494 |
+
NUDV.US,D,20230914,000000,24.3916,24.51,24.39,24.5,2885,0
|
| 495 |
+
NUDV.US,D,20230915,000000,24.2833,24.2833,24.2833,24.2833,4,0
|
| 496 |
+
NUDV.US,D,20230918,000000,24.23,24.2466,24.23,24.2466,161,0
|
| 497 |
+
NUDV.US,D,20230919,000000,24.19,24.19,24.1587,24.1587,427,0
|
| 498 |
+
NUDV.US,D,20230920,000000,24.1044,24.1044,24.1044,24.1044,6,0
|
| 499 |
+
NUDV.US,D,20230921,000000,23.738,23.738,23.738,23.738,37,0
|
| 500 |
+
NUDV.US,D,20230922,000000,23.627,23.627,23.627,23.627,71,0
|
| 501 |
+
NUDV.US,D,20230925,000000,23.6503,23.6503,23.6503,23.6503,12,0
|
| 502 |
+
NUDV.US,D,20230926,000000,23.5,23.5,23.3343,23.3343,2588,0
|
| 503 |
+
NUDV.US,D,20230927,000000,23.32,23.32,23.1313,23.1313,261,0
|
| 504 |
+
NUDV.US,D,20230928,000000,23.2999,23.2999,23.2627,23.2627,151,0
|
| 505 |
+
NUDV.US,D,20230929,000000,23.35,23.36,23.15,23.1925,646,0
|
| 506 |
+
NUDV.US,D,20231002,000000,22.9356,22.9356,22.9356,22.9356,114,0
|
| 507 |
+
NUDV.US,D,20231003,000000,22.648,22.648,22.648,22.648,147,0
|
| 508 |
+
NUDV.US,D,20231004,000000,22.7639,22.7639,22.7639,22.7639,58,0
|
| 509 |
+
NUDV.US,D,20231005,000000,22.6809,22.6809,22.6809,22.6809,6,0
|
| 510 |
+
NUDV.US,D,20231006,000000,22.5201,22.8459,22.5201,22.8459,234,0
|
| 511 |
+
NUDV.US,D,20231009,000000,22.9755,22.9755,22.9755,22.9755,22,0
|
| 512 |
+
NUDV.US,D,20231010,000000,23.15,23.15,23.15,23.15,50,0
|
| 513 |
+
NUDV.US,D,20231011,000000,23.2458,23.2458,23.2458,23.2458,6,0
|
| 514 |
+
NUDV.US,D,20231012,000000,23.0013,23.0013,23.0013,23.0013,172,0
|
| 515 |
+
NUDV.US,D,20231013,000000,23.14,23.14,22.932,22.932,207,0
|
| 516 |
+
NUDV.US,D,20231016,000000,23.1799,23.2283,23.17,23.2152,5322,0
|
| 517 |
+
NUDV.US,D,20231017,000000,23.2946,23.2946,23.2946,23.2946,13,0
|
| 518 |
+
NUDV.US,D,20231018,000000,22.97,22.97,22.8958,22.8958,116,0
|
| 519 |
+
NUDV.US,D,20231019,000000,22.6342,22.6342,22.6342,22.6342,1,0
|
| 520 |
+
NUDV.US,D,20231020,000000,22.65,22.65,22.4044,22.4044,188,0
|
| 521 |
+
NUDV.US,D,20231023,000000,22.34,22.34,22.1871,22.1871,716,0
|
| 522 |
+
NUDV.US,D,20231024,000000,22.41,22.41,22.397,22.397,852,0
|
| 523 |
+
NUDV.US,D,20231025,000000,22.24,22.26,22.14,22.1607,5049,0
|
| 524 |
+
NUDV.US,D,20231026,000000,22.2813,22.2813,22.2813,22.2813,43,0
|
| 525 |
+
NUDV.US,D,20231027,000000,21.9763,21.9763,21.9763,21.9763,75,0
|
| 526 |
+
NUDV.US,D,20231030,000000,22.0983,22.2339,22.0983,22.2339,335,0
|
| 527 |
+
NUDV.US,D,20231031,000000,22.18,22.4084,22.18,22.4084,2016,0
|
| 528 |
+
NUDV.US,D,20231101,000000,22.4199,22.5337,22.4199,22.5337,315,0
|
| 529 |
+
NUDV.US,D,20231102,000000,23,23.0268,23,23.0268,148,0
|
| 530 |
+
NUDV.US,D,20231103,000000,23.42,23.43,23.33,23.33,4199,0
|
| 531 |
+
NUDV.US,D,20231106,000000,23.41,23.41,23.1899,23.1946,1353,0
|
| 532 |
+
NUDV.US,D,20231107,000000,23.0784,23.0784,23.0784,23.0784,7,0
|
| 533 |
+
NUDV.US,D,20231108,000000,23.01,23.0522,23.01,23.0522,120,0
|
| 534 |
+
NUDV.US,D,20231109,000000,22.8307,22.8307,22.8307,22.8307,60,0
|
| 535 |
+
NUDV.US,D,20231110,000000,22.87,23.087,22.87,23.087,466,0
|
| 536 |
+
NUDV.US,D,20231113,000000,23.025,23.025,23.025,23.025,12,0
|
| 537 |
+
NUDV.US,D,20231114,000000,23.66,23.66,23.6439,23.6439,324,0
|
| 538 |
+
NUDV.US,D,20231115,000000,23.85,23.8983,23.8429,23.8429,2686,0
|
| 539 |
+
NUDV.US,D,20231116,000000,23.778,23.778,23.778,23.778,11,0
|
| 540 |
+
NUDV.US,D,20231117,000000,23.88,23.8929,23.88,23.8929,636,0
|
| 541 |
+
NUDV.US,D,20231120,000000,23.9395,23.99,23.9395,23.95,1981,0
|
| 542 |
+
NUDV.US,D,20231121,000000,23.8791,23.88,23.8699,23.8699,2660,0
|
| 543 |
+
NUDV.US,D,20231122,000000,24.03,24.03,23.94,23.972,2932,0
|
| 544 |
+
NUDV.US,D,20231124,000000,24.05,24.05,24.05,24.05,107,0
|
| 545 |
+
NUDV.US,D,20231127,000000,23.9931,23.9931,23.9931,23.9931,52,0
|
| 546 |
+
NUDV.US,D,20231128,000000,24.021,24.021,24.021,24.021,45,0
|
| 547 |
+
NUDV.US,D,20231129,000000,24.21,24.21,24.1493,24.1493,814,0
|
| 548 |
+
NUDV.US,D,20231130,000000,24.3002,24.381,24.3,24.381,1422,0
|
| 549 |
+
NUDV.US,D,20231201,000000,24.35,24.71,24.35,24.71,4135,0
|
| 550 |
+
NUDV.US,D,20231204,000000,24.63,24.7516,24.63,24.7516,1247,0
|
| 551 |
+
NUDV.US,D,20231205,000000,24.61,24.61,24.55,24.58,18945,0
|
| 552 |
+
NUDV.US,D,20231206,000000,24.71,24.71,24.55,24.55,931,0
|
| 553 |
+
NUDV.US,D,20231207,000000,24.685,24.72,24.6749,24.6749,1325,0
|
| 554 |
+
NUDV.US,D,20231208,000000,24.74,24.7441,24.74,24.7441,202,0
|
| 555 |
+
NUDV.US,D,20231211,000000,24.9799,24.9799,24.9507,24.9507,263,0
|
| 556 |
+
NUDV.US,D,20231212,000000,24.9583,24.9583,24.9299,24.9399,885,0
|
| 557 |
+
NUDV.US,D,20231213,000000,24.8599,25.3798,24.8599,25.3798,5089,0
|
| 558 |
+
NUDV.US,D,20231214,000000,25.6016,25.6016,25.6016,25.6016,27,0
|
| 559 |
+
NUDV.US,D,20231215,000000,25.4516,25.4516,25.4516,25.4516,74,0
|
| 560 |
+
NUDV.US,D,20231218,000000,25.43,25.4399,25.3999,25.4125,1599,0
|
| 561 |
+
NUDV.US,D,20231219,000000,25.56,25.59,25.56,25.5884,1116,0
|
| 562 |
+
NUDV.US,D,20231220,000000,25.44,25.58,25.26,25.26,5378,0
|
| 563 |
+
NUDV.US,D,20231221,000000,25.45,25.45,25.45,25.45,139,0
|
| 564 |
+
NUDV.US,D,20231222,000000,25.58,25.58,25.5452,25.5452,540,0
|
| 565 |
+
NUDV.US,D,20231226,000000,25.62,25.6999,25.6199,25.6875,3690,0
|
| 566 |
+
NUDV.US,D,20231227,000000,25.76,25.76,25.67,25.7,545,0
|
| 567 |
+
NUDV.US,D,20231228,000000,25.77,25.79,25.77,25.79,624,0
|
| 568 |
+
NUDV.US,D,20231229,000000,25.6398,25.6925,25.6398,25.6925,425,0
|
| 569 |
+
NUDV.US,D,20240102,000000,25.84,25.84,25.8047,25.8047,298,0
|
| 570 |
+
NUDV.US,D,20240103,000000,25.8,25.8,25.5241,25.5241,710,0
|
| 571 |
+
NUDV.US,D,20240104,000000,25.52,25.52,25.5041,25.5041,651,0
|
| 572 |
+
NUDV.US,D,20240105,000000,25.61,25.61,25.61,25.61,155,0
|
| 573 |
+
NUDV.US,D,20240108,000000,25.6499,25.8165,25.6499,25.8165,151,0
|
| 574 |
+
NUDV.US,D,20240109,000000,25.65,25.6547,25.65,25.6547,376,0
|
| 575 |
+
NUDV.US,D,20240110,000000,25.69,25.69,25.62,25.6279,14884,0
|
| 576 |
+
NUDV.US,D,20240111,000000,25.3601,25.5193,25.3601,25.5193,270,0
|
| 577 |
+
NUDV.US,D,20240112,000000,25.53,25.5347,25.53,25.5347,167,0
|
| 578 |
+
NUDV.US,D,20240116,000000,25.3099,25.3547,25.3099,25.3547,567,0
|
| 579 |
+
NUDV.US,D,20240117,000000,25.15,25.1754,25.0899,25.1754,533,0
|
| 580 |
+
NUDV.US,D,20240118,000000,25.04,25.2082,25.0399,25.2082,1454,0
|
| 581 |
+
NUDV.US,D,20240119,000000,25.33,25.46,25.33,25.46,513,0
|
| 582 |
+
NUDV.US,D,20240122,000000,25.4974,25.4974,25.4974,25.4974,6,0
|
| 583 |
+
NUDV.US,D,20240123,000000,25.4994,25.4994,25.4994,25.4994,2,0
|
| 584 |
+
NUDV.US,D,20240124,000000,25.57,25.57,25.3193,25.3193,14147,0
|
| 585 |
+
NUDV.US,D,20240125,000000,25.49,25.6142,25.4899,25.6142,3842,0
|
| 586 |
+
NUDV.US,D,20240126,000000,25.68,25.68,25.65,25.65,250,0
|
| 587 |
+
NUDV.US,D,20240129,000000,25.63,25.7148,25.5805,25.7148,4588,0
|
| 588 |
+
NUDV.US,D,20240130,000000,25.73,25.7501,25.7227,25.7501,774,0
|
| 589 |
+
NUDV.US,D,20240131,000000,25.66,25.67,25.4216,25.4216,1674,0
|
| 590 |
+
NUDV.US,D,20240201,000000,25.43,25.6066,25.43,25.6066,9961,0
|
| 591 |
+
NUDV.US,D,20240202,000000,25.47,25.6143,25.47,25.6143,298,0
|
| 592 |
+
NUDV.US,D,20240205,000000,25.3603,25.3603,25.3603,25.3603,90,0
|
| 593 |
+
NUDV.US,D,20240206,000000,25.4599,25.4698,25.4599,25.4698,943,0
|
| 594 |
+
NUDV.US,D,20240207,000000,25.45,25.5,25.45,25.4685,5422,0
|
| 595 |
+
NUDV.US,D,20240208,000000,25.44,25.5143,25.3799,25.5143,752,0
|
| 596 |
+
NUDV.US,D,20240209,000000,25.5527,25.5527,25.5527,25.5527,6,0
|
| 597 |
+
NUDV.US,D,20240212,000000,25.7489,25.7489,25.736,25.736,456,0
|
| 598 |
+
NUDV.US,D,20240213,000000,25.56,25.56,25.08,25.2609,2654,0
|
| 599 |
+
NUDV.US,D,20240214,000000,25.37,25.46,25.37,25.4354,1265,0
|
| 600 |
+
NUDV.US,D,20240215,000000,25.76,25.77,25.66,25.7625,4798,0
|
| 601 |
+
NUDV.US,D,20240216,000000,25.79,25.79,25.638,25.6716,794,0
|
| 602 |
+
NUDV.US,D,20240220,000000,25.6635,25.6635,25.6635,25.6635,192,0
|
| 603 |
+
NUDV.US,D,20240221,000000,25.6,25.7598,25.6,25.7598,1735,0
|
| 604 |
+
NUDV.US,D,20240222,000000,25.72,25.9375,25.72,25.9362,3811,0
|
| 605 |
+
NUDV.US,D,20240223,000000,26.0998,26.1,26.03,26.0573,2806,0
|
| 606 |
+
NUDV.US,D,20240226,000000,25.94,25.94,25.8852,25.8852,1144,0
|
| 607 |
+
NUDV.US,D,20240227,000000,25.9609,25.9609,25.9609,25.9609,229,0
|
| 608 |
+
NUDV.US,D,20240228,000000,26.01,26.0599,25.99,25.9993,3794,0
|
| 609 |
+
NUDV.US,D,20240229,000000,26.11,26.18,26.07,26.18,419,0
|
| 610 |
+
NUDV.US,D,20240301,000000,26.3098,26.3249,26.3,26.3249,1291,0
|
| 611 |
+
NUDV.US,D,20240304,000000,26.35,26.45,26.35,26.4116,2017,0
|
| 612 |
+
NUDV.US,D,20240305,000000,26.44,26.5127,26.377,26.377,1241,0
|
| 613 |
+
NUDV.US,D,20240306,000000,26.53,26.53,26.45,26.4998,191010,0
|
| 614 |
+
NUDV.US,D,20240307,000000,26.5985,26.5985,26.5985,26.5985,32,0
|
| 615 |
+
NUDV.US,D,20240308,000000,26.69,26.6979,26.6192,26.6192,413,0
|
| 616 |
+
NUDV.US,D,20240311,000000,26.56,26.7343,26.56,26.7343,2074,0
|
| 617 |
+
NUDV.US,D,20240312,000000,26.76,26.858,26.76,26.858,207,0
|
| 618 |
+
NUDV.US,D,20240313,000000,26.93,26.93,26.8823,26.8823,1103,0
|
| 619 |
+
NUDV.US,D,20240314,000000,26.6,26.6,26.6,26.6,145,0
|
| 620 |
+
NUDV.US,D,20240315,000000,26.67,26.67,26.5661,26.5661,2507,0
|
| 621 |
+
NUDV.US,D,20240318,000000,26.7,26.71,26.6323,26.6323,385,0
|
| 622 |
+
NUDV.US,D,20240319,000000,26.7559,26.7816,26.75,26.7816,588,0
|
| 623 |
+
NUDV.US,D,20240320,000000,26.79,27.0048,26.79,27.0048,613,0
|
| 624 |
+
NUDV.US,D,20240321,000000,27.2717,27.2717,27.2717,27.2717,15,0
|
| 625 |
+
NUDV.US,D,20240322,000000,27.079,27.079,27.079,27.079,363,0
|
| 626 |
+
NUDV.US,D,20240325,000000,27.03,27.04,26.9816,26.9816,1531,0
|
| 627 |
+
NUDV.US,D,20240326,000000,26.7986,26.7986,26.68,26.68,3005,0
|
| 628 |
+
NUDV.US,D,20240327,000000,26.98,27.129,26.98,27.129,835,0
|
| 629 |
+
NUDV.US,D,20240328,000000,27.26,27.3257,27.25,27.3257,642,0
|
| 630 |
+
NUDV.US,D,20240401,000000,27.11,27.11,27.08,27.0908,1963,0
|
| 631 |
+
NUDV.US,D,20240402,000000,26.93,26.93,26.8731,26.8731,1066,0
|
| 632 |
+
NUDV.US,D,20240403,000000,26.9299,26.9299,26.8704,26.8704,448,0
|
| 633 |
+
NUDV.US,D,20240404,000000,26.73,26.73,26.6175,26.6175,1732,0
|
| 634 |
+
NUDV.US,D,20240405,000000,26.76,26.76,26.7433,26.7433,573,0
|
| 635 |
+
NUDV.US,D,20240408,000000,26.8299,26.8299,26.775,26.775,201,0
|
| 636 |
+
NUDV.US,D,20240409,000000,26.87,26.9108,26.8699,26.9108,1068,0
|
| 637 |
+
NUDV.US,D,20240410,000000,26.38,26.4359,26.38,26.4339,3299,0
|
| 638 |
+
NUDV.US,D,20240411,000000,26.27,26.38,26.27,26.36,544,0
|
| 639 |
+
NUDV.US,D,20240412,000000,25.94,25.9447,25.94,25.9447,3477,0
|
| 640 |
+
NUDV.US,D,20240415,000000,26.02,26.02,25.79,25.85,2962,0
|
| 641 |
+
NUDV.US,D,20240416,000000,25.7,25.75,25.6905,25.6905,421,0
|
| 642 |
+
NUDV.US,D,20240417,000000,25.63,25.72,25.63,25.69,2225,0
|
| 643 |
+
NUDV.US,D,20240418,000000,25.7899,25.7899,25.77,25.77,434,0
|
| 644 |
+
NUDV.US,D,20240419,000000,25.83,25.83,25.83,25.83,197,0
|
| 645 |
+
NUDV.US,D,20240422,000000,26.1,26.1327,26.1,26.1327,525,0
|
| 646 |
+
NUDV.US,D,20240423,000000,26.3999,26.3999,26.316,26.316,269,0
|
| 647 |
+
NUDV.US,D,20240424,000000,26.3,26.3998,26.2799,26.3998,969,0
|
| 648 |
+
NUDV.US,D,20240425,000000,26.2218,26.2218,26.2218,26.2218,146,0
|
| 649 |
+
NUDV.US,D,20240426,000000,26.2449,26.2449,26.2449,26.2449,315,0
|
| 650 |
+
NUDV.US,D,20240429,000000,26.3841,26.3841,26.3841,26.3841,40,0
|
| 651 |
+
NUDV.US,D,20240430,000000,26.1143,26.1143,26.0916,26.0916,4645,0
|
| 652 |
+
NUDV.US,D,20240501,000000,26.04,26.3599,26.0399,26.09,2850,0
|
| 653 |
+
NUDV.US,D,20240502,000000,26.1761,26.1761,26.1761,26.1761,44,0
|
| 654 |
+
NUDV.US,D,20240503,000000,26.37,26.43,26.3699,26.4077,1378,0
|
| 655 |
+
NUDV.US,D,20240506,000000,26.52,26.57,26.52,26.5627,739,0
|
| 656 |
+
NUDV.US,D,20240507,000000,26.76,26.76,26.6815,26.6815,483,0
|
| 657 |
+
NUDV.US,D,20240508,000000,26.7,26.7503,26.69,26.7503,235,0
|
| 658 |
+
NUDV.US,D,20240509,000000,27.0113,27.0113,27.0113,27.0113,34,0
|
| 659 |
+
NUDV.US,D,20240510,000000,27.08,27.1116,27.0799,27.1116,203,0
|
| 660 |
+
NUDV.US,D,20240513,000000,27.19,27.19,27.1311,27.1311,199,0
|
| 661 |
+
NUDV.US,D,20240514,000000,27.2641,27.2641,27.2641,27.2641,63,0
|
| 662 |
+
NUDV.US,D,20240515,000000,27.43,27.4679,27.4299,27.4679,384,0
|
| 663 |
+
NUDV.US,D,20240516,000000,27.4486,27.4486,27.4486,27.4486,133,0
|
| 664 |
+
NUDV.US,D,20240517,000000,27.4443,27.4443,27.4443,27.4443,47,0
|
| 665 |
+
NUDV.US,D,20240520,000000,27.44,27.44,27.3167,27.3167,1212,0
|
| 666 |
+
NUDV.US,D,20240521,000000,27.3423,27.3423,27.3423,27.3423,11,0
|
| 667 |
+
NUDV.US,D,20240522,000000,27.1812,27.1812,27.1812,27.1812,163,0
|
| 668 |
+
NUDV.US,D,20240523,000000,26.8048,26.8048,26.8048,26.8048,122,0
|
| 669 |
+
NUDV.US,D,20240524,000000,26.9,26.9,26.86,26.8709,2597,0
|
| 670 |
+
NUDV.US,D,20240528,000000,26.78,26.79,26.6477,26.6477,18281,0
|
| 671 |
+
NUDV.US,D,20240529,000000,26.36,26.36,26.36,26.36,120,0
|
| 672 |
+
NUDV.US,D,20240530,000000,26.552,26.552,26.552,26.552,5,0
|
| 673 |
+
NUDV.US,D,20240531,000000,26.5999,26.9128,26.5999,26.9128,1742,0
|
| 674 |
+
NUDV.US,D,20240603,000000,27.03,27.03,26.62,26.7584,1262,0
|
| 675 |
+
NUDV.US,D,20240604,000000,26.7246,26.7246,26.7246,26.7246,16,0
|
| 676 |
+
NUDV.US,D,20240605,000000,26.75,26.79,26.7499,26.79,8092,0
|
| 677 |
+
NUDV.US,D,20240606,000000,26.7655,26.7655,26.7655,26.7655,7,0
|
| 678 |
+
NUDV.US,D,20240607,000000,26.77,26.78,26.7543,26.7543,609,0
|
| 679 |
+
NUDV.US,D,20240610,000000,26.7725,26.7725,26.7725,26.7725,129,0
|
| 680 |
+
NUDV.US,D,20240611,000000,26.6207,26.6207,26.6207,26.6207,84,0
|
| 681 |
+
NUDV.US,D,20240612,000000,26.88,26.88,26.6962,26.6962,546,0
|
| 682 |
+
NUDV.US,D,20240613,000000,26.6381,26.6381,26.6381,26.6381,74,0
|
| 683 |
+
NUDV.US,D,20240614,000000,26.59,26.59,26.4999,26.4999,1443,0
|
| 684 |
+
NUDV.US,D,20240617,000000,26.43,26.6648,26.405,26.6648,1435,0
|
| 685 |
+
NUDV.US,D,20240618,000000,26.74,26.7627,26.7399,26.7627,1912,0
|
| 686 |
+
NUDV.US,D,20240620,000000,26.86,26.894,26.86,26.894,172,0
|
| 687 |
+
NUDV.US,D,20240621,000000,26.95,26.95,26.9405,26.9405,374,0
|
| 688 |
+
NUDV.US,D,20240624,000000,27.15,27.2,27.13,27.1582,1976,0
|
| 689 |
+
NUDV.US,D,20240625,000000,26.88,26.88,26.87,26.87,1231,0
|
| 690 |
+
NUDV.US,D,20240626,000000,26.8245,26.8245,26.8245,26.8245,128,0
|
| 691 |
+
NUDV.US,D,20240627,000000,26.5779,26.598,26.535,26.598,1414,0
|
| 692 |
+
NUDV.US,D,20240628,000000,26.78,26.78,26.7333,26.7639,2085,0
|
| 693 |
+
NUDV.US,D,20240701,000000,26.92,26.92,26.6048,26.6048,1047,0
|
| 694 |
+
NUDV.US,D,20240702,000000,26.6853,26.6853,26.6853,26.6853,192,0
|
| 695 |
+
NUDV.US,D,20240703,000000,26.6748,26.6748,26.6748,26.6748,38,0
|
| 696 |
+
NUDV.US,D,20240705,000000,26.53,26.6349,26.53,26.6349,120,0
|
| 697 |
+
NUDV.US,D,20240708,000000,26.69,26.71,26.69,26.71,1568,0
|
| 698 |
+
NUDV.US,D,20240709,000000,26.72,26.72,26.72,26.72,443,0
|
| 699 |
+
NUDV.US,D,20240710,000000,26.95,26.9806,26.95,26.9806,2100,0
|
| 700 |
+
NUDV.US,D,20240711,000000,27.32,27.34,27.2999,27.34,1851,0
|
| 701 |
+
NUDV.US,D,20240712,000000,27.65,27.73,27.61,27.61,2202,0
|
| 702 |
+
NUDV.US,D,20240715,000000,27.73,27.73,27.73,27.73,1039,0
|
| 703 |
+
NUDV.US,D,20240716,000000,27.7,28.31,27.7,28.31,498,0
|
| 704 |
+
NUDV.US,D,20240717,000000,28.53,28.53,28.4924,28.4924,3135,0
|
| 705 |
+
NUDV.US,D,20240718,000000,28.62,28.62,28.2117,28.2117,2247,0
|
| 706 |
+
NUDV.US,D,20240719,000000,28.11,28.13,27.99,27.99,1647,0
|
| 707 |
+
NUDV.US,D,20240722,000000,27.99,28.1,27.99,28.1,554,0
|
| 708 |
+
NUDV.US,D,20240723,000000,27.895,27.93,27.852,27.852,2995,0
|
| 709 |
+
NUDV.US,D,20240724,000000,27.93,27.93,27.737,27.737,3484,0
|
| 710 |
+
NUDV.US,D,20240725,000000,28.09,28.12,27.8754,27.8754,2330,0
|
| 711 |
+
NUDV.US,D,20240726,000000,28.365,28.365,28.29,28.3152,1423,0
|
| 712 |
+
NUDV.US,D,20240729,000000,28.28,28.31,28.28,28.31,1634,0
|
| 713 |
+
NUDV.US,D,20240730,000000,28.5043,28.5043,28.5043,28.5043,106,0
|
| 714 |
+
NUDV.US,D,20240731,000000,28.77,28.77,28.5413,28.5413,2045,0
|
| 715 |
+
NUDV.US,D,20240801,000000,28.4,28.4,28.23,28.23,1163,0
|
| 716 |
+
NUDV.US,D,20240802,000000,27.8611,27.8611,27.69,27.72,658,0
|
| 717 |
+
NUDV.US,D,20240805,000000,27.53,27.53,27.01,27.01,9183,0
|
| 718 |
+
NUDV.US,D,20240806,000000,27.2784,27.2784,27.2784,27.2784,275,0
|
| 719 |
+
NUDV.US,D,20240807,000000,27.0373,27.0373,27.0373,27.0373,24,0
|
| 720 |
+
NUDV.US,D,20240808,000000,27.27,27.4545,27.24,27.4545,672,0
|
| 721 |
+
NUDV.US,D,20240809,000000,27.39,27.4502,27.38,27.4502,1705,0
|
| 722 |
+
NUDV.US,D,20240812,000000,27.57,27.57,27.2788,27.2788,1132,0
|
| 723 |
+
NUDV.US,D,20240813,000000,27.6905,27.6905,27.6905,27.6905,236,0
|
| 724 |
+
NUDV.US,D,20240814,000000,27.7699,27.82,27.7599,27.82,3401,0
|
| 725 |
+
NUDV.US,D,20240815,000000,28.02,28.1,28.02,28.1,4170,0
|
| 726 |
+
NUDV.US,D,20240816,000000,28.1987,28.22,28.17,28.22,1153,0
|
| 727 |
+
NUDV.US,D,20240819,000000,28.3493,28.3493,28.3493,28.3493,287,0
|
| 728 |
+
NUDV.US,D,20240820,000000,28.2998,28.2998,28.2998,28.2998,140,0
|
| 729 |
+
NUDV.US,D,20240821,000000,28.35,28.4859,28.35,28.4859,1084,0
|
| 730 |
+
NUDV.US,D,20240822,000000,28.46,28.46,28.3899,28.4,1718,0
|
| 731 |
+
NUDV.US,D,20240823,000000,28.62,28.8072,28.62,28.8072,550,0
|
| 732 |
+
NUDV.US,D,20240826,000000,28.8499,28.87,28.8357,28.87,2371,0
|
| 733 |
+
NUDV.US,D,20240827,000000,28.84,28.88,28.8399,28.88,608,0
|
| 734 |
+
NUDV.US,D,20240828,000000,28.9,28.91,28.72,28.8523,1230,0
|
| 735 |
+
NUDV.US,D,20240829,000000,28.93,28.93,28.9288,28.9288,187,0
|
| 736 |
+
NUDV.US,D,20240830,000000,28.9899,29.2158,28.9899,29.2158,913,0
|
| 737 |
+
NUDV.US,D,20240903,000000,28.9311,28.9311,28.9311,28.9311,177,0
|
| 738 |
+
NUDV.US,D,20240904,000000,28.88,28.94,28.86,28.94,4845,0
|
| 739 |
+
NUDV.US,D,20240905,000000,28.8511,28.8511,28.68,28.68,768,0
|
| 740 |
+
NUDV.US,D,20240906,000000,28.43,28.44,28.43,28.44,686,0
|
| 741 |
+
NUDV.US,D,20240909,000000,28.6201,28.76,28.6201,28.76,1534,0
|
| 742 |
+
NUDV.US,D,20240910,000000,28.76,28.78,28.67,28.78,7473,0
|
| 743 |
+
NUDV.US,D,20240911,000000,28.2801,28.7,28.2801,28.7,1952,0
|
| 744 |
+
NUDV.US,D,20240912,000000,28.62,28.79,28.605,28.79,19160,0
|
| 745 |
+
NUDV.US,D,20240913,000000,29.0525,29.07,29.05,29.07,3260,0
|
| 746 |
+
NUDV.US,D,20240916,000000,29.31,29.35,29.3,29.35,7858,0
|
| 747 |
+
NUDV.US,D,20240917,000000,29.41,29.41,29.33,29.37,7839,0
|
| 748 |
+
NUDV.US,D,20240918,000000,29.42,29.53,29.34,29.34,4452,0
|
| 749 |
+
NUDV.US,D,20240919,000000,29.56,29.64,29.56,29.61,454,0
|
| 750 |
+
NUDV.US,D,20240920,000000,29.34,29.49,29.34,29.49,12274,0
|
| 751 |
+
NUDV.US,D,20240923,000000,29.59,29.63,29.59,29.63,606,0
|
| 752 |
+
NUDV.US,D,20240924,000000,29.71,29.71,29.67,29.69,7023,0
|
| 753 |
+
NUDV.US,D,20240925,000000,29.64,29.64,29.5,29.51,13483,0
|
| 754 |
+
NUDV.US,D,20240926,000000,29.6,29.64,29.58,29.64,9484,0
|
| 755 |
+
NUDV.US,D,20240927,000000,29.61,29.68,29.55,29.55,7260,0
|
| 756 |
+
NUDV.US,D,20240930,000000,29.56,29.6558,29.49,29.6558,9543,0
|
| 757 |
+
NUDV.US,D,20241001,000000,29.59,29.59,29.5,29.53,1080,0
|
| 758 |
+
NUDV.US,D,20241002,000000,29.45,29.48,29.45,29.48,994,0
|
| 759 |
+
NUDV.US,D,20241003,000000,29.48,29.48,29.24,29.2664,5373,0
|
| 760 |
+
NUDV.US,D,20241004,000000,29.4,29.45,29.2799,29.45,1892,0
|
| 761 |
+
NUDV.US,D,20241007,000000,29.04,29.2856,29.04,29.2856,3674,0
|
| 762 |
+
NUDV.US,D,20241008,000000,29.4109,29.4109,29.4109,29.4109,52,0
|
| 763 |
+
NUDV.US,D,20241009,000000,29.6499,29.6499,29.555,29.6499,2532,0
|
| 764 |
+
NUDV.US,D,20241010,000000,29.55,29.56,29.47,29.4908,2420,0
|
| 765 |
+
NUDV.US,D,20241011,000000,29.81,29.83,29.81,29.83,2292,0
|
| 766 |
+
NUDV.US,D,20241014,000000,29.87,30.04,29.87,30.02,6250,0
|
| 767 |
+
NUDV.US,D,20241015,000000,30.17,30.17,30.01,30.01,5740,0
|
| 768 |
+
NUDV.US,D,20241016,000000,30.28,30.28,30.25,30.25,909,0
|
| 769 |
+
NUDV.US,D,20241017,000000,30.24,30.265,30.23,30.24,42007,0
|
| 770 |
+
NUDV.US,D,20241018,000000,30.29,30.29,30.12,30.21,13057,0
|
| 771 |
+
NUDV.US,D,20241021,000000,30.11,30.11,29.79,29.79,3935,0
|
| 772 |
+
NUDV.US,D,20241022,000000,29.7713,29.7713,29.7713,29.7713,188,0
|
| 773 |
+
NUDV.US,D,20241023,000000,29.8356,29.8356,29.76,29.76,755,0
|
| 774 |
+
NUDV.US,D,20241024,000000,29.65,29.73,29.65,29.73,16418,0
|
| 775 |
+
NUDV.US,D,20241025,000000,29.78,29.78,29.46,29.46,800,0
|
| 776 |
+
NUDV.US,D,20241028,000000,29.72,29.74,29.68,29.69,20206,0
|
| 777 |
+
NUDV.US,D,20241029,000000,29.54,29.55,29.5,29.5,10936,0
|
| 778 |
+
NUDV.US,D,20241030,000000,29.5,29.5,29.49,29.49,787,0
|
| 779 |
+
NUDV.US,D,20241031,000000,29.44,29.45,29.27,29.27,2057,0
|
| 780 |
+
NUDV.US,D,20241101,000000,29.41,29.44,29.3,29.3,37263,0
|
| 781 |
+
NUDV.US,D,20241104,000000,29.18,29.33,29.16,29.19,2751,0
|
| 782 |
+
NUDV.US,D,20241105,000000,29.38,29.45,29.38,29.45,468,0
|
| 783 |
+
NUDV.US,D,20241106,000000,30.14,30.21,30.14,30.21,539,0
|
| 784 |
+
NUDV.US,D,20241107,000000,30.22,30.23,30.21,30.21,2444,0
|
| 785 |
+
NUDV.US,D,20241108,000000,30.27,30.3518,30.27,30.2971,707,0
|
| 786 |
+
NUDV.US,D,20241111,000000,30.5675,30.5675,30.45,30.45,7231,0
|
| 787 |
+
NUDV.US,D,20241112,000000,30.29,30.29,30.15,30.17,4496,0
|
| 788 |
+
NUDV.US,D,20241113,000000,30.285,30.285,30.16,30.21,4509,0
|
| 789 |
+
NUDV.US,D,20241114,000000,30.1406,30.1406,30.02,30.03,2087,0
|
| 790 |
+
NUDV.US,D,20241115,000000,29.8903,29.95,29.855,29.93,8713,0
|
| 791 |
+
NUDV.US,D,20241118,000000,30.04,30.09,29.97,30.08,7503,0
|
| 792 |
+
NUDV.US,D,20241119,000000,29.7818,29.95,29.7818,29.91,6342,0
|
| 793 |
+
NUDV.US,D,20241120,000000,29.82,29.9,29.75,29.89,6417,0
|
| 794 |
+
NUDV.US,D,20241121,000000,29.98,30.34,29.98,30.31,2030,0
|
| 795 |
+
NUDV.US,D,20241122,000000,30.57,30.58,30.5,30.58,25901,0
|
| 796 |
+
NUDV.US,D,20241125,000000,30.95,30.95,30.88,30.9,2567,0
|
| 797 |
+
NUDV.US,D,20241126,000000,30.6747,30.86,30.6747,30.86,2498,0
|
| 798 |
+
NUDV.US,D,20241127,000000,30.97,30.97,30.83,30.83,2600,0
|
| 799 |
+
NUDV.US,D,20241129,000000,30.97,30.97,30.92,30.92,454,0
|
| 800 |
+
NUDV.US,D,20241202,000000,30.66,30.74,30.66,30.74,3244,0
|
| 801 |
+
NUDV.US,D,20241203,000000,30.53,30.58,30.5,30.5,6283,0
|
| 802 |
+
NUDV.US,D,20241204,000000,30.32,30.37,30.32,30.37,1045,0
|
| 803 |
+
NUDV.US,D,20241205,000000,30.37,30.4,30.31,30.31,6617,0
|
| 804 |
+
NUDV.US,D,20241206,000000,30.3,30.3,30.18,30.23,15503,0
|
| 805 |
+
NUDV.US,D,20241209,000000,30.2,30.2,30.07,30.08,2637,0
|
| 806 |
+
NUDV.US,D,20241210,000000,29.965,29.965,29.825,29.86,4017,0
|
| 807 |
+
NUDV.US,D,20241211,000000,29.79,29.81,29.717,29.717,3185,0
|
| 808 |
+
NUDV.US,D,20241212,000000,29.759,29.759,29.65,29.65,2220,0
|
| 809 |
+
NUDV.US,D,20241213,000000,29.55,29.66,29.5499,29.59,3981,0
|
| 810 |
+
NUDV.US,D,20241216,000000,29.57,29.6,29.4,29.4,11992,0
|
| 811 |
+
NUDV.US,D,20241217,000000,29.31,29.31,29.1571,29.22,3119,0
|
| 812 |
+
NUDV.US,D,20241218,000000,28.1899,28.1899,27.3001,27.315,6173,0
|
| 813 |
+
NUDV.US,D,20241219,000000,27.56,27.56,27.22,27.22,21767,0
|
| 814 |
+
NUDV.US,D,20241220,000000,27.3134,27.68,27.3134,27.59,6684,0
|
| 815 |
+
NUDV.US,D,20241223,000000,27.4,27.66,27.4,27.66,1554,0
|
| 816 |
+
NUDV.US,D,20241224,000000,27.61,27.86,27.61,27.86,4004,0
|
| 817 |
+
NUDV.US,D,20241226,000000,27.8335,27.93,27.8335,27.93,6588,0
|
| 818 |
+
NUDV.US,D,20241227,000000,27.765,27.81,27.7,27.76,2716,0
|
| 819 |
+
NUDV.US,D,20241230,000000,27.325,27.53,27.325,27.5,3028,0
|
| 820 |
+
NUDV.US,D,20241231,000000,27.66,27.66,27.48,27.58,2650,0
|
| 821 |
+
NUDV.US,D,20250102,000000,27.73,27.73,27.45,27.49,4085,0
|
| 822 |
+
NUDV.US,D,20250103,000000,27.485,27.71,27.485,27.7,6548,0
|
| 823 |
+
NUDV.US,D,20250106,000000,27.85,27.92,27.62,27.65,4629,0
|
| 824 |
+
NUDV.US,D,20250107,000000,27.75,27.83,27.56,27.65,16537,0
|
| 825 |
+
NUDV.US,D,20250108,000000,27.539,27.69,27.46,27.68,8082,0
|
| 826 |
+
NUDV.US,D,20250110,000000,27.55,27.62,27.21,27.21,4355,0
|
| 827 |
+
NUDV.US,D,20250113,000000,27.4,27.52,27.4,27.52,11950,0
|
| 828 |
+
NUDV.US,D,20250114,000000,27.6609,27.77,27.58,27.77,8143,0
|
| 829 |
+
NUDV.US,D,20250115,000000,28.17,28.17,28.05,28.11,1510,0
|
| 830 |
+
NUDV.US,D,20250116,000000,27.9619,28.23,27.9619,28.21,6771,0
|
| 831 |
+
NUDV.US,D,20250117,000000,28.4308,28.49,28.3874,28.41,9196,0
|
| 832 |
+
NUDV.US,D,20250121,000000,28.69,28.75,28.68,28.72,1928,0
|
| 833 |
+
NUDV.US,D,20250122,000000,28.65,28.77,28.5537,28.5537,10210,0
|
| 834 |
+
NUDV.US,D,20250123,000000,28.595,28.78,28.595,28.78,6291,0
|
| 835 |
+
NUDV.US,D,20250124,000000,28.83,28.83,28.73,28.77,4514,0
|
| 836 |
+
NUDV.US,D,20250127,000000,28.86,29.03,28.83,29.03,5495,0
|
| 837 |
+
NUDV.US,D,20250128,000000,28.865,28.92,28.74,28.74,45075,0
|
| 838 |
+
NUDV.US,D,20250129,000000,28.89,28.93,28.71,28.72,10579,0
|
| 839 |
+
NUDV.US,D,20250130,000000,28.79,28.89,28.7799,28.85,1422,0
|
| 840 |
+
NUDV.US,D,20250131,000000,28.8262,28.93,28.6746,28.68,65921,0
|
| 841 |
+
NUDV.US,D,20250203,000000,28.31,28.639,28.29,28.55,10544,0
|
| 842 |
+
NUDV.US,D,20250204,000000,28.5228,28.56,28.48,28.49,2338,0
|
| 843 |
+
NUDV.US,D,20250205,000000,28.59,28.75,28.59,28.75,9795,0
|
| 844 |
+
NUDV.US,D,20250206,000000,28.82,28.84,28.55,28.69,61599,0
|
| 845 |
+
NUDV.US,D,20250207,000000,28.66,28.66,28.5,28.51,5513,0
|
| 846 |
+
NUDV.US,D,20250210,000000,28.49,28.6,28.49,28.5911,2916,0
|
| 847 |
+
NUDV.US,D,20250211,000000,28.6599,28.74,28.63,28.74,2865,0
|
| 848 |
+
NUDV.US,D,20250212,000000,28.5399,28.63,28.495,28.63,3965,0
|
| 849 |
+
NUDV.US,D,20250213,000000,28.69,28.85,28.67,28.81,10772,0
|
| 850 |
+
NUDV.US,D,20250214,000000,28.9086,28.9226,28.81,28.82,13200,0
|
| 851 |
+
NUDV.US,D,20250218,000000,28.9542,29.07,28.92,29.07,21138,0
|
| 852 |
+
NUDV.US,D,20250219,000000,29.03,29.19,29.01,29.19,20318,0
|
| 853 |
+
NUDV.US,D,20250220,000000,29.1,29.19,28.93,29.13,12454,0
|
| 854 |
+
NUDV.US,D,20250221,000000,28.985,29.14,28.75,28.77,2046,0
|
| 855 |
+
NUDV.US,D,20250224,000000,28.795,28.8933,28.78,28.78,2281,0
|
| 856 |
+
NUDV.US,D,20250225,000000,28.79,28.91,28.78,28.85,4351,0
|
| 857 |
+
NUDV.US,D,20250226,000000,28.89,28.92,28.6599,28.7,17402,0
|
| 858 |
+
NUDV.US,D,20250227,000000,28.94,28.94,28.69,28.69,5832,0
|
| 859 |
+
NUDV.US,D,20250228,000000,28.84,29.05,28.65,29.05,2147,0
|
| 860 |
+
NUDV.US,D,20250303,000000,29.1569,29.1569,28.73,28.86,7340,0
|
| 861 |
+
NUDV.US,D,20250304,000000,28.53,28.6,28.25,28.26,5506,0
|
| 862 |
+
NUDV.US,D,20250305,000000,28.24,28.53,28.15,28.44,3995,0
|
| 863 |
+
NUDV.US,D,20250306,000000,28.2144,28.43,28.12,28.23,4921,0
|
| 864 |
+
NUDV.US,D,20250307,000000,28.22,28.56,28.195,28.56,10134,0
|
| 865 |
+
NUDV.US,D,20250310,000000,28.46,28.62,28.1248,28.2,4158,0
|
| 866 |
+
NUDV.US,D,20250311,000000,28.2,28.2,27.67,27.73,9746,0
|
| 867 |
+
NUDV.US,D,20250312,000000,27.59,27.68,27.43,27.55,8154,0
|
| 868 |
+
NUDV.US,D,20250313,000000,27.66,27.66,27.26,27.31,4415,0
|
| 869 |
+
NUDV.US,D,20250314,000000,27.45,27.76,27.45,27.74,10910,0
|
| 870 |
+
NUDV.US,D,20250317,000000,27.94,28.14,27.74,28.11,8364,0
|
| 871 |
+
NUDV.US,D,20250318,000000,28.08,28.08,27.92,27.99,9040,0
|
| 872 |
+
NUDV.US,D,20250319,000000,27.9828,28.14,27.94,28.12,10616,0
|
| 873 |
+
NUDV.US,D,20250320,000000,28.09,28.1,27.94,27.97,27670,0
|
| 874 |
+
NUDV.US,D,20250321,000000,27.79,27.88,27.79,27.84,10837,0
|
| 875 |
+
NUDV.US,D,20250324,000000,28.16,28.21,28.09,28.19,21986,0
|
| 876 |
+
NUDV.US,D,20250325,000000,28.1706,28.2,27.98,28.06,12807,0
|
| 877 |
+
NUDV.US,D,20250326,000000,28.27,28.27,28.07,28.12,8647,0
|
| 878 |
+
NUDV.US,D,20250327,000000,28.154752,28.154752,27.97,28.05,3428,0
|
| 879 |
+
NUDV.US,D,20250328,000000,27.74,27.74,27.53,27.58,24253,0
|
| 880 |
+
NUDV.US,D,20250331,000000,27.54,27.95,27.54,27.91,20474,0
|
| 881 |
+
NUDV.US,D,20250401,000000,27.74,27.96,27.63,27.84,10772,0
|
| 882 |
+
NUDV.US,D,20250402,000000,27.765,28.045,27.75,28.02,45164,0
|
| 883 |
+
NUDV.US,D,20250403,000000,27.09,27.44,26.9,26.9,17527,0
|
| 884 |
+
NUDV.US,D,20250404,000000,26.19,26.46,25.43,25.44,13440,0
|
| 885 |
+
NUDV.US,D,20250407,000000,25,25.59,24.5,25.15,19829,0
|
| 886 |
+
NUDV.US,D,20250408,000000,25.75,25.89,24.34,24.71,20754,0
|
| 887 |
+
NUDV.US,D,20250409,000000,24.26,26.33,24.26,26.33,2056,0
|
| 888 |
+
NUDV.US,D,20250410,000000,25.735,25.735,24.9281,25.61,5346,0
|
| 889 |
+
NUDV.US,D,20250411,000000,25.35,25.95,25.34,25.93,9184,0
|
| 890 |
+
NUDV.US,D,20250414,000000,26.145,26.3036,26.145,26.2801,1209,0
|
| 891 |
+
NUDV.US,D,20250415,000000,26.45,26.4828,26.2,26.21,10877,0
|
| 892 |
+
NUDV.US,D,20250416,000000,26.27,26.27,25.8199,25.86,7991,0
|
| 893 |
+
NUDV.US,D,20250417,000000,26.07,26.2,26.049,26.09,5431,0
|
| 894 |
+
NUDV.US,D,20250421,000000,25.79,25.79,25.36,25.62,13096,0
|
| 895 |
+
NUDV.US,D,20250422,000000,26.01,26.245,25.95,26.19,208988,0
|
| 896 |
+
NUDV.US,D,20250423,000000,26.75,26.8,26.26,26.35,20157,0
|
| 897 |
+
NUDV.US,D,20250424,000000,26.3,26.65,26.3,26.63,22155,0
|
| 898 |
+
NUDV.US,D,20250425,000000,26.4,26.58,26.4,26.56,3734,0
|
| 899 |
+
NUDV.US,D,20250428,000000,26.71,26.71,26.555,26.69,1605,0
|
| 900 |
+
NUDV.US,D,20250429,000000,26.769,26.9,26.769,26.857,14353,0
|
| 901 |
+
NUDV.US,D,20250430,000000,26.735,26.98,26.69,26.98,28820,0
|
| 902 |
+
NUDV.US,D,20250501,000000,26.995,27,26.88,26.88,4413,0
|
| 903 |
+
NUDV.US,D,20250502,000000,27.16,27.31,27.1599,27.29,10293,0
|
| 904 |
+
NUDV.US,D,20250505,000000,27.2,27.32,27.16,27.21,12395,0
|
| 905 |
+
NUDV.US,D,20250506,000000,27.0405,27.055,26.94,26.94,1197,0
|
| 906 |
+
NUDV.US,D,20250507,000000,27.08,27.08,27.0439,27.0439,691,0
|
| 907 |
+
NUDV.US,D,20250508,000000,27.156,27.47,27.156,27.22,14277,0
|
| 908 |
+
NUDV.US,D,20250509,000000,27.23,27.33,27.159,27.17,2477,0
|
| 909 |
+
NUDV.US,D,20250512,000000,27.8386,27.911,27.77,27.9,7244,0
|
| 910 |
+
NUDV.US,D,20250513,000000,27.84,27.87,27.77,27.77,7074,0
|
| 911 |
+
NUDV.US,D,20250514,000000,27.5738,27.5738,27.5368,27.5368,1832,0
|
| 912 |
+
NUDV.US,D,20250515,000000,27.66,27.9313,27.57,27.9313,3502,0
|
| 913 |
+
NUDV.US,D,20250516,000000,27.9708,28.2246,27.97,28.2246,1509,0
|
| 914 |
+
NUDV.US,D,20250519,000000,28.1899,28.32,28.09,28.3036,5185,0
|
| 915 |
+
NUDV.US,D,20250520,000000,28.29,28.29,28.2,28.2475,682,0
|
| 916 |
+
NUDV.US,D,20250521,000000,28.04,28.04,27.7193,27.7193,1705,0
|
| 917 |
+
NUDV.US,D,20250527,000000,28,28,27.74,27.9756,2311,0
|
| 918 |
+
NUDV.US,D,20250528,000000,27.97,27.97,27.7662,27.77,2446,0
|
| 919 |
+
NUDV.US,D,20250530,000000,27.88,27.93,27.85,27.925,1552,0
|
| 920 |
+
NUDV.US,D,20250602,000000,27.7355,27.94,27.6799,27.94,3461,0
|
| 921 |
+
NUDV.US,D,20250603,000000,27.94,28.09,27.82,28.09,2632,0
|
| 922 |
+
NUDV.US,D,20250604,000000,28.15,28.15,28.01,28.01,2701,0
|
| 923 |
+
NUDV.US,D,20250605,000000,27.9,28,27.9,27.94,1918,0
|
| 924 |
+
NUDV.US,D,20250606,000000,28.2,28.2246,28.18,28.2114,4612,0
|
| 925 |
+
NUDV.US,D,20250609,000000,28.2271,28.26,28.08,28.154,5587,0
|
| 926 |
+
NUDV.US,D,20250610,000000,28.2,28.28,28.2,28.28,3559,0
|
| 927 |
+
NUDV.US,D,20250611,000000,28.29,28.29,28.17,28.1872,14946,0
|
| 928 |
+
NUDV.US,D,20250612,000000,28.22,28.32,28.21,28.32,3092,0
|
| 929 |
+
NUDV.US,D,20250613,000000,28.13,28.24,27.9576,27.9576,5891,0
|
| 930 |
+
NUDV.US,D,20250616,000000,28.2,28.26,28.0927,28.13,25250,0
|
| 931 |
+
NUDV.US,D,20250617,000000,28.08,28.1,27.88,27.89,8561,0
|
| 932 |
+
NUDV.US,D,20250618,000000,28.01,28.03,27.89,27.89,6203,0
|
| 933 |
+
NUDV.US,D,20250620,000000,27.94,27.98,27.84,27.87,15265,0
|
| 934 |
+
NUDV.US,D,20250623,000000,28.01,28.11,27.79,28.11,13092,0
|
| 935 |
+
NUDV.US,D,20250624,000000,28.18,28.36,28.18,28.35,10111,0
|
| 936 |
+
NUDV.US,D,20250625,000000,28.16,28.17,28.07,28.08,8178,0
|
| 937 |
+
NUDV.US,D,20250626,000000,28.1,28.24,28.1,28.24,9928,0
|
| 938 |
+
NUDV.US,D,20250627,000000,28.18,28.27,28.04,28.17,10414,0
|
| 939 |
+
NUDV.US,D,20250630,000000,28.2541,28.356,28.25,28.356,4638,0
|
| 940 |
+
NUDV.US,D,20250701,000000,28.3,28.72,28.3,28.65,26489,0
|
| 941 |
+
NUDV.US,D,20250702,000000,28.58,28.676,28.56,28.676,2835,0
|
| 942 |
+
NUDV.US,D,20250703,000000,28.71,28.78,28.71,28.75,2207,0
|
| 943 |
+
NUDV.US,D,20250707,000000,28.72,28.72,28.44,28.506,3576,0
|
| 944 |
+
NUDV.US,D,20250708,000000,28.52,28.52,28.4833,28.4833,404,0
|
| 945 |
+
NUDV.US,D,20250709,000000,28.42,28.55,28.365,28.5,4140,0
|
| 946 |
+
NUDV.US,D,20250710,000000,28.59,28.73,28.59,28.654,5523,0
|
| 947 |
+
NUDV.US,D,20250711,000000,28.41,28.49,28.41,28.44,5541,0
|
| 948 |
+
NUDV.US,D,20250714,000000,28.5,28.51,28.4,28.502,16412,0
|
| 949 |
+
NUDV.US,D,20250715,000000,28.41,28.42,28.17,28.18,12194,0
|
| 950 |
+
NUDV.US,D,20250716,000000,28.16,28.27,27.98,28.27,8287,0
|
| 951 |
+
NUDV.US,D,20250717,000000,28.33,28.42,28.26,28.42,9552,0
|
| 952 |
+
NUDV.US,D,20250718,000000,28.46,28.5,28.36,28.4,2490,0
|
| 953 |
+
NUDV.US,D,20250721,000000,28.4212,28.56,28.36,28.36,3496,0
|
| 954 |
+
NUDV.US,D,20250722,000000,28.43,28.71,28.42,28.69,15389,0
|
| 955 |
+
NUDV.US,D,20250723,000000,28.74,28.84,28.74,28.84,3050,0
|
| 956 |
+
NUDV.US,D,20250724,000000,28.74,28.82,28.71,28.71,2393,0
|
| 957 |
+
NUDV.US,D,20250725,000000,28.64,28.84,28.64,28.84,1002,0
|
| 958 |
+
NUDV.US,D,20250728,000000,28.74,28.76,28.63,28.642,4502,0
|
| 959 |
+
NUDV.US,D,20250729,000000,28.67,28.69,28.61,28.6646,8961,0
|
| 960 |
+
NUDV.US,D,20250730,000000,28.69,28.72,28.4,28.49,1422,0
|
| 961 |
+
NUDV.US,D,20250731,000000,28.48,28.48,28.16,28.16,2684,0
|
| 962 |
+
NUDV.US,D,20250801,000000,27.86,27.95,27.84,27.91,5704,0
|
| 963 |
+
NUDV.US,D,20250804,000000,28.08,28.23,28.08,28.22,8598,0
|
| 964 |
+
NUDV.US,D,20250805,000000,28.27,28.27,28.13,28.14,4032,0
|
| 965 |
+
NUDV.US,D,20250806,000000,28.134,28.22,28.106,28.14,3876,0
|
| 966 |
+
NUDV.US,D,20250807,000000,28.335,28.335,28.11,28.12,6251,0
|
| 967 |
+
NUDV.US,D,20250808,000000,28.3,28.3179,28.24,28.263,2547,0
|
| 968 |
+
NUDV.US,D,20250811,000000,28.28,28.28,28.13,28.16,5591,0
|
| 969 |
+
NUDV.US,D,20250812,000000,28.4,28.4258,28.39,28.4258,2835,0
|
| 970 |
+
NUDV.US,D,20250813,000000,28.5925,28.75,28.59,28.75,7495,0
|
| 971 |
+
NUDV.US,D,20250814,000000,28.5459,28.63,28.5214,28.63,2723,0
|
| 972 |
+
NUDV.US,D,20250815,000000,28.54,28.615,28.54,28.5455,668,0
|
| 973 |
+
NUDV.US,D,20250818,000000,28.5862,28.61,28.5545,28.5545,2565,0
|
| 974 |
+
NUDV.US,D,20250819,000000,28.7484,28.82,28.7199,28.7366,2311,0
|
| 975 |
+
NUDV.US,D,20250820,000000,28.84,28.865,28.82,28.855,3495,0
|
| 976 |
+
NUDV.US,D,20250821,000000,28.7931,28.83,28.74,28.7764,4639,0
|
| 977 |
+
NUDV.US,D,20250822,000000,29.235,29.235,29.22,29.22,4349,0
|
| 978 |
+
NUDV.US,D,20250825,000000,29.06,29.06,28.9992,28.9992,1959,0
|
| 979 |
+
NUDV.US,D,20250826,000000,28.9348,29.02,28.92,29.02,2842,0
|
| 980 |
+
NUDV.US,D,20250827,000000,29.08,29.13,29.08,29.107,15717,0
|
| 981 |
+
NUDV.US,D,20250828,000000,29.03,29.0443,28.97,29.04,2437,0
|
| 982 |
+
NUDV.US,D,20250829,000000,29.041,29.07,29.02,29.07,3076,0
|
| 983 |
+
NUDV.US,D,20250902,000000,28.7565,28.83,28.73,28.83,4890,0
|
| 984 |
+
NUDV.US,D,20250903,000000,28.74,28.759,28.64,28.759,1590,0
|
| 985 |
+
NUDV.US,D,20250904,000000,28.88,28.953,28.88,28.953,1094,0
|
| 986 |
+
NUDV.US,D,20250905,000000,28.88,28.98,28.82,28.91,2777,0
|
| 987 |
+
NUDV.US,D,20250908,000000,28.73,28.8311,28.73,28.8311,1400,0
|
| 988 |
+
NUDV.US,D,20250909,000000,28.7584,28.91,28.7584,28.85,4017,0
|
| 989 |
+
NUDV.US,D,20250910,000000,28.8751,28.91,28.723,28.79,2748,0
|
| 990 |
+
NUDV.US,D,20250911,000000,28.9,29.15,28.9,29.15,8494,0
|
| 991 |
+
NUDV.US,D,20250912,000000,29.0835,29.12,28.91,28.911,14280,0
|
| 992 |
+
NUDV.US,D,20250915,000000,28.91,29.04,28.75,28.79,13165,0
|
| 993 |
+
NUDV.US,D,20250916,000000,28.87,28.87,28.68,28.758,8039,0
|
| 994 |
+
NUDV.US,D,20250917,000000,29.04,29.04,28.87,28.872,4413,0
|
| 995 |
+
NUDV.US,D,20250918,000000,28.98,29.02,28.98,29.01,2554,0
|
| 996 |
+
NUDV.US,D,20250919,000000,28.94,29.0421,28.94,28.98,1914,0
|
| 997 |
+
NUDV.US,D,20250922,000000,28.91,28.97,28.86,28.942,3307,0
|
| 998 |
+
NUDV.US,D,20250923,000000,29.0503,29.0739,29.04,29.0739,881,0
|
| 999 |
+
NUDV.US,D,20250924,000000,29.12,29.14,29,29.03,3312,0
|
| 1000 |
+
NUDV.US,D,20250925,000000,28.93,28.93,28.83,28.87,3360,0
|
| 1001 |
+
NUDV.US,D,20250926,000000,29.09,29.1236,28.94,29.1236,1290,0
|
| 1002 |
+
NUDV.US,D,20250929,000000,28.9501,29.06,28.9501,29.0166,1484,0
|
| 1003 |
+
NUDV.US,D,20250930,000000,29.0896,29.11,28.97,29.11,12439,0
|
| 1004 |
+
NUDV.US,D,20251001,000000,29.052,29.08,29,29.058,8400,0
|
| 1005 |
+
NUDV.US,D,20251002,000000,28.96,29.03,28.93,29.01,11189,0
|
| 1006 |
+
NUDV.US,D,20251003,000000,29.2506,29.2506,29.03,29.1629,1573,0
|
| 1007 |
+
NUDV.US,D,20251006,000000,29.21,29.32,29.1,29.108,3089,0
|
| 1008 |
+
NUDV.US,D,20251007,000000,29.11,29.128,29.11,29.128,5311,0
|
| 1009 |
+
NUDV.US,D,20251008,000000,29.1,29.1374,29.0976,29.1,3249,0
|
| 1010 |
+
NUDV.US,D,20251009,000000,28.98,28.98,28.92,28.9216,1198,0
|
| 1011 |
+
NUDV.US,D,20251010,000000,29.079,29.079,28.46,28.46,4917,0
|
| 1012 |
+
NUDV.US,D,20251013,000000,28.65,28.67,28.58,28.58,2678,0
|
| 1013 |
+
NUDV.US,D,20251014,000000,28.67,28.8735,28.67,28.8735,1897,0
|
| 1014 |
+
NUDV.US,D,20251015,000000,29.04,29.15,28.941,28.968,4282,0
|
| 1015 |
+
NUDV.US,D,20251016,000000,28.92,28.94,28.66,28.662,3114,0
|
| 1016 |
+
NUDV.US,D,20251017,000000,28.7448,28.8702,28.73,28.8667,4314,0
|
| 1017 |
+
NUDV.US,D,20251020,000000,29.0275,29.21,29.0275,29.19,9846,0
|
| 1018 |
+
NUDV.US,D,20251021,000000,29.1901,29.2959,29.18,29.29,13772,0
|
| 1019 |
+
NUDV.US,D,20251022,000000,29.17,29.28,29.09,29.12,3544,0
|
| 1020 |
+
NUDV.US,D,20251023,000000,29.02,29.22,29.02,29.1844,1820,0
|
| 1021 |
+
NUDV.US,D,20251024,000000,29.35,29.4,29.32,29.3254,3087,0
|
| 1022 |
+
NUDV.US,D,20251027,000000,29.35,29.44,29.35,29.44,783,0
|
| 1023 |
+
NUDV.US,D,20251028,000000,29.44,29.44,29.25,29.25,3729,0
|
| 1024 |
+
NUDV.US,D,20251029,000000,29.2,29.2,28.93,28.958,1200,0
|
| 1025 |
+
NUDV.US,D,20251030,000000,29.0176,29.17,28.94,28.99,8686,0
|
| 1026 |
+
NUDV.US,D,20251031,000000,28.91,29.01,28.9,28.9659,7334,0
|
| 1027 |
+
NUDV.US,D,20251103,000000,28.7102,29,28.7,28.81,5181,0
|
| 1028 |
+
NUDV.US,D,20251104,000000,28.77,28.77,28.73,28.73,3040,0
|
| 1029 |
+
NUDV.US,D,20251105,000000,28.75,28.99,28.75,28.9137,3933,0
|
| 1030 |
+
NUDV.US,D,20251106,000000,28.95,29,28.8799,28.9,4322,0
|
| 1031 |
+
NUDV.US,D,20251107,000000,28.85,29.05,28.849,29.05,2805,0
|
| 1032 |
+
NUDV.US,D,20251110,000000,29.06,29.21,28.98,29.16,9941,0
|
| 1033 |
+
NUDV.US,D,20251111,000000,29.26,29.45,29.26,29.44,4777,0
|
| 1034 |
+
NUDV.US,D,20251112,000000,29.71,29.72,29.617,29.617,5234,0
|
| 1035 |
+
NUDV.US,D,20251113,000000,29.628,29.68,29.36,29.38,15525,0
|
| 1036 |
+
NUDV.US,D,20251114,000000,29.19,29.35,29.175,29.2533,2384,0
|
| 1037 |
+
NUDV.US,D,20251117,000000,29.28,29.29,28.9,28.94,43483,0
|
| 1038 |
+
NUDV.US,D,20251118,000000,28.92,29.07,28.9195,28.9789,4336,0
|
| 1039 |
+
NUDV.US,D,20251119,000000,28.924,28.97,28.78,28.88,9333,0
|
| 1040 |
+
NUDV.US,D,20251120,000000,29.0871,29.139,28.67,28.67,22553,0
|
| 1041 |
+
NUDV.US,D,20251121,000000,29.23,29.2565,29.15,29.18,5649,0
|
| 1042 |
+
NUDV.US,D,20251124,000000,29.14,29.295,29.14,29.27,2212,0
|
| 1043 |
+
NUDV.US,D,20251125,000000,29.4,29.67,29.4,29.67,2588,0
|
| 1044 |
+
NUDV.US,D,20251126,000000,29.7608,29.87,29.71,29.8,5972,0
|
| 1045 |
+
NUDV.US,D,20251128,000000,29.91,29.93,29.91,29.93,2059,0
|
| 1046 |
+
NUDV.US,D,20251201,000000,29.775,29.88,29.7172,29.7172,7325,0
|
| 1047 |
+
NUDV.US,D,20251202,000000,29.86,29.86,29.59,29.6791,6144,0
|
| 1048 |
+
NUDV.US,D,20251203,000000,29.88,29.96,29.85,29.938,11381,0
|
| 1049 |
+
NUDV.US,D,20251204,000000,29.95,29.97,29.87,29.9088,2138,0
|
| 1050 |
+
NUDV.US,D,20251205,000000,29.93,30.02,29.9074,29.9074,10289,0
|
| 1051 |
+
NUDV.US,D,20251208,000000,29.88,29.96,29.728,29.728,10074,0
|
| 1052 |
+
NUDV.US,D,20251209,000000,29.7599,29.7599,29.66,29.66,3257,0
|
| 1053 |
+
NUDV.US,D,20251210,000000,29.682,29.94,29.67,29.9399,6787,0
|
| 1054 |
+
NUDV.US,D,20251211,000000,30.09,30.2,30.09,30.16,6710,0
|
| 1055 |
+
NUDV.US,D,20251212,000000,30.23,30.26,30.07,30.13,16694,0
|
| 1056 |
+
NUDV.US,D,20251215,000000,30.21,30.32,30.16,30.3,20920,0
|
| 1057 |
+
NUDV.US,D,20251216,000000,30.1,30.33,29.98,30.05,13499,0
|
| 1058 |
+
NUDV.US,D,20251217,000000,30.21,30.21,30.02,30.0658,8787,0
|
| 1059 |
+
NUDV.US,D,20251218,000000,29.8635,29.93,29.71,29.77,14975,0
|
| 1060 |
+
NUDV.US,D,20251219,000000,29.84,29.91,29.7681,29.7681,17211,0
|
| 1061 |
+
NUDV.US,D,20251222,000000,29.83,29.97,29.83,29.97,19907,0
|
| 1062 |
+
NUDV.US,D,20251223,000000,29.96,30,29.93,29.97,3714,0
|
| 1063 |
+
NUDV.US,D,20251224,000000,30.15,30.15,30.12,30.12,871,0
|
| 1064 |
+
NUDV.US,D,20251226,000000,30.13,30.13,30.04,30.117,2663,0
|
| 1065 |
+
NUDV.US,D,20251229,000000,30.15,30.15,30.03,30.06,9391,0
|
| 1066 |
+
NUDV.US,D,20251230,000000,30.03,30.05,30,30.01,12618,0
|
| 1067 |
+
NUDV.US,D,20251231,000000,29.95,29.98,29.81,29.8146,8300,0
|
| 1068 |
+
NUDV.US,D,20260102,000000,29.925,30.03,29.8799,29.96,2872,0
|
| 1069 |
+
NUDV.US,D,20260105,000000,30.11,30.29,30.11,30.18,2668,0
|
| 1070 |
+
NUDV.US,D,20260106,000000,30.299921,30.49,30.299921,30.4615,4448,0
|
| 1071 |
+
NUDV.US,D,20260107,000000,30.31,30.34,30.14,30.1554,2859,0
|
| 1072 |
+
NUDV.US,D,20260108,000000,30.5702,30.5702,30.1554,30.51,2496,0
|
| 1073 |
+
NUDV.US,D,20260109,000000,30.5852,30.67,30.56,30.57,18191,0
|
| 1074 |
+
NUDV.US,D,20260112,000000,30.52,30.6,30.49,30.6,13730,0
|
| 1075 |
+
NUDV.US,D,20260113,000000,30.5873,30.5873,30.5,30.58,3526,0
|
| 1076 |
+
NUDV.US,D,20260114,000000,30.68,30.83,30.6799,30.83,3435,0
|
| 1077 |
+
NUDV.US,D,20260115,000000,30.92,31.09,30.92,31.0451,4003,0
|
| 1078 |
+
NUDV.US,D,20260116,000000,31.11,31.11,31.0307,31.0439,5588,0
|
| 1079 |
+
NUDV.US,D,20260120,000000,30.71,30.8092,30.52,30.5385,5107,0
|
| 1080 |
+
NUDV.US,D,20260121,000000,30.77,30.99,30.77,30.89,8647,0
|
| 1081 |
+
NUDV.US,D,20260122,000000,30.96,31.09,30.96,30.9816,588,0
|
| 1082 |
+
NUDV.US,D,20260123,000000,30.98,30.98,30.741,30.8397,6158,0
|
| 1083 |
+
NUDV.US,D,20260126,000000,31.049,31.049,30.89,30.9757,9040,0
|
| 1084 |
+
NUDV.US,D,20260127,000000,30.96,31,30.9,30.98,21305,0
|
| 1085 |
+
NUDV.US,D,20260128,000000,30.97,31,30.87,30.9,4471,0
|
| 1086 |
+
NUDV.US,D,20260129,000000,31.13,31.13,30.98,31.09,10036,0
|
| 1087 |
+
NUDV.US,D,20260130,000000,31.07,31.1691,30.95,31.1691,4177,0
|
| 1088 |
+
NUDV.US,D,20260202,000000,31.28,31.38,31.28,31.38,11564,0
|
| 1089 |
+
NUDV.US,D,20260203,000000,31.36,31.46,31.22,31.41,26193,0
|
| 1090 |
+
NUDV.US,D,20260204,000000,31.71,31.8,31.45,31.75,8056,0
|
| 1091 |
+
NUDV.US,D,20260205,000000,31.76,31.77,31.67,31.6816,9964,0
|
| 1092 |
+
NUDV.US,D,20260206,000000,32.09,32.29,32.09,32.29,9882,0
|
| 1093 |
+
NUDV.US,D,20260209,000000,32.12,32.2492,32.12,32.2492,1583,0
|
| 1094 |
+
NUDV.US,D,20260210,000000,32.34,32.39,32.28,32.33,5516,0
|
| 1095 |
+
NUDV.US,D,20260211,000000,32.47,32.49,32.4248,32.4248,1599,0
|
| 1096 |
+
NUDV.US,D,20260212,000000,32.67,32.67,32.19,32.19,10549,0
|
| 1097 |
+
NUDV.US,D,20260213,000000,32.15,32.47,32.15,32.41,14622,0
|
| 1098 |
+
NUDV.US,D,20260217,000000,32.41,32.51,32.23,32.3835,7921,0
|
| 1099 |
+
NUDV.US,D,20260218,000000,32.46,32.47,32.31,32.39,28484,0
|
daily/us/nyse etfs/1/nvir.us.txt
ADDED
|
@@ -0,0 +1,616 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NVIR.US,D,20230223,000000,24.98,24.98,24.87,24.9315,2032,0
|
| 3 |
+
NVIR.US,D,20230224,000000,24.57,25.0134,24.5573,25.0134,17531,0
|
| 4 |
+
NVIR.US,D,20230227,000000,25.23,25.27,25.05,25.081,2744,0
|
| 5 |
+
NVIR.US,D,20230228,000000,25.24,25.24,24.9824,24.9824,4613,0
|
| 6 |
+
NVIR.US,D,20230301,000000,25.27,25.2963,25.23,25.2963,2752,0
|
| 7 |
+
NVIR.US,D,20230302,000000,25.2425,25.715,25.2425,25.5561,1748,0
|
| 8 |
+
NVIR.US,D,20230303,000000,25.58,25.8138,25.57,25.8138,9125,0
|
| 9 |
+
NVIR.US,D,20230306,000000,25.3466,25.3466,25.3466,25.3466,8,0
|
| 10 |
+
NVIR.US,D,20230307,000000,25.18,25.2,24.95,25.006,3143,0
|
| 11 |
+
NVIR.US,D,20230308,000000,25.16,25.16,24.84,24.9367,1096,0
|
| 12 |
+
NVIR.US,D,20230309,000000,25.03,25.03,24.5304,24.5304,3119,0
|
| 13 |
+
NVIR.US,D,20230310,000000,24.72,24.72,23.93,24.075,1682,0
|
| 14 |
+
NVIR.US,D,20230313,000000,23.96,23.96,23.65,23.65,979,0
|
| 15 |
+
NVIR.US,D,20230314,000000,24.06,24.149,23.5,23.6414,1118,0
|
| 16 |
+
NVIR.US,D,20230315,000000,23.22,23.22,22.24,22.5263,3503,0
|
| 17 |
+
NVIR.US,D,20230316,000000,22.54,23.14,22.29,22.88,1516,0
|
| 18 |
+
NVIR.US,D,20230317,000000,22.68,22.68,22.3,22.4407,569,0
|
| 19 |
+
NVIR.US,D,20230320,000000,22.71,22.99,22.71,22.9444,2032,0
|
| 20 |
+
NVIR.US,D,20230321,000000,23.29,23.4083,23.29,23.4083,538,0
|
| 21 |
+
NVIR.US,D,20230322,000000,23.29,23.34,22.9127,22.9127,3684,0
|
| 22 |
+
NVIR.US,D,20230323,000000,23.2315,23.2315,22.563,22.7686,373,0
|
| 23 |
+
NVIR.US,D,20230327,000000,22.98,22.98,22.98,22.98,350,0
|
| 24 |
+
NVIR.US,D,20230328,000000,23.35,23.5208,23.34,23.5094,677,0
|
| 25 |
+
NVIR.US,D,20230329,000000,23.7031,23.7031,23.7031,23.7031,52,0
|
| 26 |
+
NVIR.US,D,20230330,000000,23.8209,23.8209,23.8209,23.8209,27,0
|
| 27 |
+
NVIR.US,D,20230331,000000,23.93,24.1021,23.93,24.1021,131,0
|
| 28 |
+
NVIR.US,D,20230403,000000,25,25,24.63,24.7882,867,0
|
| 29 |
+
NVIR.US,D,20230404,000000,25.12,25.12,24.3643,24.4357,1118,0
|
| 30 |
+
NVIR.US,D,20230405,000000,24.3199,24.4153,24.3199,24.4153,546,0
|
| 31 |
+
NVIR.US,D,20230406,000000,24.3,24.3,24.1778,24.1778,160,0
|
| 32 |
+
NVIR.US,D,20230410,000000,24.56,24.57,24.546,24.546,521,0
|
| 33 |
+
NVIR.US,D,20230411,000000,24.6,24.7501,24.6,24.7111,361,0
|
| 34 |
+
NVIR.US,D,20230412,000000,24.84,24.84,24.7093,24.7093,301,0
|
| 35 |
+
NVIR.US,D,20230413,000000,24.97,25.03,24.91,24.91,701,0
|
| 36 |
+
NVIR.US,D,20230414,000000,24.8823,24.8823,24.8823,24.8823,17,0
|
| 37 |
+
NVIR.US,D,20230417,000000,24.81,24.81,24.782,24.782,376,0
|
| 38 |
+
NVIR.US,D,20230418,000000,24.644,24.644,24.644,24.644,16,0
|
| 39 |
+
NVIR.US,D,20230419,000000,24.41,24.5,24.37,24.4944,2450,0
|
| 40 |
+
NVIR.US,D,20230420,000000,24.3559,24.3559,24.3559,24.3559,1,0
|
| 41 |
+
NVIR.US,D,20230421,000000,24.31,24.31,24.17,24.2786,401,0
|
| 42 |
+
NVIR.US,D,20230424,000000,24.56,24.6,24.4932,24.4932,2306,0
|
| 43 |
+
NVIR.US,D,20230425,000000,24.51,24.51,23.9119,23.9119,431,0
|
| 44 |
+
NVIR.US,D,20230426,000000,23.58,23.58,23.58,23.58,1,0
|
| 45 |
+
NVIR.US,D,20230427,000000,23.8035,23.8035,23.8035,23.8035,1,0
|
| 46 |
+
NVIR.US,D,20230428,000000,24.23,24.23,24.1925,24.1925,101,0
|
| 47 |
+
NVIR.US,D,20230501,000000,24.0949,24.0949,24.0949,24.0949,56,0
|
| 48 |
+
NVIR.US,D,20230502,000000,23.51,23.5204,23.51,23.5204,224,0
|
| 49 |
+
NVIR.US,D,20230503,000000,23.41,23.41,23.158,23.158,101,0
|
| 50 |
+
NVIR.US,D,20230504,000000,23.24,23.26,23.2371,23.2371,301,0
|
| 51 |
+
NVIR.US,D,20230505,000000,23.94,23.94,23.9299,23.9299,176,0
|
| 52 |
+
NVIR.US,D,20230508,000000,23.8833,23.8833,23.8833,23.8833,68,0
|
| 53 |
+
NVIR.US,D,20230509,000000,23.907,23.907,23.907,23.907,1,0
|
| 54 |
+
NVIR.US,D,20230510,000000,23.86,23.86,23.6967,23.7646,301,0
|
| 55 |
+
NVIR.US,D,20230511,000000,23.48,23.4815,23.48,23.4815,101,0
|
| 56 |
+
NVIR.US,D,20230512,000000,23.56,23.5985,23.56,23.5985,175,0
|
| 57 |
+
NVIR.US,D,20230515,000000,23.7513,23.8224,23.7513,23.8224,301,0
|
| 58 |
+
NVIR.US,D,20230516,000000,23.3676,23.3676,23.3676,23.3676,6,0
|
| 59 |
+
NVIR.US,D,20230517,000000,23.77,23.77,23.69,23.69,104,0
|
| 60 |
+
NVIR.US,D,20230518,000000,23.9166,23.9166,23.9166,23.9166,1,0
|
| 61 |
+
NVIR.US,D,20230519,000000,24.055,24.055,23.9578,23.9578,101,0
|
| 62 |
+
NVIR.US,D,20230522,000000,24.1284,24.1284,24.0872,24.0872,276,0
|
| 63 |
+
NVIR.US,D,20230523,000000,24.0787,24.0787,24.0787,24.0787,21,0
|
| 64 |
+
NVIR.US,D,20230524,000000,23.92,23.92,23.89,23.9125,201,0
|
| 65 |
+
NVIR.US,D,20230525,000000,23.62,23.72,23.53,23.61,621,0
|
| 66 |
+
NVIR.US,D,20230526,000000,23.71,23.71,23.5937,23.5937,353,0
|
| 67 |
+
NVIR.US,D,20230530,000000,23.3983,23.3983,23.3983,23.3983,66,0
|
| 68 |
+
NVIR.US,D,20230531,000000,23.08,23.135,23.07,23.135,1403,0
|
| 69 |
+
NVIR.US,D,20230601,000000,23.4925,23.4925,23.4925,23.4925,6,0
|
| 70 |
+
NVIR.US,D,20230602,000000,24.2894,24.2894,24.2894,24.2894,5,0
|
| 71 |
+
NVIR.US,D,20230605,000000,24.3,24.3,24.0449,24.0449,175,0
|
| 72 |
+
NVIR.US,D,20230606,000000,23.985,24.2828,23.985,24.2828,301,0
|
| 73 |
+
NVIR.US,D,20230607,000000,24.7714,24.7714,24.7714,24.7714,1,0
|
| 74 |
+
NVIR.US,D,20230608,000000,24.6375,24.7117,24.6375,24.7117,165,0
|
| 75 |
+
NVIR.US,D,20230609,000000,24.7,24.7,24.515,24.515,107,0
|
| 76 |
+
NVIR.US,D,20230612,000000,24.2567,24.2567,24.2567,24.2567,1,0
|
| 77 |
+
NVIR.US,D,20230613,000000,24.7109,24.7109,24.4688,24.4688,408,0
|
| 78 |
+
NVIR.US,D,20230614,000000,24.2411,24.2411,24.2411,24.2411,2,0
|
| 79 |
+
NVIR.US,D,20230615,000000,24.563,24.563,24.563,24.563,15,0
|
| 80 |
+
NVIR.US,D,20230616,000000,24.669,24.669,24.669,24.669,1,0
|
| 81 |
+
NVIR.US,D,20230620,000000,24.3325,24.3325,24.3325,24.3325,6,0
|
| 82 |
+
NVIR.US,D,20230621,000000,24.3531,24.56,24.3531,24.5185,1001,0
|
| 83 |
+
NVIR.US,D,20230622,000000,24.1571,24.1571,24.1571,24.1571,52,0
|
| 84 |
+
NVIR.US,D,20230623,000000,23.92,23.9218,23.92,23.9218,831,0
|
| 85 |
+
NVIR.US,D,20230626,000000,24.2228,24.2228,24.2228,24.2228,11,0
|
| 86 |
+
NVIR.US,D,20230627,000000,24.3911,24.3911,24.3911,24.3911,4,0
|
| 87 |
+
NVIR.US,D,20230628,000000,24.5,24.5189,24.5,24.5189,301,0
|
| 88 |
+
NVIR.US,D,20230629,000000,24.82,24.8946,24.82,24.8946,203,0
|
| 89 |
+
NVIR.US,D,20230630,000000,25.15,25.15,25.1484,25.1484,284,0
|
| 90 |
+
NVIR.US,D,20230703,000000,25.14,25.2199,25.0368,25.1148,2187,0
|
| 91 |
+
NVIR.US,D,20230705,000000,24.985,24.985,24.985,24.985,10,0
|
| 92 |
+
NVIR.US,D,20230706,000000,24.6088,24.6088,24.6088,24.6088,2,0
|
| 93 |
+
NVIR.US,D,20230707,000000,25.1717,25.1717,25.1717,25.1717,5,0
|
| 94 |
+
NVIR.US,D,20230710,000000,25.3904,25.3904,25.3904,25.3904,33,0
|
| 95 |
+
NVIR.US,D,20230711,000000,25.8594,25.8594,25.8594,25.8594,1,0
|
| 96 |
+
NVIR.US,D,20230712,000000,26.0395,26.0395,26.0395,26.0395,1,0
|
| 97 |
+
NVIR.US,D,20230713,000000,26.1581,26.1581,26.1581,26.1581,21,0
|
| 98 |
+
NVIR.US,D,20230714,000000,25.59,25.6,25.5786,25.5786,211,0
|
| 99 |
+
NVIR.US,D,20230717,000000,25.65,25.6984,25.65,25.6984,1302,0
|
| 100 |
+
NVIR.US,D,20230718,000000,26.0989,26.0989,26.0989,26.0989,3,0
|
| 101 |
+
NVIR.US,D,20230719,000000,26.1579,26.1579,26.1579,26.1579,20,0
|
| 102 |
+
NVIR.US,D,20230720,000000,26.2,26.3467,26.2,26.3467,206,0
|
| 103 |
+
NVIR.US,D,20230721,000000,26.45,26.4834,26.45,26.4816,637,0
|
| 104 |
+
NVIR.US,D,20230724,000000,26.58,26.6494,26.58,26.6494,179,0
|
| 105 |
+
NVIR.US,D,20230725,000000,26.5,26.7733,26.5,26.7733,401,0
|
| 106 |
+
NVIR.US,D,20230726,000000,26.73,26.7746,26.73,26.7746,341,0
|
| 107 |
+
NVIR.US,D,20230727,000000,26.4481,26.4481,26.4481,26.4481,20,0
|
| 108 |
+
NVIR.US,D,20230728,000000,26.7873,26.7873,26.7873,26.7873,24,0
|
| 109 |
+
NVIR.US,D,20230731,000000,27.02,27.1,27.02,27.0978,426,0
|
| 110 |
+
NVIR.US,D,20230801,000000,26.81,27.16,26.81,27.0125,1485,0
|
| 111 |
+
NVIR.US,D,20230802,000000,26.76,26.7894,26.76,26.7894,356,0
|
| 112 |
+
NVIR.US,D,20230803,000000,27.0451,27.0451,27.0451,27.0451,7,0
|
| 113 |
+
NVIR.US,D,20230804,000000,27.3493,27.3493,27.1477,27.1477,131,0
|
| 114 |
+
NVIR.US,D,20230807,000000,27.2015,27.2015,27.2015,27.2015,74,0
|
| 115 |
+
NVIR.US,D,20230808,000000,27.295,27.295,27.295,27.295,1,0
|
| 116 |
+
NVIR.US,D,20230809,000000,27.61,27.65,27.4988,27.4988,952,0
|
| 117 |
+
NVIR.US,D,20230810,000000,27.45,27.48,27.337,27.337,1502,0
|
| 118 |
+
NVIR.US,D,20230811,000000,27.4879,27.4879,27.4879,27.4879,215,0
|
| 119 |
+
NVIR.US,D,20230814,000000,27.48,27.48,27.4369,27.4369,1854,0
|
| 120 |
+
NVIR.US,D,20230815,000000,27.0745,27.0745,27.0745,27.0745,2,0
|
| 121 |
+
NVIR.US,D,20230816,000000,27.0372,27.0372,27.0372,27.0372,1,0
|
| 122 |
+
NVIR.US,D,20230817,000000,27.175,27.175,27.175,27.175,2,0
|
| 123 |
+
NVIR.US,D,20230818,000000,27.1,27.3,27.1,27.226,1676,0
|
| 124 |
+
NVIR.US,D,20230821,000000,27.35,27.35,27.22,27.2378,1977,0
|
| 125 |
+
NVIR.US,D,20230822,000000,27.25,27.25,27.0955,27.0955,1152,0
|
| 126 |
+
NVIR.US,D,20230823,000000,27,27.0046,27,27.0046,106,0
|
| 127 |
+
NVIR.US,D,20230824,000000,26.86,26.86,26.86,26.86,1,0
|
| 128 |
+
NVIR.US,D,20230825,000000,26.79,26.8911,26.79,26.8911,211,0
|
| 129 |
+
NVIR.US,D,20230828,000000,27.1475,27.1475,27.1475,27.1475,1,0
|
| 130 |
+
NVIR.US,D,20230829,000000,27.255,27.3908,27.255,27.3908,235,0
|
| 131 |
+
NVIR.US,D,20230830,000000,27.515,27.515,27.515,27.515,1,0
|
| 132 |
+
NVIR.US,D,20230831,000000,27.4893,27.4893,27.4893,27.4893,1,0
|
| 133 |
+
NVIR.US,D,20230901,000000,27.8527,27.8527,27.8527,27.8527,46,0
|
| 134 |
+
NVIR.US,D,20230905,000000,27.7649,27.7649,27.7649,27.7649,44,0
|
| 135 |
+
NVIR.US,D,20230906,000000,27.6424,27.6424,27.6424,27.6424,1,0
|
| 136 |
+
NVIR.US,D,20230907,000000,27.4899,27.4899,27.4899,27.4899,1,0
|
| 137 |
+
NVIR.US,D,20230908,000000,27.52,27.78,27.488,27.5624,6113,0
|
| 138 |
+
NVIR.US,D,20230911,000000,27.4499,27.4499,27.4499,27.4499,1,0
|
| 139 |
+
NVIR.US,D,20230912,000000,27.85,27.8726,27.85,27.8726,349,0
|
| 140 |
+
NVIR.US,D,20230913,000000,27.6,27.6,27.5482,27.5482,1006,0
|
| 141 |
+
NVIR.US,D,20230914,000000,27.8524,27.8524,27.8524,27.8524,20,0
|
| 142 |
+
NVIR.US,D,20230915,000000,27.6044,27.6044,27.6044,27.6044,2,0
|
| 143 |
+
NVIR.US,D,20230918,000000,27.66,27.66,27.66,27.66,86,0
|
| 144 |
+
NVIR.US,D,20230919,000000,27.66,29.49,27.37,27.5143,69243,0
|
| 145 |
+
NVIR.US,D,20230920,000000,27.55,27.66,27.2754,27.2754,2963,0
|
| 146 |
+
NVIR.US,D,20230921,000000,27.12,27.12,26.849,26.849,574,0
|
| 147 |
+
NVIR.US,D,20230922,000000,27.17,27.25,26.9562,26.9879,6138,0
|
| 148 |
+
NVIR.US,D,20230925,000000,26.8,27.2,26.48,27.0929,2018,0
|
| 149 |
+
NVIR.US,D,20230926,000000,26.995,26.995,26.8701,26.925,547,0
|
| 150 |
+
NVIR.US,D,20230927,000000,27.339,27.43,27.16,27.3179,52896,0
|
| 151 |
+
NVIR.US,D,20230928,000000,27.42,27.56,27.42,27.5108,1844,0
|
| 152 |
+
NVIR.US,D,20230929,000000,27.23,27.23,27.03,27.0541,1175,0
|
| 153 |
+
NVIR.US,D,20231002,000000,26.51,26.5101,26.328,26.328,776,0
|
| 154 |
+
NVIR.US,D,20231003,000000,26.21,26.265,26.21,26.265,511,0
|
| 155 |
+
NVIR.US,D,20231004,000000,25.76,26.03,25.69,25.7661,15357,0
|
| 156 |
+
NVIR.US,D,20231005,000000,25.55,25.8752,25.55,25.785,6973,0
|
| 157 |
+
NVIR.US,D,20231006,000000,25.7,26.3151,25.6904,26.3151,6075,0
|
| 158 |
+
NVIR.US,D,20231009,000000,26.715,26.8893,26.715,26.8893,553,0
|
| 159 |
+
NVIR.US,D,20231010,000000,26.8,27.04,26.8,27.0252,5953,0
|
| 160 |
+
NVIR.US,D,20231011,000000,26.81,27.0038,26.81,27.0038,275,0
|
| 161 |
+
NVIR.US,D,20231012,000000,26.88,27.09,26.857,26.857,6779,0
|
| 162 |
+
NVIR.US,D,20231013,000000,26.98,27.24,26.9748,27.1052,12617,0
|
| 163 |
+
NVIR.US,D,20231016,000000,26.8675,27.27,26.859,27.2211,5554,0
|
| 164 |
+
NVIR.US,D,20231017,000000,27.5591,27.5591,27.4887,27.4887,267,0
|
| 165 |
+
NVIR.US,D,20231018,000000,27.5,27.5,27.3294,27.3294,846,0
|
| 166 |
+
NVIR.US,D,20231019,000000,27.35,27.35,27.3462,27.3462,153,0
|
| 167 |
+
NVIR.US,D,20231020,000000,27.27,27.27,26.9311,26.9311,1059,0
|
| 168 |
+
NVIR.US,D,20231023,000000,26.69,26.6918,26.5597,26.5597,1160,0
|
| 169 |
+
NVIR.US,D,20231024,000000,26.4967,26.4967,26.4967,26.4967,54,0
|
| 170 |
+
NVIR.US,D,20231025,000000,26.36,26.36,26.16,26.3195,792,0
|
| 171 |
+
NVIR.US,D,20231026,000000,26.226,26.226,26.226,26.226,17,0
|
| 172 |
+
NVIR.US,D,20231027,000000,25.9722,25.9722,25.9722,25.9722,17,0
|
| 173 |
+
NVIR.US,D,20231030,000000,25.8169,25.9442,25.74,25.9442,1182,0
|
| 174 |
+
NVIR.US,D,20231031,000000,26.0398,26.0398,26.0398,26.0398,47,0
|
| 175 |
+
NVIR.US,D,20231101,000000,26.0878,26.0878,26.0878,26.0878,37,0
|
| 176 |
+
NVIR.US,D,20231102,000000,26.725,26.7899,26.725,26.7899,275,0
|
| 177 |
+
NVIR.US,D,20231103,000000,26.79,26.8304,26.79,26.8304,344,0
|
| 178 |
+
NVIR.US,D,20231106,000000,26.64,26.64,26.2706,26.4144,722,0
|
| 179 |
+
NVIR.US,D,20231107,000000,25.74,25.825,25.74,25.7711,1608,0
|
| 180 |
+
NVIR.US,D,20231108,000000,25.6118,25.6118,25.6118,25.6118,48,0
|
| 181 |
+
NVIR.US,D,20231109,000000,25.5287,25.5287,25.5287,25.5287,6,0
|
| 182 |
+
NVIR.US,D,20231110,000000,25.6892,25.7842,25.6892,25.7842,473,0
|
| 183 |
+
NVIR.US,D,20231113,000000,25.94,26.0989,25.83,26.0435,2906,0
|
| 184 |
+
NVIR.US,D,20231114,000000,26.4473,26.4473,26.3943,26.3943,435,0
|
| 185 |
+
NVIR.US,D,20231115,000000,26.3609,26.3609,26.3609,26.3609,87,0
|
| 186 |
+
NVIR.US,D,20231116,000000,25.845,25.845,25.845,25.845,28,0
|
| 187 |
+
NVIR.US,D,20231117,000000,26.2209,26.26,26.2209,26.24,564,0
|
| 188 |
+
NVIR.US,D,20231120,000000,26.2311,26.2311,26.2311,26.2311,1004,0
|
| 189 |
+
NVIR.US,D,20231121,000000,26.2,26.2,26.1135,26.1135,858,0
|
| 190 |
+
NVIR.US,D,20231122,000000,25.81,26.1385,25.81,26.1385,511,0
|
| 191 |
+
NVIR.US,D,20231124,000000,26.305,26.305,26.305,26.305,2,0
|
| 192 |
+
NVIR.US,D,20231127,000000,26.1088,26.1088,26.1088,26.1088,12,0
|
| 193 |
+
NVIR.US,D,20231128,000000,26.1498,26.1498,26.0444,26.0444,110,0
|
| 194 |
+
NVIR.US,D,20231129,000000,26.0349,26.0349,26.0349,26.0349,17,0
|
| 195 |
+
NVIR.US,D,20231130,000000,26.1947,26.1947,26.1947,26.1947,51,0
|
| 196 |
+
NVIR.US,D,20231201,000000,26.3974,26.3974,26.3974,26.3974,22,0
|
| 197 |
+
NVIR.US,D,20231204,000000,26.1499,26.1499,26.1499,26.1499,22,0
|
| 198 |
+
NVIR.US,D,20231205,000000,26.12,26.12,25.6909,25.6909,311,0
|
| 199 |
+
NVIR.US,D,20231206,000000,25.5,25.5,25.3269,25.3269,566,0
|
| 200 |
+
NVIR.US,D,20231207,000000,25.2999,25.2999,25.2952,25.2952,250,0
|
| 201 |
+
NVIR.US,D,20231208,000000,25.51,25.51,25.51,25.51,194,0
|
| 202 |
+
NVIR.US,D,20231211,000000,25.48,25.48,25.39,25.3982,310,0
|
| 203 |
+
NVIR.US,D,20231212,000000,25.16,25.16,25.1451,25.1451,194,0
|
| 204 |
+
NVIR.US,D,20231213,000000,25.5539,25.5539,25.5539,25.5539,10,0
|
| 205 |
+
NVIR.US,D,20231214,000000,26.1278,26.1278,26.1278,26.1278,41,0
|
| 206 |
+
NVIR.US,D,20231215,000000,26.0189,26.0189,25.9926,25.9926,221,0
|
| 207 |
+
NVIR.US,D,20231218,000000,26.1001,26.1001,26.1001,26.1001,20,0
|
| 208 |
+
NVIR.US,D,20231219,000000,26.401,26.401,26.401,26.401,621,0
|
| 209 |
+
NVIR.US,D,20231220,000000,26.1384,26.1384,26.1384,26.1384,210,0
|
| 210 |
+
NVIR.US,D,20231221,000000,26.2,26.2788,26.2,26.2788,196,0
|
| 211 |
+
NVIR.US,D,20231222,000000,26.4094,26.4094,26.4094,26.4094,154,0
|
| 212 |
+
NVIR.US,D,20231226,000000,26.6925,26.6925,26.6925,26.6925,3,0
|
| 213 |
+
NVIR.US,D,20231227,000000,26.2569,26.2569,26.2569,26.2569,54,0
|
| 214 |
+
NVIR.US,D,20231228,000000,26.26,26.26,26.0289,26.0289,289,0
|
| 215 |
+
NVIR.US,D,20231229,000000,25.9336,25.9336,25.9336,25.9336,100,0
|
| 216 |
+
NVIR.US,D,20240102,000000,25.9176,25.9176,25.9176,25.9176,125,0
|
| 217 |
+
NVIR.US,D,20240103,000000,25.9834,25.9834,25.9834,25.9834,157,0
|
| 218 |
+
NVIR.US,D,20240104,000000,25.78,25.78,25.7248,25.7248,198,0
|
| 219 |
+
NVIR.US,D,20240105,000000,25.8305,25.8305,25.8305,25.8305,26,0
|
| 220 |
+
NVIR.US,D,20240108,000000,25.3962,25.5998,25.3962,25.5998,1500,0
|
| 221 |
+
NVIR.US,D,20240109,000000,25.4175,25.4175,25.4175,25.4175,10,0
|
| 222 |
+
NVIR.US,D,20240110,000000,25.2581,25.2581,25.2581,25.2581,3,0
|
| 223 |
+
NVIR.US,D,20240111,000000,25.1718,25.27,25.1718,25.2439,508,0
|
| 224 |
+
NVIR.US,D,20240112,000000,25.4558,25.4558,25.4558,25.4558,4,0
|
| 225 |
+
NVIR.US,D,20240116,000000,25.146,25.146,25.0559,25.0559,404,0
|
| 226 |
+
NVIR.US,D,20240117,000000,24.8,24.8441,24.8,24.8441,210,0
|
| 227 |
+
NVIR.US,D,20240118,000000,24.9743,24.9743,24.9743,24.9743,5,0
|
| 228 |
+
NVIR.US,D,20240119,000000,25.0305,25.0305,25.0305,25.0305,5,0
|
| 229 |
+
NVIR.US,D,20240122,000000,25.2545,25.2545,25.2545,25.2545,90,0
|
| 230 |
+
NVIR.US,D,20240123,000000,25.3,25.3,25.2455,25.2455,284,0
|
| 231 |
+
NVIR.US,D,20240124,000000,25.4936,25.4936,25.4936,25.4936,70,0
|
| 232 |
+
NVIR.US,D,20240125,000000,25.6007,25.8104,25.6007,25.8104,393,0
|
| 233 |
+
NVIR.US,D,20240126,000000,25.83,25.9606,25.83,25.9606,551,0
|
| 234 |
+
NVIR.US,D,20240129,000000,25.9058,25.9058,25.9058,25.9058,50,0
|
| 235 |
+
NVIR.US,D,20240130,000000,25.7937,26.0476,25.7937,26.0476,898,0
|
| 236 |
+
NVIR.US,D,20240131,000000,26.06,26.06,25.4623,25.4623,1191,0
|
| 237 |
+
NVIR.US,D,20240201,000000,25.514,25.514,25.514,25.514,17,0
|
| 238 |
+
NVIR.US,D,20240202,000000,25.48,25.48,25.2451,25.2451,400,0
|
| 239 |
+
NVIR.US,D,20240205,000000,25.01,25.01,24.87,24.8715,901,0
|
| 240 |
+
NVIR.US,D,20240206,000000,25.25,25.25,25.0201,25.1002,4481,0
|
| 241 |
+
NVIR.US,D,20240207,000000,25.3734,25.3734,25.3734,25.3734,6,0
|
| 242 |
+
NVIR.US,D,20240208,000000,25.5739,25.5739,25.5739,25.5739,2,0
|
| 243 |
+
NVIR.US,D,20240209,000000,25.39,25.4597,25.39,25.4597,140,0
|
| 244 |
+
NVIR.US,D,20240212,000000,25.55,25.8345,25.55,25.8345,1726,0
|
| 245 |
+
NVIR.US,D,20240213,000000,25.7,25.7,25.51,25.51,924,0
|
| 246 |
+
NVIR.US,D,20240214,000000,25.37,25.37,25.324,25.324,600,0
|
| 247 |
+
NVIR.US,D,20240215,000000,26.1851,26.1851,26.1851,26.1851,1,0
|
| 248 |
+
NVIR.US,D,20240216,000000,26.14,26.14,26.14,26.14,300,0
|
| 249 |
+
NVIR.US,D,20240220,000000,26.07,26.07,25.8697,25.8697,320,0
|
| 250 |
+
NVIR.US,D,20240221,000000,26.12,26.3257,26.12,26.3257,302,0
|
| 251 |
+
NVIR.US,D,20240222,000000,26.24,26.27,26.06,26.1015,2864,0
|
| 252 |
+
NVIR.US,D,20240223,000000,26.18,26.18,26.0193,26.0193,735,0
|
| 253 |
+
NVIR.US,D,20240226,000000,26.3193,26.3193,26.2844,26.2844,900,0
|
| 254 |
+
NVIR.US,D,20240227,000000,26.35,26.35,26.2994,26.2994,112,0
|
| 255 |
+
NVIR.US,D,20240228,000000,26.4243,26.4243,26.4243,26.4243,2,0
|
| 256 |
+
NVIR.US,D,20240229,000000,26.52,26.6444,26.52,26.6444,348,0
|
| 257 |
+
NVIR.US,D,20240301,000000,26.93,26.9947,26.93,26.9947,388,0
|
| 258 |
+
NVIR.US,D,20240304,000000,26.731,26.731,26.731,26.731,7,0
|
| 259 |
+
NVIR.US,D,20240305,000000,26.88,26.88,26.74,26.7707,1527,0
|
| 260 |
+
NVIR.US,D,20240306,000000,26.8209,26.8209,26.8209,26.8209,2,0
|
| 261 |
+
NVIR.US,D,20240307,000000,27.04,27.04,27.01,27.0248,300,0
|
| 262 |
+
NVIR.US,D,20240308,000000,27.185,27.23,26.9932,26.9932,1982,0
|
| 263 |
+
NVIR.US,D,20240311,000000,27.0057,27.0057,27.0057,27.0057,65,0
|
| 264 |
+
NVIR.US,D,20240312,000000,27.0298,27.0298,27.0298,27.0298,50,0
|
| 265 |
+
NVIR.US,D,20240313,000000,27.23,27.239,27.0791,27.0791,1048,0
|
| 266 |
+
NVIR.US,D,20240314,000000,27.15,27.15,27.0997,27.0997,102,0
|
| 267 |
+
NVIR.US,D,20240315,000000,26.96,27.1829,26.96,27.1829,270,0
|
| 268 |
+
NVIR.US,D,20240318,000000,27.24,27.2715,27.24,27.2715,391,0
|
| 269 |
+
NVIR.US,D,20240319,000000,27.38,27.525,27.38,27.525,564,0
|
| 270 |
+
NVIR.US,D,20240320,000000,27.3519,27.5887,27.3519,27.5887,1102,0
|
| 271 |
+
NVIR.US,D,20240321,000000,27.7458,27.7697,27.7458,27.7697,200,0
|
| 272 |
+
NVIR.US,D,20240322,000000,27.6096,27.6096,27.6096,27.6096,1,0
|
| 273 |
+
NVIR.US,D,20240325,000000,27.7527,27.7527,27.7527,27.7527,29,0
|
| 274 |
+
NVIR.US,D,20240326,000000,27.71,27.71,27.5552,27.5552,141,0
|
| 275 |
+
NVIR.US,D,20240327,000000,27.9028,27.9028,27.9028,27.9028,2,0
|
| 276 |
+
NVIR.US,D,20240328,000000,28.1311,28.1311,28.1311,28.1311,49,0
|
| 277 |
+
NVIR.US,D,20240401,000000,28.13,28.18,28.06,28.1245,811,0
|
| 278 |
+
NVIR.US,D,20240402,000000,28.14,28.3461,28.14,28.3461,265,0
|
| 279 |
+
NVIR.US,D,20240403,000000,28.53,28.74,28.51,28.74,2276,0
|
| 280 |
+
NVIR.US,D,20240404,000000,28.65,28.6664,28.65,28.6664,368,0
|
| 281 |
+
NVIR.US,D,20240405,000000,28.7,28.9294,28.7,28.9294,218,0
|
| 282 |
+
NVIR.US,D,20240408,000000,28.8615,29,28.77,28.8124,525,0
|
| 283 |
+
NVIR.US,D,20240409,000000,28.8681,28.8681,28.8681,28.8681,53,0
|
| 284 |
+
NVIR.US,D,20240410,000000,28.66,28.8402,28.6,28.8402,397,0
|
| 285 |
+
NVIR.US,D,20240411,000000,28.8,28.8,28.7758,28.7758,278,0
|
| 286 |
+
NVIR.US,D,20240412,000000,28.4514,28.4514,28.4514,28.4514,20,0
|
| 287 |
+
NVIR.US,D,20240415,000000,28.1742,28.1742,28.1742,28.1742,35,0
|
| 288 |
+
NVIR.US,D,20240416,000000,28.013,28.013,28.013,28.013,39,0
|
| 289 |
+
NVIR.US,D,20240417,000000,27.85,27.855,27.85,27.855,255,0
|
| 290 |
+
NVIR.US,D,20240418,000000,27.8887,27.8887,27.8887,27.8887,1,0
|
| 291 |
+
NVIR.US,D,20240419,000000,28.1,28.11,28.062,28.062,2002,0
|
| 292 |
+
NVIR.US,D,20240422,000000,28.2371,28.2371,28.2371,28.2371,1,0
|
| 293 |
+
NVIR.US,D,20240423,000000,28.55,28.55,28.4716,28.4716,312,0
|
| 294 |
+
NVIR.US,D,20240424,000000,28.33,28.4703,28.3,28.4703,1243,0
|
| 295 |
+
NVIR.US,D,20240425,000000,28.4,28.5625,28.3101,28.5625,865,0
|
| 296 |
+
NVIR.US,D,20240426,000000,28.6,28.6,28.6,28.6,389,0
|
| 297 |
+
NVIR.US,D,20240429,000000,28.64,28.6976,28.63,28.6976,1604,0
|
| 298 |
+
NVIR.US,D,20240430,000000,28.5,28.5,27.9878,27.9878,1070,0
|
| 299 |
+
NVIR.US,D,20240501,000000,27.7399,27.7399,27.51,27.5147,600,0
|
| 300 |
+
NVIR.US,D,20240502,000000,27.8444,27.8444,27.8444,27.8444,35,0
|
| 301 |
+
NVIR.US,D,20240503,000000,28.02,28.02,27.89,27.9546,689,0
|
| 302 |
+
NVIR.US,D,20240506,000000,28.2361,28.2361,28.2361,28.2361,154,0
|
| 303 |
+
NVIR.US,D,20240507,000000,28.3165,28.3165,28.3165,28.3165,181,0
|
| 304 |
+
NVIR.US,D,20240508,000000,28.3,28.3,28.11,28.2229,473,0
|
| 305 |
+
NVIR.US,D,20240509,000000,28.6143,28.6143,28.6143,28.6143,49,0
|
| 306 |
+
NVIR.US,D,20240510,000000,28.53,28.53,28.53,28.53,49,0
|
| 307 |
+
NVIR.US,D,20240513,000000,28.53,28.5901,28.52,28.5467,949,0
|
| 308 |
+
NVIR.US,D,20240514,000000,28.7208,28.7208,28.7208,28.7208,2,0
|
| 309 |
+
NVIR.US,D,20240515,000000,28.768,28.8304,28.768,28.8304,1200,0
|
| 310 |
+
NVIR.US,D,20240516,000000,28.87,28.87,28.7132,28.7132,357,0
|
| 311 |
+
NVIR.US,D,20240517,000000,28.96,28.96,28.96,28.96,26,0
|
| 312 |
+
NVIR.US,D,20240520,000000,28.967,28.967,28.967,28.967,26,0
|
| 313 |
+
NVIR.US,D,20240521,000000,28.92,28.9401,28.92,28.9401,378,0
|
| 314 |
+
NVIR.US,D,20240522,000000,28.99,28.99,28.6006,28.6006,1918,0
|
| 315 |
+
NVIR.US,D,20240523,000000,28.63,28.63,28.3063,28.3063,1191,0
|
| 316 |
+
NVIR.US,D,20240524,000000,28.4084,28.4084,28.4084,28.4084,115,0
|
| 317 |
+
NVIR.US,D,20240528,000000,28.5,28.55,28.5,28.51,750,0
|
| 318 |
+
NVIR.US,D,20240529,000000,28.1496,28.1496,28.1496,28.1496,1,0
|
| 319 |
+
NVIR.US,D,20240530,000000,28.34,28.45,28.34,28.3418,300,0
|
| 320 |
+
NVIR.US,D,20240531,000000,28.7275,28.7275,28.7275,28.7275,1,0
|
| 321 |
+
NVIR.US,D,20240603,000000,28.0814,28.0814,28.0814,28.0814,45,0
|
| 322 |
+
NVIR.US,D,20240604,000000,27.7719,27.7719,27.7719,27.7719,9,0
|
| 323 |
+
NVIR.US,D,20240605,000000,27.75,27.9337,27.75,27.9337,301,0
|
| 324 |
+
NVIR.US,D,20240606,000000,28.01,28.01,28.01,28.01,2,0
|
| 325 |
+
NVIR.US,D,20240607,000000,27.9114,27.9114,27.9114,27.9114,2,0
|
| 326 |
+
NVIR.US,D,20240610,000000,28.4063,28.4063,28.4063,28.4063,1,0
|
| 327 |
+
NVIR.US,D,20240611,000000,28.41,28.415,28.41,28.415,274,0
|
| 328 |
+
NVIR.US,D,20240612,000000,28.63,28.67,28.5193,28.5193,1061,0
|
| 329 |
+
NVIR.US,D,20240613,000000,28.53,28.53,28.06,28.14,598,0
|
| 330 |
+
NVIR.US,D,20240614,000000,28,28,27.6842,27.6842,598,0
|
| 331 |
+
NVIR.US,D,20240617,000000,27.59,27.7398,27.59,27.7398,603,0
|
| 332 |
+
NVIR.US,D,20240618,000000,27.95,27.95,27.8597,27.8597,3600,0
|
| 333 |
+
NVIR.US,D,20240620,000000,28.1591,28.1591,28.0612,28.0612,253,0
|
| 334 |
+
NVIR.US,D,20240621,000000,27.744,27.744,27.744,27.744,1,0
|
| 335 |
+
NVIR.US,D,20240624,000000,28.4564,28.4564,28.4564,28.4564,1,0
|
| 336 |
+
NVIR.US,D,20240625,000000,28.2715,28.2715,28.2715,28.2715,1,0
|
| 337 |
+
NVIR.US,D,20240626,000000,28.12,28.12,28.12,28.12,719,0
|
| 338 |
+
NVIR.US,D,20240627,000000,28.25,28.308,28.25,28.308,239,0
|
| 339 |
+
NVIR.US,D,20240628,000000,28.4162,28.4162,28.4162,28.4162,4,0
|
| 340 |
+
NVIR.US,D,20240701,000000,28.2693,28.2693,28.2693,28.2693,16,0
|
| 341 |
+
NVIR.US,D,20240702,000000,28.3067,28.3067,28.3067,28.3067,12,0
|
| 342 |
+
NVIR.US,D,20240703,000000,28.5516,28.5516,28.5516,28.5516,3,0
|
| 343 |
+
NVIR.US,D,20240705,000000,28.54,28.54,28.19,28.1935,1644,0
|
| 344 |
+
NVIR.US,D,20240708,000000,28.2285,28.2285,28.2285,28.2285,8,0
|
| 345 |
+
NVIR.US,D,20240709,000000,28.25,28.25,28.075,28.075,597,0
|
| 346 |
+
NVIR.US,D,20240710,000000,28.17,28.3633,28.17,28.3633,353,0
|
| 347 |
+
NVIR.US,D,20240711,000000,28.74,28.8,28.74,28.8,507,0
|
| 348 |
+
NVIR.US,D,20240712,000000,28.86,28.86,28.86,28.86,2,0
|
| 349 |
+
NVIR.US,D,20240715,000000,29.203,29.203,29.203,29.203,2,0
|
| 350 |
+
NVIR.US,D,20240716,000000,29.27,30.13,29.2264,29.4637,3100,0
|
| 351 |
+
NVIR.US,D,20240717,000000,29.4286,29.4286,29.4286,29.4286,20,0
|
| 352 |
+
NVIR.US,D,20240718,000000,29.3682,29.3682,29.3682,29.3682,2,0
|
| 353 |
+
NVIR.US,D,20240719,000000,29.111,29.111,29.111,29.111,194,0
|
| 354 |
+
NVIR.US,D,20240722,000000,29.1577,29.1577,29.1577,29.1577,2,0
|
| 355 |
+
NVIR.US,D,20240723,000000,29.05,29.05,28.92,28.9247,3738,0
|
| 356 |
+
NVIR.US,D,20240724,000000,28.8928,28.8928,28.59,28.596,383,0
|
| 357 |
+
NVIR.US,D,20240725,000000,29,29,28.9797,28.9797,357,0
|
| 358 |
+
NVIR.US,D,20240726,000000,29,29.1918,29,29.1918,399,0
|
| 359 |
+
NVIR.US,D,20240729,000000,29.2304,29.2304,29.04,29.0771,271,0
|
| 360 |
+
NVIR.US,D,20240730,000000,29.07,29.2345,29.07,29.2345,161,0
|
| 361 |
+
NVIR.US,D,20240731,000000,29.5318,29.5318,29.5318,29.5318,118,0
|
| 362 |
+
NVIR.US,D,20240801,000000,29.5824,29.5824,29.0834,29.0834,129,0
|
| 363 |
+
NVIR.US,D,20240802,000000,28.2052,28.2052,28.2052,28.2052,151,0
|
| 364 |
+
NVIR.US,D,20240805,000000,27.35,27.4941,27.35,27.4941,189,0
|
| 365 |
+
NVIR.US,D,20240806,000000,27.8,27.8,27.7986,27.7986,756,0
|
| 366 |
+
NVIR.US,D,20240807,000000,28.08,28.08,27.8123,27.8123,358,0
|
| 367 |
+
NVIR.US,D,20240808,000000,28.2,28.3733,28.2,28.3733,318,0
|
| 368 |
+
NVIR.US,D,20240809,000000,28.3912,28.3912,28.3912,28.3912,111,0
|
| 369 |
+
NVIR.US,D,20240812,000000,28.5612,28.5612,28.5612,28.5612,83,0
|
| 370 |
+
NVIR.US,D,20240813,000000,28.5049,28.5049,28.5049,28.5049,2,0
|
| 371 |
+
NVIR.US,D,20240814,000000,28.53,28.5874,28.53,28.5874,362,0
|
| 372 |
+
NVIR.US,D,20240815,000000,29.07,29.07,28.9243,28.9243,346,0
|
| 373 |
+
NVIR.US,D,20240816,000000,28.81,28.94,28.81,28.8701,1022,0
|
| 374 |
+
NVIR.US,D,20240819,000000,29.1134,29.1134,29.1134,29.1134,1,0
|
| 375 |
+
NVIR.US,D,20240820,000000,28.6461,28.6461,28.6461,28.6461,1,0
|
| 376 |
+
NVIR.US,D,20240821,000000,28.7369,28.7369,28.7369,28.7369,21,0
|
| 377 |
+
NVIR.US,D,20240822,000000,28.75,28.75,28.6557,28.6557,579,0
|
| 378 |
+
NVIR.US,D,20240823,000000,29.2156,29.2156,29.2156,29.2156,8,0
|
| 379 |
+
NVIR.US,D,20240826,000000,29.52,29.52,29.4704,29.4704,450,0
|
| 380 |
+
NVIR.US,D,20240827,000000,29.57,29.57,29.2316,29.2316,217,0
|
| 381 |
+
NVIR.US,D,20240828,000000,29.21,29.47,29.0901,29.1181,1805,0
|
| 382 |
+
NVIR.US,D,20240829,000000,29.4159,29.4159,29.4159,29.4159,72,0
|
| 383 |
+
NVIR.US,D,20240830,000000,29.24,29.4535,29.24,29.4535,525,0
|
| 384 |
+
NVIR.US,D,20240903,000000,28.585,28.585,28.4935,28.4935,361,0
|
| 385 |
+
NVIR.US,D,20240904,000000,28.46,28.46,28.2226,28.2226,255,0
|
| 386 |
+
NVIR.US,D,20240905,000000,28.26,28.26,28.0466,28.0466,472,0
|
| 387 |
+
NVIR.US,D,20240906,000000,27.7,27.7,27.6086,27.6086,576,0
|
| 388 |
+
NVIR.US,D,20240909,000000,27.78,27.9,27.7643,27.7643,1009,0
|
| 389 |
+
NVIR.US,D,20240910,000000,27.4428,27.4428,27.4428,27.4428,74,0
|
| 390 |
+
NVIR.US,D,20240911,000000,27.4726,27.4726,27.4726,27.4726,25,0
|
| 391 |
+
NVIR.US,D,20240912,000000,27.61,27.6732,27.61,27.6732,340,0
|
| 392 |
+
NVIR.US,D,20240913,000000,27.8613,27.8613,27.8613,27.8613,39,0
|
| 393 |
+
NVIR.US,D,20240916,000000,28.2431,28.2431,28.2431,28.2431,31,0
|
| 394 |
+
NVIR.US,D,20240917,000000,28.63,28.67,28.63,28.6553,726,0
|
| 395 |
+
NVIR.US,D,20240918,000000,28.64,28.65,28.5776,28.5776,369,0
|
| 396 |
+
NVIR.US,D,20240919,000000,29.11,29.11,29.11,29.11,203,0
|
| 397 |
+
NVIR.US,D,20240920,000000,29.19,29.19,29.1015,29.1015,219,0
|
| 398 |
+
NVIR.US,D,20240923,000000,29.38,29.38,29.38,29.38,283,0
|
| 399 |
+
NVIR.US,D,20240924,000000,29.61,29.61,29.5845,29.5845,282,0
|
| 400 |
+
NVIR.US,D,20240925,000000,29.29,29.29,29.0521,29.0521,697,0
|
| 401 |
+
NVIR.US,D,20240926,000000,28.65,28.65,28.53,28.5651,481,0
|
| 402 |
+
NVIR.US,D,20240927,000000,28.9883,28.9883,28.9883,28.9883,35,0
|
| 403 |
+
NVIR.US,D,20241001,000000,29.35,29.4043,29.35,29.4043,463,0
|
| 404 |
+
NVIR.US,D,20241002,000000,29.7163,29.7163,29.7163,29.7163,10,0
|
| 405 |
+
NVIR.US,D,20241003,000000,30.108,30.108,30.108,30.108,69,0
|
| 406 |
+
NVIR.US,D,20241004,000000,30.28,30.3886,30.23,30.3886,949,0
|
| 407 |
+
NVIR.US,D,20241007,000000,30.5774,30.5774,30.5774,30.5774,6,0
|
| 408 |
+
NVIR.US,D,20241008,000000,30.1391,30.1391,30.1391,30.1391,2,0
|
| 409 |
+
NVIR.US,D,20241009,000000,30.245,30.245,30.245,30.245,3,0
|
| 410 |
+
NVIR.US,D,20241010,000000,30.382,30.39,30.3509,30.3509,1962,0
|
| 411 |
+
NVIR.US,D,20241011,000000,30.65,30.65,30.65,30.65,1,0
|
| 412 |
+
NVIR.US,D,20241014,000000,30.6002,30.6002,30.6002,30.6002,121,0
|
| 413 |
+
NVIR.US,D,20241015,000000,29.93,30,29.8395,29.8395,14609,0
|
| 414 |
+
NVIR.US,D,20241016,000000,29.86,30.0411,29.86,30.0411,774,0
|
| 415 |
+
NVIR.US,D,20241017,000000,29.97,29.98,29.97,29.98,364,0
|
| 416 |
+
NVIR.US,D,20241018,000000,29.85,29.85,29.81,29.81,665,0
|
| 417 |
+
NVIR.US,D,20241021,000000,29.82,30,29.6983,29.6983,569,0
|
| 418 |
+
NVIR.US,D,20241022,000000,29.74,29.74,29.5866,29.5866,277,0
|
| 419 |
+
NVIR.US,D,20241023,000000,29.52,29.52,29.4023,29.4023,347,0
|
| 420 |
+
NVIR.US,D,20241024,000000,29.53,29.53,29.5096,29.5096,323,0
|
| 421 |
+
NVIR.US,D,20241025,000000,29.65,29.65,29.5917,29.5917,317,0
|
| 422 |
+
NVIR.US,D,20241028,000000,29.37,29.37,29.3582,29.3582,354,0
|
| 423 |
+
NVIR.US,D,20241029,000000,29.26,29.26,29.2274,29.2274,352,0
|
| 424 |
+
NVIR.US,D,20241030,000000,29.4,29.7013,29.4,29.7013,697,0
|
| 425 |
+
NVIR.US,D,20241031,000000,29.7,29.7,29.6335,29.6335,469,0
|
| 426 |
+
NVIR.US,D,20241101,000000,29.76,29.76,29.49,29.49,483,0
|
| 427 |
+
NVIR.US,D,20241104,000000,30.028,30.028,30.028,30.028,30,0
|
| 428 |
+
NVIR.US,D,20241105,000000,30.4106,30.4106,30.4106,30.4106,58,0
|
| 429 |
+
NVIR.US,D,20241106,000000,31.6296,31.6296,31.6296,31.6296,15,0
|
| 430 |
+
NVIR.US,D,20241107,000000,31.7737,31.7737,31.7737,31.7737,31,0
|
| 431 |
+
NVIR.US,D,20241108,000000,31.76,31.8192,31.76,31.8192,523,0
|
| 432 |
+
NVIR.US,D,20241119,000000,32.01,32.1159,32.01,32.1159,289,0
|
| 433 |
+
NVIR.US,D,20241120,000000,32.23,32.4678,32.23,32.4678,809,0
|
| 434 |
+
NVIR.US,D,20241125,000000,33.57,33.69,32.6682,32.6682,986,0
|
| 435 |
+
NVIR.US,D,20241202,000000,32.31,32.4348,32.31,32.4348,662,0
|
| 436 |
+
NVIR.US,D,20241204,000000,32,32.1203,32,32.1203,358,0
|
| 437 |
+
NVIR.US,D,20241205,000000,32.34,32.34,32.1988,32.1988,458,0
|
| 438 |
+
NVIR.US,D,20241210,000000,31.67,31.79,31.5639,31.5639,3872,0
|
| 439 |
+
NVIR.US,D,20241211,000000,31.756,31.78,31.73,31.73,257,0
|
| 440 |
+
NVIR.US,D,20241213,000000,31.37,31.37,31.2481,31.2481,117,0
|
| 441 |
+
NVIR.US,D,20241216,000000,31.07,31.07,31.0495,31.0495,466,0
|
| 442 |
+
NVIR.US,D,20241218,000000,29.8721,29.8721,29.8537,29.8537,176,0
|
| 443 |
+
NVIR.US,D,20241219,000000,29.85,29.85,29.6923,29.6923,358,0
|
| 444 |
+
NVIR.US,D,20241220,000000,29.7,29.801,29.55,29.801,740,0
|
| 445 |
+
NVIR.US,D,20241230,000000,29.9891,29.9891,29.8542,29.8542,156,0
|
| 446 |
+
NVIR.US,D,20250102,000000,30.19,30.3801,30.19,30.3801,196,0
|
| 447 |
+
NVIR.US,D,20250110,000000,30.86,30.87,30.77,30.7714,1248,0
|
| 448 |
+
NVIR.US,D,20250113,000000,31.12,31.17,31.1191,31.1191,242,0
|
| 449 |
+
NVIR.US,D,20250114,000000,31.44,31.5799,31.44,31.5799,109,0
|
| 450 |
+
NVIR.US,D,20250116,000000,32.1,32.2263,32.1,32.2263,296,0
|
| 451 |
+
NVIR.US,D,20250124,000000,31.89,32.24,31.7851,31.7851,1166,0
|
| 452 |
+
NVIR.US,D,20250127,000000,30.66,30.78,30.66,30.7425,1682,0
|
| 453 |
+
NVIR.US,D,20250128,000000,30.54,30.764,30.54,30.764,176,0
|
| 454 |
+
NVIR.US,D,20250129,000000,30.87,30.87,30.8421,30.8421,115,0
|
| 455 |
+
NVIR.US,D,20250130,000000,31.1165,31.1165,31.0197,31.0197,622,0
|
| 456 |
+
NVIR.US,D,20250131,000000,30.74,30.797,30.4495,30.4495,447,0
|
| 457 |
+
NVIR.US,D,20250203,000000,30.38,30.546,30.38,30.546,143,0
|
| 458 |
+
NVIR.US,D,20250204,000000,30.87,30.9146,30.87,30.9146,226,0
|
| 459 |
+
NVIR.US,D,20250206,000000,30.64,30.6507,30.64,30.6507,230,0
|
| 460 |
+
NVIR.US,D,20250210,000000,31.14,31.14,31.0676,31.0676,313,0
|
| 461 |
+
NVIR.US,D,20250211,000000,31.11,31.191,31.11,31.191,110,0
|
| 462 |
+
NVIR.US,D,20250212,000000,31.06,31.06,30.6667,30.6667,214,0
|
| 463 |
+
NVIR.US,D,20250214,000000,30.98,30.98,30.8713,30.8713,109,0
|
| 464 |
+
NVIR.US,D,20250218,000000,31.03,31.2344,31.03,31.2344,236,0
|
| 465 |
+
NVIR.US,D,20250219,000000,31.5,31.5,31.3582,31.3582,149,0
|
| 466 |
+
NVIR.US,D,20250220,000000,31.29,31.53,31.29,31.53,205,0
|
| 467 |
+
NVIR.US,D,20250221,000000,30.78,30.78,30.5542,30.5542,140,0
|
| 468 |
+
NVIR.US,D,20250224,000000,30.62,30.62,30.6199,30.6199,1030,0
|
| 469 |
+
NVIR.US,D,20250227,000000,30.46,30.46,30.1336,30.1336,130,0
|
| 470 |
+
NVIR.US,D,20250228,000000,29.96,30.5555,29.96,30.5555,713,0
|
| 471 |
+
NVIR.US,D,20250304,000000,28.81,29.3116,28.81,29.3116,252,0
|
| 472 |
+
NVIR.US,D,20250305,000000,29.25,29.3207,29.12,29.3207,404,0
|
| 473 |
+
NVIR.US,D,20250311,000000,29.1115,29.1115,29.0902,29.0902,151,0
|
| 474 |
+
NVIR.US,D,20250313,000000,29.18,29.18,28.826,28.826,101,0
|
| 475 |
+
NVIR.US,D,20250314,000000,29.29,29.5559,29.29,29.5559,151,0
|
| 476 |
+
NVIR.US,D,20250317,000000,29.83,29.987,29.83,29.9293,287,0
|
| 477 |
+
NVIR.US,D,20250318,000000,29.95,29.9632,29.78,29.9632,2302,0
|
| 478 |
+
NVIR.US,D,20250319,000000,30.2,30.4286,30.2,30.4286,110,0
|
| 479 |
+
NVIR.US,D,20250320,000000,30.35,30.5011,30.35,30.5011,304,0
|
| 480 |
+
NVIR.US,D,20250321,000000,29.71,30.0695,29.71,30.0695,227,0
|
| 481 |
+
NVIR.US,D,20250324,000000,30.64,30.739,30.64,30.7282,264,0
|
| 482 |
+
NVIR.US,D,20250327,000000,30.64,30.64,30.55,30.594,307,0
|
| 483 |
+
NVIR.US,D,20250328,000000,30.32,30.391,30.2864,30.2864,317,0
|
| 484 |
+
NVIR.US,D,20250331,000000,30.36,30.4806,30.36,30.4806,176,0
|
| 485 |
+
NVIR.US,D,20250401,000000,30.69,30.7321,30.42,30.7321,505,0
|
| 486 |
+
NVIR.US,D,20250404,000000,26.96,26.96,26.32,26.325,2764,0
|
| 487 |
+
NVIR.US,D,20250407,000000,26.06,26.276,25.9922,26.2555,3503,0
|
| 488 |
+
NVIR.US,D,20250409,000000,27.65,27.7702,27.5952,27.7702,1126,0
|
| 489 |
+
NVIR.US,D,20250410,000000,25.9816,26.3128,25.9816,26.3128,426,0
|
| 490 |
+
NVIR.US,D,20250411,000000,26.33,27.0452,26.25,27.0452,1071,0
|
| 491 |
+
NVIR.US,D,20250414,000000,27.25,27.2501,27.17,27.1701,1235,0
|
| 492 |
+
NVIR.US,D,20250416,000000,27.83,27.83,27.5313,27.5313,264,0
|
| 493 |
+
NVIR.US,D,20250417,000000,28.21,28.21,27.9723,27.9723,520,0
|
| 494 |
+
NVIR.US,D,20250423,000000,28.205,28.205,28.0494,28.0494,304,0
|
| 495 |
+
NVIR.US,D,20250425,000000,28.4756,28.5339,28.4756,28.5339,151,0
|
| 496 |
+
NVIR.US,D,20250505,000000,28.76,28.76,28.6072,28.6072,374,0
|
| 497 |
+
NVIR.US,D,20250509,000000,28.76,28.8089,28.76,28.8089,111,0
|
| 498 |
+
NVIR.US,D,20250512,000000,29.415,29.415,29.36,29.396,702,0
|
| 499 |
+
NVIR.US,D,20250514,000000,29.74,29.8082,29.74,29.8082,268,0
|
| 500 |
+
NVIR.US,D,20250515,000000,29.59,29.8707,29.59,29.8707,122,0
|
| 501 |
+
NVIR.US,D,20250516,000000,29.74,29.8772,29.74,29.8772,104,0
|
| 502 |
+
NVIR.US,D,20250519,000000,29.63,29.7281,29.53,29.7281,3286,0
|
| 503 |
+
NVIR.US,D,20250520,000000,29.7,29.7,29.39,29.4694,9449,0
|
| 504 |
+
NVIR.US,D,20250521,000000,29.48,29.513,29.2106,29.2106,14613,0
|
| 505 |
+
NVIR.US,D,20250604,000000,29.485,29.485,29.4546,29.4546,143,0
|
| 506 |
+
NVIR.US,D,20250610,000000,29.9946,29.9946,29.7,29.8463,480,0
|
| 507 |
+
NVIR.US,D,20250617,000000,30.85,30.85,30.7147,30.7147,364,0
|
| 508 |
+
NVIR.US,D,20250623,000000,30.47,30.5,30.222,30.222,714,0
|
| 509 |
+
NVIR.US,D,20250625,000000,30.24,30.24,30.0791,30.0791,1268,0
|
| 510 |
+
NVIR.US,D,20250630,000000,30.36,30.4483,30.36,30.4483,828,0
|
| 511 |
+
NVIR.US,D,20250707,000000,30.5038,30.5038,30.5008,30.5008,292,0
|
| 512 |
+
NVIR.US,D,20250709,000000,30.7828,30.8115,30.7828,30.8115,295,0
|
| 513 |
+
NVIR.US,D,20250710,000000,30.64,30.9112,30.64,30.9112,687,0
|
| 514 |
+
NVIR.US,D,20250711,000000,30.88,30.925,30.88,30.925,310,0
|
| 515 |
+
NVIR.US,D,20250715,000000,30.8,30.8,30.5034,30.5034,333,0
|
| 516 |
+
NVIR.US,D,20250716,000000,30.64,30.82,30.4608,30.4608,983,0
|
| 517 |
+
NVIR.US,D,20250717,000000,30.45,30.76,30.45,30.6415,1992,0
|
| 518 |
+
NVIR.US,D,20250718,000000,30.81,30.81,30.63,30.63,1060,0
|
| 519 |
+
NVIR.US,D,20250721,000000,30.49,30.49,29.98,29.98,729,0
|
| 520 |
+
NVIR.US,D,20250722,000000,30.04,30.0888,29.93,30.0509,1332,0
|
| 521 |
+
NVIR.US,D,20250723,000000,30.13,30.23,30.02,30.1235,1651,0
|
| 522 |
+
NVIR.US,D,20250724,000000,30.09,30.3565,30.09,30.3565,660,0
|
| 523 |
+
NVIR.US,D,20250725,000000,30.34,30.34,30.2601,30.2601,306,0
|
| 524 |
+
NVIR.US,D,20250728,000000,30.51,30.75,30.45,30.4709,871,0
|
| 525 |
+
NVIR.US,D,20250729,000000,30.67,30.89,30.44,30.5584,1614,0
|
| 526 |
+
NVIR.US,D,20250730,000000,30.71,30.99,30.5589,30.5589,1525,0
|
| 527 |
+
NVIR.US,D,20250731,000000,30.74,30.74,30.369,30.369,353,0
|
| 528 |
+
NVIR.US,D,20250801,000000,29.87,29.87,29.595,29.7312,736,0
|
| 529 |
+
NVIR.US,D,20250804,000000,29.96,30.0212,29.96,30.0212,389,0
|
| 530 |
+
NVIR.US,D,20250805,000000,30.02,30.1033,30.02,30.1033,353,0
|
| 531 |
+
NVIR.US,D,20250811,000000,30.08,30.08,29.955,29.955,103,0
|
| 532 |
+
NVIR.US,D,20250812,000000,30.18,30.3128,30.18,30.3128,553,0
|
| 533 |
+
NVIR.US,D,20250813,000000,30.33,30.33,30.19,30.2918,644,0
|
| 534 |
+
NVIR.US,D,20250814,000000,30.3,30.3058,30.3,30.3058,732,0
|
| 535 |
+
NVIR.US,D,20250818,000000,30.27,30.27,30.08,30.1162,518,0
|
| 536 |
+
NVIR.US,D,20250819,000000,30.13,30.13,30.0128,30.0128,374,0
|
| 537 |
+
NVIR.US,D,20250820,000000,30.25,30.2715,30.25,30.2715,384,0
|
| 538 |
+
NVIR.US,D,20250821,000000,30.27,30.27,30.15,30.1815,603,0
|
| 539 |
+
NVIR.US,D,20250826,000000,30.64,30.83,30.64,30.7653,1106,0
|
| 540 |
+
NVIR.US,D,20250829,000000,31.3,31.31,31.12,31.1517,1262,0
|
| 541 |
+
NVIR.US,D,20250902,000000,31.33,31.33,31.3269,31.3269,362,0
|
| 542 |
+
NVIR.US,D,20250904,000000,30.955,31.15,30.955,31.1238,371,0
|
| 543 |
+
NVIR.US,D,20250905,000000,30.75,30.7532,30.75,30.7532,547,0
|
| 544 |
+
NVIR.US,D,20250908,000000,30.7,30.7525,30.7,30.7525,187,0
|
| 545 |
+
NVIR.US,D,20250909,000000,30.76,30.76,30.683,30.683,732,0
|
| 546 |
+
NVIR.US,D,20250910,000000,31.04,31.0742,30.91,31.0742,1213,0
|
| 547 |
+
NVIR.US,D,20250917,000000,31.3887,31.3887,31.261,31.261,774,0
|
| 548 |
+
NVIR.US,D,20250918,000000,31.44,31.6783,31.44,31.6783,2165,0
|
| 549 |
+
NVIR.US,D,20250919,000000,31.35,31.3549,31.35,31.3549,230,0
|
| 550 |
+
NVIR.US,D,20250922,000000,31.255,31.5,31.255,31.3683,508,0
|
| 551 |
+
NVIR.US,D,20250923,000000,31.6,32.3,31.6,31.9119,4179,0
|
| 552 |
+
NVIR.US,D,20250924,000000,32.28,32.36,32.1227,32.1227,856,0
|
| 553 |
+
NVIR.US,D,20251001,000000,32.44,32.7351,32.44,32.7351,241,0
|
| 554 |
+
NVIR.US,D,20251002,000000,32.7658,32.94,32.5499,32.5984,934,0
|
| 555 |
+
NVIR.US,D,20251003,000000,32.86,32.86,32.7654,32.7654,105,0
|
| 556 |
+
NVIR.US,D,20251006,000000,32.9101,32.915,32.9101,32.915,115,0
|
| 557 |
+
NVIR.US,D,20251008,000000,32.62,32.69,32.5635,32.5635,806,0
|
| 558 |
+
NVIR.US,D,20251009,000000,32.39,32.44,32.1074,32.1074,425,0
|
| 559 |
+
NVIR.US,D,20251010,000000,31.87,31.96,31.2588,31.2588,680,0
|
| 560 |
+
NVIR.US,D,20251015,000000,31.98,32.07,31.98,32.0553,817,0
|
| 561 |
+
NVIR.US,D,20251016,000000,31.87,31.87,31.5052,31.5052,1326,0
|
| 562 |
+
NVIR.US,D,20251017,000000,31.53,31.6004,31.53,31.6004,1626,0
|
| 563 |
+
NVIR.US,D,20251020,000000,32.12,32.19,32.12,32.1639,500,0
|
| 564 |
+
NVIR.US,D,20251021,000000,32.2586,32.2586,32.2586,32.2586,222,0
|
| 565 |
+
NVIR.US,D,20251022,000000,32.17,32.17,32.0751,32.0751,510,0
|
| 566 |
+
NVIR.US,D,20251023,000000,32.71,32.71,32.5617,32.5617,935,0
|
| 567 |
+
NVIR.US,D,20251024,000000,32.58,32.62,32.4829,32.4829,1121,0
|
| 568 |
+
NVIR.US,D,20251027,000000,32.4899,32.4899,32.4,32.4672,2425,0
|
| 569 |
+
NVIR.US,D,20251028,000000,32.2086,32.2086,32.1641,32.1641,437,0
|
| 570 |
+
NVIR.US,D,20251103,000000,32.25,32.2964,32.2499,32.2964,1546,0
|
| 571 |
+
NVIR.US,D,20251110,000000,33.0148,33.0148,33.0148,33.0148,768,0
|
| 572 |
+
NVIR.US,D,20251113,000000,33.35,33.35,32.8303,32.8303,537,0
|
| 573 |
+
NVIR.US,D,20251117,000000,33.225,33.225,32.717,32.717,219,0
|
| 574 |
+
NVIR.US,D,20251119,000000,32.6456,32.7239,32.571,32.7239,567,0
|
| 575 |
+
NVIR.US,D,20251120,000000,32.5099,32.5099,32.2715,32.2715,265,0
|
| 576 |
+
NVIR.US,D,20251121,000000,32.4896,32.64,32.4896,32.5345,1349,0
|
| 577 |
+
NVIR.US,D,20251125,000000,32.5,32.6686,32.5,32.6686,518,0
|
| 578 |
+
NVIR.US,D,20251126,000000,33.1,33.1,33.0646,33.0646,409,0
|
| 579 |
+
NVIR.US,D,20251201,000000,33.54,33.54,33.3844,33.3844,161,0
|
| 580 |
+
NVIR.US,D,20251203,000000,33.793,33.793,33.7732,33.7732,203,0
|
| 581 |
+
NVIR.US,D,20251204,000000,33.96,33.9784,33.96,33.9784,409,0
|
| 582 |
+
NVIR.US,D,20251208,000000,33.866,33.866,33.5218,33.5218,811,0
|
| 583 |
+
NVIR.US,D,20251209,000000,33.8186,33.8186,33.4746,33.4746,723,0
|
| 584 |
+
NVIR.US,D,20251211,000000,33.64,33.6582,33.64,33.6582,330,0
|
| 585 |
+
NVIR.US,D,20251212,000000,33.69,33.7376,33.1954,33.2046,1666,0
|
| 586 |
+
NVIR.US,D,20251215,000000,32.935,32.935,32.74,32.9136,920,0
|
| 587 |
+
NVIR.US,D,20251217,000000,32.6204,32.6584,32.5392,32.6584,1021,0
|
| 588 |
+
NVIR.US,D,20251218,000000,32.81,32.91,32.4599,32.4599,2067,0
|
| 589 |
+
NVIR.US,D,20251219,000000,32.8,32.8,32.5291,32.5291,929,0
|
| 590 |
+
NVIR.US,D,20251223,000000,32.5407,32.7366,32.5407,32.7366,560,0
|
| 591 |
+
NVIR.US,D,20251226,000000,32.64,32.64,32.5387,32.5387,201,0
|
| 592 |
+
NVIR.US,D,20251229,000000,32.72,32.75,32.72,32.75,285,0
|
| 593 |
+
NVIR.US,D,20251230,000000,32.9594,33.039,32.9594,33.039,321,0
|
| 594 |
+
NVIR.US,D,20251231,000000,33.04,33.04,32.58,32.6767,468,0
|
| 595 |
+
NVIR.US,D,20260102,000000,32.79,33.0492,32.79,33.0492,2592,0
|
| 596 |
+
NVIR.US,D,20260105,000000,33.03,33.08,32.775,33.0422,3988,0
|
| 597 |
+
NVIR.US,D,20260106,000000,32.7756,32.7756,32.7358,32.7358,276,0
|
| 598 |
+
NVIR.US,D,20260107,000000,32.67,32.67,32.3919,32.3919,3297,0
|
| 599 |
+
NVIR.US,D,20260109,000000,33.01,33.1117,33.01,33.1117,1064,0
|
| 600 |
+
NVIR.US,D,20260113,000000,33.6044,33.8525,33.6044,33.7743,416,0
|
| 601 |
+
NVIR.US,D,20260114,000000,34.3,34.46,34.2589,34.2589,641,0
|
| 602 |
+
NVIR.US,D,20260115,000000,34.62,34.73,34.4089,34.4089,1819,0
|
| 603 |
+
NVIR.US,D,20260116,000000,34.56,34.56,34.4991,34.4991,357,0
|
| 604 |
+
NVIR.US,D,20260120,000000,34.3908,34.449,34.3509,34.3509,2405,0
|
| 605 |
+
NVIR.US,D,20260122,000000,35.43,35.4812,35.43,35.4812,138,0
|
| 606 |
+
NVIR.US,D,20260129,000000,36.65,36.65,36.3666,36.3666,542,0
|
| 607 |
+
NVIR.US,D,20260202,000000,35.84,35.8646,35.64,35.8646,1415,0
|
| 608 |
+
NVIR.US,D,20260203,000000,36.3528,36.399,36.3528,36.399,343,0
|
| 609 |
+
NVIR.US,D,20260204,000000,36.35,36.408,36.35,36.408,111,0
|
| 610 |
+
NVIR.US,D,20260205,000000,35.95,36.036,35.95,36.036,1347,0
|
| 611 |
+
NVIR.US,D,20260206,000000,36.02,37.2,36.01,37.0216,1370,0
|
| 612 |
+
NVIR.US,D,20260209,000000,37.22,37.3313,37.14,37.3313,375,0
|
| 613 |
+
NVIR.US,D,20260212,000000,37.35,37.362,37.35,37.362,578,0
|
| 614 |
+
NVIR.US,D,20260213,000000,37.95,38.135,37.95,38.0616,414,0
|
| 615 |
+
NVIR.US,D,20260217,000000,37.9,38.03,37.9,38.0075,740,0
|
| 616 |
+
NVIR.US,D,20260218,000000,38.44,38.44,38.4399,38.4399,377,0
|
daily/us/nyse etfs/1/oih.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/ounz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/pall.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/pink.us.txt
ADDED
|
@@ -0,0 +1,1091 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PINK.US,D,20211011,000000,24.8622,24.8821,24.6258,24.6258,3052.5698038326,0
|
| 3 |
+
PINK.US,D,20211012,000000,24.6128,24.8123,24.543,24.8123,93227.186035212,0
|
| 4 |
+
PINK.US,D,20211013,000000,24.5131,24.6727,24.5031,24.6407,21525.378925416,0
|
| 5 |
+
PINK.US,D,20211014,000000,24.8373,24.9919,24.8373,24.9749,887.20009076909,0
|
| 6 |
+
PINK.US,D,20211015,000000,25.0607,25.1605,25.0607,25.1055,1600.9701072974,0
|
| 7 |
+
PINK.US,D,20211018,000000,25.1705,25.1705,24.8273,24.8781,1114.7644078364,0
|
| 8 |
+
PINK.US,D,20211019,000000,25.0607,25.2801,25.0607,25.2183,5522.6952542903,0
|
| 9 |
+
PINK.US,D,20211020,000000,25.5096,25.5794,25.4887,25.5435,2221.5089278467,0
|
| 10 |
+
PINK.US,D,20211021,000000,25.6881,25.7291,25.5195,25.7291,2915.2292248096,0
|
| 11 |
+
PINK.US,D,20211022,000000,25.8079,25.8348,25.747,25.8348,2142.3125355633,0
|
| 12 |
+
PINK.US,D,20211025,000000,25.8378,25.9076,25.7669,25.8238,1553.8532663187,0
|
| 13 |
+
PINK.US,D,20211026,000000,25.7879,25.9874,25.7729,25.9734,987.44868859611,0
|
| 14 |
+
PINK.US,D,20211027,000000,25.9774,25.9774,25.732,25.732,1987.9296949097,0
|
| 15 |
+
PINK.US,D,20211028,000000,25.7281,25.9674,25.7281,25.9216,2014.996816323,0
|
| 16 |
+
PINK.US,D,20211029,000000,26.1969,26.2587,26.1969,26.2587,1105.742034032,0
|
| 17 |
+
PINK.US,D,20211101,000000,26.2906,26.2906,26.2218,26.2218,1695.2037892548,0
|
| 18 |
+
PINK.US,D,20211102,000000,26.3166,26.4044,26.3166,26.3415,2089.180778715,0
|
| 19 |
+
PINK.US,D,20211103,000000,26.3066,26.4862,26.3056,26.4862,6732.6958300624,0
|
| 20 |
+
PINK.US,D,20211104,000000,26.3266,26.3266,26.1869,26.3236,3378.3777467704,0
|
| 21 |
+
PINK.US,D,20211105,000000,26.4442,26.544,26.2368,26.2906,1327.2914352297,0
|
| 22 |
+
PINK.US,D,20211108,000000,26.4442,26.4442,26.2916,26.4174,5297.1359091795,0
|
| 23 |
+
PINK.US,D,20211109,000000,26.7036,26.7036,26.3316,26.3316,1994.9470967576,0
|
| 24 |
+
PINK.US,D,20211110,000000,26.4343,26.524,26.2866,26.3704,2895.1795052442,0
|
| 25 |
+
PINK.US,D,20211111,000000,26.3644,26.554,26.2966,26.3844,51698.201899392,0
|
| 26 |
+
PINK.US,D,20211112,000000,26.6038,27.0268,26.3744,26.5041,29750.776377124,0
|
| 27 |
+
PINK.US,D,20211115,000000,26.6038,26.6038,26.2687,26.2687,27654.57819656,0
|
| 28 |
+
PINK.US,D,20211116,000000,26.4532,26.4842,26.3924,26.3924,4180.3665293866,0
|
| 29 |
+
PINK.US,D,20211117,000000,26.3644,26.4742,26.3644,26.4074,3142.7935418769,0
|
| 30 |
+
PINK.US,D,20211118,000000,26.3944,26.4243,26.3216,26.3734,4393.8960427581,0
|
| 31 |
+
PINK.US,D,20211119,000000,26.534,26.534,26.2248,26.2248,10435.879033792,0
|
| 32 |
+
PINK.US,D,20211122,000000,26.147,26.3266,26.0971,26.0971,10344.652809769,0
|
| 33 |
+
PINK.US,D,20211123,000000,26.0971,26.0971,25.8577,26.0462,7533.6821267002,0
|
| 34 |
+
PINK.US,D,20211124,000000,26.0672,26.0672,25.9176,26.0413,4705.6691820001,0
|
| 35 |
+
PINK.US,D,20211126,000000,26.2767,26.2767,25.758,25.758,6196.3658316879,0
|
| 36 |
+
PINK.US,D,20211129,000000,27.7789,27.7789,25.9475,25.9674,20057.73945323,0
|
| 37 |
+
PINK.US,D,20211130,000000,25.7081,25.9475,25.4597,25.5794,19866.26463138,0
|
| 38 |
+
PINK.US,D,20211201,000000,25.7081,25.9076,25.3999,25.3999,12932.069119685,0
|
| 39 |
+
PINK.US,D,20211202,000000,25.4099,25.6093,25.34,25.5495,23627.592021849,0
|
| 40 |
+
PINK.US,D,20211203,000000,25.6931,25.6931,25.2901,25.4397,43128.951757138,0
|
| 41 |
+
PINK.US,D,20211206,000000,25.5695,25.6293,25.4597,25.4996,9354.1966632389,0
|
| 42 |
+
PINK.US,D,20211207,000000,25.6393,25.9874,25.5794,25.9375,5802.3888422277,0
|
| 43 |
+
PINK.US,D,20211208,000000,26.1769,26.2168,26.0073,26.2168,4691.6343783043,0
|
| 44 |
+
PINK.US,D,20211209,000000,26.0672,26.2268,26.0672,26.0971,14806.71789905,0
|
| 45 |
+
PINK.US,D,20211210,000000,26.1171,26.2567,26.1071,26.2428,6973.2924648472,0
|
| 46 |
+
PINK.US,D,20211213,000000,26.3455,26.534,26.2567,26.4742,12998.233194251,0
|
| 47 |
+
PINK.US,D,20211214,000000,26.4044,26.4442,26.2068,26.3356,5621.9413661391,0
|
| 48 |
+
PINK.US,D,20211215,000000,26.4742,26.973,26.4742,26.963,13256.874576645,0
|
| 49 |
+
PINK.US,D,20211216,000000,27.0717,27.2512,26.933,27.2512,59357.194773376,0
|
| 50 |
+
PINK.US,D,20211217,000000,26.9929,27.2323,26.8832,27.0618,18174.068300059,0
|
| 51 |
+
PINK.US,D,20211220,000000,27.1016,27.1515,26.6936,26.963,83532.144139361,0
|
| 52 |
+
PINK.US,D,20211221,000000,27.1316,27.4408,26.923,27.2164,26576.90576992,0
|
| 53 |
+
PINK.US,D,20211222,000000,27.2214,27.5904,27.2214,27.5904,29028.986472769,0
|
| 54 |
+
PINK.US,D,20211223,000000,29.78,29.78,27.6403,27.7371,24823.557793925,0
|
| 55 |
+
PINK.US,D,20211227,000000,29.2233,29.2233,27.7889,27.9385,22465.710773034,0
|
| 56 |
+
PINK.US,D,20211228,000000,27.9385,27.9874,27.739,27.7889,9373.243896826,0
|
| 57 |
+
PINK.US,D,20211229,000000,27.8987,27.9385,27.7879,27.9246,12619.293494465,0
|
| 58 |
+
PINK.US,D,20211230,000000,28.0583,28.1081,27.9385,27.9385,13917.512836325,0
|
| 59 |
+
PINK.US,D,20211231,000000,27.9785,28.0323,27.8288,27.8388,8878.0158235605,0
|
| 60 |
+
PINK.US,D,20220103,000000,27.8787,27.8787,27.336,27.6203,80391.35556944,0
|
| 61 |
+
PINK.US,D,20220104,000000,27.6991,27.749,27.0418,27.1614,777093.04583176,0
|
| 62 |
+
PINK.US,D,20220105,000000,27.3012,27.3809,26.6836,26.6836,416798.58275549,0
|
| 63 |
+
PINK.US,D,20220106,000000,26.6538,26.6538,26.2048,26.2258,280388.31072032,0
|
| 64 |
+
PINK.US,D,20220107,000000,26.1161,26.2158,25.9265,25.9265,89154.0855055,0
|
| 65 |
+
PINK.US,D,20220110,000000,25.9465,26.156,25.6283,26.156,88035.311153751,0
|
| 66 |
+
PINK.US,D,20220111,000000,26.2956,26.4442,25.9066,26.4343,502835.93935455,0
|
| 67 |
+
PINK.US,D,20220112,000000,26.534,26.534,26.3156,26.4144,58611.345205543,0
|
| 68 |
+
PINK.US,D,20220113,000000,26.4243,26.4243,25.8966,25.9864,91782.603740524,0
|
| 69 |
+
PINK.US,D,20220114,000000,25.9166,25.9465,25.5595,25.9365,42301.900825066,0
|
| 70 |
+
PINK.US,D,20220118,000000,25.6971,25.6971,25.3989,25.4787,68008.648765848,0
|
| 71 |
+
PINK.US,D,20220119,000000,25.5585,25.7151,25.2991,25.3291,48183.486059577,0
|
| 72 |
+
PINK.US,D,20220120,000000,25.3091,25.7769,25.1595,25.1993,45515.8708714,0
|
| 73 |
+
PINK.US,D,20220121,000000,25.1893,25.2293,24.7714,24.8413,64413.734047771,0
|
| 74 |
+
PINK.US,D,20220124,000000,24.6517,24.9211,23.9644,24.9211,129084.10450598,0
|
| 75 |
+
PINK.US,D,20220125,000000,24.4921,24.8013,24.2048,24.5919,53753.298154846,0
|
| 76 |
+
PINK.US,D,20220126,000000,24.6417,24.8513,24.1839,24.3824,108456.95301709,0
|
| 77 |
+
PINK.US,D,20220127,000000,24.3325,24.7615,24.2747,24.3136,109720.08534971,0
|
| 78 |
+
PINK.US,D,20220128,000000,24.2238,24.8612,24.1739,24.8612,52524.250345487,0
|
| 79 |
+
PINK.US,D,20220131,000000,24.8213,25.1893,24.8213,25.1695,77218.487448216,0
|
| 80 |
+
PINK.US,D,20220201,000000,25.2093,25.2891,25.0208,25.2493,73669.687085139,0
|
| 81 |
+
PINK.US,D,20220202,000000,25.2891,25.5884,25.2393,25.5086,46532.391653366,0
|
| 82 |
+
PINK.US,D,20220203,000000,25.3689,25.5385,25.3689,25.4188,12896.982110445,0
|
| 83 |
+
PINK.US,D,20220204,000000,25.3191,25.5884,25.2143,25.4089,27349.822459166,0
|
| 84 |
+
PINK.US,D,20220207,000000,25.3589,25.5685,25.3589,25.4487,9484.519840414,0
|
| 85 |
+
PINK.US,D,20220208,000000,25.339,25.7171,25.339,25.6771,7346.2172487637,0
|
| 86 |
+
PINK.US,D,20220209,000000,25.9166,26.0263,25.9166,25.9664,9896.541577483,0
|
| 87 |
+
PINK.US,D,20220210,000000,25.8069,26.0014,25.5485,25.5983,54990.365852032,0
|
| 88 |
+
PINK.US,D,20220211,000000,25.6582,25.7769,25.1993,25.1993,22463.705801078,0
|
| 89 |
+
PINK.US,D,20220214,000000,25.1495,25.1883,24.8013,24.9111,28451.554549286,0
|
| 90 |
+
PINK.US,D,20220215,000000,25.0697,25.3489,25.0697,25.1993,10528.107743793,0
|
| 91 |
+
PINK.US,D,20220216,000000,24.9909,25.3489,24.9909,25.2991,10967.196602276,0
|
| 92 |
+
PINK.US,D,20220217,000000,25.0597,25.0897,24.7714,24.7714,20252.221733013,0
|
| 93 |
+
PINK.US,D,20220218,000000,24.6317,24.8013,24.4622,24.5021,14392.691190025,0
|
| 94 |
+
PINK.US,D,20220222,000000,24.5021,24.6417,24.3425,24.4522,10024.859782702,0
|
| 95 |
+
PINK.US,D,20220223,000000,24.6019,24.7016,24.3136,24.3425,4634.4926775429,0
|
| 96 |
+
PINK.US,D,20220224,000000,24.0642,24.9509,24.0542,24.941,7471.5279960475,0
|
| 97 |
+
PINK.US,D,20220225,000000,25.2691,25.8268,25.2103,25.8268,30316.178468868,0
|
| 98 |
+
PINK.US,D,20220228,000000,25.3489,25.7251,25.3489,25.6871,141770.56456099,0
|
| 99 |
+
PINK.US,D,20220301,000000,25.6363,25.8667,25.5983,25.747,25995.463902524,0
|
| 100 |
+
PINK.US,D,20220302,000000,25.8467,26.3266,25.8467,26.2358,50343.843342749,0
|
| 101 |
+
PINK.US,D,20220303,000000,26.3944,26.4742,26.0762,26.1959,26381.421004157,0
|
| 102 |
+
PINK.US,D,20220304,000000,25.8667,26.3545,25.8667,26.3545,17284.863237334,0
|
| 103 |
+
PINK.US,D,20220307,000000,26.156,26.1759,25.7869,25.8268,24601.00590675,0
|
| 104 |
+
PINK.US,D,20220308,000000,25.4587,25.6771,25.1445,25.1595,19040.216185285,0
|
| 105 |
+
PINK.US,D,20220309,000000,25.6582,25.8079,25.5185,25.7111,6623.4248584309,0
|
| 106 |
+
PINK.US,D,20220310,000000,25.2791,25.6333,25.2503,25.6083,2554.3342726324,0
|
| 107 |
+
PINK.US,D,20220311,000000,25.8867,25.8867,25.3301,25.3301,26062.630463068,0
|
| 108 |
+
PINK.US,D,20220314,000000,25.1595,25.6672,25.0737,25.1095,8490.05374997,0
|
| 109 |
+
PINK.US,D,20220315,000000,25.4188,25.7151,25.3091,25.7151,5834.4683935323,0
|
| 110 |
+
PINK.US,D,20220316,000000,26.1769,26.2458,25.757,26.2458,9420.3607378047,0
|
| 111 |
+
PINK.US,D,20220317,000000,26.0363,26.7336,26.0363,26.7136,18918.915381914,0
|
| 112 |
+
PINK.US,D,20220318,000000,26.6936,26.983,26.6936,26.932,10844.893312927,0
|
| 113 |
+
PINK.US,D,20220321,000000,26.923,27.0108,26.6687,26.7476,21416.107953785,0
|
| 114 |
+
PINK.US,D,20220322,000000,26.938,26.974,26.8532,26.8612,12344.612336419,0
|
| 115 |
+
PINK.US,D,20220323,000000,26.8532,26.8532,26.166,26.3356,7766.2588736589,0
|
| 116 |
+
PINK.US,D,20220324,000000,26.3944,26.5839,26.2358,26.547,74339.347718623,0
|
| 117 |
+
PINK.US,D,20220325,000000,26.7336,26.8124,26.4942,26.6638,18748.492765608,0
|
| 118 |
+
PINK.US,D,20220328,000000,26.7163,26.963,26.5849,26.953,19881.301921053,0
|
| 119 |
+
PINK.US,D,20220329,000000,27.2531,27.342,27.1226,27.332,42679.838038874,0
|
| 120 |
+
PINK.US,D,20220330,000000,27.1426,27.3819,27.1426,27.2419,25156.383138712,0
|
| 121 |
+
PINK.US,D,20220331,000000,27.3021,27.4318,27.0628,27.0628,94202.604892068,0
|
| 122 |
+
PINK.US,D,20220401,000000,27.2522,27.4916,26.964,27.4916,70163.993619128,0
|
| 123 |
+
PINK.US,D,20220404,000000,27.741,27.741,27.1507,27.2024,74111.783401557,0
|
| 124 |
+
PINK.US,D,20220405,000000,27.3919,27.4717,27.0876,27.1525,147633.10256191,0
|
| 125 |
+
PINK.US,D,20220406,000000,27.0528,27.4019,26.933,27.3919,206015.88096441,0
|
| 126 |
+
PINK.US,D,20220407,000000,27.4318,27.9305,27.3719,27.8408,248652.61210622,0
|
| 127 |
+
PINK.US,D,20220408,000000,28.1101,28.1101,27.721,27.9605,67765.044673128,0
|
| 128 |
+
PINK.US,D,20220411,000000,28.0503,28.0503,27.3221,27.3819,178912.6700559,0
|
| 129 |
+
PINK.US,D,20220412,000000,27.5914,27.6203,27.1186,27.2323,141423.7044125,0
|
| 130 |
+
PINK.US,D,20220413,000000,27.2922,27.5016,27.2124,27.4817,102318.73137214,0
|
| 131 |
+
PINK.US,D,20220414,000000,27.6014,27.6712,27.342,27.3919,288143.54224821,0
|
| 132 |
+
PINK.US,D,20220418,000000,27.4218,27.4318,27.0428,27.1525,217068.28887484,0
|
| 133 |
+
PINK.US,D,20220419,000000,27.3819,27.6513,27.3221,27.6014,85750.645609273,0
|
| 134 |
+
PINK.US,D,20220420,000000,28.0702,28.1699,27.6714,28.1201,77019.995224518,0
|
| 135 |
+
PINK.US,D,20220421,000000,28.3895,28.3895,27.4518,27.4518,147620.07024419,0
|
| 136 |
+
PINK.US,D,20220422,000000,27.4318,27.4318,26.2846,26.3246,763879.27815218,0
|
| 137 |
+
PINK.US,D,20220425,000000,26.2248,26.5434,25.9655,26.4842,258957.16547686,0
|
| 138 |
+
PINK.US,D,20220426,000000,26.4742,26.4742,25.7859,25.7909,408338.60358487,0
|
| 139 |
+
PINK.US,D,20220427,000000,25.5764,25.9724,25.5066,25.6662,1384218.6039917,0
|
| 140 |
+
PINK.US,D,20220428,000000,25.8358,26.0751,25.5265,26.0253,111219.8043732,0
|
| 141 |
+
PINK.US,D,20220429,000000,25.8358,26.0153,25.4268,25.4667,124856.62113561,0
|
| 142 |
+
PINK.US,D,20220502,000000,25.4367,25.5764,24.938,25.3171,72050.672230232,0
|
| 143 |
+
PINK.US,D,20220503,000000,25.3469,25.6073,25.2971,25.3071,42820.186075832,0
|
| 144 |
+
PINK.US,D,20220504,000000,25.2073,25.9954,25.0777,25.9255,56975.288089006,0
|
| 145 |
+
PINK.US,D,20220505,000000,25.74,25.8358,25.1575,25.3371,17567.564283206,0
|
| 146 |
+
PINK.US,D,20220506,000000,25.0977,25.1973,24.9281,25.1675,153376.34473142,0
|
| 147 |
+
PINK.US,D,20220509,000000,24.8383,24.8383,24.0302,24.1599,226048.55826818,0
|
| 148 |
+
PINK.US,D,20220510,000000,24.4941,24.5889,24.13,24.4093,115490.39464064,0
|
| 149 |
+
PINK.US,D,20220511,000000,24.1799,24.9471,24.12,24.1899,23428.097312174,0
|
| 150 |
+
PINK.US,D,20220512,000000,24.0993,24.4093,24.0104,24.4093,29603.410938318,0
|
| 151 |
+
PINK.US,D,20220513,000000,24.6886,24.938,24.6545,24.8582,30373.32016963,0
|
| 152 |
+
PINK.US,D,20220516,000000,25.0477,25.1895,24.7086,25.0178,69987.556086953,0
|
| 153 |
+
PINK.US,D,20220517,000000,25.2573,25.4268,25.2073,25.4268,23339.878546085,0
|
| 154 |
+
PINK.US,D,20220518,000000,24.9679,24.9679,24.4203,24.529,13134.571287295,0
|
| 155 |
+
PINK.US,D,20220519,000000,24.4492,24.7235,24.2397,24.5191,23979.464600222,0
|
| 156 |
+
PINK.US,D,20220520,000000,24.6886,24.8731,24.3395,24.8483,25175.430372298,0
|
| 157 |
+
PINK.US,D,20220523,000000,25.2273,25.2771,25.0226,25.1675,40944.534810488,0
|
| 158 |
+
PINK.US,D,20220524,000000,25.0777,25.1953,24.9081,25.1375,7469.523024091,0
|
| 159 |
+
PINK.US,D,20220525,000000,25.2303,25.3171,25.2303,25.2373,6682.5715311489,0
|
| 160 |
+
PINK.US,D,20220526,000000,25.3719,25.5365,25.3171,25.4268,11255.912564018,0
|
| 161 |
+
PINK.US,D,20220527,000000,25.6063,25.9984,25.5265,25.9954,18446.744486149,0
|
| 162 |
+
PINK.US,D,20220531,000000,25.7659,25.7709,25.4168,25.5165,22257.193689554,0
|
| 163 |
+
PINK.US,D,20220601,000000,25.5421,25.5421,24.8781,25.0977,12122.060449242,0
|
| 164 |
+
PINK.US,D,20220602,000000,25.0178,25.4676,24.7883,25.4567,5247.011610266,0
|
| 165 |
+
PINK.US,D,20220603,000000,25.2473,25.3919,25.1175,25.1175,20917.872422585,0
|
| 166 |
+
PINK.US,D,20220606,000000,25.2573,25.3171,25.0476,25.1075,8200.3353022499,0
|
| 167 |
+
PINK.US,D,20220607,000000,24.9479,25.5265,24.9479,25.5265,1988.932180888,0
|
| 168 |
+
PINK.US,D,20220608,000000,25.3371,25.5365,25.2671,25.3171,5191.8748814612,0
|
| 169 |
+
PINK.US,D,20220609,000000,25.1275,25.1973,24.7348,24.7348,37614.276390675,0
|
| 170 |
+
PINK.US,D,20220610,000000,24.2298,24.4592,24.1699,24.3344,10347.660267704,0
|
| 171 |
+
PINK.US,D,20220613,000000,23.8806,23.9504,23.3868,23.4716,27811.968495149,0
|
| 172 |
+
PINK.US,D,20220614,000000,23.342,23.362,23.0428,23.1724,5031.4771249379,0
|
| 173 |
+
PINK.US,D,20220615,000000,23.322,23.5462,23.1375,23.4656,10815.821219556,0
|
| 174 |
+
PINK.US,D,20220616,000000,22.943,23.0178,22.7335,22.933,43008.653439746,0
|
| 175 |
+
PINK.US,D,20220617,000000,23.2422,23.342,22.9629,22.9729,6868.0314371289,0
|
| 176 |
+
PINK.US,D,20220621,000000,23.3918,23.6212,23.2024,23.5514,8886.0357113867,0
|
| 177 |
+
PINK.US,D,20220622,000000,23.5614,24.0402,23.5614,23.8408,16697.406454068,0
|
| 178 |
+
PINK.US,D,20220623,000000,24.13,24.3594,24.0752,24.3395,3371.3603449225,0
|
| 179 |
+
PINK.US,D,20220624,000000,24.4692,24.7285,24.4093,24.7285,127589.39791237,0
|
| 180 |
+
PINK.US,D,20220627,000000,24.7685,24.9687,24.6686,24.8983,6397.1319473116,0
|
| 181 |
+
PINK.US,D,20220628,000000,25.0781,25.0781,24.4888,24.4908,5903.5044547424,0
|
| 182 |
+
PINK.US,D,20220629,000000,24.4689,24.8683,24.4689,24.7285,3213.0844293196,0
|
| 183 |
+
PINK.US,D,20220630,000000,24.4689,24.6986,24.379,24.5787,4637.8956299808,0
|
| 184 |
+
PINK.US,D,20220701,000000,24.5787,24.8284,24.4389,24.7984,10821.756469955,0
|
| 185 |
+
PINK.US,D,20220705,000000,24.5088,24.7101,24.1802,24.7101,3390.3097156984,0
|
| 186 |
+
PINK.US,D,20220706,000000,24.6486,24.9038,24.6486,24.7785,5190.5982180096,0
|
| 187 |
+
PINK.US,D,20220707,000000,24.7485,25.0082,24.7485,24.9383,33628.748408578,0
|
| 188 |
+
PINK.US,D,20220708,000000,24.9782,25.3577,24.9782,25.178,1772.252863788,0
|
| 189 |
+
PINK.US,D,20220711,000000,25.0082,25.2129,25.0082,25.0257,2558.252015242,0
|
| 190 |
+
PINK.US,D,20220712,000000,25.0481,25.158,24.7285,24.793,1926.4488756656,0
|
| 191 |
+
PINK.US,D,20220713,000000,24.5188,24.7135,24.5188,24.5987,3638.6253711896,0
|
| 192 |
+
PINK.US,D,20220714,000000,24.2192,24.5663,24.1617,24.5473,2678.40475177,0
|
| 193 |
+
PINK.US,D,20220715,000000,24.9283,25.1876,24.9283,25.1876,2270.8867203792,0
|
| 194 |
+
PINK.US,D,20220718,000000,25.2379,25.2379,24.6486,24.6954,6983.87781069,0
|
| 195 |
+
PINK.US,D,20220719,000000,25.0581,25.2594,25.0581,25.2594,5285.7191344276,0
|
| 196 |
+
PINK.US,D,20220720,000000,25.158,25.158,24.9782,25.0423,2844.6160373004,0
|
| 197 |
+
PINK.US,D,20220721,000000,25.0381,25.2462,25.0281,25.2462,3790.8188374584,0
|
| 198 |
+
PINK.US,D,20220722,000000,25.118,25.168,25.0998,25.0998,1689.1472210228,0
|
| 199 |
+
PINK.US,D,20220725,000000,25.2279,25.312,25.2079,25.312,1165.4815443216,0
|
| 200 |
+
PINK.US,D,20220726,000000,25.3178,25.5475,25.3178,25.4245,3727.7386507812,0
|
| 201 |
+
PINK.US,D,20220727,000000,25.3378,25.6573,25.3278,25.6466,7715.8082307064,0
|
| 202 |
+
PINK.US,D,20220728,000000,25.3078,25.927,25.2878,25.8371,3945.014849336,0
|
| 203 |
+
PINK.US,D,20220729,000000,25.6374,25.8104,25.6166,25.8104,5388.8502332808,0
|
| 204 |
+
PINK.US,D,20220801,000000,25.7972,25.8072,25.5575,25.5714,4871.192193406,0
|
| 205 |
+
PINK.US,D,20220802,000000,25.6973,25.897,25.5275,25.5974,82962.460754171,0
|
| 206 |
+
PINK.US,D,20220803,000000,25.6973,25.8471,25.6274,25.7672,28146.779804488,0
|
| 207 |
+
PINK.US,D,20220804,000000,25.8371,25.8421,25.6673,25.6676,56363.648705285,0
|
| 208 |
+
PINK.US,D,20220805,000000,25.6224,25.7852,25.5325,25.7768,103982.18073694,0
|
| 209 |
+
PINK.US,D,20220808,000000,25.8671,25.9557,25.6573,25.7843,46108.61264262,0
|
| 210 |
+
PINK.US,D,20220809,000000,25.946,25.946,25.5873,25.6274,49668.137462262,0
|
| 211 |
+
PINK.US,D,20220810,000000,25.8471,25.9669,25.7865,25.9296,69192.957148062,0
|
| 212 |
+
PINK.US,D,20220811,000000,26.0369,26.1353,25.7672,25.8371,42897.530758909,0
|
| 213 |
+
PINK.US,D,20220812,000000,25.9969,26.1967,25.9254,26.1967,24296.88587157,0
|
| 214 |
+
PINK.US,D,20220815,000000,26.1867,26.4264,26.0179,26.3565,78768.128976539,0
|
| 215 |
+
PINK.US,D,20220816,000000,26.2066,26.3956,26.1617,26.3362,54352.091641245,0
|
| 216 |
+
PINK.US,D,20220817,000000,26.1667,26.2266,26.0369,26.0858,105994.73907378,0
|
| 217 |
+
PINK.US,D,20220818,000000,26.0868,26.1267,25.8371,26.0768,81977.208314641,0
|
| 218 |
+
PINK.US,D,20220819,000000,26.0568,26.1467,25.9769,26.0868,21919.864233925,0
|
| 219 |
+
PINK.US,D,20220822,000000,25.927,25.937,25.5675,25.7172,501346.30461832,0
|
| 220 |
+
PINK.US,D,20220823,000000,25.7972,25.7972,25.3677,25.4576,464416.35977363,0
|
| 221 |
+
PINK.US,D,20220824,000000,25.5874,25.6573,25.4376,25.5934,100452.69410143,0
|
| 222 |
+
PINK.US,D,20220825,000000,25.6174,25.8771,25.5475,25.8771,94379.974542744,0
|
| 223 |
+
PINK.US,D,20220826,000000,25.8771,25.8771,24.9083,24.9882,183388.12048988,0
|
| 224 |
+
PINK.US,D,20220829,000000,24.8484,25.148,24.6796,24.9075,238873.65294571,0
|
| 225 |
+
PINK.US,D,20220830,000000,24.8883,24.9373,24.6287,24.7152,201665.3542614,0
|
| 226 |
+
PINK.US,D,20220831,000000,24.8683,24.9882,24.5887,24.6686,67673.025030983,0
|
| 227 |
+
PINK.US,D,20220901,000000,24.5088,24.7983,24.2591,24.7884,1013207.9762284,0
|
| 228 |
+
PINK.US,D,20220902,000000,24.9283,24.9682,24.3731,24.4494,81604.734831404,0
|
| 229 |
+
PINK.US,D,20220906,000000,24.4689,24.6436,24.329,24.359,31617.191344539,0
|
| 230 |
+
PINK.US,D,20220907,000000,24.359,25.0182,24.359,24.9724,73889.927873502,0
|
| 231 |
+
PINK.US,D,20220908,000000,24.8584,25.5207,24.8484,25.5207,41860.212133551,0
|
| 232 |
+
PINK.US,D,20220909,000000,25.5774,25.8771,25.5774,25.7572,86635.12940071,0
|
| 233 |
+
PINK.US,D,20220912,000000,25.7872,26.0169,25.7173,25.902,52798.116248816,0
|
| 234 |
+
PINK.US,D,20220913,000000,25.4975,25.4975,25.0981,25.138,47668.595671875,0
|
| 235 |
+
PINK.US,D,20220914,000000,25.118,25.2179,24.8883,25.0781,50430.10606641,0
|
| 236 |
+
PINK.US,D,20220915,000000,25.3026,25.3876,25.158,25.1974,23405.753075654,0
|
| 237 |
+
PINK.US,D,20220916,000000,24.9938,25.0281,24.7685,25.0082,53606.143401967,0
|
| 238 |
+
PINK.US,D,20220919,000000,24.7685,24.9438,24.4973,24.9383,29083.971149407,0
|
| 239 |
+
PINK.US,D,20220920,000000,24.6686,24.6786,24.4689,24.6101,20132.592278071,0
|
| 240 |
+
PINK.US,D,20220921,000000,24.7335,24.7984,24.1593,24.1788,38967.535001639,0
|
| 241 |
+
PINK.US,D,20220922,000000,24.0993,24.1792,23.9196,24.0274,40221.128552748,0
|
| 242 |
+
PINK.US,D,20220923,000000,23.8197,23.8696,23.54,23.8696,93952.431055265,0
|
| 243 |
+
PINK.US,D,20220926,000000,23.6799,23.8097,23.5001,23.57,18530.555791031,0
|
| 244 |
+
PINK.US,D,20220927,000000,23.7093,23.852,23.47,23.53,20090,0
|
| 245 |
+
PINK.US,D,20220928,000000,23.75,24.2,23.75,24.11,72545,0
|
| 246 |
+
PINK.US,D,20220929,000000,23.8801,23.91,23.6601,23.8891,17491,0
|
| 247 |
+
PINK.US,D,20220930,000000,23.92,24.2256,23.7434,23.7434,6458,0
|
| 248 |
+
PINK.US,D,20221003,000000,24.21,24.41,24.13,24.3365,13532,0
|
| 249 |
+
PINK.US,D,20221004,000000,24.65,24.8796,24.65,24.86,33671,0
|
| 250 |
+
PINK.US,D,20221005,000000,24.64,25.0299,24.6,24.9566,61436,0
|
| 251 |
+
PINK.US,D,20221006,000000,24.96,24.96,24.65,24.7211,6605,0
|
| 252 |
+
PINK.US,D,20221007,000000,24.41,24.41,24.02,24.05,9345,0
|
| 253 |
+
PINK.US,D,20221010,000000,24.0598,24.0598,23.835,23.9232,13810,0
|
| 254 |
+
PINK.US,D,20221011,000000,23.78,24.1952,23.71,24.0232,4770,0
|
| 255 |
+
PINK.US,D,20221012,000000,24.04,24.09,23.8154,23.8154,4357,0
|
| 256 |
+
PINK.US,D,20221013,000000,23.45,24.4211,23.43,24.3351,20204,0
|
| 257 |
+
PINK.US,D,20221014,000000,24.545,24.6451,24.0386,24.0386,8540,0
|
| 258 |
+
PINK.US,D,20221017,000000,24.36,24.52,24.3599,24.493,8896,0
|
| 259 |
+
PINK.US,D,20221018,000000,24.89,24.89,24.55,24.5597,13761,0
|
| 260 |
+
PINK.US,D,20221019,000000,24.461,24.461,24.17,24.31,6580,0
|
| 261 |
+
PINK.US,D,20221020,000000,24.51,24.5101,24.19,24.2612,85994,0
|
| 262 |
+
PINK.US,D,20221021,000000,24.2125,24.64,24.2125,24.6,83925,0
|
| 263 |
+
PINK.US,D,20221024,000000,24.97,25.095,24.9027,25.045,23338,0
|
| 264 |
+
PINK.US,D,20221025,000000,25.4925,25.555,25.1401,25.5344,16563,0
|
| 265 |
+
PINK.US,D,20221026,000000,25.945,26.13,25.75,25.805,15602,0
|
| 266 |
+
PINK.US,D,20221027,000000,25.99,25.99,25.6053,25.6053,7721,0
|
| 267 |
+
PINK.US,D,20221028,000000,25.72,26.115,25.72,26.115,9222,0
|
| 268 |
+
PINK.US,D,20221031,000000,25.93,26.13,25.93,26.0923,6013,0
|
| 269 |
+
PINK.US,D,20221101,000000,26.07,26.11,25.84,26.0493,117804,0
|
| 270 |
+
PINK.US,D,20221102,000000,26,26.4117,25.7576,25.7576,8135,0
|
| 271 |
+
PINK.US,D,20221103,000000,25.5,25.7,25.4999,25.5607,28241,0
|
| 272 |
+
PINK.US,D,20221104,000000,25.83,25.83,25.38,25.73,29426,0
|
| 273 |
+
PINK.US,D,20221107,000000,25.6,26.01,25.6,25.9094,37305,0
|
| 274 |
+
PINK.US,D,20221108,000000,25.88,26.12,25.69,25.87,18584,0
|
| 275 |
+
PINK.US,D,20221109,000000,25.8,25.9175,25.42,25.4612,12577,0
|
| 276 |
+
PINK.US,D,20221110,000000,26.16,26.31,25.85,26.2539,42895,0
|
| 277 |
+
PINK.US,D,20221111,000000,26.2,26.2,25.6,25.9764,34762,0
|
| 278 |
+
PINK.US,D,20221114,000000,25.95,26.251,25.94,25.951,19651,0
|
| 279 |
+
PINK.US,D,20221115,000000,26.1955,26.2,25.7809,25.9538,9847,0
|
| 280 |
+
PINK.US,D,20221116,000000,26,26.13,25.89,25.9328,7488,0
|
| 281 |
+
PINK.US,D,20221117,000000,25.7527,25.96,25.703,25.8261,7386,0
|
| 282 |
+
PINK.US,D,20221118,000000,26.2255,26.237,26.068,26.16,8299,0
|
| 283 |
+
PINK.US,D,20221121,000000,26.12,26.2783,26.09,26.1527,28595,0
|
| 284 |
+
PINK.US,D,20221122,000000,26.225,26.35,26.2,26.3444,8660,0
|
| 285 |
+
PINK.US,D,20221123,000000,26.42,26.5275,26.32,26.47,11051,0
|
| 286 |
+
PINK.US,D,20221125,000000,26.569,26.6695,26.569,26.6422,6965,0
|
| 287 |
+
PINK.US,D,20221128,000000,26.6085,26.61,26.28,26.3321,10745,0
|
| 288 |
+
PINK.US,D,20221129,000000,26.325,26.39,26.189,26.31,146362,0
|
| 289 |
+
PINK.US,D,20221130,000000,26.55,27.29,26.53,27.2701,43049,0
|
| 290 |
+
PINK.US,D,20221201,000000,27.37,27.58,27.3009,27.38,80481,0
|
| 291 |
+
PINK.US,D,20221202,000000,27.17,27.66,27.17,27.5912,30397,0
|
| 292 |
+
PINK.US,D,20221205,000000,27.31,27.39,27.124,27.2,39363,0
|
| 293 |
+
PINK.US,D,20221206,000000,27.23,27.23,26.88,27.02,80582,0
|
| 294 |
+
PINK.US,D,20221207,000000,27.22,27.269,27.1146,27.26,27314,0
|
| 295 |
+
PINK.US,D,20221208,000000,27.24,27.4,27.141,27.3022,44187,0
|
| 296 |
+
PINK.US,D,20221209,000000,27.27,27.33,27.03,27.03,43347,0
|
| 297 |
+
PINK.US,D,20221212,000000,27.21,27.4342,27.21,27.4342,49295,0
|
| 298 |
+
PINK.US,D,20221213,000000,27.98,27.98,27.38,27.4593,43995,0
|
| 299 |
+
PINK.US,D,20221214,000000,27.5484,27.63,27.3,27.44,55616,0
|
| 300 |
+
PINK.US,D,20221215,000000,27.19,27.19,26.69,26.79,212816,0
|
| 301 |
+
PINK.US,D,20221216,000000,26.45,26.63,26.29,26.56,101698,0
|
| 302 |
+
PINK.US,D,20221219,000000,26.56,26.56,26.32,26.4099,89826,0
|
| 303 |
+
PINK.US,D,20221220,000000,26.265,26.55,26.21,26.4223,95943,0
|
| 304 |
+
PINK.US,D,20221221,000000,26.63,26.87,26.53,26.72,102677,0
|
| 305 |
+
PINK.US,D,20221222,000000,26.6273,26.65,26.36,26.65,78473,0
|
| 306 |
+
PINK.US,D,20221223,000000,26.67,26.67,26.43,26.55,12942,0
|
| 307 |
+
PINK.US,D,20221227,000000,26.48,26.54,26.341,26.39,25342,0
|
| 308 |
+
PINK.US,D,20221228,000000,26.53,26.53,26.26,26.31,13069,0
|
| 309 |
+
PINK.US,D,20221229,000000,26.4144,26.74,26.4144,26.6167,21941,0
|
| 310 |
+
PINK.US,D,20221230,000000,26.55,26.6008,26.3,26.5993,22662,0
|
| 311 |
+
PINK.US,D,20230103,000000,26.67,26.761,26.2,26.392,18685,0
|
| 312 |
+
PINK.US,D,20230104,000000,26.588,26.5985,26.32,26.48,32710,0
|
| 313 |
+
PINK.US,D,20230105,000000,26.35,26.38,26.125,26.23,67419,0
|
| 314 |
+
PINK.US,D,20230106,000000,26.33,26.559,26.05,26.39,71835,0
|
| 315 |
+
PINK.US,D,20230109,000000,26.39,26.39,25.47,25.515,305421,0
|
| 316 |
+
PINK.US,D,20230110,000000,25.41,25.79,25.38,25.69,85780,0
|
| 317 |
+
PINK.US,D,20230111,000000,25.68,25.78,25.53,25.78,58435,0
|
| 318 |
+
PINK.US,D,20230112,000000,25.83,25.895,25.5,25.88,22010,0
|
| 319 |
+
PINK.US,D,20230113,000000,25.78,26.133,25.78,26.133,19862,0
|
| 320 |
+
PINK.US,D,20230117,000000,25.98,26.2242,25.98,26.2,28338,0
|
| 321 |
+
PINK.US,D,20230118,000000,26.18,26.237,25.8,25.8015,117782,0
|
| 322 |
+
PINK.US,D,20230119,000000,25.83,25.89,25.735,25.77,21346,0
|
| 323 |
+
PINK.US,D,20230120,000000,25.75,26.01,25.71,25.99,45857,0
|
| 324 |
+
PINK.US,D,20230123,000000,25.95,26.1865,25.92,26.07,40614,0
|
| 325 |
+
PINK.US,D,20230124,000000,26.08,26.08,25.87,25.91,64954,0
|
| 326 |
+
PINK.US,D,20230125,000000,25.76,25.96,25.665,25.96,12996,0
|
| 327 |
+
PINK.US,D,20230126,000000,26.04,26.08,25.892,26.08,58232,0
|
| 328 |
+
PINK.US,D,20230127,000000,25.92,25.97,25.87,25.87,4381,0
|
| 329 |
+
PINK.US,D,20230130,000000,25.9201,25.93,25.62,25.65,7188,0
|
| 330 |
+
PINK.US,D,20230131,000000,25.855,26.05,25.8,26.05,55664,0
|
| 331 |
+
PINK.US,D,20230201,000000,26.11,26.3685,25.88,26.22,174419,0
|
| 332 |
+
PINK.US,D,20230202,000000,26.22,26.22,25.9099,26.03,81117,0
|
| 333 |
+
PINK.US,D,20230203,000000,25.88,26.09,25.825,25.88,14149,0
|
| 334 |
+
PINK.US,D,20230206,000000,25.82,25.82,25.56,25.57,11274,0
|
| 335 |
+
PINK.US,D,20230207,000000,25.4055,25.8468,25.37,25.77,22581,0
|
| 336 |
+
PINK.US,D,20230208,000000,25.74,25.76,25.64,25.67,6144,0
|
| 337 |
+
PINK.US,D,20230209,000000,25.75,25.779,25.3601,25.41,24321,0
|
| 338 |
+
PINK.US,D,20230210,000000,25.4782,25.59,25.445,25.5718,16065,0
|
| 339 |
+
PINK.US,D,20230213,000000,25.63,25.82,25.63,25.79,7825,0
|
| 340 |
+
PINK.US,D,20230214,000000,25.85,25.85,25.61,25.68,2221,0
|
| 341 |
+
PINK.US,D,20230215,000000,25.55,25.7096,25.541,25.66,7497,0
|
| 342 |
+
PINK.US,D,20230216,000000,25.45,25.74,25.43,25.43,24549,0
|
| 343 |
+
PINK.US,D,20230217,000000,25.32,25.61,25.32,25.58,8641,0
|
| 344 |
+
PINK.US,D,20230221,000000,25.41,25.41,25.12,25.12,12673,0
|
| 345 |
+
PINK.US,D,20230222,000000,25.04,25.13,24.9876,24.99,4299,0
|
| 346 |
+
PINK.US,D,20230223,000000,25.05,25.1698,24.88,25.11,4583,0
|
| 347 |
+
PINK.US,D,20230224,000000,24.87,24.87,24.68,24.72,8893,0
|
| 348 |
+
PINK.US,D,20230227,000000,24.83,25,24.7,24.7329,5669,0
|
| 349 |
+
PINK.US,D,20230228,000000,24.7899,24.81,24.661,24.7191,7655,0
|
| 350 |
+
PINK.US,D,20230301,000000,24.59,24.7097,24.59,24.6728,9852,0
|
| 351 |
+
PINK.US,D,20230302,000000,24.65,24.86,24.65,24.84,4005,0
|
| 352 |
+
PINK.US,D,20230303,000000,24.9262,25.2673,24.9262,25.2673,11304,0
|
| 353 |
+
PINK.US,D,20230306,000000,25.2,25.27,25.039,25.09,8385,0
|
| 354 |
+
PINK.US,D,20230307,000000,25.08,25.08,24.72,24.73,7878,0
|
| 355 |
+
PINK.US,D,20230308,000000,24.66,24.66,24.47,24.49,19802,0
|
| 356 |
+
PINK.US,D,20230309,000000,24.65,24.6801,24.21,24.25,18139,0
|
| 357 |
+
PINK.US,D,20230310,000000,24.15,24.18,23.71,23.84,11175,0
|
| 358 |
+
PINK.US,D,20230313,000000,23.67,24.21,23.67,24.0187,6960,0
|
| 359 |
+
PINK.US,D,20230314,000000,24.3685,24.4,24.14,24.2965,8430,0
|
| 360 |
+
PINK.US,D,20230315,000000,24.05,24.2,23.92,24.16,5535,0
|
| 361 |
+
PINK.US,D,20230316,000000,24.03,24.4699,23.97,24.4446,10069,0
|
| 362 |
+
PINK.US,D,20230317,000000,24.33,24.33,24.07,24.137,4389,0
|
| 363 |
+
PINK.US,D,20230320,000000,24.35,24.49,24.331,24.4301,12546,0
|
| 364 |
+
PINK.US,D,20230321,000000,24.67,24.72,24.51,24.7035,2686,0
|
| 365 |
+
PINK.US,D,20230322,000000,24.6801,24.72,24.32,24.3217,10446,0
|
| 366 |
+
PINK.US,D,20230323,000000,24.6,24.67,24.25,24.312,9446,0
|
| 367 |
+
PINK.US,D,20230324,000000,24.304,24.6351,24.3,24.6351,2936,0
|
| 368 |
+
PINK.US,D,20230327,000000,24.74,24.92,24.74,24.7933,6442,0
|
| 369 |
+
PINK.US,D,20230328,000000,24.846,24.8899,24.6197,24.6532,7227,0
|
| 370 |
+
PINK.US,D,20230329,000000,24.785,24.785,24.69,24.745,4757,0
|
| 371 |
+
PINK.US,D,20230330,000000,24.82,24.8498,24.719,24.8159,3234,0
|
| 372 |
+
PINK.US,D,20230331,000000,24.8,25.1069,24.8,25.1069,9377,0
|
| 373 |
+
PINK.US,D,20230403,000000,25.065,25.1994,25.065,25.179,7824,0
|
| 374 |
+
PINK.US,D,20230404,000000,25.294,25.294,25.1,25.1194,4570,0
|
| 375 |
+
PINK.US,D,20230405,000000,25.26,25.4299,25.2599,25.3882,3668,0
|
| 376 |
+
PINK.US,D,20230406,000000,25.4,25.51,25.37,25.46,113233,0
|
| 377 |
+
PINK.US,D,20230410,000000,25.25,25.42,25.23,25.4176,97614,0
|
| 378 |
+
PINK.US,D,20230411,000000,25.6,25.67,25.58,25.617,12362,0
|
| 379 |
+
PINK.US,D,20230412,000000,25.61,25.83,25.57,25.62,36245,0
|
| 380 |
+
PINK.US,D,20230413,000000,25.74,25.93,25.72,25.9283,21585,0
|
| 381 |
+
PINK.US,D,20230414,000000,25.91,25.948,25.695,25.8071,7773,0
|
| 382 |
+
PINK.US,D,20230417,000000,25.9,25.9,25.72,25.8355,14407,0
|
| 383 |
+
PINK.US,D,20230418,000000,25.8,25.8,25.6,25.66,124870,0
|
| 384 |
+
PINK.US,D,20230419,000000,25.7,25.9099,25.7,25.8854,47156,0
|
| 385 |
+
PINK.US,D,20230420,000000,25.8146,25.86,25.7,25.79,44245,0
|
| 386 |
+
PINK.US,D,20230421,000000,26,26.05,25.87,26.0047,47076,0
|
| 387 |
+
PINK.US,D,20230424,000000,26.05,26.16,26.05,26.12,36069,0
|
| 388 |
+
PINK.US,D,20230425,000000,26.2,26.2028,25.83,25.86,27565,0
|
| 389 |
+
PINK.US,D,20230426,000000,25.6815,25.7682,25.5174,25.7263,126921,0
|
| 390 |
+
PINK.US,D,20230427,000000,25.89,25.89,25.47,25.76,121570,0
|
| 391 |
+
PINK.US,D,20230428,000000,25.81,26.12,25.7,25.97,90428,0
|
| 392 |
+
PINK.US,D,20230501,000000,25.93,26.1017,25.93,26.0149,48604,0
|
| 393 |
+
PINK.US,D,20230502,000000,26.05,26.05,25.6701,25.8795,105206,0
|
| 394 |
+
PINK.US,D,20230503,000000,25.95,26.2126,25.95,25.965,50672,0
|
| 395 |
+
PINK.US,D,20230504,000000,25.99,25.99,25.62,25.74,459513,0
|
| 396 |
+
PINK.US,D,20230505,000000,25.96,26.1101,25.83,26.05,312289,0
|
| 397 |
+
PINK.US,D,20230508,000000,26.1,26.1,25.85,26.02,69944,0
|
| 398 |
+
PINK.US,D,20230509,000000,25.85,25.93,25.77,25.8802,61782,0
|
| 399 |
+
PINK.US,D,20230510,000000,26.09,26.18,25.94,26.085,111295,0
|
| 400 |
+
PINK.US,D,20230511,000000,26.11,26.11,25.8901,25.9882,30003,0
|
| 401 |
+
PINK.US,D,20230512,000000,26.15,26.15,25.81,25.9137,119089,0
|
| 402 |
+
PINK.US,D,20230515,000000,26,26.01,25.8919,25.96,12248,0
|
| 403 |
+
PINK.US,D,20230516,000000,25.97,25.97,25.7601,25.84,39409,0
|
| 404 |
+
PINK.US,D,20230517,000000,25.9,25.9,25.54,25.845,227776,0
|
| 405 |
+
PINK.US,D,20230518,000000,25.71,25.84,25.63,25.81,166882,0
|
| 406 |
+
PINK.US,D,20230519,000000,25.93,26.11,25.87,25.95,179475,0
|
| 407 |
+
PINK.US,D,20230522,000000,25.92,26.1045,25.87,25.9,55533,0
|
| 408 |
+
PINK.US,D,20230523,000000,25.81,25.8799,25.5,25.565,297280,0
|
| 409 |
+
PINK.US,D,20230524,000000,25.6,25.6,25.28,25.35,186454,0
|
| 410 |
+
PINK.US,D,20230525,000000,25.33,25.33,24.88,25.04,60869,0
|
| 411 |
+
PINK.US,D,20230526,000000,25.01,25.2048,24.97,24.98,31753,0
|
| 412 |
+
PINK.US,D,20230530,000000,25.03,25.15,24.84,24.86,42013,0
|
| 413 |
+
PINK.US,D,20230531,000000,24.81,25.01,24.7,24.97,601207,0
|
| 414 |
+
PINK.US,D,20230601,000000,24.97,25.23,24.83,25.18,23926,0
|
| 415 |
+
PINK.US,D,20230602,000000,25.34,25.54,25.26,25.52,37414,0
|
| 416 |
+
PINK.US,D,20230605,000000,25.5,25.69,25.5,25.6669,122716,0
|
| 417 |
+
PINK.US,D,20230606,000000,25.71,25.75,25.5,25.6,131153,0
|
| 418 |
+
PINK.US,D,20230607,000000,25.59,25.6,25.42,25.44,46654,0
|
| 419 |
+
PINK.US,D,20230608,000000,25.45,25.67,25.45,25.66,11377,0
|
| 420 |
+
PINK.US,D,20230609,000000,25.72,25.72,25.412,25.61,12551,0
|
| 421 |
+
PINK.US,D,20230612,000000,25.7,25.83,25.661,25.82,27020,0
|
| 422 |
+
PINK.US,D,20230613,000000,25.79,26.08,25.79,26.03,42562,0
|
| 423 |
+
PINK.US,D,20230614,000000,26.06,26.16,25.85,25.98,22540,0
|
| 424 |
+
PINK.US,D,20230615,000000,26.1,26.3516,26.0914,26.35,18789,0
|
| 425 |
+
PINK.US,D,20230616,000000,26.5,26.5,26.29,26.32,10715,0
|
| 426 |
+
PINK.US,D,20230620,000000,26.29,26.455,26.21,26.37,14860,0
|
| 427 |
+
PINK.US,D,20230621,000000,26.5,26.5,26.29,26.42,94298,0
|
| 428 |
+
PINK.US,D,20230622,000000,26.37,26.62,26.37,26.57,13415,0
|
| 429 |
+
PINK.US,D,20230623,000000,26.5,26.53,26.4157,26.4199,10802,0
|
| 430 |
+
PINK.US,D,20230626,000000,26.31,26.41,26.14,26.33,181988,0
|
| 431 |
+
PINK.US,D,20230627,000000,26.25,26.3,26.0248,26.1,128900,0
|
| 432 |
+
PINK.US,D,20230628,000000,26.13,26.19,26.0115,26.12,100311,0
|
| 433 |
+
PINK.US,D,20230629,000000,26.09,26.31,26.02,26.3,56600,0
|
| 434 |
+
PINK.US,D,20230630,000000,26.5146,26.6,26.45,26.5366,97762,0
|
| 435 |
+
PINK.US,D,20230703,000000,26.41,26.41,26.241,26.3192,68607,0
|
| 436 |
+
PINK.US,D,20230705,000000,26.26,26.3761,26.1901,26.27,88759,0
|
| 437 |
+
PINK.US,D,20230706,000000,26.12,26.12,25.925,26.05,351810,0
|
| 438 |
+
PINK.US,D,20230707,000000,26.01,26.0345,25.84,25.85,263901,0
|
| 439 |
+
PINK.US,D,20230710,000000,25.99,26.186,25.99,26.185,234911,0
|
| 440 |
+
PINK.US,D,20230711,000000,26.2487,26.27,26.095,26.21,84799,0
|
| 441 |
+
PINK.US,D,20230712,000000,26.34,26.34,26.17,26.19,23286,0
|
| 442 |
+
PINK.US,D,20230713,000000,26.31,26.42,26.26,26.35,72980,0
|
| 443 |
+
PINK.US,D,20230714,000000,26.5,26.57,26.4718,26.49,24503,0
|
| 444 |
+
PINK.US,D,20230717,000000,26.59,26.74,26.56,26.66,42932,0
|
| 445 |
+
PINK.US,D,20230718,000000,26.69,26.9,26.69,26.84,27927,0
|
| 446 |
+
PINK.US,D,20230719,000000,26.93,27.08,26.87,26.9,38846,0
|
| 447 |
+
PINK.US,D,20230720,000000,27.15,27.22,27.0207,27.145,77061,0
|
| 448 |
+
PINK.US,D,20230721,000000,27.25,27.31,27.185,27.22,46801,0
|
| 449 |
+
PINK.US,D,20230724,000000,27.18,27.22,26.98,26.99,51330,0
|
| 450 |
+
PINK.US,D,20230725,000000,27.1099,27.12,27.02,27.07,18748,0
|
| 451 |
+
PINK.US,D,20230726,000000,27,27.16,26.935,27.06,70174,0
|
| 452 |
+
PINK.US,D,20230727,000000,27.26,27.26,26.87,26.88,24018,0
|
| 453 |
+
PINK.US,D,20230728,000000,27.01,27.102,26.9,27.08,61022,0
|
| 454 |
+
PINK.US,D,20230731,000000,27.14,27.14,26.835,26.915,165767,0
|
| 455 |
+
PINK.US,D,20230801,000000,26.83,26.83,26.64,26.69,313862,0
|
| 456 |
+
PINK.US,D,20230802,000000,26.63,26.63,26.3,26.31,242790,0
|
| 457 |
+
PINK.US,D,20230803,000000,26.28,26.28,26.11,26.147,335880,0
|
| 458 |
+
PINK.US,D,20230804,000000,26.26,26.3974,26.14,26.17,123191,0
|
| 459 |
+
PINK.US,D,20230807,000000,26.27,26.3485,26.1601,26.29,262814,0
|
| 460 |
+
PINK.US,D,20230808,000000,26.28,26.37,26.16,26.34,269507,0
|
| 461 |
+
PINK.US,D,20230809,000000,26.394,26.4546,26.29,26.33,97188,0
|
| 462 |
+
PINK.US,D,20230810,000000,26.39,26.66,26.33,26.36,40314,0
|
| 463 |
+
PINK.US,D,20230811,000000,26.25,26.5,26.25,26.4417,36292,0
|
| 464 |
+
PINK.US,D,20230814,000000,26.47,26.56,26.39,26.53,71015,0
|
| 465 |
+
PINK.US,D,20230815,000000,26.41,26.53,26.4001,26.44,16676,0
|
| 466 |
+
PINK.US,D,20230816,000000,26.46,26.46,26.165,26.18,70023,0
|
| 467 |
+
PINK.US,D,20230817,000000,26.11,26.1552,25.87,25.9,61576,0
|
| 468 |
+
PINK.US,D,20230818,000000,25.83,25.9009,25.78,25.86,41384,0
|
| 469 |
+
PINK.US,D,20230821,000000,25.87,26.05,25.87,26.045,30250,0
|
| 470 |
+
PINK.US,D,20230822,000000,26.14,26.209,26.09,26.12,20307,0
|
| 471 |
+
PINK.US,D,20230823,000000,26.2982,26.3485,26.1701,26.29,36848,0
|
| 472 |
+
PINK.US,D,20230824,000000,26.3263,26.3263,25.96,25.98,18486,0
|
| 473 |
+
PINK.US,D,20230825,000000,26.03,26.17,25.91,26.09,25576,0
|
| 474 |
+
PINK.US,D,20230828,000000,26.21,26.36,26.14,26.28,108213,0
|
| 475 |
+
PINK.US,D,20230829,000000,26.25,26.48,26.25,26.47,26728,0
|
| 476 |
+
PINK.US,D,20230830,000000,26.5,26.63,26.48,26.49,61109,0
|
| 477 |
+
PINK.US,D,20230831,000000,26.49,26.51,26.2305,26.2305,15398,0
|
| 478 |
+
PINK.US,D,20230901,000000,26.39,26.41,26.25,26.33,81122,0
|
| 479 |
+
PINK.US,D,20230905,000000,26.235,26.285,26.01,26.01,25713,0
|
| 480 |
+
PINK.US,D,20230906,000000,26,26.02,25.82,25.99,150361,0
|
| 481 |
+
PINK.US,D,20230907,000000,25.98,26.0699,25.931,25.97,61250,0
|
| 482 |
+
PINK.US,D,20230908,000000,25.93,26.075,25.93,25.96,23139,0
|
| 483 |
+
PINK.US,D,20230911,000000,26,26.2696,25.9738,26.18,28480,0
|
| 484 |
+
PINK.US,D,20230912,000000,26,26.14,25.99,26.06,31682,0
|
| 485 |
+
PINK.US,D,20230913,000000,25.99,26.08,25.94,25.94,18908,0
|
| 486 |
+
PINK.US,D,20230914,000000,26.02,26.03,25.8829,25.93,42857,0
|
| 487 |
+
PINK.US,D,20230915,000000,25.86,25.89,25.68,25.68,45142,0
|
| 488 |
+
PINK.US,D,20230918,000000,25.68,25.78,25.6284,25.67,492829,0
|
| 489 |
+
PINK.US,D,20230919,000000,25.54,25.79,25.54,25.79,83810,0
|
| 490 |
+
PINK.US,D,20230920,000000,25.9,25.9999,25.74,25.76,31265,0
|
| 491 |
+
PINK.US,D,20230921,000000,25.63,25.63,25.51,25.5318,72299,0
|
| 492 |
+
PINK.US,D,20230922,000000,25.52,25.56,25.42,25.43,24081,0
|
| 493 |
+
PINK.US,D,20230925,000000,25.36,25.55,25.35,25.55,13175,0
|
| 494 |
+
PINK.US,D,20230926,000000,25.38,25.4798,25.28,25.28,28122,0
|
| 495 |
+
PINK.US,D,20230927,000000,25.28,25.38,24.95,25.12,94835,0
|
| 496 |
+
PINK.US,D,20230928,000000,25.14,25.31,25.14,25.26,14887,0
|
| 497 |
+
PINK.US,D,20230929,000000,25.34,25.34,25.07,25.11,11814,0
|
| 498 |
+
PINK.US,D,20231002,000000,25.07,25.07,24.74,24.9314,8336,0
|
| 499 |
+
PINK.US,D,20231003,000000,24.78,24.78,24.52,24.59,25116,0
|
| 500 |
+
PINK.US,D,20231004,000000,24.7299,24.739,24.55,24.739,24024,0
|
| 501 |
+
PINK.US,D,20231005,000000,24.69,24.8498,24.65,24.834,20107,0
|
| 502 |
+
PINK.US,D,20231006,000000,24.72,25.1301,24.72,25.0994,17548,0
|
| 503 |
+
PINK.US,D,20231009,000000,25.01,25.135,24.9,25.1,20961,0
|
| 504 |
+
PINK.US,D,20231010,000000,25.063,25.43,25.063,25.34,9408,0
|
| 505 |
+
PINK.US,D,20231011,000000,25.35,25.355,25.01,25.119,5310,0
|
| 506 |
+
PINK.US,D,20231012,000000,25.1031,25.1031,24.74,24.75,24414,0
|
| 507 |
+
PINK.US,D,20231013,000000,24.84,25.0081,24.83,24.9139,3019,0
|
| 508 |
+
PINK.US,D,20231016,000000,25.08,25.23,25.08,25.149,12404,0
|
| 509 |
+
PINK.US,D,20231017,000000,25.2099,25.2985,25.1,25.16,8885,0
|
| 510 |
+
PINK.US,D,20231018,000000,25.125,25.125,24.86,24.9,9052,0
|
| 511 |
+
PINK.US,D,20231019,000000,24.7,24.86,24.54,24.61,16756,0
|
| 512 |
+
PINK.US,D,20231020,000000,24.6,24.6451,24.52,24.53,5057,0
|
| 513 |
+
PINK.US,D,20231023,000000,24.47,24.55,24.33,24.34,7516,0
|
| 514 |
+
PINK.US,D,20231024,000000,24.5137,24.6002,24.5137,24.58,22010,0
|
| 515 |
+
PINK.US,D,20231025,000000,24.52,24.52,24.25,24.28,10795,0
|
| 516 |
+
PINK.US,D,20231026,000000,24.35,24.35,24.16,24.1747,4339,0
|
| 517 |
+
PINK.US,D,20231027,000000,23.95,23.95,23.51,23.5667,12302,0
|
| 518 |
+
PINK.US,D,20231030,000000,23.7,23.7648,23.6,23.7399,3964,0
|
| 519 |
+
PINK.US,D,20231031,000000,23.884,23.9216,23.8184,23.9189,11095,0
|
| 520 |
+
PINK.US,D,20231101,000000,23.93,24.18,23.93,24.0994,8788,0
|
| 521 |
+
PINK.US,D,20231102,000000,24.49,24.5613,24.3809,24.5613,3397,0
|
| 522 |
+
PINK.US,D,20231103,000000,24.73,24.8,24.6492,24.7088,10162,0
|
| 523 |
+
PINK.US,D,20231106,000000,24.75,24.78,24.6284,24.64,9908,0
|
| 524 |
+
PINK.US,D,20231107,000000,24.6,24.705,24.55,24.5863,20494,0
|
| 525 |
+
PINK.US,D,20231108,000000,24.33,24.3997,24.2801,24.3997,18261,0
|
| 526 |
+
PINK.US,D,20231109,000000,24.38,24.38,23.719,23.719,10765,0
|
| 527 |
+
PINK.US,D,20231110,000000,23.67,23.9431,23.61,23.9431,4757,0
|
| 528 |
+
PINK.US,D,20231113,000000,24,24.13,23.91,24.09,15137,0
|
| 529 |
+
PINK.US,D,20231114,000000,24.38,24.59,24.38,24.45,35524,0
|
| 530 |
+
PINK.US,D,20231115,000000,24.53,24.62,24.469,24.469,25957,0
|
| 531 |
+
PINK.US,D,20231116,000000,24.49,24.5589,24.47,24.5589,23445,0
|
| 532 |
+
PINK.US,D,20231117,000000,24.66,24.66,24.6098,24.6573,2516,0
|
| 533 |
+
PINK.US,D,20231120,000000,24.59,24.8316,24.59,24.8166,6756,0
|
| 534 |
+
PINK.US,D,20231121,000000,24.852,24.9,24.8084,24.8795,4503,0
|
| 535 |
+
PINK.US,D,20231122,000000,25.06,25.06,24.94,25.0007,3540,0
|
| 536 |
+
PINK.US,D,20231124,000000,25.07,25.1057,25.07,25.1057,19137,0
|
| 537 |
+
PINK.US,D,20231127,000000,25.1,25.1,25.01,25.0506,13953,0
|
| 538 |
+
PINK.US,D,20231128,000000,24.92,24.92,24.7752,24.8217,7072,0
|
| 539 |
+
PINK.US,D,20231129,000000,24.91,25.07,24.91,24.94,12698,0
|
| 540 |
+
PINK.US,D,20231130,000000,24.84,25.1382,24.83,25.1382,6372,0
|
| 541 |
+
PINK.US,D,20231201,000000,25.17,25.4668,25.17,25.4668,28709,0
|
| 542 |
+
PINK.US,D,20231204,000000,25.36,25.62,25.36,25.6087,6522,0
|
| 543 |
+
PINK.US,D,20231205,000000,25.38,25.479,25.38,25.3947,11511,0
|
| 544 |
+
PINK.US,D,20231206,000000,25.48,25.689,25.4525,25.4525,5411,0
|
| 545 |
+
PINK.US,D,20231207,000000,25.42,25.6999,25.42,25.67,12718,0
|
| 546 |
+
PINK.US,D,20231208,000000,25.69,25.7699,25.5801,25.6626,17899,0
|
| 547 |
+
PINK.US,D,20231211,000000,25.67,25.77,25.64,25.7649,7763,0
|
| 548 |
+
PINK.US,D,20231212,000000,25.7,25.98,25.7,25.957,11203,0
|
| 549 |
+
PINK.US,D,20231213,000000,25.96,26.78,25.96,26.76,22099,0
|
| 550 |
+
PINK.US,D,20231214,000000,26.94,27.12,26.82,26.8601,24710,0
|
| 551 |
+
PINK.US,D,20231215,000000,26.86,26.86,26.48,26.5824,3466,0
|
| 552 |
+
PINK.US,D,20231218,000000,26.46,26.46,26.3097,26.3097,146131,0
|
| 553 |
+
PINK.US,D,20231219,000000,26.38,26.6899,26.345,26.68,27269,0
|
| 554 |
+
PINK.US,D,20231220,000000,26.55,26.64,26.16,26.1632,14253,0
|
| 555 |
+
PINK.US,D,20231221,000000,26.41,26.67,26.41,26.668,8160,0
|
| 556 |
+
PINK.US,D,20231222,000000,26.87,26.87,26.7112,26.8299,11047,0
|
| 557 |
+
PINK.US,D,20231226,000000,26.87,27.02,26.79,26.9776,14194,0
|
| 558 |
+
PINK.US,D,20231227,000000,27.11,27.28,27.11,27.28,8856,0
|
| 559 |
+
PINK.US,D,20231228,000000,27.26,27.56,27.26,27.4302,10249,0
|
| 560 |
+
PINK.US,D,20231229,000000,27.4405,27.48,27.34,27.34,17624,0
|
| 561 |
+
PINK.US,D,20240102,000000,27.56,27.75,27.4801,27.5859,44810,0
|
| 562 |
+
PINK.US,D,20240103,000000,27.5,27.5,27.23,27.2769,18978,0
|
| 563 |
+
PINK.US,D,20240104,000000,27.41,27.65,27.3899,27.52,37508,0
|
| 564 |
+
PINK.US,D,20240105,000000,27.35,27.69,27.2998,27.67,24192,0
|
| 565 |
+
PINK.US,D,20240108,000000,27.5793,28.1499,27.5,28.1467,23787,0
|
| 566 |
+
PINK.US,D,20240109,000000,28.24,28.3748,28.15,28.29,11281,0
|
| 567 |
+
PINK.US,D,20240110,000000,28.31,28.49,28.15,28.4591,81075,0
|
| 568 |
+
PINK.US,D,20240111,000000,28.36,28.4,28.2299,28.35,16438,0
|
| 569 |
+
PINK.US,D,20240112,000000,28.28,28.28,28.13,28.17,16261,0
|
| 570 |
+
PINK.US,D,20240116,000000,28.08,28.29,28.08,28.2175,22674,0
|
| 571 |
+
PINK.US,D,20240117,000000,28.09,28.31,28.09,28.29,129635,0
|
| 572 |
+
PINK.US,D,20240118,000000,28.12,28.23,27.92,28.23,89315,0
|
| 573 |
+
PINK.US,D,20240119,000000,28.21,28.2799,28.0799,28.2183,48909,0
|
| 574 |
+
PINK.US,D,20240122,000000,28.29,28.51,28.29,28.4466,65881,0
|
| 575 |
+
PINK.US,D,20240123,000000,28.52,28.52,28.26,28.41,31620,0
|
| 576 |
+
PINK.US,D,20240124,000000,28.59,28.59,28.1285,28.1285,36082,0
|
| 577 |
+
PINK.US,D,20240125,000000,28.1,28.1399,27.84,28.125,222527,0
|
| 578 |
+
PINK.US,D,20240126,000000,28.37,28.37,28.18,28.27,49507,0
|
| 579 |
+
PINK.US,D,20240129,000000,28.25,28.6799,28.25,28.65,106213,0
|
| 580 |
+
PINK.US,D,20240130,000000,28.66,28.66,28.407,28.57,61387,0
|
| 581 |
+
PINK.US,D,20240131,000000,28.74,28.87,28.47,28.47,215288,0
|
| 582 |
+
PINK.US,D,20240201,000000,28.64,29.01,28.4601,28.95,42040,0
|
| 583 |
+
PINK.US,D,20240202,000000,28.93,29.085,28.73,28.9902,14889,0
|
| 584 |
+
PINK.US,D,20240205,000000,28.94,29.28,28.94,29.17,91938,0
|
| 585 |
+
PINK.US,D,20240206,000000,29.35,29.52,29.25,29.51,14264,0
|
| 586 |
+
PINK.US,D,20240207,000000,29.596,29.74,29.525,29.59,85339,0
|
| 587 |
+
PINK.US,D,20240208,000000,29.54,29.6599,29.4799,29.61,32478,0
|
| 588 |
+
PINK.US,D,20240209,000000,29.7,29.71,29.56,29.61,42427,0
|
| 589 |
+
PINK.US,D,20240212,000000,29.54,29.56,29.426,29.5184,19703,0
|
| 590 |
+
PINK.US,D,20240213,000000,29.27,29.43,29.04,29.23,173730,0
|
| 591 |
+
PINK.US,D,20240214,000000,29.28,29.3305,29.11,29.3305,103580,0
|
| 592 |
+
PINK.US,D,20240215,000000,29.48,29.7286,29.48,29.6955,142448,0
|
| 593 |
+
PINK.US,D,20240216,000000,29.98,30.29,29.948,30.06,239937,0
|
| 594 |
+
PINK.US,D,20240220,000000,30.2,30.2,29.92,30.11,66203,0
|
| 595 |
+
PINK.US,D,20240221,000000,30.13,30.13,29.76,30,92408,0
|
| 596 |
+
PINK.US,D,20240222,000000,30.15,30.265,30.01,30.15,33727,0
|
| 597 |
+
PINK.US,D,20240223,000000,30.28,30.36,30.11,30.3508,45875,0
|
| 598 |
+
PINK.US,D,20240226,000000,30.33,30.4,30.1901,30.22,77790,0
|
| 599 |
+
PINK.US,D,20240227,000000,30.35,30.3698,30.13,30.3226,52681,0
|
| 600 |
+
PINK.US,D,20240228,000000,30.15,30.18,29.96,29.97,90603,0
|
| 601 |
+
PINK.US,D,20240229,000000,30.16,30.16,29.8,29.8,83945,0
|
| 602 |
+
PINK.US,D,20240301,000000,29.9,30.3,29.72,30.16,127880,0
|
| 603 |
+
PINK.US,D,20240304,000000,30.32,30.32,30.03,30.2,173471,0
|
| 604 |
+
PINK.US,D,20240305,000000,30.22,30.22,29.63,29.7,442730,0
|
| 605 |
+
PINK.US,D,20240306,000000,30.05,30.18,29.7061,29.74,125834,0
|
| 606 |
+
PINK.US,D,20240307,000000,29.92,30.05,29.7901,29.99,83685,0
|
| 607 |
+
PINK.US,D,20240308,000000,30.1,30.34,29.99,29.99,178898,0
|
| 608 |
+
PINK.US,D,20240311,000000,30,30.0842,29.63,29.7,287153,0
|
| 609 |
+
PINK.US,D,20240312,000000,29.79,29.96,29.6231,29.92,63400,0
|
| 610 |
+
PINK.US,D,20240313,000000,30.06,30.105,29.88,29.95,191828,0
|
| 611 |
+
PINK.US,D,20240314,000000,29.89,29.89,29.58,29.79,78192,0
|
| 612 |
+
PINK.US,D,20240315,000000,29.93,29.93,29.655,29.89,44850,0
|
| 613 |
+
PINK.US,D,20240318,000000,30.02,30.0799,29.76,29.94,72529,0
|
| 614 |
+
PINK.US,D,20240319,000000,29.83,30.1,29.8,30.09,56799,0
|
| 615 |
+
PINK.US,D,20240320,000000,30.11,30.35,29.932,30.32,86864,0
|
| 616 |
+
PINK.US,D,20240321,000000,30.33,30.6451,30.24,30.27,78373,0
|
| 617 |
+
PINK.US,D,20240322,000000,30.27,30.34,30.0101,30.19,21607,0
|
| 618 |
+
PINK.US,D,20240325,000000,30.2101,30.3699,30.09,30.14,38385,0
|
| 619 |
+
PINK.US,D,20240326,000000,30.25,30.44,30.25,30.34,44057,0
|
| 620 |
+
PINK.US,D,20240327,000000,30.58,30.9,30.56,30.9,38247,0
|
| 621 |
+
PINK.US,D,20240328,000000,30.91,31.0452,30.91,30.92,24974,0
|
| 622 |
+
PINK.US,D,20240401,000000,30.6699,30.67,30.445,30.64,87777,0
|
| 623 |
+
PINK.US,D,20240402,000000,30.49,30.49,30.16,30.31,117138,0
|
| 624 |
+
PINK.US,D,20240403,000000,30.46,30.46,30.19,30.3,111206,0
|
| 625 |
+
PINK.US,D,20240404,000000,30.51,30.55,29.888,30,52313,0
|
| 626 |
+
PINK.US,D,20240405,000000,29.97,30.3999,29.97,30.31,44794,0
|
| 627 |
+
PINK.US,D,20240408,000000,30.43,30.43,30.175,30.35,63909,0
|
| 628 |
+
PINK.US,D,20240409,000000,30.35,30.67,30.35,30.67,58861,0
|
| 629 |
+
PINK.US,D,20240410,000000,30.26,30.32,30.0901,30.31,37179,0
|
| 630 |
+
PINK.US,D,20240411,000000,30.39,30.48,30.06,30.24,45210,0
|
| 631 |
+
PINK.US,D,20240412,000000,30.02,30.0712,29.5,29.61,142031,0
|
| 632 |
+
PINK.US,D,20240415,000000,29.86,29.899,29.0601,29.09,257947,0
|
| 633 |
+
PINK.US,D,20240416,000000,29.04,29.1542,28.91,28.91,67359,0
|
| 634 |
+
PINK.US,D,20240417,000000,28.9623,29.04,28.756,28.85,68759,0
|
| 635 |
+
PINK.US,D,20240418,000000,28.84,29.05,28.7,28.8,125207,0
|
| 636 |
+
PINK.US,D,20240419,000000,28.78,28.8917,28.58,28.71,73804,0
|
| 637 |
+
PINK.US,D,20240422,000000,28.76,29.1,28.721,28.91,89439,0
|
| 638 |
+
PINK.US,D,20240423,000000,28.99,29.32,28.937,29.1822,112579,0
|
| 639 |
+
PINK.US,D,20240424,000000,29.21,29.29,28.975,29.21,41352,0
|
| 640 |
+
PINK.US,D,20240425,000000,29.01,29.165,28.77,29.07,191512,0
|
| 641 |
+
PINK.US,D,20240426,000000,29.01,29.1799,28.93,29.03,60518,0
|
| 642 |
+
PINK.US,D,20240429,000000,29.1,29.255,28.98,29.1,37464,0
|
| 643 |
+
PINK.US,D,20240430,000000,29.11,29.245,28.96,28.96,115556,0
|
| 644 |
+
PINK.US,D,20240501,000000,28.91,29.65,28.91,29.33,65596,0
|
| 645 |
+
PINK.US,D,20240502,000000,29.69,29.69,29.28,29.43,14453,0
|
| 646 |
+
PINK.US,D,20240503,000000,29.56,29.6945,29.475,29.62,36777,0
|
| 647 |
+
PINK.US,D,20240506,000000,29.68,29.71,29.53,29.67,17595,0
|
| 648 |
+
PINK.US,D,20240507,000000,29.73,29.9998,29.61,29.8,60942,0
|
| 649 |
+
PINK.US,D,20240508,000000,29.59,29.59,29.23,29.31,509233,0
|
| 650 |
+
PINK.US,D,20240509,000000,29.2701,29.57,29.2701,29.52,30673,0
|
| 651 |
+
PINK.US,D,20240510,000000,29.64,29.7,29.41,29.49,15058,0
|
| 652 |
+
PINK.US,D,20240513,000000,29.55,29.6864,29.46,29.48,39667,0
|
| 653 |
+
PINK.US,D,20240514,000000,29.62,29.84,29.61,29.7,29062,0
|
| 654 |
+
PINK.US,D,20240515,000000,29.82,30.05,29.79,29.98,57827,0
|
| 655 |
+
PINK.US,D,20240516,000000,29.96,29.97,29.86,29.9235,22370,0
|
| 656 |
+
PINK.US,D,20240517,000000,29.76,29.9,29.76,29.9,20333,0
|
| 657 |
+
PINK.US,D,20240520,000000,29.92,30.05,29.9,29.94,26690,0
|
| 658 |
+
PINK.US,D,20240521,000000,30.042,30.042,29.82,29.91,24047,0
|
| 659 |
+
PINK.US,D,20240522,000000,29.85,30.052,29.85,29.88,36702,0
|
| 660 |
+
PINK.US,D,20240523,000000,29.89,29.89,29.495,29.605,154685,0
|
| 661 |
+
PINK.US,D,20240524,000000,29.67,29.82,29.56,29.56,23923,0
|
| 662 |
+
PINK.US,D,20240528,000000,29.62,29.62,29,29.16,60312,0
|
| 663 |
+
PINK.US,D,20240529,000000,28.91,29.02,28.82,29.02,98511,0
|
| 664 |
+
PINK.US,D,20240530,000000,29.19,29.54,29.19,29.45,173667,0
|
| 665 |
+
PINK.US,D,20240531,000000,29.68,29.9052,29.5892,29.85,27149,0
|
| 666 |
+
PINK.US,D,20240603,000000,29.95,30.24,29.81,30.04,30786,0
|
| 667 |
+
PINK.US,D,20240604,000000,29.97,29.995,29.8,29.9,28256,0
|
| 668 |
+
PINK.US,D,20240605,000000,29.98,30.239,29.91,30.08,9541,0
|
| 669 |
+
PINK.US,D,20240606,000000,30.08,30.08,29.9325,30.0255,13029,0
|
| 670 |
+
PINK.US,D,20240607,000000,29.91,30.2699,29.91,30.1758,7227,0
|
| 671 |
+
PINK.US,D,20240610,000000,30.055,30.42,30.055,30.36,15654,0
|
| 672 |
+
PINK.US,D,20240611,000000,30.27,30.45,30.0701,30.32,12119,0
|
| 673 |
+
PINK.US,D,20240612,000000,30.71,30.71,30.285,30.42,17929,0
|
| 674 |
+
PINK.US,D,20240613,000000,30.46,30.5599,30.38,30.5,24185,0
|
| 675 |
+
PINK.US,D,20240614,000000,30.4334,30.44,30.29,30.41,12811,0
|
| 676 |
+
PINK.US,D,20240617,000000,30.37,30.4,30.2393,30.29,196714,0
|
| 677 |
+
PINK.US,D,20240618,000000,30.35,30.45,30.25,30.25,26735,0
|
| 678 |
+
PINK.US,D,20240620,000000,30.25,30.43,30.1746,30.43,58356,0
|
| 679 |
+
PINK.US,D,20240621,000000,31.35,31.69,31.26,31.55,71482,0
|
| 680 |
+
PINK.US,D,20240624,000000,31.72,31.88,31.62,31.66,31139,0
|
| 681 |
+
PINK.US,D,20240625,000000,31.73,31.81,31.52,31.52,64406,0
|
| 682 |
+
PINK.US,D,20240626,000000,31.41,31.51,31.27,31.49,55792,0
|
| 683 |
+
PINK.US,D,20240627,000000,31.5,31.5,31.27,31.45,96744,0
|
| 684 |
+
PINK.US,D,20240628,000000,31.57,31.57,31.2,31.4,86996,0
|
| 685 |
+
PINK.US,D,20240701,000000,31.46,31.67,31.13,31.2,45669,0
|
| 686 |
+
PINK.US,D,20240702,000000,31.05,31.0781,30.88,30.96,479433,0
|
| 687 |
+
PINK.US,D,20240703,000000,30.95,30.97,30.51,30.71,393757,0
|
| 688 |
+
PINK.US,D,20240705,000000,30.9,30.96,30.615,30.94,175297,0
|
| 689 |
+
PINK.US,D,20240708,000000,31.11,31.13,30.9,30.95,249967,0
|
| 690 |
+
PINK.US,D,20240709,000000,30.96,31.02,30.76,30.97,151288,0
|
| 691 |
+
PINK.US,D,20240710,000000,31.05,31.26,30.97,31.25,101736,0
|
| 692 |
+
PINK.US,D,20240711,000000,31.37,31.7,31.37,31.69,109477,0
|
| 693 |
+
PINK.US,D,20240712,000000,31.84,31.9799,31.7786,31.9,44498,0
|
| 694 |
+
PINK.US,D,20240715,000000,32.05,32.05,31.79,31.89,26357,0
|
| 695 |
+
PINK.US,D,20240716,000000,32.08,32.26,32.08,32.19,73282,0
|
| 696 |
+
PINK.US,D,20240717,000000,31.82,32.165,31.82,31.92,42027,0
|
| 697 |
+
PINK.US,D,20240718,000000,31.86,31.9499,31.17,31.28,80106,0
|
| 698 |
+
PINK.US,D,20240719,000000,31.48,31.53,31.3308,31.4503,27360,0
|
| 699 |
+
PINK.US,D,20240722,000000,31.57,31.82,31.4818,31.82,44323,0
|
| 700 |
+
PINK.US,D,20240723,000000,31.86,32.17,31.8,32.07,85896,0
|
| 701 |
+
PINK.US,D,20240724,000000,32.1,32.2299,31.91,32.06,97713,0
|
| 702 |
+
PINK.US,D,20240725,000000,32.2,32.5399,32.14,32.18,163388,0
|
| 703 |
+
PINK.US,D,20240726,000000,32.4,32.6599,32.3751,32.51,95826,0
|
| 704 |
+
PINK.US,D,20240729,000000,32.59,32.64,32.385,32.54,110187,0
|
| 705 |
+
PINK.US,D,20240730,000000,32.6,32.681,32.1146,32.31,259513,0
|
| 706 |
+
PINK.US,D,20240731,000000,32.41,32.562,32.1828,32.3,155382,0
|
| 707 |
+
PINK.US,D,20240801,000000,32.44,32.58,32.25,32.46,84846,0
|
| 708 |
+
PINK.US,D,20240802,000000,32.28,32.33,31.67,32.21,392887,0
|
| 709 |
+
PINK.US,D,20240805,000000,31.5,31.66,31.1,31.45,180969,0
|
| 710 |
+
PINK.US,D,20240806,000000,31.51,31.8868,31.395,31.56,107070,0
|
| 711 |
+
PINK.US,D,20240807,000000,31.69,31.71,31.05,31.16,303293,0
|
| 712 |
+
PINK.US,D,20240808,000000,31.44,31.7899,31.38,31.74,112179,0
|
| 713 |
+
PINK.US,D,20240809,000000,31.75,31.86,31.33,31.45,115409,0
|
| 714 |
+
PINK.US,D,20240812,000000,31.51,31.64,31.29,31.45,137327,0
|
| 715 |
+
PINK.US,D,20240813,000000,31.56,32.05,31.56,32.05,90314,0
|
| 716 |
+
PINK.US,D,20240814,000000,32.11,32.11,31.79,32.01,67008,0
|
| 717 |
+
PINK.US,D,20240815,000000,32.22,32.29,32.09,32.27,44083,0
|
| 718 |
+
PINK.US,D,20240816,000000,32.19,32.34,32.1,32.22,73642,0
|
| 719 |
+
PINK.US,D,20240819,000000,32.14,32.47,32.14,32.47,85790,0
|
| 720 |
+
PINK.US,D,20240820,000000,32.55,32.773,32.4601,32.67,53359,0
|
| 721 |
+
PINK.US,D,20240821,000000,32.79,32.9199,32.6907,32.91,144824,0
|
| 722 |
+
PINK.US,D,20240822,000000,32.95,33.02,32.67,32.76,78433,0
|
| 723 |
+
PINK.US,D,20240823,000000,32.97,33.11,32.8401,32.96,39006,0
|
| 724 |
+
PINK.US,D,20240826,000000,33.11,33.11,32.91,32.98,67489,0
|
| 725 |
+
PINK.US,D,20240827,000000,32.85,33.04,32.71,33.03,55409,0
|
| 726 |
+
PINK.US,D,20240828,000000,32.92,33.09,32.76,32.9,27392,0
|
| 727 |
+
PINK.US,D,20240829,000000,32.99,33.22,32.9038,32.96,41572,0
|
| 728 |
+
PINK.US,D,20240830,000000,33.02,33.12,32.68,33.05,52856,0
|
| 729 |
+
PINK.US,D,20240903,000000,32.91,33.22,32.62,32.77,282703,0
|
| 730 |
+
PINK.US,D,20240904,000000,32.75,32.82,32.54,32.62,182518,0
|
| 731 |
+
PINK.US,D,20240905,000000,32.77,32.77,32.18,32.36,367971,0
|
| 732 |
+
PINK.US,D,20240906,000000,32.52,32.52,31.76,31.93,122476,0
|
| 733 |
+
PINK.US,D,20240909,000000,31.97,32.1,31.9,31.98,70460,0
|
| 734 |
+
PINK.US,D,20240910,000000,32,32.024,31.73,32.02,219878,0
|
| 735 |
+
PINK.US,D,20240911,000000,31.98,32.545,31.79,32.5,396919,0
|
| 736 |
+
PINK.US,D,20240912,000000,32.36,32.68,32.2255,32.68,83106,0
|
| 737 |
+
PINK.US,D,20240913,000000,32.83,33.1399,32.7071,32.97,118589,0
|
| 738 |
+
PINK.US,D,20240916,000000,33.13,33.3299,33.04,33.08,45871,0
|
| 739 |
+
PINK.US,D,20240917,000000,33.24,33.24,32.7732,32.9,163581,0
|
| 740 |
+
PINK.US,D,20240918,000000,32.89,33.17,32.7,32.74,68733,0
|
| 741 |
+
PINK.US,D,20240919,000000,33.13,33.3444,33.01,33.23,78692,0
|
| 742 |
+
PINK.US,D,20240920,000000,33.11,33.2199,32.955,33.07,111481,0
|
| 743 |
+
PINK.US,D,20240923,000000,33.13,33.14,32.83,32.89,89868,0
|
| 744 |
+
PINK.US,D,20240924,000000,32.9,33.05,32.76,33.05,127114,0
|
| 745 |
+
PINK.US,D,20240925,000000,33.11,33.11,32.6,32.65,77059,0
|
| 746 |
+
PINK.US,D,20240926,000000,32.75,32.87,32.674,32.76,200902,0
|
| 747 |
+
PINK.US,D,20240927,000000,32.84,32.95,32.69,32.74,122892,0
|
| 748 |
+
PINK.US,D,20240930,000000,32.72,32.8426,32.51,32.83,77744,0
|
| 749 |
+
PINK.US,D,20241001,000000,32.72,32.72,32.27,32.42,98075,0
|
| 750 |
+
PINK.US,D,20241002,000000,32.26,32.54,32.18,32.41,111428,0
|
| 751 |
+
PINK.US,D,20241003,000000,32.27,32.4,31.93,32.03,96006,0
|
| 752 |
+
PINK.US,D,20241004,000000,32.21,32.21,31.96,32.15,499219,0
|
| 753 |
+
PINK.US,D,20241007,000000,32.01,32.0561,31.661,31.76,273739,0
|
| 754 |
+
PINK.US,D,20241008,000000,31.77,32.1099,31.77,32,222344,0
|
| 755 |
+
PINK.US,D,20241009,000000,32.07,32.1168,31.93,32.07,57229,0
|
| 756 |
+
PINK.US,D,20241010,000000,31.96,31.96,31.78,31.92,93775,0
|
| 757 |
+
PINK.US,D,20241011,000000,31.95,32.294,31.95,32.22,554346,0
|
| 758 |
+
PINK.US,D,20241014,000000,32.29,32.44,32.1893,32.4,43713,0
|
| 759 |
+
PINK.US,D,20241015,000000,32.17,32.2899,32.16,32.16,45498,0
|
| 760 |
+
PINK.US,D,20241016,000000,32.25,32.53,32.15,32.415,40204,0
|
| 761 |
+
PINK.US,D,20241017,000000,32.44,32.44,32.16,32.17,114956,0
|
| 762 |
+
PINK.US,D,20241018,000000,32.31,32.5691,32.31,32.5201,19910,0
|
| 763 |
+
PINK.US,D,20241021,000000,32.42,32.4566,32.07,32.25,69188,0
|
| 764 |
+
PINK.US,D,20241022,000000,32.16,32.26,32.0592,32.249,159134,0
|
| 765 |
+
PINK.US,D,20241023,000000,32.09,32.18,31.76,31.985,134388,0
|
| 766 |
+
PINK.US,D,20241024,000000,32,32.76,32,32.64,78557,0
|
| 767 |
+
PINK.US,D,20241025,000000,32.85,33.26,32.641,32.68,29269,0
|
| 768 |
+
PINK.US,D,20241028,000000,32.81,32.9,32.69,32.77,28926,0
|
| 769 |
+
PINK.US,D,20241029,000000,32.7,32.9,32.575,32.75,27258,0
|
| 770 |
+
PINK.US,D,20241030,000000,32.36,32.7099,32.36,32.41,19268,0
|
| 771 |
+
PINK.US,D,20241031,000000,32.38,32.38,31.8,31.84,23405,0
|
| 772 |
+
PINK.US,D,20241101,000000,31.93,32.1259,31.85,31.88,14503,0
|
| 773 |
+
PINK.US,D,20241104,000000,31.9,31.93,31.67,31.71,21780,0
|
| 774 |
+
PINK.US,D,20241105,000000,31.67,31.99,31.67,31.99,19065,0
|
| 775 |
+
PINK.US,D,20241106,000000,32.42,32.42,31.8145,32.19,116252,0
|
| 776 |
+
PINK.US,D,20241107,000000,32.22,32.5042,31.9201,32.0884,86512,0
|
| 777 |
+
PINK.US,D,20241108,000000,32.07,32.1825,32.05,32.11,106827,0
|
| 778 |
+
PINK.US,D,20241111,000000,32.5,32.69,32.31,32.485,80031,0
|
| 779 |
+
PINK.US,D,20241112,000000,32.4215,32.75,32.02,32.03,67326,0
|
| 780 |
+
PINK.US,D,20241113,000000,32.12,32.22,31.42,31.48,66585,0
|
| 781 |
+
PINK.US,D,20241114,000000,31.38,31.4,30.64,30.69,187464,0
|
| 782 |
+
PINK.US,D,20241115,000000,30.57,30.57,30.06,30.08,71125,0
|
| 783 |
+
PINK.US,D,20241118,000000,30.13,30.39,30.01,30.38,52974,0
|
| 784 |
+
PINK.US,D,20241119,000000,30.17,30.375,30.07,30.32,64853,0
|
| 785 |
+
PINK.US,D,20241120,000000,30.51,30.76,30.3501,30.75,704761,0
|
| 786 |
+
PINK.US,D,20241121,000000,30.6444,31.04,30.6229,30.91,83622,0
|
| 787 |
+
PINK.US,D,20241122,000000,30.91,31.02,30.72,30.91,87013,0
|
| 788 |
+
PINK.US,D,20241125,000000,31.32,31.57,31.25,31.505,45709,0
|
| 789 |
+
PINK.US,D,20241126,000000,31.555,31.9092,31.43,31.89,34601,0
|
| 790 |
+
PINK.US,D,20241127,000000,32.07,32.14,31.98,32.0794,49967,0
|
| 791 |
+
PINK.US,D,20241129,000000,32.17,32.2,32.03,32.0302,13021,0
|
| 792 |
+
PINK.US,D,20241202,000000,32.25,32.25,31.885,32.155,131754,0
|
| 793 |
+
PINK.US,D,20241203,000000,32.0099,32.1098,31.88,31.88,32096,0
|
| 794 |
+
PINK.US,D,20241204,000000,31.87,32.04,31.76,31.8646,29305,0
|
| 795 |
+
PINK.US,D,20241205,000000,31.7,31.81,31.2,31.2,43642,0
|
| 796 |
+
PINK.US,D,20241206,000000,31.3326,31.53,31.32,31.41,23961,0
|
| 797 |
+
PINK.US,D,20241209,000000,31.55,31.5985,31.27,31.28,12640,0
|
| 798 |
+
PINK.US,D,20241210,000000,31.3471,31.49,31.2701,31.32,38707,0
|
| 799 |
+
PINK.US,D,20241211,000000,31.3468,31.3468,30.97,31.12,65979,0
|
| 800 |
+
PINK.US,D,20241212,000000,31.03,31.07,30.43,30.51,23954,0
|
| 801 |
+
PINK.US,D,20241213,000000,30.45,30.4565,30.29,30.35,97915,0
|
| 802 |
+
PINK.US,D,20241216,000000,30.29,30.73,30.29,30.42,54785,0
|
| 803 |
+
PINK.US,D,20241217,000000,30.62,30.7136,30.26,30.59,109570,0
|
| 804 |
+
PINK.US,D,20241218,000000,30.6033,30.65,29.336,29.53,79389,0
|
| 805 |
+
PINK.US,D,20241219,000000,29.77,29.77,29.29,29.45,88334,0
|
| 806 |
+
PINK.US,D,20241220,000000,29.725,30.35,29.38,30.03,32386,0
|
| 807 |
+
PINK.US,D,20241223,000000,29.94,30.1452,29.8,30.11,19342,0
|
| 808 |
+
PINK.US,D,20241224,000000,29.95,30.225,29.9183,30.2148,13662,0
|
| 809 |
+
PINK.US,D,20241226,000000,30.1494,30.5087,30.09,30.48,20442,0
|
| 810 |
+
PINK.US,D,20241227,000000,30.45,30.45,30.04,30.1294,29968,0
|
| 811 |
+
PINK.US,D,20241230,000000,29.91,29.91,29.54,29.75,26399,0
|
| 812 |
+
PINK.US,D,20241231,000000,30.016,30.016,29.51,29.66,24237,0
|
| 813 |
+
PINK.US,D,20250102,000000,29.8,30.1802,29.8,29.95,148796,0
|
| 814 |
+
PINK.US,D,20250103,000000,30.025,30.49,30.025,30.49,21434,0
|
| 815 |
+
PINK.US,D,20250106,000000,30.462,30.8099,30.462,30.52,20726,0
|
| 816 |
+
PINK.US,D,20250107,000000,30.94,31.02,30.44,30.61,76729,0
|
| 817 |
+
PINK.US,D,20250108,000000,30.36,30.5899,30.33,30.35,53438,0
|
| 818 |
+
PINK.US,D,20250110,000000,29.94,30.12,29.67,29.8,52092,0
|
| 819 |
+
PINK.US,D,20250113,000000,29.68,30.01,29.38,29.75,39844,0
|
| 820 |
+
PINK.US,D,20250114,000000,29.77,29.95,29.2817,29.46,56616,0
|
| 821 |
+
PINK.US,D,20250115,000000,30.01,30.1433,29.8,29.94,39213,0
|
| 822 |
+
PINK.US,D,20250116,000000,29.96,29.96,29.7725,29.86,12233,0
|
| 823 |
+
PINK.US,D,20250117,000000,29.882,30.06,29.67,29.71,44122,0
|
| 824 |
+
PINK.US,D,20250121,000000,30.09,30.28,29.955,30.2095,45571,0
|
| 825 |
+
PINK.US,D,20250122,000000,30.19,30.42,30.15,30.407,19049,0
|
| 826 |
+
PINK.US,D,20250123,000000,30.3419,30.61,30.3419,30.55,29439,0
|
| 827 |
+
PINK.US,D,20250124,000000,30.4943,30.7199,30.43,30.61,12418,0
|
| 828 |
+
PINK.US,D,20250127,000000,30.87,31.28,30.67,31.11,48570,0
|
| 829 |
+
PINK.US,D,20250128,000000,30.9349,31.07,30.65,30.79,66803,0
|
| 830 |
+
PINK.US,D,20250129,000000,30.75,30.8193,30.47,30.55,38313,0
|
| 831 |
+
PINK.US,D,20250130,000000,30.97,31.01,30.757829,30.9,49503,0
|
| 832 |
+
PINK.US,D,20250131,000000,30.7742,30.9,30.4401,30.51,29458,0
|
| 833 |
+
PINK.US,D,20250203,000000,30.13,30.4595,30.04,30.2589,28593,0
|
| 834 |
+
PINK.US,D,20250204,000000,30.2,30.47,30.17,30.4,31486,0
|
| 835 |
+
PINK.US,D,20250205,000000,30.62,30.75,30.49,30.75,75777,0
|
| 836 |
+
PINK.US,D,20250206,000000,30.7691,30.77,30.2943,30.31,30163,0
|
| 837 |
+
PINK.US,D,20250207,000000,30.28,30.37,29.84,29.88,36177,0
|
| 838 |
+
PINK.US,D,20250210,000000,30.0083,30.05,29.67,29.76,63300,0
|
| 839 |
+
PINK.US,D,20250211,000000,29.55,29.698,29.4984,29.6389,47553,0
|
| 840 |
+
PINK.US,D,20250212,000000,29.5645,30.085,29.45,29.98,31147,0
|
| 841 |
+
PINK.US,D,20250213,000000,30,30.04,29.7443,29.98,22947,0
|
| 842 |
+
PINK.US,D,20250214,000000,30.08,30.158,29.8301,29.89,67723,0
|
| 843 |
+
PINK.US,D,20250218,000000,30.045,30.26,29.902,30.0154,116409,0
|
| 844 |
+
PINK.US,D,20250219,000000,30.02,30.3475,30.0113,30.3,31974,0
|
| 845 |
+
PINK.US,D,20250220,000000,30.3358,30.57,30.3,30.49,33949,0
|
| 846 |
+
PINK.US,D,20250221,000000,30.385,30.44,30.13,30.13,14374,0
|
| 847 |
+
PINK.US,D,20250224,000000,30.05,30.26,30.04,30.04,38966,0
|
| 848 |
+
PINK.US,D,20250225,000000,30.14,30.14,29.7833,30.1,106715,0
|
| 849 |
+
PINK.US,D,20250226,000000,30.15,30.3705,30,30.1949,183411,0
|
| 850 |
+
PINK.US,D,20250227,000000,30.26,30.4638,29.88,29.94,103338,0
|
| 851 |
+
PINK.US,D,20250228,000000,29.85,30.47,29.82,30.46,20975,0
|
| 852 |
+
PINK.US,D,20250303,000000,30.4,30.53,29.92,30,39249,0
|
| 853 |
+
PINK.US,D,20250304,000000,29.75,30.0547,29.52,29.77,102909,0
|
| 854 |
+
PINK.US,D,20250305,000000,29.97,30.27,29.7,30.25,131638,0
|
| 855 |
+
PINK.US,D,20250306,000000,29.99,30.32,29.885,30.07,28170,0
|
| 856 |
+
PINK.US,D,20250307,000000,29.94,30.1231,29.61,29.94,38354,0
|
| 857 |
+
PINK.US,D,20250310,000000,29.83,29.89,29.33,29.46,111630,0
|
| 858 |
+
PINK.US,D,20250311,000000,29.34,29.55,29.0701,29.35,72086,0
|
| 859 |
+
PINK.US,D,20250312,000000,29.42,29.49,29.1375,29.22,69292,0
|
| 860 |
+
PINK.US,D,20250313,000000,29.23,29.23,28.8001,28.87,95641,0
|
| 861 |
+
PINK.US,D,20250314,000000,28.93,29.245,28.93,29.11,24925,0
|
| 862 |
+
PINK.US,D,20250317,000000,29.211,29.8254,29.07,29.67,26425,0
|
| 863 |
+
PINK.US,D,20250318,000000,29.5202,29.61,29.44,29.53,26380,0
|
| 864 |
+
PINK.US,D,20250319,000000,29.55,29.84,29.4864,29.78,11763,0
|
| 865 |
+
PINK.US,D,20250320,000000,29.78,29.9307,29.63,29.75,69549,0
|
| 866 |
+
PINK.US,D,20250321,000000,29.53,29.7519,29.51,29.73,21475,0
|
| 867 |
+
PINK.US,D,20250324,000000,29.9178,30.11,29.9178,30.04,15015,0
|
| 868 |
+
PINK.US,D,20250325,000000,30.075,30.18,29.64,29.75,28407,0
|
| 869 |
+
PINK.US,D,20250326,000000,29.62,29.76,29.38,29.45,14980,0
|
| 870 |
+
PINK.US,D,20250327,000000,29.45,29.5835,29.43,29.49,19554,0
|
| 871 |
+
PINK.US,D,20250328,000000,29.63,29.63,29.2201,29.28,19165,0
|
| 872 |
+
PINK.US,D,20250331,000000,28.82,29.47,28.72,29.31,28130,0
|
| 873 |
+
PINK.US,D,20250401,000000,29.122,29.24,28.71,28.76,54403,0
|
| 874 |
+
PINK.US,D,20250402,000000,28.5,29.38,28.5,29.35,16843,0
|
| 875 |
+
PINK.US,D,20250403,000000,29.24,29.24,28.91,28.97,35349,0
|
| 876 |
+
PINK.US,D,20250404,000000,28.375,28.4,27.34,27.42,53734,0
|
| 877 |
+
PINK.US,D,20250407,000000,26.41,27.82,26.098,27.26,60573,0
|
| 878 |
+
PINK.US,D,20250408,000000,28.215,28.32,26.635,26.92,47457,0
|
| 879 |
+
PINK.US,D,20250409,000000,26.57,28.225,26.225,28.1783,37170,0
|
| 880 |
+
PINK.US,D,20250410,000000,27.38,27.84,26.54,27.34,27669,0
|
| 881 |
+
PINK.US,D,20250411,000000,27.175,27.79,26.9607,27.67,24219,0
|
| 882 |
+
PINK.US,D,20250414,000000,27.95,28.34,27.8705,28.21,13427,0
|
| 883 |
+
PINK.US,D,20250415,000000,28.35,28.4,28.185,28.33,14557,0
|
| 884 |
+
PINK.US,D,20250416,000000,28.195,28.3446,27.75,28.02,14763,0
|
| 885 |
+
PINK.US,D,20250417,000000,27.95,28.11,27.7634,27.93,26829,0
|
| 886 |
+
PINK.US,D,20250421,000000,27.8937,27.8937,27.28,27.47,48242,0
|
| 887 |
+
PINK.US,D,20250422,000000,27.92,28.3128,27.92,28.262,17278,0
|
| 888 |
+
PINK.US,D,20250423,000000,28.92,29.14,28.46,28.49,15361,0
|
| 889 |
+
PINK.US,D,20250424,000000,28.7504,29.09,28.735,29.07,30454,0
|
| 890 |
+
PINK.US,D,20250425,000000,28.73,29.02,28.6926,28.99,29011,0
|
| 891 |
+
PINK.US,D,20250428,000000,29.25,29.52,29.07,29.35,41723,0
|
| 892 |
+
PINK.US,D,20250429,000000,29.16,29.6,29.09,29.5,36372,0
|
| 893 |
+
PINK.US,D,20250430,000000,29.21,29.71,29.21,29.63,18289,0
|
| 894 |
+
PINK.US,D,20250501,000000,29.19,29.5,29.01,29.01,24482,0
|
| 895 |
+
PINK.US,D,20250502,000000,29.59,29.6752,29.42,29.57,13006,0
|
| 896 |
+
PINK.US,D,20250505,000000,29.42,29.58,29.4,29.42,65309,0
|
| 897 |
+
PINK.US,D,20250506,000000,29.2983,29.2983,28.46,28.47,40404,0
|
| 898 |
+
PINK.US,D,20250507,000000,28.52,28.6113,28.19,28.47,19199,0
|
| 899 |
+
PINK.US,D,20250508,000000,28,28.57,27.9184,28.21,13737,0
|
| 900 |
+
PINK.US,D,20250509,000000,28.4295,28.46,28.02,28.02,14111,0
|
| 901 |
+
PINK.US,D,20250512,000000,28.25,28.74,28.25,28.66,60102,0
|
| 902 |
+
PINK.US,D,20250513,000000,28.46,28.6,28.13,28.1377,78151,0
|
| 903 |
+
PINK.US,D,20250514,000000,28.03,28.15,27.73,27.7772,21117,0
|
| 904 |
+
PINK.US,D,20250515,000000,27.67,28.12,27.56,28.1,84097,0
|
| 905 |
+
PINK.US,D,20250516,000000,28.34,28.7202,28.34,28.7202,8783,0
|
| 906 |
+
PINK.US,D,20250519,000000,28.6055,28.91,28.51,28.91,22532,0
|
| 907 |
+
PINK.US,D,20250520,000000,28.81,28.9416,28.77,28.941,20155,0
|
| 908 |
+
PINK.US,D,20250521,000000,28.795,28.795,28.18,28.2024,18853,0
|
| 909 |
+
PINK.US,D,20250527,000000,28.72,28.76,28.5799,28.71,54943,0
|
| 910 |
+
PINK.US,D,20250528,000000,28.5401,28.69,28.425,28.45,26682,0
|
| 911 |
+
PINK.US,D,20250530,000000,28.43,28.45,28.085,28.31,28527,0
|
| 912 |
+
PINK.US,D,20250602,000000,28.35112,28.53,28.05,28.515,19831,0
|
| 913 |
+
PINK.US,D,20250603,000000,28.69,28.9,28.54,28.72,18464,0
|
| 914 |
+
PINK.US,D,20250604,000000,28.8674,28.94,28.805,28.8112,14532,0
|
| 915 |
+
PINK.US,D,20250605,000000,28.7,28.92,28.68,28.69,15244,0
|
| 916 |
+
PINK.US,D,20250606,000000,29,29.11,28.9984,29.09,18249,0
|
| 917 |
+
PINK.US,D,20250609,000000,29.3,29.3,28.925,29.12,24841,0
|
| 918 |
+
PINK.US,D,20250610,000000,29.46,29.6,29.42,29.53,49945,0
|
| 919 |
+
PINK.US,D,20250611,000000,29.58,29.95,29.57,29.7538,33480,0
|
| 920 |
+
PINK.US,D,20250612,000000,29.66,29.83,29.6,29.7694,33174,0
|
| 921 |
+
PINK.US,D,20250613,000000,29.47,29.82,29.47,29.66,33781,0
|
| 922 |
+
PINK.US,D,20250616,000000,29.69,29.93,29.64,29.72,5997,0
|
| 923 |
+
PINK.US,D,20250617,000000,29.8386,29.98,29.5058,29.5333,21481,0
|
| 924 |
+
PINK.US,D,20250618,000000,29.53,29.73,29.4048,29.435,27620,0
|
| 925 |
+
PINK.US,D,20250620,000000,29.53,29.6,29.19,29.22,31147,0
|
| 926 |
+
PINK.US,D,20250623,000000,29.28,29.5171,28.8532,29.49,18598,0
|
| 927 |
+
PINK.US,D,20250624,000000,29.6319,30.09,29.63,30.045,25394,0
|
| 928 |
+
PINK.US,D,20250625,000000,29.9,29.94,29.82,29.83,19680,0
|
| 929 |
+
PINK.US,D,20250626,000000,30.05,30.1,29.91,30.04,49713,0
|
| 930 |
+
PINK.US,D,20250627,000000,30.025,30.1653,29.77,29.85,115824,0
|
| 931 |
+
PINK.US,D,20250630,000000,29.9845,30.04,29.89,30.01,45874,0
|
| 932 |
+
PINK.US,D,20250701,000000,30.05,30.246,29.89,29.89,38256,0
|
| 933 |
+
PINK.US,D,20250702,000000,29.85,30.06,29.85,30.01,11223,0
|
| 934 |
+
PINK.US,D,20250703,000000,30.0639,30.1,29.94,30.0835,6428,0
|
| 935 |
+
PINK.US,D,20250707,000000,29.81,30.01,29.59,29.78,23444,0
|
| 936 |
+
PINK.US,D,20250708,000000,29.99,30.05,29.84,29.9548,21140,0
|
| 937 |
+
PINK.US,D,20250709,000000,30.2,30.47,30.092,30.46,32288,0
|
| 938 |
+
PINK.US,D,20250710,000000,30.3,30.71,30.3,30.61,37883,0
|
| 939 |
+
PINK.US,D,20250711,000000,30.26,30.31,30.11,30.19,49986,0
|
| 940 |
+
PINK.US,D,20250714,000000,30.101,30.47,30.101,30.47,47382,0
|
| 941 |
+
PINK.US,D,20250715,000000,30.29,30.49,29.84,29.86,22248,0
|
| 942 |
+
PINK.US,D,20250716,000000,30,30.14,29.8506,30.1083,6989,0
|
| 943 |
+
PINK.US,D,20250717,000000,30.0215,30.2,29.98,30.085,31708,0
|
| 944 |
+
PINK.US,D,20250718,000000,30.03,30.26,29.7501,29.7565,80432,0
|
| 945 |
+
PINK.US,D,20250721,000000,29.89,29.93,29.59,29.59,25227,0
|
| 946 |
+
PINK.US,D,20250722,000000,29.6,29.83,29.6,29.765,15491,0
|
| 947 |
+
PINK.US,D,20250723,000000,29.9888,30.17,29.911,30.145,14605,0
|
| 948 |
+
PINK.US,D,20250724,000000,30.11,30.22,29.93,29.93,15288,0
|
| 949 |
+
PINK.US,D,20250725,000000,30.0308,30.1524,29.99,30.12,32253,0
|
| 950 |
+
PINK.US,D,20250728,000000,30.065,30.065,29.77,29.795,13530,0
|
| 951 |
+
PINK.US,D,20250729,000000,29.758,29.83,29.65,29.6768,16808,0
|
| 952 |
+
PINK.US,D,20250730,000000,29.83,29.99,29.65,29.7556,17827,0
|
| 953 |
+
PINK.US,D,20250731,000000,29.62,29.77,29.1,29.14,39601,0
|
| 954 |
+
PINK.US,D,20250801,000000,29.06,29.2,28.9,29.2,35876,0
|
| 955 |
+
PINK.US,D,20250804,000000,29.26,29.62,29.185,29.62,23049,0
|
| 956 |
+
PINK.US,D,20250805,000000,29.3,29.38,29.155,29.2711,31905,0
|
| 957 |
+
PINK.US,D,20250806,000000,29.1,29.28,28.86,28.93,102281,0
|
| 958 |
+
PINK.US,D,20250807,000000,28.78,28.8,28.32,28.44,108305,0
|
| 959 |
+
PINK.US,D,20250808,000000,28.77,28.77,28.5215,28.65,20345,0
|
| 960 |
+
PINK.US,D,20250811,000000,28.71,28.72,28.59,28.63,24478,0
|
| 961 |
+
PINK.US,D,20250812,000000,28.65,29.085,28.65,29.0839,24707,0
|
| 962 |
+
PINK.US,D,20250813,000000,29.35,29.6,29.27,29.6,28073,0
|
| 963 |
+
PINK.US,D,20250814,000000,29.42,29.65,29.4,29.615,48059,0
|
| 964 |
+
PINK.US,D,20250815,000000,29.85,30.0999,29.73,30.04,48337,0
|
| 965 |
+
PINK.US,D,20250818,000000,30.05,30.289,30.05,30.09,29666,0
|
| 966 |
+
PINK.US,D,20250819,000000,30.13,30.19,29.89,29.95,32500,0
|
| 967 |
+
PINK.US,D,20250820,000000,30.0687,30.255,29.96,30.24,26695,0
|
| 968 |
+
PINK.US,D,20250821,000000,29.96,30.3399,29.95,30.2,18992,0
|
| 969 |
+
PINK.US,D,20250822,000000,30.34,30.71,30.34,30.49,75349,0
|
| 970 |
+
PINK.US,D,20250825,000000,30.37,30.52,29.91,29.915,19794,0
|
| 971 |
+
PINK.US,D,20250826,000000,29.91,30.3915,29.91,30.3915,70368,0
|
| 972 |
+
PINK.US,D,20250827,000000,30.58,30.58,30.33,30.56,14910,0
|
| 973 |
+
PINK.US,D,20250828,000000,30.4899,30.54,30.39,30.47,18776,0
|
| 974 |
+
PINK.US,D,20250829,000000,30.39,30.4987,30.28,30.4987,9913,0
|
| 975 |
+
PINK.US,D,20250902,000000,30.405,30.56,30.28,30.47,17538,0
|
| 976 |
+
PINK.US,D,20250903,000000,30.52,30.55,30.06,30.16,12373,0
|
| 977 |
+
PINK.US,D,20250904,000000,30.16,30.46,30.16,30.46,27670,0
|
| 978 |
+
PINK.US,D,20250905,000000,30.6,30.91,30.51,30.8751,11617,0
|
| 979 |
+
PINK.US,D,20250908,000000,30.7956,30.89,30.61,30.87,13851,0
|
| 980 |
+
PINK.US,D,20250909,000000,30.96,31.37,30.93,31.34,43733,0
|
| 981 |
+
PINK.US,D,20250910,000000,31,31.36,30.84,30.93,16462,0
|
| 982 |
+
PINK.US,D,20250911,000000,30.9801,31.28,30.9801,31.26,24571,0
|
| 983 |
+
PINK.US,D,20250912,000000,31.16,31.2,30.89,30.89,16948,0
|
| 984 |
+
PINK.US,D,20250915,000000,30.8,30.93,30.61,30.74,17643,0
|
| 985 |
+
PINK.US,D,20250916,000000,30.8199,30.85,30.65,30.8,525104,0
|
| 986 |
+
PINK.US,D,20250917,000000,30.93,31.2938,30.75,30.92,145598,0
|
| 987 |
+
PINK.US,D,20250918,000000,31.1,31.6,31.1,31.5581,260502,0
|
| 988 |
+
PINK.US,D,20250919,000000,31.62,31.68,31.27,31.38,208383,0
|
| 989 |
+
PINK.US,D,20250922,000000,31.26,31.58,31.14,31.5,115744,0
|
| 990 |
+
PINK.US,D,20250923,000000,31.39,31.77,31.39,31.41,103706,0
|
| 991 |
+
PINK.US,D,20250924,000000,31.477,31.5356,31.33,31.42,71871,0
|
| 992 |
+
PINK.US,D,20250925,000000,31.17,31.21,30.65,30.65,77985,0
|
| 993 |
+
PINK.US,D,20250926,000000,30.79,31.1112,30.72,31.09,85207,0
|
| 994 |
+
PINK.US,D,20250929,000000,31.3162,31.515,31.27,31.5,49021,0
|
| 995 |
+
PINK.US,D,20250930,000000,31.51,31.78,31.425,31.71,84071,0
|
| 996 |
+
PINK.US,D,20251001,000000,31.9,32.45,31.75,32.34,72709,0
|
| 997 |
+
PINK.US,D,20251002,000000,32.19,32.71,32.19,32.7,59195,0
|
| 998 |
+
PINK.US,D,20251003,000000,32.92,33.149,32.71,32.72,52855,0
|
| 999 |
+
PINK.US,D,20251006,000000,32.88,32.96,32.78,32.78,75823,0
|
| 1000 |
+
PINK.US,D,20251007,000000,32.8122,32.82,32.4973,32.72,43893,0
|
| 1001 |
+
PINK.US,D,20251008,000000,32.7,33.0589,32.7,32.85,52408,0
|
| 1002 |
+
PINK.US,D,20251009,000000,32.92,33.08,32.8,32.89,53816,0
|
| 1003 |
+
PINK.US,D,20251010,000000,32.84,33.04,32.3,32.33,68580,0
|
| 1004 |
+
PINK.US,D,20251013,000000,32.45,32.629,32.3706,32.49,75515,0
|
| 1005 |
+
PINK.US,D,20251014,000000,32.31,32.91,32.2,32.8,249908,0
|
| 1006 |
+
PINK.US,D,20251015,000000,32.87,33.22,32.78,33.1,249566,0
|
| 1007 |
+
PINK.US,D,20251016,000000,33.23,33.339,32.64,32.8,185016,0
|
| 1008 |
+
PINK.US,D,20251017,000000,32.74,32.9,32.53,32.74,318894,0
|
| 1009 |
+
PINK.US,D,20251020,000000,33.05,33.37,32.822,33.36,267721,0
|
| 1010 |
+
PINK.US,D,20251021,000000,33.43,33.55,33.13,33.18,116773,0
|
| 1011 |
+
PINK.US,D,20251022,000000,33.3799,33.39,32.73,32.92,200860,0
|
| 1012 |
+
PINK.US,D,20251023,000000,32.97,33.1277,32.875,33.02,111913,0
|
| 1013 |
+
PINK.US,D,20251024,000000,33.28,33.31,32.98,33,58098,0
|
| 1014 |
+
PINK.US,D,20251027,000000,33.1,33.26,33.0901,33.26,157448,0
|
| 1015 |
+
PINK.US,D,20251028,000000,33.49,33.7365,33.3,33.63,140765,0
|
| 1016 |
+
PINK.US,D,20251029,000000,33.58,33.7899,33.18,33.33,244774,0
|
| 1017 |
+
PINK.US,D,20251030,000000,33.28,33.595,33.1788,33.19,148425,0
|
| 1018 |
+
PINK.US,D,20251031,000000,33.0024,33.41,33,33.38,91940,0
|
| 1019 |
+
PINK.US,D,20251103,000000,33.1493,33.26,32.42,32.9,243821,0
|
| 1020 |
+
PINK.US,D,20251104,000000,32.655,33.0099,32.57,32.67,470173,0
|
| 1021 |
+
PINK.US,D,20251105,000000,32.6,33.06,32.5489,32.89,160318,0
|
| 1022 |
+
PINK.US,D,20251106,000000,32.945,32.945,32.67,32.73,577835,0
|
| 1023 |
+
PINK.US,D,20251107,000000,32.85,33.09,32.58,33.06,145236,0
|
| 1024 |
+
PINK.US,D,20251110,000000,33.2709,33.78,33.21,33.75,263473,0
|
| 1025 |
+
PINK.US,D,20251111,000000,33.6,34.44,33.6,34.44,112198,0
|
| 1026 |
+
PINK.US,D,20251112,000000,34.45,34.966,34.45,34.79,239473,0
|
| 1027 |
+
PINK.US,D,20251113,000000,34.61,34.9385,34.35,34.43,227527,0
|
| 1028 |
+
PINK.US,D,20251114,000000,35.565,36.16,35.13,35.98,371908,0
|
| 1029 |
+
PINK.US,D,20251117,000000,36.23,36.8,36.1,36.31,329156,0
|
| 1030 |
+
PINK.US,D,20251118,000000,35.98,36.79,35.98,36.67,245547,0
|
| 1031 |
+
PINK.US,D,20251119,000000,36.68,36.836,36.35,36.58,263949,0
|
| 1032 |
+
PINK.US,D,20251120,000000,37,37.2235,36.35,36.41,162035,0
|
| 1033 |
+
PINK.US,D,20251121,000000,36.34,37.155,36.3001,36.89,260384,0
|
| 1034 |
+
PINK.US,D,20251124,000000,37.005,37.32,36.89,37.24,223688,0
|
| 1035 |
+
PINK.US,D,20251125,000000,37.3,37.72,37.29,37.72,257375,0
|
| 1036 |
+
PINK.US,D,20251126,000000,37.78,38.02,37.64,37.96,242308,0
|
| 1037 |
+
PINK.US,D,20251128,000000,37.895,37.95,37.695,37.85,88812,0
|
| 1038 |
+
PINK.US,D,20251201,000000,37.49,37.62,36.78,36.85,204293,0
|
| 1039 |
+
PINK.US,D,20251202,000000,36.8129,36.93,36.29,36.37,1156482,0
|
| 1040 |
+
PINK.US,D,20251203,000000,36.27,36.82,36.27,36.8,218783,0
|
| 1041 |
+
PINK.US,D,20251204,000000,36.768,37.0023,36.45,36.95,237704,0
|
| 1042 |
+
PINK.US,D,20251205,000000,36.95,37.1,36.66,36.73,204532,0
|
| 1043 |
+
PINK.US,D,20251208,000000,36.9878,37.01,36.48,36.59,180512,0
|
| 1044 |
+
PINK.US,D,20251209,000000,36.6,36.8287,36.4,36.41,187804,0
|
| 1045 |
+
PINK.US,D,20251210,000000,36.62,36.9733,36.44,36.9,142505,0
|
| 1046 |
+
PINK.US,D,20251211,000000,36.93,37.391,36.9,37.27,142474,0
|
| 1047 |
+
PINK.US,D,20251212,000000,37.2,37.37,36.93,37.1,98935,0
|
| 1048 |
+
PINK.US,D,20251215,000000,37.25,37.37,36.99,37.06,110777,0
|
| 1049 |
+
PINK.US,D,20251216,000000,36.9224,36.925,36.43,36.73,137523,0
|
| 1050 |
+
PINK.US,D,20251217,000000,36.858,37,36.3455,36.41,181949,0
|
| 1051 |
+
PINK.US,D,20251218,000000,36.61,36.781,36.362,36.5,269544,0
|
| 1052 |
+
PINK.US,D,20251219,000000,36.8,37.0087,36.61,36.84,232617,0
|
| 1053 |
+
PINK.US,D,20251222,000000,36.84,37.3411,36.58,37.28,97777,0
|
| 1054 |
+
PINK.US,D,20251223,000000,37.1385,37.3212,36.89,36.92,106582,0
|
| 1055 |
+
PINK.US,D,20251224,000000,37.1175,37.24,36.98,37.23,24528,0
|
| 1056 |
+
PINK.US,D,20251226,000000,37.085,37.12,36.89,37.12,78158,0
|
| 1057 |
+
PINK.US,D,20251229,000000,37.0041,37.01,36.8,36.92,106812,0
|
| 1058 |
+
PINK.US,D,20251230,000000,36.8928,37,36.6684,36.82,61755,0
|
| 1059 |
+
PINK.US,D,20251231,000000,36.82,36.84,36.565,36.6,239434,0
|
| 1060 |
+
PINK.US,D,20260102,000000,36.65,36.8299,36.425,36.72,202243,0
|
| 1061 |
+
PINK.US,D,20260105,000000,36.7,36.78,36.2541,36.71,578732,0
|
| 1062 |
+
PINK.US,D,20260106,000000,36.74,37.35,36.74,37.33,220985,0
|
| 1063 |
+
PINK.US,D,20260107,000000,37.465,38.17,37.45,38.02,126108,0
|
| 1064 |
+
PINK.US,D,20260108,000000,37.77,38.17,37.77,37.963,101540,0
|
| 1065 |
+
PINK.US,D,20260109,000000,38.37,38.41,37.84,37.91,130842,0
|
| 1066 |
+
PINK.US,D,20260112,000000,37.91,37.91,37.1176,37.55,123652,0
|
| 1067 |
+
PINK.US,D,20260113,000000,37.63,37.7,37,37.21,212605,0
|
| 1068 |
+
PINK.US,D,20260114,000000,37.1351,37.64,37.05,37.6,110199,0
|
| 1069 |
+
PINK.US,D,20260115,000000,37.5265,37.63,37.127,37.38,193944,0
|
| 1070 |
+
PINK.US,D,20260116,000000,37.4,37.7118,37.275,37.55,132219,0
|
| 1071 |
+
PINK.US,D,20260120,000000,36.7719,37.5,36.7719,37.29,130788,0
|
| 1072 |
+
PINK.US,D,20260121,000000,37.51,37.92,37.32,37.81,119207,0
|
| 1073 |
+
PINK.US,D,20260122,000000,38.09,38.64,38.07,38.57,138508,0
|
| 1074 |
+
PINK.US,D,20260123,000000,38.5,38.68,38.115,38.19,145833,0
|
| 1075 |
+
PINK.US,D,20260126,000000,38.1,38.32,37.97,38.27,80639,0
|
| 1076 |
+
PINK.US,D,20260127,000000,37.342,37.54,37.07,37.22,429973,0
|
| 1077 |
+
PINK.US,D,20260128,000000,37.09,37.17,36.65,36.78,198908,0
|
| 1078 |
+
PINK.US,D,20260129,000000,36.65,36.79,36.27,36.43,113034,0
|
| 1079 |
+
PINK.US,D,20260130,000000,36.44,36.69,35.96,35.99,262009,0
|
| 1080 |
+
PINK.US,D,20260202,000000,36.08,36.35,35.87,36.16,210094,0
|
| 1081 |
+
PINK.US,D,20260203,000000,36.125,36.45,35.4017,35.71,176315,0
|
| 1082 |
+
PINK.US,D,20260204,000000,36.01,36.15,35.55,35.85,1141346,0
|
| 1083 |
+
PINK.US,D,20260205,000000,35.81,35.97,35.0201,35.05,262250,0
|
| 1084 |
+
PINK.US,D,20260206,000000,35.74,36.38,35.61,36.35,353847,0
|
| 1085 |
+
PINK.US,D,20260209,000000,36.38,36.429,36.1,36.36,92827,0
|
| 1086 |
+
PINK.US,D,20260210,000000,36.405,36.5499,36.045,36.09,89352,0
|
| 1087 |
+
PINK.US,D,20260211,000000,36,36.15,35.63,36.07,132629,0
|
| 1088 |
+
PINK.US,D,20260212,000000,36.04,36.19,35.61,35.61,105086,0
|
| 1089 |
+
PINK.US,D,20260213,000000,35.96,36.3005,35.72,35.87,207507,0
|
| 1090 |
+
PINK.US,D,20260217,000000,35.75,36.23,35.74,36.1,131968,0
|
| 1091 |
+
PINK.US,D,20260218,000000,36.05,36.31,35.65,36.28,297700,0
|
daily/us/nyse etfs/1/pkb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/pldr.us.txt
ADDED
|
@@ -0,0 +1,1178 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PLDR.US,D,20210527,000000,24.739,24.739,24.739,24.739,6.0349158888,0
|
| 3 |
+
PLDR.US,D,20210528,000000,24.8424,24.8424,24.7858,24.7858,499.8921994556,0
|
| 4 |
+
PLDR.US,D,20210601,000000,24.739,24.7639,24.7032,24.7032,335.9436511432,0
|
| 5 |
+
PLDR.US,D,20210602,000000,24.7689,24.7689,24.6645,24.6873,516.9911278072,0
|
| 6 |
+
PLDR.US,D,20210603,000000,24.6048,24.6048,24.4666,24.5332,404.3393645496,0
|
| 7 |
+
PLDR.US,D,20210604,000000,24.7539,24.7539,24.7539,24.7539,1.0058193148,0
|
| 8 |
+
PLDR.US,D,20210607,000000,24.744,24.7778,24.744,24.7778,1660.6076887348,0
|
| 9 |
+
PLDR.US,D,20210608,000000,24.7927,24.7927,24.7927,24.7927,9.0523738332,0
|
| 10 |
+
PLDR.US,D,20210609,000000,24.7679,24.7679,24.7679,24.7679,22.1280249256,0
|
| 11 |
+
PLDR.US,D,20210610,000000,24.8723,24.9419,24.8723,24.9309,1332.71059211,0
|
| 12 |
+
PLDR.US,D,20210611,000000,24.9717,25.0174,24.9717,25.0174,1412.1703179792,0
|
| 13 |
+
PLDR.US,D,20210614,000000,25.0303,25.1099,25.0303,25.1099,109.6343053132,0
|
| 14 |
+
PLDR.US,D,20210615,000000,25.0701,25.0701,25.0383,25.0383,236.367538978,0
|
| 15 |
+
PLDR.US,D,20210616,000000,25.0651,25.0701,24.9319,24.9438,28502.907742802,0
|
| 16 |
+
PLDR.US,D,20210617,000000,24.9021,25.0433,24.9021,25.0433,158.9194517384,0
|
| 17 |
+
PLDR.US,D,20210618,000000,24.8136,24.8136,24.8136,24.8136,111.6459439428,0
|
| 18 |
+
PLDR.US,D,20210621,000000,24.9419,25.1029,24.9419,25.1029,4106.7602623284,0
|
| 19 |
+
PLDR.US,D,20210622,000000,25.2491,25.2978,25.2491,25.2839,533.084236844,0
|
| 20 |
+
PLDR.US,D,20210623,000000,25.2779,25.2779,25.2351,25.2351,925.353769616,0
|
| 21 |
+
PLDR.US,D,20210624,000000,25.3724,25.3724,25.3724,25.3724,17.0989283516,0
|
| 22 |
+
PLDR.US,D,20210625,000000,25.4469,25.4469,25.434,25.434,25256.122994628,0
|
| 23 |
+
PLDR.US,D,20210628,000000,25.5443,25.5443,25.5443,25.5443,14.0814704072,0
|
| 24 |
+
PLDR.US,D,20210629,000000,25.5791,25.5791,25.5791,25.5791,12.0698317776,0
|
| 25 |
+
PLDR.US,D,20210630,000000,25.5732,25.5732,25.5732,25.5732,20.116386296,0
|
| 26 |
+
PLDR.US,D,20210701,000000,25.6358,25.6358,25.6358,25.6358,14.0814704072,0
|
| 27 |
+
PLDR.US,D,20210702,000000,25.8824,25.8824,25.8824,25.8824,108.6284859984,0
|
| 28 |
+
PLDR.US,D,20210706,000000,25.8526,25.943,25.8526,25.943,402.32772592,0
|
| 29 |
+
PLDR.US,D,20210707,000000,25.9908,26.0822,25.9808,26.0822,6464.4007362196,0
|
| 30 |
+
PLDR.US,D,20210708,000000,25.9023,25.9023,25.8028,25.8297,16421.006133425,0
|
| 31 |
+
PLDR.US,D,20210709,000000,26.0812,26.0812,26.0812,26.0812,1.0058193148,0
|
| 32 |
+
PLDR.US,D,20210712,000000,26.1637,26.1637,26.1637,26.1637,13.0756510924,0
|
| 33 |
+
PLDR.US,D,20210713,000000,26.2284,26.2284,26.0713,26.0713,816.7252836176,0
|
| 34 |
+
PLDR.US,D,20210714,000000,26.1846,26.1846,26.1608,26.1608,107.6226666836,0
|
| 35 |
+
PLDR.US,D,20210715,000000,26.0872,26.0872,26.0872,26.0872,24.1396635552,0
|
| 36 |
+
PLDR.US,D,20210716,000000,25.949,25.949,25.949,25.949,1.0058193148,0
|
| 37 |
+
PLDR.US,D,20210719,000000,25.5453,25.5453,25.4459,25.5205,1318.6291217028,0
|
| 38 |
+
PLDR.US,D,20210720,000000,25.9023,25.952,25.9023,25.9381,447.589595086,0
|
| 39 |
+
PLDR.US,D,20210721,000000,26.1349,26.1349,26.1349,26.1349,5.029096574,0
|
| 40 |
+
PLDR.US,D,20210722,000000,26.2135,26.2135,26.2135,26.2135,4.0232772592,0
|
| 41 |
+
PLDR.US,D,20210723,000000,26.4759,26.4759,26.4759,26.4759,22.1280249256,0
|
| 42 |
+
PLDR.US,D,20210726,000000,26.4918,26.4918,26.4918,26.4918,28.1629408144,0
|
| 43 |
+
PLDR.US,D,20210727,000000,26.3477,26.3855,26.2383,26.3855,27297.936203672,0
|
| 44 |
+
PLDR.US,D,20210728,000000,26.3874,26.4073,26.3874,26.4073,152.8845358496,0
|
| 45 |
+
PLDR.US,D,20210729,000000,26.5455,26.5455,26.5227,26.5227,106.6168473688,0
|
| 46 |
+
PLDR.US,D,20210730,000000,26.3278,26.4073,26.3278,26.3725,304.7632523844,0
|
| 47 |
+
PLDR.US,D,20210802,000000,26.2711,26.2711,26.2711,26.2711,152.8845358496,0
|
| 48 |
+
PLDR.US,D,20210803,000000,26.4173,26.4352,26.4173,26.4352,107.6226666836,0
|
| 49 |
+
PLDR.US,D,20210804,000000,26.4272,26.4272,26.3835,26.4183,1650.5494955868,0
|
| 50 |
+
PLDR.US,D,20210805,000000,26.5515,26.5515,26.5515,26.5515,4.0232772592,0
|
| 51 |
+
PLDR.US,D,20210806,000000,26.6151,26.6151,26.5883,26.5883,577.3402866952,0
|
| 52 |
+
PLDR.US,D,20210809,000000,26.5853,26.5952,26.5654,26.5654,429.4848474196,0
|
| 53 |
+
PLDR.US,D,20210810,000000,26.5575,26.5575,26.5575,26.5575,15.087289722,0
|
| 54 |
+
PLDR.US,D,20210811,000000,26.6569,26.6569,26.6569,26.6569,6.0349158888,0
|
| 55 |
+
PLDR.US,D,20210812,000000,26.7603,26.7603,26.7603,26.7603,63.3666168324,0
|
| 56 |
+
PLDR.US,D,20210813,000000,26.7961,26.7961,26.7961,26.7961,42.2444112216,0
|
| 57 |
+
PLDR.US,D,20210816,000000,26.803,26.8726,26.803,26.8726,532.0784175292,0
|
| 58 |
+
PLDR.US,D,20210817,000000,26.7235,26.7434,26.7096,26.7096,3203.534517638,0
|
| 59 |
+
PLDR.US,D,20210818,000000,26.4411,26.4411,26.4411,26.4411,2.0116386296,0
|
| 60 |
+
PLDR.US,D,20210819,000000,26.5455,26.5455,26.4789,26.4789,103.5993894244,0
|
| 61 |
+
PLDR.US,D,20210820,000000,26.7235,26.7493,26.7235,26.7493,103.5993894244,0
|
| 62 |
+
PLDR.US,D,20210823,000000,26.9422,26.9422,26.9144,26.9144,445.5779564564,0
|
| 63 |
+
PLDR.US,D,20210824,000000,27.0009,27.0009,26.98,26.98,101.5877507948,0
|
| 64 |
+
PLDR.US,D,20210825,000000,27.0347,27.0347,27.0347,27.0347,115.669221202,0
|
| 65 |
+
PLDR.US,D,20210826,000000,27.0208,27.0208,26.9094,26.9094,25255.117175313,0
|
| 66 |
+
PLDR.US,D,20210827,000000,27.0894,27.0894,27.0894,27.0894,1.0058193148,0
|
| 67 |
+
PLDR.US,D,20210830,000000,27.3131,27.328,27.2832,27.2832,1084.2732213544,0
|
| 68 |
+
PLDR.US,D,20210831,000000,27.2285,27.2285,27.1599,27.1778,284.6468660884,0
|
| 69 |
+
PLDR.US,D,20210901,000000,27.2216,27.2216,27.2216,27.2216,1.0058193148,0
|
| 70 |
+
PLDR.US,D,20210902,000000,27.3081,27.3081,27.3031,27.3031,163.9485483124,0
|
| 71 |
+
PLDR.US,D,20210903,000000,27.3836,27.3836,27.3836,27.3836,21.1222056108,0
|
| 72 |
+
PLDR.US,D,20210907,000000,27.2405,27.2405,27.2405,27.2405,72.4189906656,0
|
| 73 |
+
PLDR.US,D,20210908,000000,27.2285,27.2285,27.2285,27.2285,3.0174579444,0
|
| 74 |
+
PLDR.US,D,20210909,000000,27.0556,27.0556,27.0556,27.0556,23.1338442404,0
|
| 75 |
+
PLDR.US,D,20210910,000000,26.9034,26.9034,26.9034,26.9034,2.0116386296,0
|
| 76 |
+
PLDR.US,D,20210913,000000,26.8219,26.8219,26.8219,26.8219,4.0232772592,0
|
| 77 |
+
PLDR.US,D,20210914,000000,26.7513,26.7513,26.7513,26.7513,77.4480872396,0
|
| 78 |
+
PLDR.US,D,20210915,000000,26.9611,26.9611,26.9611,26.9611,5.029096574,0
|
| 79 |
+
PLDR.US,D,20210916,000000,26.8627,27.0029,26.7732,27.0029,273.5828536256,0
|
| 80 |
+
PLDR.US,D,20210917,000000,26.8428,26.8428,26.8348,26.8348,104.6052087392,0
|
| 81 |
+
PLDR.US,D,20210920,000000,26.289,26.289,26.289,26.289,27.1571214996,0
|
| 82 |
+
PLDR.US,D,20210921,000000,26.3626,26.3626,26.3626,26.3626,54.3142429992,0
|
| 83 |
+
PLDR.US,D,20210922,000000,26.6837,26.6837,26.5356,26.5624,487.822367678,0
|
| 84 |
+
PLDR.US,D,20210923,000000,26.8527,26.8527,26.8438,26.8438,128.7448722944,0
|
| 85 |
+
PLDR.US,D,20210924,000000,26.8398,26.8398,26.8398,26.8398,34.1978567032,0
|
| 86 |
+
PLDR.US,D,20210927,000000,26.7046,26.7046,26.6111,26.6111,125.72741435,0
|
| 87 |
+
PLDR.US,D,20210928,000000,26.1001,26.1001,25.9719,25.9719,301.74579444,0
|
| 88 |
+
PLDR.US,D,20210929,000000,25.949,25.949,25.949,25.949,131.7623302388,0
|
| 89 |
+
PLDR.US,D,20210930,000000,25.6835,25.6835,25.6835,25.6835,27.1571214996,0
|
| 90 |
+
PLDR.US,D,20211001,000000,25.8993,25.8993,25.8993,25.8993,96.5586542208,0
|
| 91 |
+
PLDR.US,D,20211004,000000,25.5056,25.5056,25.5056,25.5056,155.901993794,0
|
| 92 |
+
PLDR.US,D,20211005,000000,25.7432,25.8307,25.7432,25.8307,200.1580436452,0
|
| 93 |
+
PLDR.US,D,20211006,000000,25.94,25.94,25.94,25.94,34.1978567032,0
|
| 94 |
+
PLDR.US,D,20211007,000000,26.1956,26.1956,26.1956,26.1956,7.0407352036,0
|
| 95 |
+
PLDR.US,D,20211008,000000,26.0633,26.0633,26.0633,26.0633,10.058193148,0
|
| 96 |
+
PLDR.US,D,20211011,000000,26.0902,26.0902,25.8476,25.8476,767.4401371924,0
|
| 97 |
+
PLDR.US,D,20211012,000000,25.8327,25.8327,25.8327,25.8327,2.0116386296,0
|
| 98 |
+
PLDR.US,D,20211013,000000,25.9609,25.9609,25.9609,25.9609,4.0232772592,0
|
| 99 |
+
PLDR.US,D,20211014,000000,26.2383,26.4193,26.2383,26.4193,466.7001620672,0
|
| 100 |
+
PLDR.US,D,20211015,000000,26.6489,26.6489,26.6489,26.6489,3.0174579444,0
|
| 101 |
+
PLDR.US,D,20211018,000000,26.7314,26.7314,26.7314,26.7314,4.0232772592,0
|
| 102 |
+
PLDR.US,D,20211019,000000,26.9939,26.9939,26.9939,26.9939,42.2444112216,0
|
| 103 |
+
PLDR.US,D,20211020,000000,27.0615,27.0615,27.0615,27.0615,12.0698317776,0
|
| 104 |
+
PLDR.US,D,20211021,000000,27.2116,27.2116,27.2116,27.2116,21.1222056108,0
|
| 105 |
+
PLDR.US,D,20211022,000000,27.2783,27.2783,27.2464,27.2464,129.7506916092,0
|
| 106 |
+
PLDR.US,D,20211025,000000,27.316,27.316,27.316,27.316,89.5179190172,0
|
| 107 |
+
PLDR.US,D,20211026,000000,27.4304,27.4304,27.4304,27.4304,50.29096574,0
|
| 108 |
+
PLDR.US,D,20211027,000000,27.3031,27.3031,27.3031,27.3031,20.116386296,0
|
| 109 |
+
PLDR.US,D,20211028,000000,27.5855,27.5855,27.5556,27.5626,1155.6863927052,0
|
| 110 |
+
PLDR.US,D,20211029,000000,27.5556,27.6173,27.5556,27.6173,202.1696822748,0
|
| 111 |
+
PLDR.US,D,20211101,000000,27.6938,27.6938,27.5865,27.5865,216.251152682,0
|
| 112 |
+
PLDR.US,D,20211102,000000,27.675,27.7237,27.675,27.6819,417.415015642,0
|
| 113 |
+
PLDR.US,D,20211103,000000,27.9086,27.9086,27.9086,27.9086,68.3957134064,0
|
| 114 |
+
PLDR.US,D,20211104,000000,28.0667,28.0667,28.0667,28.0667,34.1978567032,0
|
| 115 |
+
PLDR.US,D,20211105,000000,27.9991,27.9991,27.9991,27.9991,112.6517632576,0
|
| 116 |
+
PLDR.US,D,20211108,000000,28.0885,28.0885,28.0885,28.0885,188.0882118676,0
|
| 117 |
+
PLDR.US,D,20211109,000000,28.0806,28.0806,28.0746,28.0746,280.6235888292,0
|
| 118 |
+
PLDR.US,D,20211110,000000,27.9215,27.9215,27.7237,27.7903,333.9320125136,0
|
| 119 |
+
PLDR.US,D,20211111,000000,27.7107,27.7107,27.7107,27.7107,20.116386296,0
|
| 120 |
+
PLDR.US,D,20211112,000000,27.9503,27.9503,27.9503,27.9503,77.4480872396,0
|
| 121 |
+
PLDR.US,D,20211115,000000,27.9215,27.9215,27.8857,27.8857,159.9252710532,0
|
| 122 |
+
PLDR.US,D,20211116,000000,28.0766,28.0766,28.0766,28.0766,1.0058193148,0
|
| 123 |
+
PLDR.US,D,20211117,000000,27.9563,27.9563,27.9563,27.9563,1.0058193148,0
|
| 124 |
+
PLDR.US,D,20211118,000000,28.0875,28.0875,28.0875,28.0875,30.174579444,0
|
| 125 |
+
PLDR.US,D,20211119,000000,28.2436,28.2586,28.1472,28.1472,3838.2065052768,0
|
| 126 |
+
PLDR.US,D,20211122,000000,28.0508,28.0508,27.9016,27.9016,310.7981682732,0
|
| 127 |
+
PLDR.US,D,20211123,000000,27.8629,27.8629,27.8529,27.8529,120.698317776,0
|
| 128 |
+
PLDR.US,D,20211124,000000,27.9374,27.9374,27.9374,27.9374,58.3375202584,0
|
| 129 |
+
PLDR.US,D,20211126,000000,27.4224,27.4224,27.3548,27.3548,126.7332336648,0
|
| 130 |
+
PLDR.US,D,20211129,000000,27.6948,27.6948,27.667,27.667,392.269532772,0
|
| 131 |
+
PLDR.US,D,20211130,000000,27.2584,27.2584,27.1371,27.1371,217.2569719968,0
|
| 132 |
+
PLDR.US,D,20211201,000000,26.8726,26.8726,26.8428,26.8448,296.716697866,0
|
| 133 |
+
PLDR.US,D,20211202,000000,27.1301,27.1301,27.0546,27.0546,256.483925274,0
|
| 134 |
+
PLDR.US,D,20211203,000000,26.5883,26.5883,26.5883,26.5883,25.14548287,0
|
| 135 |
+
PLDR.US,D,20211206,000000,26.9555,26.9555,26.9555,26.9555,25.14548287,0
|
| 136 |
+
PLDR.US,D,20211207,000000,27.4838,27.4838,27.4838,27.4838,6.0349158888,0
|
| 137 |
+
PLDR.US,D,20211208,000000,27.5199,27.6557,27.5199,27.6557,325.8854579952,0
|
| 138 |
+
PLDR.US,D,20211209,000000,27.4581,27.4581,27.4581,27.4581,1.0058193148,0
|
| 139 |
+
PLDR.US,D,20211210,000000,27.6005,27.6005,27.6005,27.6005,13.0756510924,0
|
| 140 |
+
PLDR.US,D,20211213,000000,27.3425,27.3425,27.3425,27.3425,49.2851464252,0
|
| 141 |
+
PLDR.US,D,20211214,000000,26.9432,26.9969,26.9432,26.9969,225.3035265152,0
|
| 142 |
+
PLDR.US,D,20211215,000000,27.509,27.509,27.509,27.509,1.0058193148,0
|
| 143 |
+
PLDR.US,D,20211216,000000,27.1174,27.1174,27.1174,27.1174,52.3026043696,0
|
| 144 |
+
PLDR.US,D,20211217,000000,26.8708,26.8708,26.8708,26.8708,7.0407352036,0
|
| 145 |
+
PLDR.US,D,20211220,000000,26.5177,26.5177,26.5177,26.5177,2.0116386296,0
|
| 146 |
+
PLDR.US,D,20211221,000000,27.0116,27.0116,27.0116,27.0116,2.0116386296,0
|
| 147 |
+
PLDR.US,D,20211222,000000,27.2206,27.2206,27.2206,27.2206,2.0116386296,0
|
| 148 |
+
PLDR.US,D,20211223,000000,27.4165,27.4165,27.4165,27.4165,1.0058193148,0
|
| 149 |
+
PLDR.US,D,20211227,000000,27.7175,27.7175,27.7175,27.7175,1.0058193148,0
|
| 150 |
+
PLDR.US,D,20211228,000000,27.6624,27.6624,27.6624,27.6624,1.0058193148,0
|
| 151 |
+
PLDR.US,D,20211229,000000,27.7064,27.7064,27.7064,27.7064,1.0058193148,0
|
| 152 |
+
PLDR.US,D,20211230,000000,27.6725,27.6725,27.6725,27.6725,6.0349158888,0
|
| 153 |
+
PLDR.US,D,20211231,000000,27.603,27.603,27.603,27.603,1.0058193148,0
|
| 154 |
+
PLDR.US,D,20220103,000000,27.5675,27.5675,27.5675,27.5675,24.1396635552,0
|
| 155 |
+
PLDR.US,D,20220104,000000,27.4305,27.4305,27.4305,27.4305,48.2793271104,0
|
| 156 |
+
PLDR.US,D,20220105,000000,26.983,26.983,26.8232,26.8232,209.2104174784,0
|
| 157 |
+
PLDR.US,D,20220106,000000,26.7567,26.7567,26.7567,26.7567,60.349158888,0
|
| 158 |
+
PLDR.US,D,20220107,000000,26.6858,26.6858,26.6858,26.6858,5.029096574,0
|
| 159 |
+
PLDR.US,D,20220110,000000,26.5428,26.5428,26.5428,26.5428,10.058193148,0
|
| 160 |
+
PLDR.US,D,20220111,000000,26.8152,26.8152,26.8152,26.8152,20.116386296,0
|
| 161 |
+
PLDR.US,D,20220112,000000,26.8669,26.8669,26.8669,26.8669,10.058193148,0
|
| 162 |
+
PLDR.US,D,20220113,000000,26.3855,26.3855,26.3855,26.3855,91.5295576468,0
|
| 163 |
+
PLDR.US,D,20220114,000000,26.3386,26.3386,26.3386,26.3386,10.058193148,0
|
| 164 |
+
PLDR.US,D,20220118,000000,25.8993,25.8993,25.7944,25.7944,114.6634018872,0
|
| 165 |
+
PLDR.US,D,20220119,000000,25.8098,25.8098,25.6513,25.6513,150.87289722,0
|
| 166 |
+
PLDR.US,D,20220120,000000,26.0186,26.0186,25.3608,25.3608,3914.6487732016,0
|
| 167 |
+
PLDR.US,D,20220121,000000,25.2431,25.2431,24.9281,24.9281,142.8263427016,0
|
| 168 |
+
PLDR.US,D,20220124,000000,24.4283,24.9441,24.4283,24.9441,355.0542181244,0
|
| 169 |
+
PLDR.US,D,20220125,000000,24.5367,24.5367,24.5367,24.5367,13.0756510924,0
|
| 170 |
+
PLDR.US,D,20220126,000000,24.9647,25.094,24.5047,24.5047,4035.3470909776,0
|
| 171 |
+
PLDR.US,D,20220127,000000,24.4676,24.4989,24.4676,24.4989,136.7914268128,0
|
| 172 |
+
PLDR.US,D,20220128,000000,24.6466,25.13,24.6466,25.13,279.6177695144,0
|
| 173 |
+
PLDR.US,D,20220131,000000,25.6561,25.6561,25.6561,25.6561,39.2269532772,0
|
| 174 |
+
PLDR.US,D,20220201,000000,25.8332,25.8332,25.8332,25.8332,4.0232772592,0
|
| 175 |
+
PLDR.US,D,20220202,000000,25.8443,25.8443,25.8443,25.8443,9.0523738332,0
|
| 176 |
+
PLDR.US,D,20220203,000000,25.1363,25.1363,25.1363,25.1363,6.0349158888,0
|
| 177 |
+
PLDR.US,D,20220204,000000,25.3374,25.3374,25.3374,25.3374,4.0232772592,0
|
| 178 |
+
PLDR.US,D,20220207,000000,25.3623,25.3623,25.2025,25.2025,280.6235888292,0
|
| 179 |
+
PLDR.US,D,20220208,000000,25.4718,25.4919,25.4519,25.4919,270.5653956812,0
|
| 180 |
+
PLDR.US,D,20220209,000000,25.8314,25.8314,25.8314,25.8314,5.029096574,0
|
| 181 |
+
PLDR.US,D,20220210,000000,25.7203,25.7402,25.4282,25.4282,8000.2868299192,0
|
| 182 |
+
PLDR.US,D,20220211,000000,24.8255,24.8597,24.8255,24.8597,227.3151651448,0
|
| 183 |
+
PLDR.US,D,20220214,000000,24.7618,24.7618,24.7618,24.7618,263.5246604776,0
|
| 184 |
+
PLDR.US,D,20220215,000000,25.1501,25.1501,25.1501,25.1501,8.0465545184,0
|
| 185 |
+
PLDR.US,D,20220216,000000,25.1348,25.1348,25.1348,25.1348,2.0116386296,0
|
| 186 |
+
PLDR.US,D,20220217,000000,24.7559,24.7559,24.5426,24.5426,133.7739688684,0
|
| 187 |
+
PLDR.US,D,20220218,000000,24.3236,24.3236,24.3236,24.3236,66.3840747768,0
|
| 188 |
+
PLDR.US,D,20220222,000000,24.0349,24.0349,24.0349,24.0349,36.2094953328,0
|
| 189 |
+
PLDR.US,D,20220223,000000,23.9904,23.9904,23.6307,23.6307,208.2045981636,0
|
| 190 |
+
PLDR.US,D,20220224,000000,24.0744,24.0744,24.0744,24.0744,8.0465545184,0
|
| 191 |
+
PLDR.US,D,20220225,000000,24.5489,24.5489,24.5489,24.5489,18.1047476664,0
|
| 192 |
+
PLDR.US,D,20220228,000000,24.4563,24.4563,24.4563,24.4563,4.0232772592,0
|
| 193 |
+
PLDR.US,D,20220301,000000,24.0411,24.0411,24.0411,24.0411,6.0349158888,0
|
| 194 |
+
PLDR.US,D,20220302,000000,24.4841,24.4841,24.4841,24.4841,33.1920373884,0
|
| 195 |
+
PLDR.US,D,20220303,000000,24.264,24.264,24.264,24.264,3.0174579444,0
|
| 196 |
+
PLDR.US,D,20220304,000000,23.8214,23.9068,23.8214,23.9068,224.2977072004,0
|
| 197 |
+
PLDR.US,D,20220307,000000,23.1149,23.1149,23.1149,23.1149,4.0232772592,0
|
| 198 |
+
PLDR.US,D,20220308,000000,22.8888,22.8888,22.8888,22.8888,43.2502305364,0
|
| 199 |
+
PLDR.US,D,20220309,000000,23.6029,23.6029,23.6029,23.6029,1.0058193148,0
|
| 200 |
+
PLDR.US,D,20220310,000000,23.5249,23.5249,23.5249,23.5249,5.029096574,0
|
| 201 |
+
PLDR.US,D,20220311,000000,23.1944,23.1944,23.1944,23.1944,11.0640124628,0
|
| 202 |
+
PLDR.US,D,20220314,000000,23.0774,23.0774,23.0774,23.0774,2.0116386296,0
|
| 203 |
+
PLDR.US,D,20220315,000000,23.6167,23.6167,23.6167,23.6167,1.0058193148,0
|
| 204 |
+
PLDR.US,D,20220316,000000,24.2122,24.2122,24.2122,24.2122,2.0116386296,0
|
| 205 |
+
PLDR.US,D,20220317,000000,24.4959,24.4959,24.4959,24.4959,142.8263427016,0
|
| 206 |
+
PLDR.US,D,20220318,000000,24.8723,24.8723,24.8723,24.8723,2.0116386296,0
|
| 207 |
+
PLDR.US,D,20220321,000000,24.7604,24.7604,24.7604,24.7604,3.0174579444,0
|
| 208 |
+
PLDR.US,D,20220322,000000,25.0143,25.0143,25.0143,25.0143,5.029096574,0
|
| 209 |
+
PLDR.US,D,20220323,000000,24.6456,24.6456,24.6456,24.6456,31.1803987588,0
|
| 210 |
+
PLDR.US,D,20220324,000000,24.9569,24.9569,24.9569,24.9569,1.0058193148,0
|
| 211 |
+
PLDR.US,D,20220325,000000,25.0278,25.0278,25.0278,25.0278,1.0058193148,0
|
| 212 |
+
PLDR.US,D,20220328,000000,25.0343,25.2736,25.0343,25.2736,133.7739688684,0
|
| 213 |
+
PLDR.US,D,20220329,000000,25.5104,25.6533,25.5104,25.6533,323.8738193656,0
|
| 214 |
+
PLDR.US,D,20220330,000000,25.5314,25.5314,25.4412,25.4412,108.6284859984,0
|
| 215 |
+
PLDR.US,D,20220331,000000,25.432,25.432,25.1547,25.1547,100.58193148,0
|
| 216 |
+
PLDR.US,D,20220401,000000,25.0542,25.1907,25.0542,25.1907,915.295576468,0
|
| 217 |
+
PLDR.US,D,20220404,000000,25.3588,25.3588,25.3588,25.3588,5.029096574,0
|
| 218 |
+
PLDR.US,D,20220405,000000,25.0197,25.0197,25.0197,25.0197,1.0058193148,0
|
| 219 |
+
PLDR.US,D,20220406,000000,24.6952,24.6952,24.6952,24.6952,5.029096574,0
|
| 220 |
+
PLDR.US,D,20220407,000000,24.7924,24.7924,24.7924,24.7924,5.029096574,0
|
| 221 |
+
PLDR.US,D,20220408,000000,24.6637,24.6637,24.6637,24.6637,5.029096574,0
|
| 222 |
+
PLDR.US,D,20220411,000000,24.2507,24.2507,24.2507,24.2507,83.4830031284,0
|
| 223 |
+
PLDR.US,D,20220412,000000,24.1149,24.1149,24.1149,24.1149,67.3898940916,0
|
| 224 |
+
PLDR.US,D,20220413,000000,24.4774,24.4774,24.4774,24.4774,13.0756510924,0
|
| 225 |
+
PLDR.US,D,20220414,000000,24.134,24.134,24.134,24.134,5.029096574,0
|
| 226 |
+
PLDR.US,D,20220418,000000,24.0602,24.0602,24.0602,24.0602,9.0523738332,0
|
| 227 |
+
PLDR.US,D,20220419,000000,24.5256,24.5256,24.5256,24.5256,8.0465545184,0
|
| 228 |
+
PLDR.US,D,20220420,000000,24.6008,24.6008,24.6008,24.6008,1.0058193148,0
|
| 229 |
+
PLDR.US,D,20220421,000000,24.1153,24.1153,24.1153,24.1153,1.0058193148,0
|
| 230 |
+
PLDR.US,D,20220422,000000,23.712,23.712,23.4368,23.4368,104.6052087392,0
|
| 231 |
+
PLDR.US,D,20220425,000000,23.4535,23.4535,23.4535,23.4535,103.5993894244,0
|
| 232 |
+
PLDR.US,D,20220426,000000,22.8933,22.8933,22.8933,22.8933,20.116386296,0
|
| 233 |
+
PLDR.US,D,20220427,000000,23.0138,23.0138,23.0138,23.0138,101.5877507948,0
|
| 234 |
+
PLDR.US,D,20220428,000000,23.205,23.5615,23.205,23.5615,119.6924984612,0
|
| 235 |
+
PLDR.US,D,20220429,000000,22.7096,22.7096,22.7096,22.7096,99.5761121652,0
|
| 236 |
+
PLDR.US,D,20220502,000000,22.8594,22.8594,22.8594,22.8594,56.3258816288,0
|
| 237 |
+
PLDR.US,D,20220503,000000,22.9475,22.9475,22.9475,22.9475,37.2153146476,0
|
| 238 |
+
PLDR.US,D,20220504,000000,23.5233,23.5233,23.5233,23.5233,54.3142429992,0
|
| 239 |
+
PLDR.US,D,20220505,000000,22.6125,22.6125,22.6125,22.6125,1.0058193148,0
|
| 240 |
+
PLDR.US,D,20220506,000000,22.3868,22.3868,22.3868,22.3868,99.5761121652,0
|
| 241 |
+
PLDR.US,D,20220509,000000,21.6613,21.6613,21.6613,21.6613,99.5761121652,0
|
| 242 |
+
PLDR.US,D,20220510,000000,21.7733,21.7733,21.7492,21.7492,102.5935701096,0
|
| 243 |
+
PLDR.US,D,20220511,000000,21.3386,21.3386,21.3386,21.3386,99.5761121652,0
|
| 244 |
+
PLDR.US,D,20220512,000000,21.2782,21.2782,21.2782,21.2782,1.0058193148,0
|
| 245 |
+
PLDR.US,D,20220513,000000,21.8449,21.8449,21.8449,21.8449,99.5761121652,0
|
| 246 |
+
PLDR.US,D,20220516,000000,21.7356,21.7356,21.7356,21.7356,1.0058193148,0
|
| 247 |
+
PLDR.US,D,20220517,000000,22.1269,22.1269,22.1269,22.1269,2.0116386296,0
|
| 248 |
+
PLDR.US,D,20220518,000000,21.1451,21.1451,21.1451,21.1451,1.0058193148,0
|
| 249 |
+
PLDR.US,D,20220519,000000,21.0632,21.0632,21.0632,21.0632,1.0058193148,0
|
| 250 |
+
PLDR.US,D,20220520,000000,20.7592,21.0856,20.7592,21.0856,1283.4254456848,0
|
| 251 |
+
PLDR.US,D,20220523,000000,21.4737,21.4737,21.4737,21.4737,1.0058193148,0
|
| 252 |
+
PLDR.US,D,20220524,000000,21.2899,21.2899,21.2899,21.2899,1.0058193148,0
|
| 253 |
+
PLDR.US,D,20220525,000000,21.5138,21.5138,21.5138,21.5138,1.0058193148,0
|
| 254 |
+
PLDR.US,D,20220526,000000,22.0117,22.0117,21.9926,21.9926,2606.0778446468,0
|
| 255 |
+
PLDR.US,D,20220527,000000,22.4096,22.5874,22.4096,22.5874,151.8787165348,0
|
| 256 |
+
PLDR.US,D,20220531,000000,22.4584,22.4584,22.4584,22.4584,2.0116386296,0
|
| 257 |
+
PLDR.US,D,20220601,000000,22.2107,22.3096,22.2107,22.3096,105.611028054,0
|
| 258 |
+
PLDR.US,D,20220602,000000,22.7435,22.7435,22.7435,22.7435,1.0058193148,0
|
| 259 |
+
PLDR.US,D,20220603,000000,22.4891,22.4891,22.3698,22.4125,202.1696822748,0
|
| 260 |
+
PLDR.US,D,20220606,000000,22.4494,22.4494,22.4366,22.4366,316.833084162,0
|
| 261 |
+
PLDR.US,D,20220607,000000,22.5888,22.5888,22.5888,22.5888,25.14548287,0
|
| 262 |
+
PLDR.US,D,20220608,000000,22.4792,22.519,22.3266,22.3266,216.251152682,0
|
| 263 |
+
PLDR.US,D,20220609,000000,21.7717,21.7717,21.7717,21.7717,7.0407352036,0
|
| 264 |
+
PLDR.US,D,20220610,000000,21.071,21.071,21.071,21.071,1.0058193148,0
|
| 265 |
+
PLDR.US,D,20220613,000000,20.196,20.196,20.196,20.196,6.0349158888,0
|
| 266 |
+
PLDR.US,D,20220614,000000,20.0836,20.0836,20.0836,20.0836,1.0058193148,0
|
| 267 |
+
PLDR.US,D,20220615,000000,20.3118,20.4791,20.3118,20.4791,128.7448722944,0
|
| 268 |
+
PLDR.US,D,20220616,000000,19.8246,19.8246,19.8246,19.8246,108.6284859984,0
|
| 269 |
+
PLDR.US,D,20220617,000000,19.8843,19.9738,19.8843,19.9484,679.9338568048,0
|
| 270 |
+
PLDR.US,D,20220621,000000,20.3535,20.3535,20.3535,20.3535,4.0232772592,0
|
| 271 |
+
PLDR.US,D,20220622,000000,20.4609,20.4609,20.398,20.398,137.7972461276,0
|
| 272 |
+
PLDR.US,D,20220623,000000,20.6601,20.6601,20.6601,20.6601,69.4015327212,0
|
| 273 |
+
PLDR.US,D,20220624,000000,21.1171,21.2482,21.1171,21.2482,100.58193148,0
|
| 274 |
+
PLDR.US,D,20220627,000000,21.3458,21.3458,21.1421,21.1421,159.9252710532,0
|
| 275 |
+
PLDR.US,D,20220628,000000,20.7096,20.7096,20.7096,20.7096,2.0116386296,0
|
| 276 |
+
PLDR.US,D,20220629,000000,20.6299,20.7014,20.6299,20.7014,101.5877507948,0
|
| 277 |
+
PLDR.US,D,20220630,000000,20.5007,20.5007,20.5007,20.5007,110.640124628,0
|
| 278 |
+
PLDR.US,D,20220701,000000,20.7091,20.7091,20.7091,20.7091,3.0174579444,0
|
| 279 |
+
PLDR.US,D,20220705,000000,20.794,20.794,20.794,20.794,10.058193148,0
|
| 280 |
+
PLDR.US,D,20220706,000000,20.7294,20.8713,20.7294,20.8713,100.58193148,0
|
| 281 |
+
PLDR.US,D,20220707,000000,21.1867,21.2018,21.1596,21.2004,655.7941932496,0
|
| 282 |
+
PLDR.US,D,20220708,000000,21.1967,21.2066,21.1485,21.1485,227.3151651448,0
|
| 283 |
+
PLDR.US,D,20220711,000000,20.9581,20.9581,20.9213,20.9213,402.32772592,0
|
| 284 |
+
PLDR.US,D,20220712,000000,20.6918,20.6918,20.6918,20.6918,30.174579444,0
|
| 285 |
+
PLDR.US,D,20220713,000000,20.5902,20.6402,20.5902,20.6402,120.698317776,0
|
| 286 |
+
PLDR.US,D,20220714,000000,20.6056,20.6056,20.6056,20.6056,93.5411962764,0
|
| 287 |
+
PLDR.US,D,20220715,000000,20.9584,20.9584,20.9584,20.9584,93.5411962764,0
|
| 288 |
+
PLDR.US,D,20220718,000000,20.7973,20.7973,20.7973,20.7973,38.2211339624,0
|
| 289 |
+
PLDR.US,D,20220719,000000,21.3813,21.3813,21.3813,21.3813,1.0058193148,0
|
| 290 |
+
PLDR.US,D,20220720,000000,21.5745,21.5745,21.574,21.574,100.58193148,0
|
| 291 |
+
PLDR.US,D,20220721,000000,21.8538,21.8538,21.8538,21.8538,20.116386296,0
|
| 292 |
+
PLDR.US,D,20220722,000000,21.6653,21.6653,21.6653,21.6653,5.029096574,0
|
| 293 |
+
PLDR.US,D,20220725,000000,21.6693,21.6693,21.6693,21.6693,3.0174579444,0
|
| 294 |
+
PLDR.US,D,20220726,000000,21.3679,21.3679,21.3679,21.3679,3.0174579444,0
|
| 295 |
+
PLDR.US,D,20220727,000000,21.7037,22.0066,21.7037,22.0066,100.58193148,0
|
| 296 |
+
PLDR.US,D,20220728,000000,22.4,22.4,22.4,22.4,1.0058193148,0
|
| 297 |
+
PLDR.US,D,20220729,000000,22.6383,22.766,22.6383,22.766,512.967850548,0
|
| 298 |
+
PLDR.US,D,20220801,000000,22.7178,22.7178,22.6594,22.6594,100.58193148,0
|
| 299 |
+
PLDR.US,D,20220802,000000,22.4891,22.4896,22.4891,22.4896,302.7516137548,0
|
| 300 |
+
PLDR.US,D,20220803,000000,22.8073,22.9256,22.8073,22.9256,125.72741435,0
|
| 301 |
+
PLDR.US,D,20220804,000000,22.8729,22.8729,22.8729,22.8729,10.058193148,0
|
| 302 |
+
PLDR.US,D,20220805,000000,22.7476,22.8813,22.7476,22.8813,100.58193148,0
|
| 303 |
+
PLDR.US,D,20220808,000000,23.0857,23.0857,22.8903,22.8903,100.58193148,0
|
| 304 |
+
PLDR.US,D,20220809,000000,22.7595,22.7595,22.7595,22.7595,43.2502305364,0
|
| 305 |
+
PLDR.US,D,20220810,000000,23.2248,23.2928,23.2248,23.2928,101.5877507948,0
|
| 306 |
+
PLDR.US,D,20220811,000000,23.3054,23.3054,23.3054,23.3054,1.0058193148,0
|
| 307 |
+
PLDR.US,D,20220812,000000,23.7223,23.7223,23.7223,23.7223,10.058193148,0
|
| 308 |
+
PLDR.US,D,20220815,000000,23.8473,23.8473,23.8473,23.8473,10.058193148,0
|
| 309 |
+
PLDR.US,D,20220816,000000,23.9679,23.9679,23.9679,23.9679,10.058193148,0
|
| 310 |
+
PLDR.US,D,20220817,000000,23.7418,23.7915,23.7418,23.769,3721.53146476,0
|
| 311 |
+
PLDR.US,D,20220818,000000,23.7617,23.7617,23.744,23.744,251.4548287,0
|
| 312 |
+
PLDR.US,D,20220819,000000,23.422,23.422,23.422,23.422,1.0058193148,0
|
| 313 |
+
PLDR.US,D,20220822,000000,22.9862,22.9862,22.8798,22.8798,115.669221202,0
|
| 314 |
+
PLDR.US,D,20220823,000000,22.8152,22.8152,22.8152,22.8152,73.4248099804,0
|
| 315 |
+
PLDR.US,D,20220824,000000,22.89,22.89,22.89,22.89,1.0058193148,0
|
| 316 |
+
PLDR.US,D,20220825,000000,23.1656,23.1656,23.1656,23.1656,30.174579444,0
|
| 317 |
+
PLDR.US,D,20220826,000000,22.4124,22.4124,22.4124,22.4124,1.0058193148,0
|
| 318 |
+
PLDR.US,D,20220829,000000,22.2371,22.2371,22.2371,22.2371,1.0058193148,0
|
| 319 |
+
PLDR.US,D,20220830,000000,21.9954,21.9954,21.9954,21.9954,2.0116386296,0
|
| 320 |
+
PLDR.US,D,20220831,000000,21.8875,21.8875,21.8875,21.8875,1.0058193148,0
|
| 321 |
+
PLDR.US,D,20220901,000000,21.9512,21.9512,21.9512,21.9512,1.0058193148,0
|
| 322 |
+
PLDR.US,D,20220902,000000,21.7088,21.7088,21.7088,21.7088,1.0058193148,0
|
| 323 |
+
PLDR.US,D,20220906,000000,21.6806,21.6806,21.6806,21.6806,45.261869166,0
|
| 324 |
+
PLDR.US,D,20220907,000000,22.1567,22.1567,22.1567,22.1567,1.0058193148,0
|
| 325 |
+
PLDR.US,D,20220908,000000,22.346,22.346,22.346,22.346,1.0058193148,0
|
| 326 |
+
PLDR.US,D,20220909,000000,22.7059,22.7059,22.7059,22.7059,1.0058193148,0
|
| 327 |
+
PLDR.US,D,20220912,000000,22.9166,22.9356,22.9166,22.9356,437.531401938,0
|
| 328 |
+
PLDR.US,D,20220913,000000,22.9166,22.9166,22.0173,22.0173,1.0058193148,0
|
| 329 |
+
PLDR.US,D,20220914,000000,22.0456,22.0456,22.0456,22.0456,1.0058193148,0
|
| 330 |
+
PLDR.US,D,20220915,000000,21.7903,21.7903,21.7903,21.7903,1.0058193148,0
|
| 331 |
+
PLDR.US,D,20220916,000000,21.5554,21.5554,21.5554,21.5554,46.2676884808,0
|
| 332 |
+
PLDR.US,D,20220919,000000,21.7213,21.7213,21.7213,21.7213,5.029096574,0
|
| 333 |
+
PLDR.US,D,20220920,000000,21.4526,21.4526,21.4526,21.4526,4.0232772592,0
|
| 334 |
+
PLDR.US,D,20220921,000000,21.1277,21.1277,21.1277,21.1277,46.2676884808,0
|
| 335 |
+
PLDR.US,D,20220922,000000,20.937,20.937,20.937,20.937,45.261869166,0
|
| 336 |
+
PLDR.US,D,20220923,000000,20.6077,20.6077,20.6077,20.6077,45.261869166,0
|
| 337 |
+
PLDR.US,D,20220926,000000,20.6697,20.6859,20.5079,20.5079,29126.515717978,0
|
| 338 |
+
PLDR.US,D,20220927,000000,20.4078,20.4078,20.4078,20.4078,45.261869166,0
|
| 339 |
+
PLDR.US,D,20220928,000000,20.8785,20.8785,20.8659,20.8659,153.8903551644,0
|
| 340 |
+
PLDR.US,D,20220929,000000,20.4539,20.4539,20.4539,20.4539,45.261869166,0
|
| 341 |
+
PLDR.US,D,20220930,000000,20.133,20.133,20.133,20.133,45.261869166,0
|
| 342 |
+
PLDR.US,D,20221003,000000,20.6416,20.6416,20.6416,20.6416,45.261869166,0
|
| 343 |
+
PLDR.US,D,20221004,000000,21.2972,21.2972,21.2972,21.2972,81.4713644988,0
|
| 344 |
+
PLDR.US,D,20221005,000000,21.1271,21.2656,21.1271,21.2656,110.640124628,0
|
| 345 |
+
PLDR.US,D,20221006,000000,21.1867,21.1867,21.0521,21.0521,100.58193148,0
|
| 346 |
+
PLDR.US,D,20221007,000000,20.4588,20.4588,20.4588,20.4588,5.029096574,0
|
| 347 |
+
PLDR.US,D,20221010,000000,20.3295,20.3295,20.3295,20.3295,2.0116386296,0
|
| 348 |
+
PLDR.US,D,20221011,000000,20.1909,20.1909,20.1909,20.1909,35.203676018,0
|
| 349 |
+
PLDR.US,D,20221012,000000,20.1826,20.1826,20.1459,20.1459,209.2104174784,0
|
| 350 |
+
PLDR.US,D,20221013,000000,20.6066,20.6066,20.6066,20.6066,10.058193148,0
|
| 351 |
+
PLDR.US,D,20221014,000000,20.1075,20.1075,20.1075,20.1075,21.1222056108,0
|
| 352 |
+
PLDR.US,D,20221017,000000,20.6018,20.6018,20.6018,20.6018,2.0116386296,0
|
| 353 |
+
PLDR.US,D,20221018,000000,20.8039,20.8039,20.8039,20.8039,2.0116386296,0
|
| 354 |
+
PLDR.US,D,20221019,000000,20.6896,20.6896,20.6338,20.6338,107.6226666836,0
|
| 355 |
+
PLDR.US,D,20221020,000000,20.4782,20.4782,20.4782,20.4782,2.0116386296,0
|
| 356 |
+
PLDR.US,D,20221021,000000,20.9554,20.9554,20.9554,20.9554,2.0116386296,0
|
| 357 |
+
PLDR.US,D,20221024,000000,21.1791,21.1791,21.1791,21.1791,2.0116386296,0
|
| 358 |
+
PLDR.US,D,20221025,000000,21.5603,21.5603,21.5603,21.5603,2.0116386296,0
|
| 359 |
+
PLDR.US,D,20221026,000000,21.4651,21.4651,21.3755,21.3755,101.5877507948,0
|
| 360 |
+
PLDR.US,D,20221027,000000,21.266,21.266,21.266,21.266,5.029096574,0
|
| 361 |
+
PLDR.US,D,20221028,000000,21.7891,21.7891,21.7891,21.7891,2.0116386296,0
|
| 362 |
+
PLDR.US,D,20221031,000000,21.6738,21.6738,21.6738,21.6738,1.0058193148,0
|
| 363 |
+
PLDR.US,D,20221101,000000,21.5475,21.5475,21.5475,21.5475,1.0058193148,0
|
| 364 |
+
PLDR.US,D,20221102,000000,21.4154,21.4154,21.026,21.026,103.5993894244,0
|
| 365 |
+
PLDR.US,D,20221103,000000,20.7754,20.7754,20.7754,20.7754,1.0058193148,0
|
| 366 |
+
PLDR.US,D,20221104,000000,21.0404,21.0404,21.0404,21.0404,44.2560498512,0
|
| 367 |
+
PLDR.US,D,20221107,000000,21.272,21.272,21.272,21.272,1.0058193148,0
|
| 368 |
+
PLDR.US,D,20221108,000000,21.4219,21.4219,21.4219,21.4219,43.2502305364,0
|
| 369 |
+
PLDR.US,D,20221109,000000,21.2364,21.2364,21.0144,21.0144,100.58193148,0
|
| 370 |
+
PLDR.US,D,20221110,000000,22.283,22.283,22.283,22.283,140.814704072,0
|
| 371 |
+
PLDR.US,D,20221111,000000,22.512,22.512,22.512,22.512,43.2502305364,0
|
| 372 |
+
PLDR.US,D,20221114,000000,22.2605,22.2605,22.2605,22.2605,43.2502305364,0
|
| 373 |
+
PLDR.US,D,20221115,000000,22.4117,22.4117,22.4117,22.4117,33.1920373884,0
|
| 374 |
+
PLDR.US,D,20221116,000000,22.2605,22.2605,22.241,22.241,118.6866791464,0
|
| 375 |
+
PLDR.US,D,20221117,000000,22.161,22.161,22.0716,22.0886,202.1696822748,0
|
| 376 |
+
PLDR.US,D,20221118,000000,22.1809,22.1949,22.1809,22.1949,102.5935701096,0
|
| 377 |
+
PLDR.US,D,20221121,000000,22.1312,22.1737,22.1312,22.1737,119.6924984612,0
|
| 378 |
+
PLDR.US,D,20221122,000000,22.2803,22.3993,22.2803,22.3993,100.58193148,0
|
| 379 |
+
PLDR.US,D,20221123,000000,22.5289,22.5289,22.52,22.52,100.58193148,0
|
| 380 |
+
PLDR.US,D,20221125,000000,22.5388,22.5388,22.5388,22.5388,100.58193148,0
|
| 381 |
+
PLDR.US,D,20221128,000000,22.3102,22.3102,22.2194,22.2194,103.5993894244,0
|
| 382 |
+
PLDR.US,D,20221129,000000,22.1113,22.1335,22.1113,22.1335,100.58193148,0
|
| 383 |
+
PLDR.US,D,20221130,000000,22.5388,22.798,22.5388,22.798,100.58193148,0
|
| 384 |
+
PLDR.US,D,20221201,000000,22.7979,22.7979,22.7979,22.7979,3.0174579444,0
|
| 385 |
+
PLDR.US,D,20221202,000000,22.6681,22.7471,22.6681,22.7471,100.58193148,0
|
| 386 |
+
PLDR.US,D,20221205,000000,22.3002,22.3394,22.3002,22.3394,100.58193148,0
|
| 387 |
+
PLDR.US,D,20221206,000000,22.1,22.1,22.0207,22.0207,103,0
|
| 388 |
+
PLDR.US,D,20221207,000000,22.01,22.031,22.01,22.031,100,0
|
| 389 |
+
PLDR.US,D,20221208,000000,22.2,22.2138,22.2,22.2138,125,0
|
| 390 |
+
PLDR.US,D,20221209,000000,22.16,22.16,22.0289,22.0289,110,0
|
| 391 |
+
PLDR.US,D,20221212,000000,22.19,22.3466,22.17,22.3466,9945,0
|
| 392 |
+
PLDR.US,D,20221213,000000,22.93,22.93,22.49,22.5225,5814,0
|
| 393 |
+
PLDR.US,D,20221214,000000,22.66,22.66,22.423,22.423,101,0
|
| 394 |
+
PLDR.US,D,20221215,000000,21.83,21.83,21.8062,21.8062,131,0
|
| 395 |
+
PLDR.US,D,20221216,000000,21.55,21.62,21.55,21.607,418,0
|
| 396 |
+
PLDR.US,D,20221219,000000,21.32,21.3617,21.3,21.3617,1524,0
|
| 397 |
+
PLDR.US,D,20221220,000000,21.4094,21.4094,21.4094,21.4094,1,0
|
| 398 |
+
PLDR.US,D,20221221,000000,21.67,21.67,21.6694,21.6694,103,0
|
| 399 |
+
PLDR.US,D,20221222,000000,21.1,21.3605,21.1,21.3605,160,0
|
| 400 |
+
PLDR.US,D,20221223,000000,21.405,21.4389,21.39,21.4389,260,0
|
| 401 |
+
PLDR.US,D,20221227,000000,21.4279,21.4279,21.33,21.367,402,0
|
| 402 |
+
PLDR.US,D,20221228,000000,21.19,21.19,21.096,21.096,280,0
|
| 403 |
+
PLDR.US,D,20221229,000000,21.22,21.51,21.22,21.4928,743,0
|
| 404 |
+
PLDR.US,D,20221230,000000,21.305,21.3822,21.305,21.3822,184,0
|
| 405 |
+
PLDR.US,D,20230103,000000,21.52,21.52,21.26,21.3271,259,0
|
| 406 |
+
PLDR.US,D,20230104,000000,21.41,21.4672,21.41,21.4672,100,0
|
| 407 |
+
PLDR.US,D,20230105,000000,21.26,21.26,21.1845,21.1845,104,0
|
| 408 |
+
PLDR.US,D,20230106,000000,21.6239,21.6239,21.6239,21.6239,1,0
|
| 409 |
+
PLDR.US,D,20230109,000000,21.72,21.72,21.6834,21.6834,100,0
|
| 410 |
+
PLDR.US,D,20230110,000000,21.77,21.8581,21.77,21.8581,103,0
|
| 411 |
+
PLDR.US,D,20230111,000000,22.09,22.1551,22.09,22.1551,100,0
|
| 412 |
+
PLDR.US,D,20230112,000000,22.25,22.2743,22.25,22.2743,100,0
|
| 413 |
+
PLDR.US,D,20230113,000000,22.31,22.3692,22.31,22.3692,100,0
|
| 414 |
+
PLDR.US,D,20230117,000000,22.3107,22.3107,22.3107,22.3107,3,0
|
| 415 |
+
PLDR.US,D,20230118,000000,22.15,22.1685,21.973,21.973,6990,0
|
| 416 |
+
PLDR.US,D,20230119,000000,21.71,21.7427,21.71,21.7427,102,0
|
| 417 |
+
PLDR.US,D,20230120,000000,22.121,22.121,22.121,22.121,76,0
|
| 418 |
+
PLDR.US,D,20230123,000000,22.36,22.3964,22.36,22.3964,894,0
|
| 419 |
+
PLDR.US,D,20230124,000000,22.3675,22.3675,22.3675,22.3675,2,0
|
| 420 |
+
PLDR.US,D,20230125,000000,22.315,22.315,22.315,22.315,2,0
|
| 421 |
+
PLDR.US,D,20230126,000000,22.38,22.5362,22.38,22.5362,420,0
|
| 422 |
+
PLDR.US,D,20230127,000000,22.5555,22.5555,22.5555,22.5555,2,0
|
| 423 |
+
PLDR.US,D,20230130,000000,22.31,22.31,22.2632,22.2632,101,0
|
| 424 |
+
PLDR.US,D,20230131,000000,22.45,22.615,22.45,22.615,107,0
|
| 425 |
+
PLDR.US,D,20230201,000000,22.93,22.93,22.93,22.93,100,0
|
| 426 |
+
PLDR.US,D,20230202,000000,23.07,23.1876,23.07,23.1876,125,0
|
| 427 |
+
PLDR.US,D,20230203,000000,23.02,23.02,22.9953,22.9953,100,0
|
| 428 |
+
PLDR.US,D,20230206,000000,22.74,22.7835,22.74,22.7835,100,0
|
| 429 |
+
PLDR.US,D,20230207,000000,23.1269,23.1269,23.1269,23.1269,2,0
|
| 430 |
+
PLDR.US,D,20230208,000000,22.8945,22.8945,22.8945,22.8945,4,0
|
| 431 |
+
PLDR.US,D,20230209,000000,22.9498,22.9498,22.7514,22.7514,121,0
|
| 432 |
+
PLDR.US,D,20230210,000000,22.7346,22.7346,22.7346,22.7346,14950000,0
|
| 433 |
+
PLDR.US,D,20230213,000000,22.9913,22.9913,22.9913,22.9913,2,0
|
| 434 |
+
PLDR.US,D,20230214,000000,22.9498,23.0441,22.9498,23.0441,204943,0
|
| 435 |
+
PLDR.US,D,20230215,000000,23.03,23.03,23.02,23.0283,10139,0
|
| 436 |
+
PLDR.US,D,20230216,000000,22.8,22.8,22.6545,22.6545,7522,0
|
| 437 |
+
PLDR.US,D,20230217,000000,22.5,22.6218,22.5,22.6218,31443,0
|
| 438 |
+
PLDR.US,D,20230221,000000,22.22,22.22,22.1624,22.1624,15627,0
|
| 439 |
+
PLDR.US,D,20230222,000000,22.18,22.18,22.1206,22.1206,22283,0
|
| 440 |
+
PLDR.US,D,20230223,000000,22.2974,22.2974,22.2974,22.2974,20,0
|
| 441 |
+
PLDR.US,D,20230224,000000,21.93,22.0305,21.92,22.0305,38222,0
|
| 442 |
+
PLDR.US,D,20230227,000000,22.12,22.13,22.0574,22.0574,55330,0
|
| 443 |
+
PLDR.US,D,20230228,000000,22.02,22.0482,22.02,22.0482,55128,0
|
| 444 |
+
PLDR.US,D,20230301,000000,21.86,21.8717,21.86,21.8717,4819,0
|
| 445 |
+
PLDR.US,D,20230302,000000,21.86,22.0831,21.85,22.0831,7602,0
|
| 446 |
+
PLDR.US,D,20230303,000000,22.3601,22.4539,22.3601,22.4539,792,0
|
| 447 |
+
PLDR.US,D,20230306,000000,22.4576,22.4576,22.4576,22.4576,11,0
|
| 448 |
+
PLDR.US,D,20230307,000000,22.1193,22.1193,22.1193,22.1193,2,0
|
| 449 |
+
PLDR.US,D,20230308,000000,22.18,22.2044,22.14,22.2044,24752,0
|
| 450 |
+
PLDR.US,D,20230309,000000,22.26,22.26,21.7844,21.7844,15411,0
|
| 451 |
+
PLDR.US,D,20230310,000000,21.47,21.57,21.322,21.322,65044,0
|
| 452 |
+
PLDR.US,D,20230313,000000,21.17,21.2054,21.17,21.2054,47122,0
|
| 453 |
+
PLDR.US,D,20230314,000000,21.61,21.61,21.4,21.5804,15399,0
|
| 454 |
+
PLDR.US,D,20230315,000000,21.35,21.479,21.315,21.479,23703,0
|
| 455 |
+
PLDR.US,D,20230316,000000,21.8,21.881,21.79,21.881,17178,0
|
| 456 |
+
PLDR.US,D,20230317,000000,21.62,21.6784,21.59,21.6784,21461,0
|
| 457 |
+
PLDR.US,D,20230320,000000,21.75,21.8072,21.75,21.8072,28620,0
|
| 458 |
+
PLDR.US,D,20230321,000000,21.97,22.06,21.94,22.06,11273,0
|
| 459 |
+
PLDR.US,D,20230322,000000,22.11,22.12,21.8113,21.8113,16278,0
|
| 460 |
+
PLDR.US,D,20230323,000000,22.02,22.04,21.8752,21.8752,32545,0
|
| 461 |
+
PLDR.US,D,20230324,000000,21.69,21.9,21.69,21.9,4051,0
|
| 462 |
+
PLDR.US,D,20230327,000000,21.98,21.9937,21.98,21.9937,5363,0
|
| 463 |
+
PLDR.US,D,20230328,000000,21.95,21.9899,21.95,21.9515,26114,0
|
| 464 |
+
PLDR.US,D,20230329,000000,22.2453,22.2453,22.2453,22.2453,1,0
|
| 465 |
+
PLDR.US,D,20230330,000000,22.41,22.419,22.41,22.419,11465,0
|
| 466 |
+
PLDR.US,D,20230331,000000,22.56,22.737,22.56,22.737,159422,0
|
| 467 |
+
PLDR.US,D,20230403,000000,22.73,22.75,22.72,22.7389,8127,0
|
| 468 |
+
PLDR.US,D,20230404,000000,22.64,22.67,22.6121,22.6121,28529,0
|
| 469 |
+
PLDR.US,D,20230405,000000,22.52,22.5403,22.52,22.5403,10749,0
|
| 470 |
+
PLDR.US,D,20230406,000000,22.43,22.5738,22.41,22.5738,24180,0
|
| 471 |
+
PLDR.US,D,20230410,000000,22.47,22.6125,22.47,22.6125,10221,0
|
| 472 |
+
PLDR.US,D,20230411,000000,22.625,22.64,22.5891,22.5891,8929,0
|
| 473 |
+
PLDR.US,D,20230412,000000,22.59,22.62,22.5294,22.5294,11803,0
|
| 474 |
+
PLDR.US,D,20230413,000000,22.68,22.8542,22.68,22.8542,33009,0
|
| 475 |
+
PLDR.US,D,20230414,000000,22.805,22.805,22.7932,22.7932,1214,0
|
| 476 |
+
PLDR.US,D,20230417,000000,22.78,22.8555,22.78,22.8555,23553,0
|
| 477 |
+
PLDR.US,D,20230418,000000,22.87,22.9302,22.87,22.9302,3799,0
|
| 478 |
+
PLDR.US,D,20230419,000000,22.87,22.9228,22.87,22.9228,7960,0
|
| 479 |
+
PLDR.US,D,20230420,000000,22.87,22.88,22.822,22.822,11291,0
|
| 480 |
+
PLDR.US,D,20230421,000000,22.8535,22.8535,22.8535,22.8535,13,0
|
| 481 |
+
PLDR.US,D,20230424,000000,22.89,22.89,22.8415,22.8415,37633,0
|
| 482 |
+
PLDR.US,D,20230425,000000,22.72,22.72,22.462,22.462,12473,0
|
| 483 |
+
PLDR.US,D,20230426,000000,22.53,22.55,22.4763,22.4763,25452,0
|
| 484 |
+
PLDR.US,D,20230427,000000,22.74,22.9173,22.72,22.9173,10919,0
|
| 485 |
+
PLDR.US,D,20230428,000000,23.07,23.0775,23.06,23.0775,3102,0
|
| 486 |
+
PLDR.US,D,20230501,000000,23.11,23.11,23.0918,23.0918,18000,0
|
| 487 |
+
PLDR.US,D,20230502,000000,22.87,22.9305,22.7697,22.9305,21914,0
|
| 488 |
+
PLDR.US,D,20230503,000000,22.96,22.96,22.7761,22.7761,591,0
|
| 489 |
+
PLDR.US,D,20230504,000000,22.575,22.6399,22.56,22.6154,5575,0
|
| 490 |
+
PLDR.US,D,20230505,000000,22.96,23.0648,22.96,23.0648,22565,0
|
| 491 |
+
PLDR.US,D,20230508,000000,23.02,23.0703,23.02,23.0703,24150,0
|
| 492 |
+
PLDR.US,D,20230509,000000,23.02,23.02,23,23.001,16961,0
|
| 493 |
+
PLDR.US,D,20230510,000000,23.09,23.1012,23.01,23.1012,20533,0
|
| 494 |
+
PLDR.US,D,20230511,000000,22.96,22.9968,22.96,22.9968,35198,0
|
| 495 |
+
PLDR.US,D,20230512,000000,22.96,22.9603,22.94,22.9603,12920,0
|
| 496 |
+
PLDR.US,D,20230515,000000,22.93,23.06,22.93,23.06,500,0
|
| 497 |
+
PLDR.US,D,20230516,000000,22.99,23.03,22.9681,22.9681,18089,0
|
| 498 |
+
PLDR.US,D,20230517,000000,23.2184,23.2184,23.2184,23.2184,15,0
|
| 499 |
+
PLDR.US,D,20230518,000000,23.34,23.4481,23.34,23.4481,5630,0
|
| 500 |
+
PLDR.US,D,20230519,000000,23.46,23.46,23.3988,23.3988,30760,0
|
| 501 |
+
PLDR.US,D,20230522,000000,23.38,23.41,23.3797,23.3797,8300,0
|
| 502 |
+
PLDR.US,D,20230523,000000,23.295,23.31,23.0814,23.0814,20881,0
|
| 503 |
+
PLDR.US,D,20230524,000000,22.88,22.914,22.85,22.914,1391,0
|
| 504 |
+
PLDR.US,D,20230525,000000,23.28,23.3042,23.28,23.3042,10938,0
|
| 505 |
+
PLDR.US,D,20230526,000000,23.52,23.5964,23.51,23.5964,28290,0
|
| 506 |
+
PLDR.US,D,20230530,000000,23.62,23.64,23.5338,23.5338,134846,0
|
| 507 |
+
PLDR.US,D,20230531,000000,23.41,23.4184,23.39,23.4184,36752,0
|
| 508 |
+
PLDR.US,D,20230601,000000,23.42,23.6001,23.42,23.6001,36629,0
|
| 509 |
+
PLDR.US,D,20230602,000000,23.76,23.88,23.76,23.8702,12170,0
|
| 510 |
+
PLDR.US,D,20230605,000000,23.84,23.88,23.8043,23.8043,31938,0
|
| 511 |
+
PLDR.US,D,20230606,000000,23.8,23.84,23.8,23.8367,22489,0
|
| 512 |
+
PLDR.US,D,20230607,000000,23.8,23.8,23.6302,23.6302,7505,0
|
| 513 |
+
PLDR.US,D,20230608,000000,23.68,23.8076,23.68,23.8076,14250,0
|
| 514 |
+
PLDR.US,D,20230609,000000,23.95,23.95,23.8337,23.8337,1637,0
|
| 515 |
+
PLDR.US,D,20230612,000000,23.87,24.0424,23.87,24.0424,11335,0
|
| 516 |
+
PLDR.US,D,20230613,000000,24.23,24.24,24.2,24.2102,22364,0
|
| 517 |
+
PLDR.US,D,20230614,000000,24.3,24.3,24.2376,24.2376,18302,0
|
| 518 |
+
PLDR.US,D,20230615,000000,24.4,24.5521,24.39,24.5521,23220,0
|
| 519 |
+
PLDR.US,D,20230616,000000,24.59,24.59,24.4183,24.4183,13307,0
|
| 520 |
+
PLDR.US,D,20230620,000000,24.33,24.38,24.33,24.3555,1245,0
|
| 521 |
+
PLDR.US,D,20230621,000000,24.22,24.22,24.2078,24.2078,3503,0
|
| 522 |
+
PLDR.US,D,20230622,000000,24.25,24.3137,24.25,24.3137,30823,0
|
| 523 |
+
PLDR.US,D,20230623,000000,24.19,24.205,24.19,24.205,8835,0
|
| 524 |
+
PLDR.US,D,20230626,000000,24.2,24.2,24.103,24.103,3870,0
|
| 525 |
+
PLDR.US,D,20230627,000000,24.16,24.3391,24.16,24.3391,9059,0
|
| 526 |
+
PLDR.US,D,20230628,000000,24.37,24.39,24.3012,24.3012,27885,0
|
| 527 |
+
PLDR.US,D,20230629,000000,24.36,24.4224,24.36,24.4224,4833,0
|
| 528 |
+
PLDR.US,D,20230630,000000,24.69,24.7484,24.69,24.7484,887596,0
|
| 529 |
+
PLDR.US,D,20230703,000000,24.68,24.71,24.68,24.6986,11328,0
|
| 530 |
+
PLDR.US,D,20230705,000000,24.66,24.66,24.6138,24.6138,2805,0
|
| 531 |
+
PLDR.US,D,20230706,000000,24.26,24.4453,24.26,24.4453,16525,0
|
| 532 |
+
PLDR.US,D,20230707,000000,24.42,24.44,24.3941,24.3941,14684,0
|
| 533 |
+
PLDR.US,D,20230710,000000,24.4,24.44,24.4,24.4316,28414,0
|
| 534 |
+
PLDR.US,D,20230711,000000,24.46,24.5369,24.46,24.5369,57186,0
|
| 535 |
+
PLDR.US,D,20230712,000000,24.81,24.81,24.7732,24.7732,14951,0
|
| 536 |
+
PLDR.US,D,20230713,000000,24.9896,24.9896,24.9896,24.9896,2,0
|
| 537 |
+
PLDR.US,D,20230714,000000,25.09,25.12,24.9958,24.9958,4651,0
|
| 538 |
+
PLDR.US,D,20230717,000000,25.01,25.0693,25.01,25.0693,32656,0
|
| 539 |
+
PLDR.US,D,20230718,000000,25.1,25.332,25.1,25.332,1132,0
|
| 540 |
+
PLDR.US,D,20230719,000000,25.34,25.353,25.34,25.353,242,0
|
| 541 |
+
PLDR.US,D,20230720,000000,25.28,25.295,25.1434,25.1434,8836,0
|
| 542 |
+
PLDR.US,D,20230721,000000,25.19,25.2705,25.19,25.1927,15131,0
|
| 543 |
+
PLDR.US,D,20230724,000000,25.21,25.21,25.1882,25.1882,14119,0
|
| 544 |
+
PLDR.US,D,20230725,000000,25.28,25.2911,25.25,25.2911,5466,0
|
| 545 |
+
PLDR.US,D,20230726,000000,25.17,25.2039,25.12,25.2039,528279,0
|
| 546 |
+
PLDR.US,D,20230727,000000,25.39,25.39,25.0637,25.0637,18815,0
|
| 547 |
+
PLDR.US,D,20230728,000000,25.25,25.2929,25.25,25.2929,17033,0
|
| 548 |
+
PLDR.US,D,20230731,000000,25.35,25.35,25.3234,25.3234,10571,0
|
| 549 |
+
PLDR.US,D,20230801,000000,25.26,25.29,25.24,25.2745,25216,0
|
| 550 |
+
PLDR.US,D,20230802,000000,24.96,24.96,24.89,24.9304,11633,0
|
| 551 |
+
PLDR.US,D,20230803,000000,24.96,24.96,24.9353,24.9353,1007,0
|
| 552 |
+
PLDR.US,D,20230804,000000,25.11,25.11,24.8663,24.8663,24945,0
|
| 553 |
+
PLDR.US,D,20230807,000000,25,25.0604,25,25.0604,7290,0
|
| 554 |
+
PLDR.US,D,20230808,000000,24.85,25.0246,24.85,25.0246,17747,0
|
| 555 |
+
PLDR.US,D,20230809,000000,24.92,24.93,24.8396,24.8396,18437,0
|
| 556 |
+
PLDR.US,D,20230810,000000,25.16,25.16,24.8584,24.8584,6027,0
|
| 557 |
+
PLDR.US,D,20230811,000000,24.84,24.84,24.7773,24.7773,25315,0
|
| 558 |
+
PLDR.US,D,20230814,000000,24.89,24.9459,24.89,24.9459,11627,0
|
| 559 |
+
PLDR.US,D,20230815,000000,24.77,24.8445,24.7397,24.7397,32950,0
|
| 560 |
+
PLDR.US,D,20230816,000000,24.75,24.75,24.5897,24.5897,36415,0
|
| 561 |
+
PLDR.US,D,20230817,000000,24.56,24.56,24.3714,24.3714,29792,0
|
| 562 |
+
PLDR.US,D,20230818,000000,24.29,24.4033,24.29,24.4033,18358,0
|
| 563 |
+
PLDR.US,D,20230821,000000,24.59,24.6424,24.59,24.6424,13646,0
|
| 564 |
+
PLDR.US,D,20230822,000000,24.64,24.66,24.56,24.56,15137,0
|
| 565 |
+
PLDR.US,D,20230823,000000,24.86,24.86,24.8372,24.8372,204,0
|
| 566 |
+
PLDR.US,D,20230824,000000,24.78,24.79,24.5186,24.5186,24813,0
|
| 567 |
+
PLDR.US,D,20230825,000000,24.59,24.6536,24.59,24.6536,22563,0
|
| 568 |
+
PLDR.US,D,20230828,000000,24.77,24.8249,24.77,24.8249,11570,0
|
| 569 |
+
PLDR.US,D,20230829,000000,24.92,25.1509,24.92,25.1509,7562,0
|
| 570 |
+
PLDR.US,D,20230830,000000,25.22,25.254,25.21,25.254,29799,0
|
| 571 |
+
PLDR.US,D,20230831,000000,25.31,25.31,25.2332,25.2332,105,0
|
| 572 |
+
PLDR.US,D,20230901,000000,25.3004,25.35,25.3004,25.3004,38683,0
|
| 573 |
+
PLDR.US,D,20230905,000000,25.15,25.15,25.1486,25.1486,22540,0
|
| 574 |
+
PLDR.US,D,20230906,000000,24.98,24.9923,24.96,24.9923,21178,0
|
| 575 |
+
PLDR.US,D,20230907,000000,24.82,24.9153,24.8,24.9153,7030,0
|
| 576 |
+
PLDR.US,D,20230908,000000,24.99,24.99,24.9756,24.9756,102,0
|
| 577 |
+
PLDR.US,D,20230911,000000,25,25.0954,25,25.0954,21663,0
|
| 578 |
+
PLDR.US,D,20230912,000000,24.97,24.97,24.9301,24.9301,929,0
|
| 579 |
+
PLDR.US,D,20230913,000000,25.01,25.01,24.88,24.9161,19399,0
|
| 580 |
+
PLDR.US,D,20230914,000000,24.99,25.07,24.99,25.0685,6418,0
|
| 581 |
+
PLDR.US,D,20230915,000000,24.91,24.91,24.7598,24.7598,3526,0
|
| 582 |
+
PLDR.US,D,20230918,000000,24.76,24.76,24.75,24.7548,22423,0
|
| 583 |
+
PLDR.US,D,20230919,000000,24.6,24.7091,24.58,24.7091,41964,0
|
| 584 |
+
PLDR.US,D,20230920,000000,24.78,24.78,24.522,24.522,6637,0
|
| 585 |
+
PLDR.US,D,20230921,000000,24.3,24.3,24.07,24.07,36234,0
|
| 586 |
+
PLDR.US,D,20230922,000000,24.0571,24.0571,24.0571,24.0571,12,0
|
| 587 |
+
PLDR.US,D,20230925,000000,24.02,24.1355,24.02,24.1355,17016,0
|
| 588 |
+
PLDR.US,D,20230926,000000,23.91,23.91,23.7581,23.7581,17686,0
|
| 589 |
+
PLDR.US,D,20230927,000000,23.69,23.7269,23.68,23.7269,44139,0
|
| 590 |
+
PLDR.US,D,20230928,000000,23.77,23.8984,23.74,23.8984,35717,0
|
| 591 |
+
PLDR.US,D,20230929,000000,23.8693,23.8693,23.8693,23.8693,120,0
|
| 592 |
+
PLDR.US,D,20231002,000000,23.81,23.8293,23.77,23.8293,5252,0
|
| 593 |
+
PLDR.US,D,20231003,000000,23.51,23.51,23.4643,23.4643,15690,0
|
| 594 |
+
PLDR.US,D,20231004,000000,23.57,23.7403,23.57,23.7403,6853,0
|
| 595 |
+
PLDR.US,D,20231005,000000,23.63,23.7392,23.56,23.7392,31068,0
|
| 596 |
+
PLDR.US,D,20231006,000000,23.57,24.0293,23.57,24.0293,3444,0
|
| 597 |
+
PLDR.US,D,20231009,000000,23.89,24.103,23.89,24.103,9022,0
|
| 598 |
+
PLDR.US,D,20231010,000000,24.2684,24.2684,24.2684,24.2684,6,0
|
| 599 |
+
PLDR.US,D,20231011,000000,24.34,24.4168,24.34,24.4168,5915,0
|
| 600 |
+
PLDR.US,D,20231012,000000,24.48,24.48,24.3391,24.3391,19155,0
|
| 601 |
+
PLDR.US,D,20231013,000000,24.36,24.36,24.1515,24.1515,20569,0
|
| 602 |
+
PLDR.US,D,20231016,000000,24.37,24.4382,24.37,24.4382,7775,0
|
| 603 |
+
PLDR.US,D,20231017,000000,24.3,24.3533,24.3,24.3533,16641,0
|
| 604 |
+
PLDR.US,D,20231018,000000,24,24.12,23.9764,23.9764,25466,0
|
| 605 |
+
PLDR.US,D,20231019,000000,24.07,24.07,23.8208,23.8208,29187,0
|
| 606 |
+
PLDR.US,D,20231020,000000,23.65,23.65,23.5335,23.5335,13952,0
|
| 607 |
+
PLDR.US,D,20231023,000000,23.52,23.53,23.4989,23.4989,29269,0
|
| 608 |
+
PLDR.US,D,20231024,000000,23.67,23.6826,23.67,23.6826,16812,0
|
| 609 |
+
PLDR.US,D,20231025,000000,23.59,23.59,23.3558,23.3558,52994,0
|
| 610 |
+
PLDR.US,D,20231026,000000,23.26,23.26,23.1565,23.1565,34076,0
|
| 611 |
+
PLDR.US,D,20231027,000000,23.19,23.19,23.04,23.04,1771,0
|
| 612 |
+
PLDR.US,D,20231030,000000,23.28,23.4033,23.26,23.4033,31804,0
|
| 613 |
+
PLDR.US,D,20231031,000000,23.46,23.5591,23.46,23.5591,75697,0
|
| 614 |
+
PLDR.US,D,20231101,000000,23.74,23.8657,23.74,23.8657,8993,0
|
| 615 |
+
PLDR.US,D,20231102,000000,24.09,24.3055,24.09,24.3055,156,0
|
| 616 |
+
PLDR.US,D,20231103,000000,24.49,24.62,24.49,24.5489,11638,0
|
| 617 |
+
PLDR.US,D,20231106,000000,24.65,24.67,24.65,24.67,1783,0
|
| 618 |
+
PLDR.US,D,20231107,000000,24.71,24.82,24.7015,24.7851,9359,0
|
| 619 |
+
PLDR.US,D,20231108,000000,24.85,24.8683,24.85,24.8683,9528,0
|
| 620 |
+
PLDR.US,D,20231109,000000,24.86,24.86,24.7019,24.7019,14945,0
|
| 621 |
+
PLDR.US,D,20231110,000000,24.89,25.0874,24.8801,25.0874,5120,0
|
| 622 |
+
PLDR.US,D,20231113,000000,24.97,25.0657,24.97,25.0657,20241,0
|
| 623 |
+
PLDR.US,D,20231114,000000,25.52,25.6,25.52,25.5588,856,0
|
| 624 |
+
PLDR.US,D,20231115,000000,25.66,25.66,25.55,25.5632,62949,0
|
| 625 |
+
PLDR.US,D,20231116,000000,25.55,25.6304,25.51,25.6304,8159,0
|
| 626 |
+
PLDR.US,D,20231117,000000,25.62,25.6282,25.59,25.6282,17702,0
|
| 627 |
+
PLDR.US,D,20231120,000000,25.8204,25.8204,25.8204,25.8204,134,0
|
| 628 |
+
PLDR.US,D,20231121,000000,25.72,25.7492,25.71,25.7492,24153,0
|
| 629 |
+
PLDR.US,D,20231122,000000,25.88,25.88,25.86,25.8799,31098,0
|
| 630 |
+
PLDR.US,D,20231124,000000,25.89,25.9009,25.89,25.9009,5158,0
|
| 631 |
+
PLDR.US,D,20231127,000000,25.86,25.94,25.86,25.8909,4980,0
|
| 632 |
+
PLDR.US,D,20231128,000000,25.86,25.8608,25.86,25.8608,33445,0
|
| 633 |
+
PLDR.US,D,20231129,000000,25.99,26.03,25.9514,25.9514,52445,0
|
| 634 |
+
PLDR.US,D,20231130,000000,26.03,26.115,25.9899,26.115,10117,0
|
| 635 |
+
PLDR.US,D,20231201,000000,26.1101,26.2795,26.1,26.2795,7277,0
|
| 636 |
+
PLDR.US,D,20231204,000000,26.1187,26.1187,25.97,26.1077,18942,0
|
| 637 |
+
PLDR.US,D,20231205,000000,26.08,26.1116,26.08,26.1116,6836,0
|
| 638 |
+
PLDR.US,D,20231206,000000,25.87,25.87,25.8191,25.8191,818,0
|
| 639 |
+
PLDR.US,D,20231207,000000,25.9,26.0362,25.9,26.0362,25784,0
|
| 640 |
+
PLDR.US,D,20231208,000000,26.08,26.1511,26.08,26.1511,3226,0
|
| 641 |
+
PLDR.US,D,20231211,000000,26.14,26.2889,26.14,26.2889,10028,0
|
| 642 |
+
PLDR.US,D,20231212,000000,26.37,26.4705,26.34,26.4705,23062,0
|
| 643 |
+
PLDR.US,D,20231213,000000,26.57,26.8022,26.57,26.8022,25837,0
|
| 644 |
+
PLDR.US,D,20231214,000000,26.95,26.95,26.785,26.8347,4349,0
|
| 645 |
+
PLDR.US,D,20231215,000000,26.82,26.877,26.82,26.877,23301,0
|
| 646 |
+
PLDR.US,D,20231218,000000,26.95,26.9517,26.87,26.9517,23325,0
|
| 647 |
+
PLDR.US,D,20231219,000000,27.04,27.05,27.04,27.05,10832,0
|
| 648 |
+
PLDR.US,D,20231220,000000,27.09,27.09,26.7082,26.7082,7162,0
|
| 649 |
+
PLDR.US,D,20231221,000000,26.9,26.9624,26.9,26.9624,63659,0
|
| 650 |
+
PLDR.US,D,20231222,000000,27.06,27.06,26.9678,26.9678,13162,0
|
| 651 |
+
PLDR.US,D,20231226,000000,27.02,27.0466,27.02,27.0466,8953,0
|
| 652 |
+
PLDR.US,D,20231227,000000,27.05,27.0964,27.05,27.0964,84161,0
|
| 653 |
+
PLDR.US,D,20231228,000000,27.2,27.2,27.1538,27.1538,34636,0
|
| 654 |
+
PLDR.US,D,20231229,000000,27.0981,27.0981,27.0981,27.0981,633625,0
|
| 655 |
+
PLDR.US,D,20240102,000000,26.8,26.8255,26.8,26.8255,13789,0
|
| 656 |
+
PLDR.US,D,20240103,000000,26.68,26.68,26.6054,26.6054,14861,0
|
| 657 |
+
PLDR.US,D,20240104,000000,26.65,26.65,26.565,26.565,1918335,0
|
| 658 |
+
PLDR.US,D,20240105,000000,26.72,26.72,26.5832,26.5832,5300,0
|
| 659 |
+
PLDR.US,D,20240108,000000,26.79,26.9926,26.79,26.9926,30435,0
|
| 660 |
+
PLDR.US,D,20240109,000000,26.92,27.0122,26.92,27.0122,34521,0
|
| 661 |
+
PLDR.US,D,20240110,000000,27.1,27.1774,27.1,27.1774,15006,0
|
| 662 |
+
PLDR.US,D,20240111,000000,27.205,27.2166,26.99,27.2166,41350,0
|
| 663 |
+
PLDR.US,D,20240112,000000,27.17,27.2114,27.17,27.2114,28608,0
|
| 664 |
+
PLDR.US,D,20240116,000000,27.28,27.28,27.221,27.221,19796,0
|
| 665 |
+
PLDR.US,D,20240117,000000,27.11,27.1363,27.11,27.1363,17454,0
|
| 666 |
+
PLDR.US,D,20240118,000000,27.19,27.3624,27.19,27.3624,48716,0
|
| 667 |
+
PLDR.US,D,20240119,000000,27.43,27.7374,27.43,27.7374,7017,0
|
| 668 |
+
PLDR.US,D,20240122,000000,27.84,27.84,27.837,27.837,36967,0
|
| 669 |
+
PLDR.US,D,20240123,000000,27.82,27.8738,27.82,27.8738,23466,0
|
| 670 |
+
PLDR.US,D,20240124,000000,28.12,28.12,27.8965,27.8965,12615,0
|
| 671 |
+
PLDR.US,D,20240125,000000,28.04,28.0531,28.04,28.0531,19573,0
|
| 672 |
+
PLDR.US,D,20240126,000000,28.06,28.1,28.06,28.1,3741,0
|
| 673 |
+
PLDR.US,D,20240129,000000,28.07,28.3302,28.07,28.3302,14909,0
|
| 674 |
+
PLDR.US,D,20240130,000000,28.31,28.38,28.31,28.3597,57147,0
|
| 675 |
+
PLDR.US,D,20240131,000000,28.24,28.24,28.0114,28.0114,9933,0
|
| 676 |
+
PLDR.US,D,20240201,000000,28.11,28.4233,28.11,28.4233,18846,0
|
| 677 |
+
PLDR.US,D,20240202,000000,28.62,28.7527,28.62,28.7527,39751,0
|
| 678 |
+
PLDR.US,D,20240205,000000,28.56,28.6976,28.56,28.6976,2744,0
|
| 679 |
+
PLDR.US,D,20240206,000000,28.66,28.7308,28.64,28.7308,8717,0
|
| 680 |
+
PLDR.US,D,20240207,000000,29.02,29.1,29.02,29.0441,23582,0
|
| 681 |
+
PLDR.US,D,20240208,000000,29.0986,29.11,29.0892,29.0892,13820,0
|
| 682 |
+
PLDR.US,D,20240209,000000,29.24,29.3243,29.24,29.3243,11499,0
|
| 683 |
+
PLDR.US,D,20240212,000000,29.29,29.29,29.2246,29.2246,24675,0
|
| 684 |
+
PLDR.US,D,20240213,000000,28.93,28.93,28.72,28.85,9541,0
|
| 685 |
+
PLDR.US,D,20240214,000000,29.13,29.1812,29.13,29.1812,21833,0
|
| 686 |
+
PLDR.US,D,20240215,000000,29.24,29.3053,29.1857,29.3053,26397,0
|
| 687 |
+
PLDR.US,D,20240216,000000,29.38,29.38,29.2673,29.2673,13046,0
|
| 688 |
+
PLDR.US,D,20240220,000000,28.9,28.9944,28.9,28.9944,49197,0
|
| 689 |
+
PLDR.US,D,20240221,000000,28.91,29.018,28.91,29.018,7072,0
|
| 690 |
+
PLDR.US,D,20240222,000000,29.69,29.7672,29.69,29.7672,38392,0
|
| 691 |
+
PLDR.US,D,20240223,000000,29.9,29.9,29.8092,29.8092,14301,0
|
| 692 |
+
PLDR.US,D,20240226,000000,29.87,29.87,29.7805,29.7805,22786,0
|
| 693 |
+
PLDR.US,D,20240227,000000,29.81,29.8692,29.81,29.8692,26694,0
|
| 694 |
+
PLDR.US,D,20240228,000000,29.7,29.885,29.7,29.8797,11621,0
|
| 695 |
+
PLDR.US,D,20240229,000000,29.98,30.1,29.84,30.03,184178,0
|
| 696 |
+
PLDR.US,D,20240301,000000,30.08,30.3767,30.08,30.3767,17755,0
|
| 697 |
+
PLDR.US,D,20240304,000000,30.4,30.5001,30.3999,30.4157,29133,0
|
| 698 |
+
PLDR.US,D,20240305,000000,30.1,30.1,30.0689,30.0689,35121,0
|
| 699 |
+
PLDR.US,D,20240306,000000,30.23,30.2381,30.23,30.2381,24326,0
|
| 700 |
+
PLDR.US,D,20240307,000000,30.48,30.59,30.48,30.5532,32485,0
|
| 701 |
+
PLDR.US,D,20240308,000000,30.7,30.7,30.3061,30.3061,21947,0
|
| 702 |
+
PLDR.US,D,20240311,000000,30.05,30.1327,30.05,30.1327,38127,0
|
| 703 |
+
PLDR.US,D,20240312,000000,30.2601,30.5765,30.2601,30.5765,26976,0
|
| 704 |
+
PLDR.US,D,20240313,000000,30.45,30.46,30.45,30.46,18486,0
|
| 705 |
+
PLDR.US,D,20240314,000000,30.36,30.3752,30.36,30.3752,26754,0
|
| 706 |
+
PLDR.US,D,20240315,000000,30.19,30.22,30.1231,30.1231,28183,0
|
| 707 |
+
PLDR.US,D,20240318,000000,30.39,30.39,30.2692,30.2692,25984,0
|
| 708 |
+
PLDR.US,D,20240319,000000,30.235,30.4993,30.235,30.4993,31076,0
|
| 709 |
+
PLDR.US,D,20240320,000000,30.53,30.738,30.53,30.738,5025,0
|
| 710 |
+
PLDR.US,D,20240321,000000,30.98,30.98,30.9011,30.9011,54052,0
|
| 711 |
+
PLDR.US,D,20240322,000000,30.85,30.8652,30.85,30.8652,3429,0
|
| 712 |
+
PLDR.US,D,20240325,000000,30.84,30.84,30.7682,30.7682,40152,0
|
| 713 |
+
PLDR.US,D,20240326,000000,30.84,30.84,30.7068,30.7068,34260,0
|
| 714 |
+
PLDR.US,D,20240327,000000,30.74,30.8434,30.74,30.8434,32510,0
|
| 715 |
+
PLDR.US,D,20240328,000000,30.9,30.9,30.868,30.868,34264,0
|
| 716 |
+
PLDR.US,D,20240401,000000,30.86,30.86,30.7,30.72,12918,0
|
| 717 |
+
PLDR.US,D,20240402,000000,30.4,30.4888,30.4,30.4888,71531,0
|
| 718 |
+
PLDR.US,D,20240403,000000,30.66,30.67,30.54,30.55,4046,0
|
| 719 |
+
PLDR.US,D,20240404,000000,30.75,30.76,30.137,30.137,18438,0
|
| 720 |
+
PLDR.US,D,20240405,000000,30.47,30.5,30.47,30.5,42304,0
|
| 721 |
+
PLDR.US,D,20240408,000000,30.53,30.53,30.493,30.493,16802,0
|
| 722 |
+
PLDR.US,D,20240409,000000,30.32,30.4878,30.32,30.4878,12285,0
|
| 723 |
+
PLDR.US,D,20240410,000000,30.35,30.35,30.2838,30.2838,36161,0
|
| 724 |
+
PLDR.US,D,20240411,000000,30.32,30.5336,30.28,30.5336,44655,0
|
| 725 |
+
PLDR.US,D,20240412,000000,30.19,30.19,30.0787,30.0787,14892,0
|
| 726 |
+
PLDR.US,D,20240415,000000,30.22,30.22,29.7116,29.7116,35030,0
|
| 727 |
+
PLDR.US,D,20240416,000000,29.63,29.6883,29.63,29.6883,14960,0
|
| 728 |
+
PLDR.US,D,20240417,000000,29.77,29.77,29.35,29.35,9166,0
|
| 729 |
+
PLDR.US,D,20240418,000000,29.45,29.45,29.2115,29.2115,19560,0
|
| 730 |
+
PLDR.US,D,20240419,000000,29.11,29.11,29.11,29.11,17563,0
|
| 731 |
+
PLDR.US,D,20240422,000000,29.1,29.166,28.99,29.166,33849,0
|
| 732 |
+
PLDR.US,D,20240423,000000,29.49,29.5273,29.49,29.5273,47844,0
|
| 733 |
+
PLDR.US,D,20240424,000000,29.66,29.66,29.4099,29.4926,16812,0
|
| 734 |
+
PLDR.US,D,20240425,000000,29.28,29.49,29.24,29.49,28085,0
|
| 735 |
+
PLDR.US,D,20240426,000000,29.62,29.82,29.62,29.794,35335,0
|
| 736 |
+
PLDR.US,D,20240429,000000,29.9,29.91,29.8376,29.8376,10902,0
|
| 737 |
+
PLDR.US,D,20240430,000000,29.83,29.83,29.4543,29.4543,47200,0
|
| 738 |
+
PLDR.US,D,20240501,000000,29.31,29.6904,29.31,29.3796,16133,0
|
| 739 |
+
PLDR.US,D,20240502,000000,29.45,29.5942,29.45,29.5942,16697,0
|
| 740 |
+
PLDR.US,D,20240503,000000,29.98,30.0601,29.98,30.01,14836,0
|
| 741 |
+
PLDR.US,D,20240506,000000,30.22,30.314,30.22,30.314,24667,0
|
| 742 |
+
PLDR.US,D,20240507,000000,30.45,30.46,30.35,30.3771,35239,0
|
| 743 |
+
PLDR.US,D,20240508,000000,30.39,30.39,30.3897,30.3897,8839,0
|
| 744 |
+
PLDR.US,D,20240509,000000,30.48,30.5669,30.48,30.5669,9265,0
|
| 745 |
+
PLDR.US,D,20240510,000000,30.74,30.74,30.67,30.6977,31484,0
|
| 746 |
+
PLDR.US,D,20240513,000000,30.67,30.67,30.6203,30.6203,11508,0
|
| 747 |
+
PLDR.US,D,20240514,000000,30.72,30.8028,30.6,30.8028,24446,0
|
| 748 |
+
PLDR.US,D,20240515,000000,31.03,31.2247,31.03,31.2247,11137,0
|
| 749 |
+
PLDR.US,D,20240516,000000,31.29,31.29,31.14,31.14,18529,0
|
| 750 |
+
PLDR.US,D,20240517,000000,31.21,31.21,31.16,31.1611,31717,0
|
| 751 |
+
PLDR.US,D,20240520,000000,31.35,31.35,31.2983,31.2983,25406,0
|
| 752 |
+
PLDR.US,D,20240521,000000,31.3,31.3973,31.3,31.3973,37084,0
|
| 753 |
+
PLDR.US,D,20240522,000000,31.44,31.44,31.25,31.3045,28152,0
|
| 754 |
+
PLDR.US,D,20240523,000000,31.5,31.54,31.19,31.202,78373,0
|
| 755 |
+
PLDR.US,D,20240524,000000,31.46,31.46,31.44,31.4542,28511,0
|
| 756 |
+
PLDR.US,D,20240528,000000,31.48,31.55,31.3701,31.5,35716,0
|
| 757 |
+
PLDR.US,D,20240529,000000,31.26,31.33,31.241,31.2485,9103,0
|
| 758 |
+
PLDR.US,D,20240530,000000,31.09,31.14,31.0232,31.0232,25289,0
|
| 759 |
+
PLDR.US,D,20240531,000000,30.83,31.2218,30.83,31.2218,34959,0
|
| 760 |
+
PLDR.US,D,20240603,000000,31.28,31.28,31.07,31.24,13709,0
|
| 761 |
+
PLDR.US,D,20240604,000000,31.18,31.29,31.18,31.278,27470,0
|
| 762 |
+
PLDR.US,D,20240605,000000,31.46,31.7879,31.46,31.7879,33355,0
|
| 763 |
+
PLDR.US,D,20240606,000000,31.8,31.8,31.72,31.7591,14514,0
|
| 764 |
+
PLDR.US,D,20240607,000000,31.82,31.82,31.7233,31.7233,32620,0
|
| 765 |
+
PLDR.US,D,20240610,000000,31.75,31.9086,31.75,31.9086,11796,0
|
| 766 |
+
PLDR.US,D,20240611,000000,31.92,32.05,31.92,32.0472,14784,0
|
| 767 |
+
PLDR.US,D,20240612,000000,32.52,32.52,32.4516,32.4516,32184,0
|
| 768 |
+
PLDR.US,D,20240613,000000,32.33,32.482,32.33,32.482,22835,0
|
| 769 |
+
PLDR.US,D,20240614,000000,32.36,32.4353,32.36,32.4353,10170,0
|
| 770 |
+
PLDR.US,D,20240617,000000,32.49,32.6841,32.48,32.6841,38952,0
|
| 771 |
+
PLDR.US,D,20240618,000000,32.69,32.8,32.69,32.7794,15782,0
|
| 772 |
+
PLDR.US,D,20240620,000000,32.84,32.84,32.6316,32.6316,21742,0
|
| 773 |
+
PLDR.US,D,20240621,000000,32.53,32.57,32.51,32.5619,53986,0
|
| 774 |
+
PLDR.US,D,20240624,000000,32.615,32.615,32.36,32.36,23700,0
|
| 775 |
+
PLDR.US,D,20240625,000000,32.45,32.5023,32.44,32.5023,17828,0
|
| 776 |
+
PLDR.US,D,20240626,000000,32.46,32.5383,32.46,32.5383,27793,0
|
| 777 |
+
PLDR.US,D,20240627,000000,32.6099,32.6099,32.49,32.5036,46953,0
|
| 778 |
+
PLDR.US,D,20240628,000000,32.65,32.78,32.38,32.38,42544,0
|
| 779 |
+
PLDR.US,D,20240701,000000,32.35,32.45,32.35,32.45,88653,0
|
| 780 |
+
PLDR.US,D,20240702,000000,32.4,32.66,32.4,32.66,25286,0
|
| 781 |
+
PLDR.US,D,20240703,000000,32.73,32.7955,32.73,32.7955,20973,0
|
| 782 |
+
PLDR.US,D,20240705,000000,32.84,32.9962,32.84,32.9962,25416,0
|
| 783 |
+
PLDR.US,D,20240708,000000,33.07,33.07,33,33.06,9331,0
|
| 784 |
+
PLDR.US,D,20240709,000000,33.09,33.09,33.03,33.04,14806,0
|
| 785 |
+
PLDR.US,D,20240710,000000,33.18,33.46,33.16,33.41,21921,0
|
| 786 |
+
PLDR.US,D,20240711,000000,33.47,33.47,33.1715,33.2,31467,0
|
| 787 |
+
PLDR.US,D,20240712,000000,33.43,33.55,33.39,33.39,5267,0
|
| 788 |
+
PLDR.US,D,20240715,000000,33.56,33.57,33.39,33.39,38069,0
|
| 789 |
+
PLDR.US,D,20240716,000000,33.46,33.6,33.46,33.58,72340,0
|
| 790 |
+
PLDR.US,D,20240717,000000,33.17,33.17,32.84,32.89,47524,0
|
| 791 |
+
PLDR.US,D,20240718,000000,32.925,32.925,32.54,32.55,41624,0
|
| 792 |
+
PLDR.US,D,20240719,000000,32.53,32.57,32.35,32.363,49952,0
|
| 793 |
+
PLDR.US,D,20240722,000000,32.735,32.81,32.67,32.797,19108,0
|
| 794 |
+
PLDR.US,D,20240723,000000,32.8901,32.97,32.7702,32.7702,13469,0
|
| 795 |
+
PLDR.US,D,20240724,000000,32.47,32.47,31.94,31.94,25227,0
|
| 796 |
+
PLDR.US,D,20240725,000000,31.7,32.15,31.7,31.7291,51430,0
|
| 797 |
+
PLDR.US,D,20240726,000000,31.94,32.07,31.94,32.07,26834,0
|
| 798 |
+
PLDR.US,D,20240729,000000,32.12,32.12,31.99,32.03,33350,0
|
| 799 |
+
PLDR.US,D,20240730,000000,32.04,32.04,31.61,31.8423,43217,0
|
| 800 |
+
PLDR.US,D,20240731,000000,32.4,32.4,32.35,32.36,19420,0
|
| 801 |
+
PLDR.US,D,20240801,000000,32.39,32.39,31.88,31.88,26898,0
|
| 802 |
+
PLDR.US,D,20240802,000000,31.27,31.27,31,31.1943,45915,0
|
| 803 |
+
PLDR.US,D,20240805,000000,29.88,30.62,29.88,30.33,33672,0
|
| 804 |
+
PLDR.US,D,20240806,000000,30.51,30.98,30.51,30.6,79420,0
|
| 805 |
+
PLDR.US,D,20240807,000000,31.11,31.11,30.37,30.37,20267,0
|
| 806 |
+
PLDR.US,D,20240808,000000,30.935,31.12,30.9,31.12,21400,0
|
| 807 |
+
PLDR.US,D,20240809,000000,31.11,31.27,31.11,31.256,41916,0
|
| 808 |
+
PLDR.US,D,20240812,000000,31.29,31.29,31.24,31.2451,747,0
|
| 809 |
+
PLDR.US,D,20240813,000000,31.55,31.7138,31.55,31.7138,17179,0
|
| 810 |
+
PLDR.US,D,20240814,000000,31.71,31.9341,31.71,31.9341,38217,0
|
| 811 |
+
PLDR.US,D,20240815,000000,32.23,32.52,32.23,32.51,13461,0
|
| 812 |
+
PLDR.US,D,20240816,000000,32.41,32.5611,32.41,32.5508,14795,0
|
| 813 |
+
PLDR.US,D,20240819,000000,32.6,32.8344,32.6,32.8344,32503,0
|
| 814 |
+
PLDR.US,D,20240820,000000,32.91,32.91,32.74,32.79,25734,0
|
| 815 |
+
PLDR.US,D,20240821,000000,32.93,33,32.85,33,51392,0
|
| 816 |
+
PLDR.US,D,20240822,000000,32.95,32.99,32.68,32.68,53013,0
|
| 817 |
+
PLDR.US,D,20240823,000000,33.06,33.06,32.84,33.05,59862,0
|
| 818 |
+
PLDR.US,D,20240826,000000,33.05,33.05,32.8999,32.97,27308,0
|
| 819 |
+
PLDR.US,D,20240827,000000,32.94,33.0699,32.94,33.03,11873,0
|
| 820 |
+
PLDR.US,D,20240828,000000,33.08,33.08,32.79,32.8257,57880,0
|
| 821 |
+
PLDR.US,D,20240829,000000,32.89,33.05,32.81,32.81,33432,0
|
| 822 |
+
PLDR.US,D,20240830,000000,32.85,33.0918,32.81,33.0918,15968,0
|
| 823 |
+
PLDR.US,D,20240903,000000,32.76,32.779,32.3572,32.3572,44265,0
|
| 824 |
+
PLDR.US,D,20240904,000000,32.43,32.43,32.3358,32.3358,45802,0
|
| 825 |
+
PLDR.US,D,20240905,000000,32.25,32.47,32.22,32.22,29856,0
|
| 826 |
+
PLDR.US,D,20240906,000000,31.87,31.87,31.7897,31.7897,44765,0
|
| 827 |
+
PLDR.US,D,20240909,000000,32.02,32.23,32.02,32.19,34535,0
|
| 828 |
+
PLDR.US,D,20240910,000000,32.225,32.3305,32.14,32.3305,22180,0
|
| 829 |
+
PLDR.US,D,20240911,000000,32.15,32.7705,32.15,32.7705,13200,0
|
| 830 |
+
PLDR.US,D,20240912,000000,32.74,33,32.74,32.9766,69285,0
|
| 831 |
+
PLDR.US,D,20240913,000000,33.14,33.14,33.1028,33.1028,40181,0
|
| 832 |
+
PLDR.US,D,20240916,000000,33.08,33.15,33.08,33.1437,32888,0
|
| 833 |
+
PLDR.US,D,20240917,000000,33.3,33.3,33.08,33.1084,30306,0
|
| 834 |
+
PLDR.US,D,20240918,000000,33.07,33.2599,33.0078,33.0078,17082,0
|
| 835 |
+
PLDR.US,D,20240919,000000,33.62,33.72,33.6,33.61,8426,0
|
| 836 |
+
PLDR.US,D,20240920,000000,33.55,33.596,33.5297,33.596,5193,0
|
| 837 |
+
PLDR.US,D,20240923,000000,33.67,33.67,33.6273,33.6273,21586,0
|
| 838 |
+
PLDR.US,D,20240924,000000,33.51,33.71,33.51,33.7,52387,0
|
| 839 |
+
PLDR.US,D,20240925,000000,33.6601,33.6601,33.62,33.6352,33101,0
|
| 840 |
+
PLDR.US,D,20240926,000000,33.83,33.8545,33.83,33.8383,16570,0
|
| 841 |
+
PLDR.US,D,20240927,000000,33.94,33.9799,33.7454,33.7454,37693,0
|
| 842 |
+
PLDR.US,D,20240930,000000,33.7098,33.8407,33.6599,33.8407,41487,0
|
| 843 |
+
PLDR.US,D,20241001,000000,33.38,33.42,33.38,33.42,41483,0
|
| 844 |
+
PLDR.US,D,20241002,000000,33.4383,33.5141,33.4383,33.5141,23289,0
|
| 845 |
+
PLDR.US,D,20241003,000000,33.42,33.42,33.3499,33.3675,35625,0
|
| 846 |
+
PLDR.US,D,20241004,000000,33.5,33.6731,33.5,33.6731,27849,0
|
| 847 |
+
PLDR.US,D,20241007,000000,33.58,33.58,33.3039,33.3039,27295,0
|
| 848 |
+
PLDR.US,D,20241008,000000,33.5,33.674,33.5,33.6679,14636,0
|
| 849 |
+
PLDR.US,D,20241009,000000,33.72,33.9207,33.72,33.9207,38143,0
|
| 850 |
+
PLDR.US,D,20241010,000000,33.83,33.83,33.8067,33.8067,35556,0
|
| 851 |
+
PLDR.US,D,20241011,000000,34.03,34.0683,34.0238,34.0683,13553,0
|
| 852 |
+
PLDR.US,D,20241014,000000,34.23,34.31,34.22,34.31,51063,0
|
| 853 |
+
PLDR.US,D,20241015,000000,34.43,34.43,34.06,34.13,9778,0
|
| 854 |
+
PLDR.US,D,20241016,000000,34.08,34.18,34.04,34.17,21904,0
|
| 855 |
+
PLDR.US,D,20241017,000000,34.28,34.34,34.17,34.17,41911,0
|
| 856 |
+
PLDR.US,D,20241018,000000,34.31,34.41,34.28,34.34,27944,0
|
| 857 |
+
PLDR.US,D,20241021,000000,34.31,34.31,34.2787,34.2787,45288,0
|
| 858 |
+
PLDR.US,D,20241022,000000,34.18,34.2821,34.15,34.2821,51943,0
|
| 859 |
+
PLDR.US,D,20241023,000000,34.028,34.028,33.78,33.8795,21962,0
|
| 860 |
+
PLDR.US,D,20241024,000000,33.99,34.01,33.9,33.91,54036,0
|
| 861 |
+
PLDR.US,D,20241025,000000,34.17,34.22,33.8763,33.8763,20774,0
|
| 862 |
+
PLDR.US,D,20241028,000000,34.11,34.11,34.0275,34.0275,17437,0
|
| 863 |
+
PLDR.US,D,20241029,000000,34.04,34.16,34.04,34.08,35606,0
|
| 864 |
+
PLDR.US,D,20241030,000000,33.97,33.97,33.78,33.78,42397,0
|
| 865 |
+
PLDR.US,D,20241031,000000,33.29,33.29,33.09,33.09,31150,0
|
| 866 |
+
PLDR.US,D,20241101,000000,33.43,33.48,33.43,33.48,52229,0
|
| 867 |
+
PLDR.US,D,20241104,000000,33.27,33.27,33.07,33.14,943615,0
|
| 868 |
+
PLDR.US,D,20241105,000000,33.16,33.42,33.16,33.4143,34558,0
|
| 869 |
+
PLDR.US,D,20241106,000000,34,34.08,33.95,34.08,18846,0
|
| 870 |
+
PLDR.US,D,20241107,000000,34.3,34.3326,34.28,34.3055,43730,0
|
| 871 |
+
PLDR.US,D,20241108,000000,34.3699,34.4,34.3448,34.359,35081,0
|
| 872 |
+
PLDR.US,D,20241111,000000,34.42,34.49,34.3237,34.3262,25872,0
|
| 873 |
+
PLDR.US,D,20241112,000000,34.36,34.36,34.3207,34.3207,19152,0
|
| 874 |
+
PLDR.US,D,20241113,000000,34.39,34.42,34.3641,34.3641,59809,0
|
| 875 |
+
PLDR.US,D,20241114,000000,34.43,34.5301,34.292,34.292,93068,0
|
| 876 |
+
PLDR.US,D,20241115,000000,33.96,33.96,33.645,33.76,14919,0
|
| 877 |
+
PLDR.US,D,20241118,000000,33.81,33.88,33.81,33.8425,35181,0
|
| 878 |
+
PLDR.US,D,20241119,000000,33.78,34.04,33.78,34.01,56969,0
|
| 879 |
+
PLDR.US,D,20241120,000000,33.85,34.02,33.85,34,47948,0
|
| 880 |
+
PLDR.US,D,20241121,000000,34.11,34.2649,34.08,34.2649,62343,0
|
| 881 |
+
PLDR.US,D,20241122,000000,34.3675,34.4601,34.33,34.45,60310,0
|
| 882 |
+
PLDR.US,D,20241125,000000,34.61,34.67,34.58,34.63,30121,0
|
| 883 |
+
PLDR.US,D,20241126,000000,34.72,34.86,34.72,34.86,48413,0
|
| 884 |
+
PLDR.US,D,20241127,000000,34.79,34.81,34.7425,34.7425,38223,0
|
| 885 |
+
PLDR.US,D,20241129,000000,34.94,34.9536,34.94,34.9536,18513,0
|
| 886 |
+
PLDR.US,D,20241202,000000,35,35.0073,35,35.0073,37021,0
|
| 887 |
+
PLDR.US,D,20241203,000000,34.94,35.05,34.92,35.0415,46533,0
|
| 888 |
+
PLDR.US,D,20241204,000000,35.24,35.3083,35.21,35.3083,26306,0
|
| 889 |
+
PLDR.US,D,20241205,000000,35.1,35.11,35.09,35.09,6525,0
|
| 890 |
+
PLDR.US,D,20241206,000000,35.27,35.27,35.1607,35.1607,77967,0
|
| 891 |
+
PLDR.US,D,20241209,000000,35.02,35.02,34.8658,34.8658,31525,0
|
| 892 |
+
PLDR.US,D,20241210,000000,34.86,34.86,34.6984,34.6984,41362,0
|
| 893 |
+
PLDR.US,D,20241211,000000,34.94,35,34.94,34.96,56005,0
|
| 894 |
+
PLDR.US,D,20241212,000000,34.92,34.9354,34.7847,34.7847,17326,0
|
| 895 |
+
PLDR.US,D,20241213,000000,34.55,34.79,34.52,34.5332,17925,0
|
| 896 |
+
PLDR.US,D,20241216,000000,34.57,34.61,34.5265,34.5265,52929,0
|
| 897 |
+
PLDR.US,D,20241217,000000,34.36,34.48,34.36,34.38,34596,0
|
| 898 |
+
PLDR.US,D,20241218,000000,34.33,34.47,33.45,33.45,21133,0
|
| 899 |
+
PLDR.US,D,20241219,000000,33.46,33.6,33.2999,33.2999,17345,0
|
| 900 |
+
PLDR.US,D,20241220,000000,33.11,33.87,33.11,33.6453,18007,0
|
| 901 |
+
PLDR.US,D,20241223,000000,33.65,33.85,33.65,33.85,60523,0
|
| 902 |
+
PLDR.US,D,20241224,000000,34.13,34.19,34.13,34.19,13230,0
|
| 903 |
+
PLDR.US,D,20241226,000000,34.1051,34.23,34.1051,34.23,31452,0
|
| 904 |
+
PLDR.US,D,20241227,000000,33.8951,33.8951,33.7,33.85,28908,0
|
| 905 |
+
PLDR.US,D,20241230,000000,33.49,33.5312,33.49,33.5312,150777,0
|
| 906 |
+
PLDR.US,D,20241231,000000,33.37,33.37,33.3382,33.3382,650760,0
|
| 907 |
+
PLDR.US,D,20250102,000000,33.15,33.2349,33.13,33.2349,23945,0
|
| 908 |
+
PLDR.US,D,20250103,000000,33.5,33.64,33.47,33.64,9381,0
|
| 909 |
+
PLDR.US,D,20250106,000000,34.0257,34.1,33.8627,33.8627,11080,0
|
| 910 |
+
PLDR.US,D,20250107,000000,33.69,33.72,33.4515,33.4515,27696,0
|
| 911 |
+
PLDR.US,D,20250108,000000,33.45,33.5402,33.45,33.5402,33730,0
|
| 912 |
+
PLDR.US,D,20250110,000000,33.29,33.29,33.05,33.1469,31075,0
|
| 913 |
+
PLDR.US,D,20250113,000000,32.9,33.0714,32.9,33.0714,70514,0
|
| 914 |
+
PLDR.US,D,20250114,000000,33.09,33.16,33.01,33.16,28173,0
|
| 915 |
+
PLDR.US,D,20250115,000000,33.73,33.84,33.69,33.78,69609,0
|
| 916 |
+
PLDR.US,D,20250116,000000,33.9,33.9,33.7864,33.7864,10048,0
|
| 917 |
+
PLDR.US,D,20250117,000000,34.0672,34.16,34.0672,34.14,22938,0
|
| 918 |
+
PLDR.US,D,20250122,000000,34.7371,34.78,34.73,34.7757,56385,0
|
| 919 |
+
PLDR.US,D,20250123,000000,34.7,34.9441,34.7,34.9441,43890,0
|
| 920 |
+
PLDR.US,D,20250124,000000,34.93,35.0058,34.8106,34.8106,17258,0
|
| 921 |
+
PLDR.US,D,20250127,000000,34.32,34.32,34.02,34.1773,49527,0
|
| 922 |
+
PLDR.US,D,20250128,000000,34.25,34.58,34.25,34.56,27096,0
|
| 923 |
+
PLDR.US,D,20250129,000000,34.48,34.48,34.3998,34.3998,22654,0
|
| 924 |
+
PLDR.US,D,20250130,000000,34.52,34.55,34.44,34.5458,27863,0
|
| 925 |
+
PLDR.US,D,20250131,000000,34.78,34.7929,34.4179,34.4179,22237,0
|
| 926 |
+
PLDR.US,D,20250203,000000,33.87,34.19,33.66,34.0599,17741,0
|
| 927 |
+
PLDR.US,D,20250204,000000,34.16,34.22,34.16,34.22,20911,0
|
| 928 |
+
PLDR.US,D,20250205,000000,34.16,34.5201,34.16,34.5201,15140,0
|
| 929 |
+
PLDR.US,D,20250206,000000,34.6,34.6839,34.59,34.6839,34558,0
|
| 930 |
+
PLDR.US,D,20250207,000000,34.34,34.34,34.2852,34.2852,10857,0
|
| 931 |
+
PLDR.US,D,20250210,000000,34.43,34.4743,34.43,34.4716,11286,0
|
| 932 |
+
PLDR.US,D,20250211,000000,34.43,34.43,34.35,34.3962,20557,0
|
| 933 |
+
PLDR.US,D,20250212,000000,34.04,34.38,34.04,34.3568,21964,0
|
| 934 |
+
PLDR.US,D,20250213,000000,34.45,34.6138,34.45,34.6138,37312,0
|
| 935 |
+
PLDR.US,D,20250214,000000,34.63,34.63,34.5682,34.5682,10001,0
|
| 936 |
+
PLDR.US,D,20250218,000000,34.57,34.6084,34.53,34.6084,48433,0
|
| 937 |
+
PLDR.US,D,20250219,000000,34.53,34.72,34.53,34.66,7513,0
|
| 938 |
+
PLDR.US,D,20250220,000000,34.59,34.59,34.37,34.4616,27043,0
|
| 939 |
+
PLDR.US,D,20250221,000000,34.31,34.32,33.8255,33.8255,63642,0
|
| 940 |
+
PLDR.US,D,20250224,000000,33.84,33.84,33.595,33.595,26924,0
|
| 941 |
+
PLDR.US,D,20250225,000000,33.41,33.435,33.41,33.4334,43758,0
|
| 942 |
+
PLDR.US,D,20250226,000000,33.82,33.82,33.4829,33.4829,25061,0
|
| 943 |
+
PLDR.US,D,20250227,000000,33.48,33.48,32.8711,32.8711,29884,0
|
| 944 |
+
PLDR.US,D,20250228,000000,32.7523,33.4084,32.7523,33.4084,21087,0
|
| 945 |
+
PLDR.US,D,20250303,000000,33.37,33.37,32.7657,32.7657,20550,0
|
| 946 |
+
PLDR.US,D,20250304,000000,32.22,32.7362,32.22,32.3621,15510,0
|
| 947 |
+
PLDR.US,D,20250305,000000,32.45,32.82,32.41,32.8123,29342,0
|
| 948 |
+
PLDR.US,D,20250306,000000,32.47,32.47,32.0416,32.0416,15310,0
|
| 949 |
+
PLDR.US,D,20250307,000000,31.93,32.13,31.77,32.11,19459,0
|
| 950 |
+
PLDR.US,D,20250310,000000,31.52,31.52,30.87,31.04,17144,0
|
| 951 |
+
PLDR.US,D,20250311,000000,31.04,31.11,30.88,30.88,27478,0
|
| 952 |
+
PLDR.US,D,20250312,000000,31.06,31.1,31,31.0306,31925,0
|
| 953 |
+
PLDR.US,D,20250313,000000,30.63,30.63,30.47,30.48,30965,0
|
| 954 |
+
PLDR.US,D,20250314,000000,30.71,31.1512,30.71,31.1512,21704,0
|
| 955 |
+
PLDR.US,D,20250317,000000,31.16,31.44,31.16,31.3043,38885,0
|
| 956 |
+
PLDR.US,D,20250318,000000,30.85,30.96,30.85,30.9339,24894,0
|
| 957 |
+
PLDR.US,D,20250319,000000,31.17,31.29,31.17,31.28,10954,0
|
| 958 |
+
PLDR.US,D,20250320,000000,31.41,31.41,31.12,31.17,45851,0
|
| 959 |
+
PLDR.US,D,20250321,000000,30.9,31.1618,30.9,31.1618,54034,0
|
| 960 |
+
PLDR.US,D,20250324,000000,31.62,31.7134,31.62,31.7134,107,0
|
| 961 |
+
PLDR.US,D,20250325,000000,31.7,31.78,31.7,31.7164,34377,0
|
| 962 |
+
PLDR.US,D,20250326,000000,31.58,31.58,31.2799,31.32,20088,0
|
| 963 |
+
PLDR.US,D,20250327,000000,31.29,31.29,31.274,31.274,13157,0
|
| 964 |
+
PLDR.US,D,20250328,000000,30.93,30.93,30.5964,30.6076,50005,0
|
| 965 |
+
PLDR.US,D,20250331,000000,30.1293,30.7639,30.1293,30.7639,660,0
|
| 966 |
+
PLDR.US,D,20250401,000000,30.8843,30.8843,30.7,30.8546,25067,0
|
| 967 |
+
PLDR.US,D,20250402,000000,30.7152,31.1489,30.7152,31.1489,11923,0
|
| 968 |
+
PLDR.US,D,20250403,000000,29.87,29.87,29.3889,29.3889,23316,0
|
| 969 |
+
PLDR.US,D,20250404,000000,28.32,28.43,27.67,27.67,44711,0
|
| 970 |
+
PLDR.US,D,20250407,000000,26.62,27.67,26.61,27.5662,23975,0
|
| 971 |
+
PLDR.US,D,20250408,000000,28.51,28.53,26.7454,27.09,22217,0
|
| 972 |
+
PLDR.US,D,20250409,000000,27.19,27.2328,27.06,27.2328,18152,0
|
| 973 |
+
PLDR.US,D,20250410,000000,28.24,28.83,28.22,28.43,1946435,0
|
| 974 |
+
PLDR.US,D,20250411,000000,28.505,29.1523,28.505,29.1523,56693,0
|
| 975 |
+
PLDR.US,D,20250414,000000,29.43,29.43,29.23,29.3314,12795,0
|
| 976 |
+
PLDR.US,D,20250415,000000,29.51,29.51,29.27,29.27,16862,0
|
| 977 |
+
PLDR.US,D,20250416,000000,29.04,29.04,28.69,28.69,7464,0
|
| 978 |
+
PLDR.US,D,20250417,000000,28.8,28.98,28.69,28.88,13010,0
|
| 979 |
+
PLDR.US,D,20250421,000000,28.24,28.6,28.24,28.2935,29273,0
|
| 980 |
+
PLDR.US,D,20250422,000000,28.87,28.957,28.59,28.957,7551,0
|
| 981 |
+
PLDR.US,D,20250423,000000,29.5248,29.55,29.4153,29.4153,12063,0
|
| 982 |
+
PLDR.US,D,20250424,000000,29.87,30.1027,29.87,30.1027,18961,0
|
| 983 |
+
PLDR.US,D,20250425,000000,30.03,30.2369,29.98,30.2369,11264,0
|
| 984 |
+
PLDR.US,D,20250428,000000,30.03,30.2384,30.03,30.2384,21945,0
|
| 985 |
+
PLDR.US,D,20250429,000000,30.26,30.39,30.26,30.39,6577,0
|
| 986 |
+
PLDR.US,D,20250430,000000,30.19,30.5411,30.19,30.5411,7862,0
|
| 987 |
+
PLDR.US,D,20250501,000000,30.92,30.95,30.7276,30.7276,39901,0
|
| 988 |
+
PLDR.US,D,20250502,000000,31.11,31.11,31.1065,31.1075,6628,0
|
| 989 |
+
PLDR.US,D,20250505,000000,31.1,31.1,30.9537,30.9537,13666,0
|
| 990 |
+
PLDR.US,D,20250506,000000,30.94,30.95,30.7966,30.7966,15018,0
|
| 991 |
+
PLDR.US,D,20250507,000000,30.82,31.0058,30.82,31.0058,3250,0
|
| 992 |
+
PLDR.US,D,20250508,000000,31.38,31.38,31.1465,31.1465,16511,0
|
| 993 |
+
PLDR.US,D,20250509,000000,31.16,31.18,31.04,31.1069,13729,0
|
| 994 |
+
PLDR.US,D,20250512,000000,31.98,32.1481,31.98,32.1481,6676,0
|
| 995 |
+
PLDR.US,D,20250513,000000,32.47,32.5054,32.4192,32.4192,11672,0
|
| 996 |
+
PLDR.US,D,20250514,000000,32.38,32.38,32.36,32.3761,4078,0
|
| 997 |
+
PLDR.US,D,20250515,000000,32.46,32.5198,32.43,32.4782,9733,0
|
| 998 |
+
PLDR.US,D,20250516,000000,32.49,32.66,32.49,32.6548,34874,0
|
| 999 |
+
PLDR.US,D,20250519,000000,32.58,32.69,32.22,32.69,13879,0
|
| 1000 |
+
PLDR.US,D,20250520,000000,32.57,32.57,32.5567,32.5567,10942,0
|
| 1001 |
+
PLDR.US,D,20250521,000000,32.42,32.46,32.0333,32.0333,7558,0
|
| 1002 |
+
PLDR.US,D,20250527,000000,32.35,32.35,32.05,32.3404,38985,0
|
| 1003 |
+
PLDR.US,D,20250528,000000,32.25,32.25,32.1664,32.1664,92108,0
|
| 1004 |
+
PLDR.US,D,20250530,000000,32.15,32.275,32.15,32.275,19529,0
|
| 1005 |
+
PLDR.US,D,20250602,000000,32.09,32.3309,32.09,32.3309,7815,0
|
| 1006 |
+
PLDR.US,D,20250603,000000,32.42,32.53,32.42,32.53,26391,0
|
| 1007 |
+
PLDR.US,D,20250604,000000,32.66,32.7,32.6145,32.6145,31086,0
|
| 1008 |
+
PLDR.US,D,20250605,000000,32.78,32.78,32.5391,32.5391,19231,0
|
| 1009 |
+
PLDR.US,D,20250606,000000,32.8408,32.85,32.8149,32.8149,4281,0
|
| 1010 |
+
PLDR.US,D,20250609,000000,32.83,32.8379,32.83,32.8379,27116,0
|
| 1011 |
+
PLDR.US,D,20250610,000000,32.91,32.9408,32.91,32.9408,76089,0
|
| 1012 |
+
PLDR.US,D,20250611,000000,33.05,33.05,32.77,32.8068,19515,0
|
| 1013 |
+
PLDR.US,D,20250612,000000,32.91,32.94,32.89,32.94,19067,0
|
| 1014 |
+
PLDR.US,D,20250616,000000,32.95,32.95,32.82,32.8212,11196,0
|
| 1015 |
+
PLDR.US,D,20250617,000000,32.73,32.73,32.52,32.54,8415,0
|
| 1016 |
+
PLDR.US,D,20250618,000000,32.82,32.82,32.5,32.54,18862,0
|
| 1017 |
+
PLDR.US,D,20250620,000000,32.55,32.5587,32.55,32.5587,22186,0
|
| 1018 |
+
PLDR.US,D,20250623,000000,32.68,32.866,32.42,32.866,35735,0
|
| 1019 |
+
PLDR.US,D,20250624,000000,33.2262,33.3391,33.2262,33.3391,13025,0
|
| 1020 |
+
PLDR.US,D,20250625,000000,33.44,33.44,33.27,33.3063,23728,0
|
| 1021 |
+
PLDR.US,D,20250626,000000,33.475,33.576,33.475,33.576,55558,0
|
| 1022 |
+
PLDR.US,D,20250627,000000,33.6231,33.7999,33.5601,33.6797,12965,0
|
| 1023 |
+
PLDR.US,D,20250630,000000,33.69,33.7659,33.6832,33.7659,6533,0
|
| 1024 |
+
PLDR.US,D,20250701,000000,33.82,33.86,33.8199,33.8456,8310,0
|
| 1025 |
+
PLDR.US,D,20250702,000000,33.98,33.98,33.955,33.955,4538,0
|
| 1026 |
+
PLDR.US,D,20250703,000000,34.27,34.2816,34.27,34.2816,18265,0
|
| 1027 |
+
PLDR.US,D,20250707,000000,34.12,34.12,34.0552,34.0552,12792,0
|
| 1028 |
+
PLDR.US,D,20250708,000000,33.96,33.99,33.94,33.95,22400,0
|
| 1029 |
+
PLDR.US,D,20250709,000000,33.96,34.1531,33.96,34.1531,8374,0
|
| 1030 |
+
PLDR.US,D,20250710,000000,34.23,34.33,34.23,34.248,15531,0
|
| 1031 |
+
PLDR.US,D,20250711,000000,34.08,34.1427,34.08,34.1427,24837,0
|
| 1032 |
+
PLDR.US,D,20250714,000000,34.13,34.21,34.13,34.21,28525,0
|
| 1033 |
+
PLDR.US,D,20250715,000000,34.21,34.21,34.0529,34.0529,74398,0
|
| 1034 |
+
PLDR.US,D,20250716,000000,34,34.0417,33.82,34.0417,10137,0
|
| 1035 |
+
PLDR.US,D,20250717,000000,34.16,34.23,34.14,34.18,82214,0
|
| 1036 |
+
PLDR.US,D,20250718,000000,34.2,34.2076,34.2,34.2076,18295,0
|
| 1037 |
+
PLDR.US,D,20250721,000000,34.36,34.36,34.2041,34.2041,25594,0
|
| 1038 |
+
PLDR.US,D,20250722,000000,34.24,34.3,34.24,34.2945,31180,0
|
| 1039 |
+
PLDR.US,D,20250723,000000,34.4,34.51,34.4,34.5096,49931,0
|
| 1040 |
+
PLDR.US,D,20250724,000000,34.651,34.69,34.58,34.58,30658,0
|
| 1041 |
+
PLDR.US,D,20250725,000000,34.67,34.74,34.644,34.7207,12664,0
|
| 1042 |
+
PLDR.US,D,20250728,000000,34.75,34.75,34.6907,34.6907,13640,0
|
| 1043 |
+
PLDR.US,D,20250729,000000,34.74,34.74,34.6725,34.6725,13609,0
|
| 1044 |
+
PLDR.US,D,20250730,000000,34.8,34.8,34.6,34.66,28501,0
|
| 1045 |
+
PLDR.US,D,20250731,000000,34.74,34.74,34.4125,34.4125,27924,0
|
| 1046 |
+
PLDR.US,D,20250801,000000,33.79,33.87,33.74,33.87,45793,0
|
| 1047 |
+
PLDR.US,D,20250804,000000,34.24,34.276,34.22,34.276,30613,0
|
| 1048 |
+
PLDR.US,D,20250805,000000,34.21,34.21,34.0444,34.0661,14242,0
|
| 1049 |
+
PLDR.US,D,20250806,000000,34.26,34.26,34.2295,34.2295,20679,0
|
| 1050 |
+
PLDR.US,D,20250807,000000,34.21,34.21,34.1887,34.1887,39519,0
|
| 1051 |
+
PLDR.US,D,20250808,000000,34.4,34.4388,34.4,34.4388,15531,0
|
| 1052 |
+
PLDR.US,D,20250811,000000,34.5,34.5,34.36,34.36,18027,0
|
| 1053 |
+
PLDR.US,D,20250812,000000,34.65,34.7561,34.65,34.7561,30191,0
|
| 1054 |
+
PLDR.US,D,20250813,000000,34.85,34.9239,34.85,34.9239,19337,0
|
| 1055 |
+
PLDR.US,D,20250814,000000,34.8255,34.9561,34.8255,34.9561,8487,0
|
| 1056 |
+
PLDR.US,D,20250815,000000,34.94,34.94,34.7883,34.7883,19038,0
|
| 1057 |
+
PLDR.US,D,20250818,000000,34.7962,34.842,34.78,34.842,1327,0
|
| 1058 |
+
PLDR.US,D,20250819,000000,34.75,34.76,34.6334,34.6334,20569,0
|
| 1059 |
+
PLDR.US,D,20250820,000000,34.43,34.537,34.43,34.537,27647,0
|
| 1060 |
+
PLDR.US,D,20250821,000000,34.3443,34.3443,34.2972,34.2972,485,0
|
| 1061 |
+
PLDR.US,D,20250822,000000,34.48,34.95,34.48,34.8475,13884,0
|
| 1062 |
+
PLDR.US,D,20250825,000000,34.8,34.8,34.6499,34.6499,8415,0
|
| 1063 |
+
PLDR.US,D,20250826,000000,34.64,34.7956,34.64,34.7956,39781,0
|
| 1064 |
+
PLDR.US,D,20250827,000000,34.91,34.9262,34.91,34.9262,1450,0
|
| 1065 |
+
PLDR.US,D,20250828,000000,34.97,35.11,34.97,35.0805,4331,0
|
| 1066 |
+
PLDR.US,D,20250829,000000,34.72,34.78,34.72,34.78,63355,0
|
| 1067 |
+
PLDR.US,D,20250902,000000,34.18,34.5047,34.18,34.5047,13281,0
|
| 1068 |
+
PLDR.US,D,20250903,000000,34.68,34.73,34.57,34.73,19600,0
|
| 1069 |
+
PLDR.US,D,20250904,000000,34.9,35.1155,34.9,35.1155,22793,0
|
| 1070 |
+
PLDR.US,D,20250905,000000,35.3,35.3,35.01,35.08,17383,0
|
| 1071 |
+
PLDR.US,D,20250908,000000,35.24,35.24,35.1845,35.2296,14193,0
|
| 1072 |
+
PLDR.US,D,20250909,000000,35.2,35.2191,35.17,35.2191,7775,0
|
| 1073 |
+
PLDR.US,D,20250910,000000,35.27,35.27,35.22,35.2561,12666,0
|
| 1074 |
+
PLDR.US,D,20250911,000000,35.56,35.607,35.56,35.607,21925,0
|
| 1075 |
+
PLDR.US,D,20250912,000000,35.55,35.57,35.55,35.5532,12318,0
|
| 1076 |
+
PLDR.US,D,20250915,000000,35.64,35.77,35.64,35.77,9869,0
|
| 1077 |
+
PLDR.US,D,20250916,000000,35.71,35.7211,35.71,35.7211,25427,0
|
| 1078 |
+
PLDR.US,D,20250917,000000,35.69,35.69,35.6046,35.6046,2871,0
|
| 1079 |
+
PLDR.US,D,20250918,000000,35.94,35.94,35.8649,35.8649,12836,0
|
| 1080 |
+
PLDR.US,D,20250919,000000,35.88,36.0383,35.88,36.0383,5919,0
|
| 1081 |
+
PLDR.US,D,20250922,000000,36,36.17,36,36.1613,20268,0
|
| 1082 |
+
PLDR.US,D,20250923,000000,36.05,36.05,35.8335,35.8335,10210,0
|
| 1083 |
+
PLDR.US,D,20250924,000000,35.78,35.8,35.65,35.7055,75651,0
|
| 1084 |
+
PLDR.US,D,20250925,000000,35.44,35.4825,35.44,35.4825,16529,0
|
| 1085 |
+
PLDR.US,D,20250926,000000,35.63,35.637,35.63,35.637,17753,0
|
| 1086 |
+
PLDR.US,D,20250929,000000,35.81,35.81,35.7,35.7,31487,0
|
| 1087 |
+
PLDR.US,D,20250930,000000,35.74,35.8792,35.74,35.8792,8150,0
|
| 1088 |
+
PLDR.US,D,20251001,000000,36,36.2685,36,36.2685,3136,0
|
| 1089 |
+
PLDR.US,D,20251002,000000,36.2,36.2749,36.16,36.2552,18088,0
|
| 1090 |
+
PLDR.US,D,20251003,000000,36.47,36.47,36.3586,36.3586,6261,0
|
| 1091 |
+
PLDR.US,D,20251006,000000,36.4,36.51,36.4,36.46,18283,0
|
| 1092 |
+
PLDR.US,D,20251007,000000,36.24,36.24,36.19,36.2028,42162,0
|
| 1093 |
+
PLDR.US,D,20251008,000000,36.39,36.3961,36.39,36.3961,9920,0
|
| 1094 |
+
PLDR.US,D,20251009,000000,36.3,36.3,36.1758,36.28,29608,0
|
| 1095 |
+
PLDR.US,D,20251013,000000,35.97,35.97,35.9223,35.9223,13792,0
|
| 1096 |
+
PLDR.US,D,20251014,000000,35.75,36.08,35.75,35.9017,41535,0
|
| 1097 |
+
PLDR.US,D,20251015,000000,36.074,36.18,36.03,36.0654,26628,0
|
| 1098 |
+
PLDR.US,D,20251016,000000,36.24,36.24,35.8107,35.8107,30555,0
|
| 1099 |
+
PLDR.US,D,20251017,000000,35.95,36.0352,35.95,36.0352,12041,0
|
| 1100 |
+
PLDR.US,D,20251020,000000,36.35,36.35,36.3145,36.3145,26347,0
|
| 1101 |
+
PLDR.US,D,20251021,000000,36.33,36.42,36.3126,36.3831,10023,0
|
| 1102 |
+
PLDR.US,D,20251022,000000,36.4,36.4,36.2262,36.2262,18833,0
|
| 1103 |
+
PLDR.US,D,20251023,000000,36.3151,36.4,36.3,36.38,83116,0
|
| 1104 |
+
PLDR.US,D,20251024,000000,36.66,36.78,36.6196,36.6196,17375,0
|
| 1105 |
+
PLDR.US,D,20251027,000000,36.97,37.06,36.9,37.05,21814,0
|
| 1106 |
+
PLDR.US,D,20251028,000000,37.006,37.0742,37.006,37.0742,453,0
|
| 1107 |
+
PLDR.US,D,20251029,000000,37.34,37.34,37.1112,37.1112,11503,0
|
| 1108 |
+
PLDR.US,D,20251030,000000,37.14,37.14,36.91,36.91,41085,0
|
| 1109 |
+
PLDR.US,D,20251031,000000,37.1,37.1,37.0399,37.0399,8204,0
|
| 1110 |
+
PLDR.US,D,20251103,000000,37.05,37.07,37.03,37.0456,24199,0
|
| 1111 |
+
PLDR.US,D,20251104,000000,37,37,36.805,36.805,325,0
|
| 1112 |
+
PLDR.US,D,20251105,000000,36.83,37.0074,36.83,36.9259,32898,0
|
| 1113 |
+
PLDR.US,D,20251106,000000,36.78,36.78,36.51,36.55,19269,0
|
| 1114 |
+
PLDR.US,D,20251107,000000,36.2,36.5432,36.2,36.5432,32754,0
|
| 1115 |
+
PLDR.US,D,20251110,000000,36.97,37.1,36.81,37.0602,31985,0
|
| 1116 |
+
PLDR.US,D,20251111,000000,37.04,37.2,37.04,37.1644,9040,0
|
| 1117 |
+
PLDR.US,D,20251112,000000,37.35,37.35,37.26,37.3037,15522,0
|
| 1118 |
+
PLDR.US,D,20251113,000000,36.87,36.87,36.66,36.6804,15675,0
|
| 1119 |
+
PLDR.US,D,20251114,000000,36.75,36.75,36.5946,36.5946,59929,0
|
| 1120 |
+
PLDR.US,D,20251117,000000,36.61,36.61,36.1834,36.32,35802,0
|
| 1121 |
+
PLDR.US,D,20251118,000000,35.95,36.0094,35.95,36.0094,304,0
|
| 1122 |
+
PLDR.US,D,20251119,000000,36.16,36.224,36.16,36.224,9446,0
|
| 1123 |
+
PLDR.US,D,20251120,000000,36.07,36.16,35.849,35.849,9791,0
|
| 1124 |
+
PLDR.US,D,20251121,000000,35.84,36.34,35.84,36.1805,26142,0
|
| 1125 |
+
PLDR.US,D,20251124,000000,36.73,36.73,36.6978,36.6978,136,0
|
| 1126 |
+
PLDR.US,D,20251125,000000,36.94,37.2065,36.94,37.2065,45516,0
|
| 1127 |
+
PLDR.US,D,20251126,000000,37.44,37.4833,37.4368,37.4368,28865,0
|
| 1128 |
+
PLDR.US,D,20251128,000000,37.57,37.59,37.5665,37.5665,30407,0
|
| 1129 |
+
PLDR.US,D,20251201,000000,37.52,37.52,37.4065,37.4065,18738,0
|
| 1130 |
+
PLDR.US,D,20251202,000000,37.45,37.4717,37.45,37.4717,14671,0
|
| 1131 |
+
PLDR.US,D,20251203,000000,37.58,37.6694,37.58,37.6257,11729,0
|
| 1132 |
+
PLDR.US,D,20251204,000000,37.46,37.4859,37.44,37.4859,18180,0
|
| 1133 |
+
PLDR.US,D,20251205,000000,37.74,37.74,37.5156,37.5156,11751,0
|
| 1134 |
+
PLDR.US,D,20251208,000000,37.43,37.43,37.31,37.3276,12252,0
|
| 1135 |
+
PLDR.US,D,20251209,000000,37.41,37.48,37.3505,37.3505,16614,0
|
| 1136 |
+
PLDR.US,D,20251210,000000,37.47,37.7094,37.41,37.7094,23961,0
|
| 1137 |
+
PLDR.US,D,20251211,000000,37.51,37.8467,37.51,37.8467,8439,0
|
| 1138 |
+
PLDR.US,D,20251212,000000,37.6,37.6,37.34,37.383,14920,0
|
| 1139 |
+
PLDR.US,D,20251215,000000,37.35,37.35,37.2804,37.2804,18865,0
|
| 1140 |
+
PLDR.US,D,20251216,000000,37.17,37.238,37.09,37.238,21650,0
|
| 1141 |
+
PLDR.US,D,20251217,000000,36.99,36.99,36.79,36.816,34528,0
|
| 1142 |
+
PLDR.US,D,20251218,000000,37.26,37.26,37.0719,37.0719,24092,0
|
| 1143 |
+
PLDR.US,D,20251219,000000,37.12,37.16,37.12,37.16,4790,0
|
| 1144 |
+
PLDR.US,D,20251222,000000,37.31,37.34,37.31,37.3191,337793,0
|
| 1145 |
+
PLDR.US,D,20251223,000000,37.43,37.51,37.43,37.5088,29920,0
|
| 1146 |
+
PLDR.US,D,20251226,000000,37.6444,37.6444,37.62,37.6274,84553,0
|
| 1147 |
+
PLDR.US,D,20251229,000000,37.5,37.53,37.496,37.51,25385,0
|
| 1148 |
+
PLDR.US,D,20251230,000000,37.5,37.5,37.4757,37.4757,531,0
|
| 1149 |
+
PLDR.US,D,20251231,000000,37.26,37.26,37.2107,37.2107,1680,0
|
| 1150 |
+
PLDR.US,D,20260102,000000,37.185,37.2614,37.185,37.2614,134,0
|
| 1151 |
+
PLDR.US,D,20260106,000000,37.45,37.6449,37.38,37.6449,6011,0
|
| 1152 |
+
PLDR.US,D,20260107,000000,37.75,37.75,37.5238,37.5238,23952,0
|
| 1153 |
+
PLDR.US,D,20260108,000000,37.54,37.551,37.54,37.551,6834,0
|
| 1154 |
+
PLDR.US,D,20260109,000000,37.7,37.7589,37.7,37.7589,27048,0
|
| 1155 |
+
PLDR.US,D,20260112,000000,37.71,37.716,37.71,37.716,17283,0
|
| 1156 |
+
PLDR.US,D,20260113,000000,37.54,37.54,37.4858,37.4858,4723,0
|
| 1157 |
+
PLDR.US,D,20260114,000000,37.12,37.2781,37.11,37.2781,10923,0
|
| 1158 |
+
PLDR.US,D,20260115,000000,37.42,37.55,37.2734,37.2734,16476,0
|
| 1159 |
+
PLDR.US,D,20260120,000000,36.68,36.68,36.29,36.32,23706,0
|
| 1160 |
+
PLDR.US,D,20260121,000000,36.41,36.8283,36.41,36.72,28958,0
|
| 1161 |
+
PLDR.US,D,20260122,000000,36.98,36.99,36.85,36.869,26738,0
|
| 1162 |
+
PLDR.US,D,20260123,000000,36.85,36.89,36.85,36.89,22862,0
|
| 1163 |
+
PLDR.US,D,20260126,000000,37.01,37.09,37.01,37.0454,19584,0
|
| 1164 |
+
PLDR.US,D,20260127,000000,37.12,37.14,37.1,37.1,43188,0
|
| 1165 |
+
PLDR.US,D,20260128,000000,37,37,36.905,36.9725,35233,0
|
| 1166 |
+
PLDR.US,D,20260129,000000,36.3,36.81,36.3,36.81,4753,0
|
| 1167 |
+
PLDR.US,D,20260130,000000,36.66,36.73,36.63,36.73,10882,0
|
| 1168 |
+
PLDR.US,D,20260202,000000,36.91,36.94,36.58,36.9151,32174,0
|
| 1169 |
+
PLDR.US,D,20260203,000000,36.56,37.38,36.25,36.4684,19339,0
|
| 1170 |
+
PLDR.US,D,20260204,000000,36.62,36.62,36.4,36.55,70869,0
|
| 1171 |
+
PLDR.US,D,20260205,000000,36.03,36.03,35.9721,35.9721,1920,0
|
| 1172 |
+
PLDR.US,D,20260206,000000,36.192,36.59,36.08,36.5564,61864,0
|
| 1173 |
+
PLDR.US,D,20260209,000000,36.64,36.65,36.46,36.6487,1029,0
|
| 1174 |
+
PLDR.US,D,20260210,000000,36.81,36.81,36.6118,36.6118,11857,0
|
| 1175 |
+
PLDR.US,D,20260211,000000,36.49,36.81,36.4407,36.4407,10345,0
|
| 1176 |
+
PLDR.US,D,20260212,000000,35.99,36.01,35.81,35.91,65700,0
|
| 1177 |
+
PLDR.US,D,20260217,000000,35.87,35.88,35.78,35.801,21946,0
|
| 1178 |
+
PLDR.US,D,20260218,000000,36.14,36.14,36,36,7256,0
|
daily/us/nyse etfs/1/pray.us.txt
ADDED
|
@@ -0,0 +1,1005 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PRAY.US,D,20220209,000000,25.58,25.6018,25.58,25.6018,40125,0
|
| 3 |
+
PRAY.US,D,20220210,000000,25.55,25.55,25.2595,25.2595,34403,0
|
| 4 |
+
PRAY.US,D,20220211,000000,25.36,25.36,24.8707,24.8707,39638,0
|
| 5 |
+
PRAY.US,D,20220214,000000,24.87,24.87,24.7517,24.7517,49880,0
|
| 6 |
+
PRAY.US,D,20220215,000000,25.049,25.105,25.049,25.105,38328,0
|
| 7 |
+
PRAY.US,D,20220216,000000,25.15,25.15,24.99,25.1467,44026,0
|
| 8 |
+
PRAY.US,D,20220217,000000,24.87,24.89,24.6913,24.6913,30382,0
|
| 9 |
+
PRAY.US,D,20220218,000000,24.67,24.67,24.52,24.5533,45073,0
|
| 10 |
+
PRAY.US,D,20220222,000000,24.44,24.44,24.3,24.3333,27055,0
|
| 11 |
+
PRAY.US,D,20220223,000000,24.3221,24.33,24.1,24.1007,59485,0
|
| 12 |
+
PRAY.US,D,20220224,000000,23.37,24.0941,23.37,24.0941,42253,0
|
| 13 |
+
PRAY.US,D,20220225,000000,24.33,24.7103,24.33,24.7103,45062,0
|
| 14 |
+
PRAY.US,D,20220228,000000,24.67,24.67,24.4,24.5637,40581,0
|
| 15 |
+
PRAY.US,D,20220301,000000,24.42,24.42,24.0526,24.0526,42605,0
|
| 16 |
+
PRAY.US,D,20220302,000000,24.5221,24.5221,24.34,24.5221,34177,0
|
| 17 |
+
PRAY.US,D,20220303,000000,24.37,24.37,24.2819,24.2819,32840,0
|
| 18 |
+
PRAY.US,D,20220304,000000,23.9883,23.9883,23.82,23.9011,22140,0
|
| 19 |
+
PRAY.US,D,20220307,000000,23.24,23.26,23,23,50599,0
|
| 20 |
+
PRAY.US,D,20220308,000000,22.92,23.37,22.91,22.91,28337,0
|
| 21 |
+
PRAY.US,D,20220309,000000,23.55,23.82,23.55,23.66,43675,0
|
| 22 |
+
PRAY.US,D,20220310,000000,23.43,23.49,23.29,23.4,15728,0
|
| 23 |
+
PRAY.US,D,20220311,000000,23.42,23.42,23.2772,23.2772,43183,0
|
| 24 |
+
PRAY.US,D,20220314,000000,23.52,23.52,23.17,23.17,610,0
|
| 25 |
+
PRAY.US,D,20220315,000000,23.53,23.65,23.16,23.61,22234,0
|
| 26 |
+
PRAY.US,D,20220316,000000,24.06,24.06,23.7,24.04,27517,0
|
| 27 |
+
PRAY.US,D,20220317,000000,24.01,24.24,24.01,24.21,59840,0
|
| 28 |
+
PRAY.US,D,20220318,000000,24.2,24.477,24.2,24.477,16835,0
|
| 29 |
+
PRAY.US,D,20220321,000000,24.5,24.5,24.21,24.26,630,0
|
| 30 |
+
PRAY.US,D,20220322,000000,24.54,24.54,24.5377,24.5377,101,0
|
| 31 |
+
PRAY.US,D,20220323,000000,24.34,24.34,24.14,24.14,15363,0
|
| 32 |
+
PRAY.US,D,20220324,000000,24.424,24.424,24.424,24.424,53,0
|
| 33 |
+
PRAY.US,D,20220325,000000,24.51,24.51,24.37,24.51,2027,0
|
| 34 |
+
PRAY.US,D,20220328,000000,24.64,24.65,24.491,24.65,1016,0
|
| 35 |
+
PRAY.US,D,20220329,000000,24.98,25.05,24.96,25.04,806,0
|
| 36 |
+
PRAY.US,D,20220330,000000,24.99,24.99,24.84,24.84,402,0
|
| 37 |
+
PRAY.US,D,20220331,000000,24.68,24.68,24.68,24.68,238,0
|
| 38 |
+
PRAY.US,D,20220401,000000,24.7,24.7134,24.7,24.7134,107,0
|
| 39 |
+
PRAY.US,D,20220404,000000,24.75,24.79,24.75,24.79,420,0
|
| 40 |
+
PRAY.US,D,20220405,000000,24.6386,24.6386,24.6386,24.6386,7,0
|
| 41 |
+
PRAY.US,D,20220406,000000,24.35,24.47,24.34,24.42,32661,0
|
| 42 |
+
PRAY.US,D,20220407,000000,24.47,24.57,24.36,24.5689,711,0
|
| 43 |
+
PRAY.US,D,20220408,000000,24.64,24.64,24.4983,24.4983,1448,0
|
| 44 |
+
PRAY.US,D,20220411,000000,24.43,24.43,24.2221,24.2221,1104,0
|
| 45 |
+
PRAY.US,D,20220412,000000,24.35,24.35,24.05,24.12,1805,0
|
| 46 |
+
PRAY.US,D,20220413,000000,24.29,24.35,24.29,24.34,700,0
|
| 47 |
+
PRAY.US,D,20220414,000000,24.3,24.3,24.17,24.1726,200,0
|
| 48 |
+
PRAY.US,D,20220418,000000,24.1,24.13,23.99,24.0152,1459,0
|
| 49 |
+
PRAY.US,D,20220419,000000,24.4354,24.4354,24.4354,24.4354,1,0
|
| 50 |
+
PRAY.US,D,20220420,000000,24.66,24.7,24.66,24.7,201,0
|
| 51 |
+
PRAY.US,D,20220421,000000,24.4101,24.4101,24.4101,24.4101,9,0
|
| 52 |
+
PRAY.US,D,20220422,000000,24.21,24.21,23.84,23.84,6614,0
|
| 53 |
+
PRAY.US,D,20220425,000000,23.481,23.91,23.481,23.91,750,0
|
| 54 |
+
PRAY.US,D,20220426,000000,23.42,23.45,23.31,23.31,942,0
|
| 55 |
+
PRAY.US,D,20220427,000000,23.51,23.53,23.39,23.42,47001,0
|
| 56 |
+
PRAY.US,D,20220428,000000,23.7608,23.7608,23.7608,23.7608,5,0
|
| 57 |
+
PRAY.US,D,20220429,000000,23.1468,23.1468,23.1468,23.1468,5,0
|
| 58 |
+
PRAY.US,D,20220502,000000,23.12,23.1815,23.118,23.1815,1057,0
|
| 59 |
+
PRAY.US,D,20220503,000000,23.3145,23.3145,23.3145,23.3145,11,0
|
| 60 |
+
PRAY.US,D,20220504,000000,23.7575,23.7575,23.7575,23.7575,1,0
|
| 61 |
+
PRAY.US,D,20220505,000000,23.0192,23.0192,23.0192,23.0192,1,0
|
| 62 |
+
PRAY.US,D,20220506,000000,22.99,22.99,22.7097,22.7887,786,0
|
| 63 |
+
PRAY.US,D,20220509,000000,22.2243,22.2243,22.2243,22.2243,6,0
|
| 64 |
+
PRAY.US,D,20220510,000000,22.11,22.1952,22.11,22.1952,235,0
|
| 65 |
+
PRAY.US,D,20220511,000000,22.273,22.273,21.945,21.945,162,0
|
| 66 |
+
PRAY.US,D,20220512,000000,22.008,22.008,22.008,22.008,62,0
|
| 67 |
+
PRAY.US,D,20220513,000000,22.43,22.4787,22.43,22.4787,13160,0
|
| 68 |
+
PRAY.US,D,20220516,000000,22.4611,22.51,22.4271,22.4271,4586,0
|
| 69 |
+
PRAY.US,D,20220517,000000,22.8369,22.8369,22.8369,22.8369,1,0
|
| 70 |
+
PRAY.US,D,20220518,000000,22.0643,22.0643,22.0643,22.0643,1,0
|
| 71 |
+
PRAY.US,D,20220519,000000,22.21,22.21,22.1843,22.1843,4450,0
|
| 72 |
+
PRAY.US,D,20220520,000000,22,22.2968,22,22.2968,501,0
|
| 73 |
+
PRAY.US,D,20220523,000000,22.5736,22.5736,22.5736,22.5736,2,0
|
| 74 |
+
PRAY.US,D,20220524,000000,22.4251,22.4251,22.4251,22.4251,19,0
|
| 75 |
+
PRAY.US,D,20220525,000000,22.84,22.89,22.77,22.7716,872,0
|
| 76 |
+
PRAY.US,D,20220526,000000,23.0244,23.0244,23.0244,23.0244,1,0
|
| 77 |
+
PRAY.US,D,20220527,000000,23.3809,23.3809,23.3809,23.3809,10,0
|
| 78 |
+
PRAY.US,D,20220531,000000,23.295,23.295,23.295,23.295,1,0
|
| 79 |
+
PRAY.US,D,20220601,000000,23.08,23.08,23.08,23.08,100,0
|
| 80 |
+
PRAY.US,D,20220602,000000,23.5099,23.5099,23.5099,23.5099,2,0
|
| 81 |
+
PRAY.US,D,20220603,000000,23.2163,23.2163,23.2163,23.2163,1,0
|
| 82 |
+
PRAY.US,D,20220606,000000,23.2735,23.2735,23.2735,23.2735,26,0
|
| 83 |
+
PRAY.US,D,20220607,000000,23.3905,23.3905,23.3905,23.3905,6,0
|
| 84 |
+
PRAY.US,D,20220608,000000,23.0899,23.0899,23.0899,23.0899,43,0
|
| 85 |
+
PRAY.US,D,20220609,000000,22.6727,22.6727,22.6727,22.6727,2,0
|
| 86 |
+
PRAY.US,D,20220610,000000,22.15,22.15,22.15,22.15,203,0
|
| 87 |
+
PRAY.US,D,20220613,000000,21.468,21.468,21.468,21.468,2,0
|
| 88 |
+
PRAY.US,D,20220614,000000,21.3087,21.3087,21.3087,21.3087,2,0
|
| 89 |
+
PRAY.US,D,20220615,000000,21.5555,21.5555,21.5555,21.5555,2,0
|
| 90 |
+
PRAY.US,D,20220616,000000,20.9158,20.9158,20.9158,20.9158,15,0
|
| 91 |
+
PRAY.US,D,20220617,000000,21.0518,21.0518,21.0518,21.0518,6,0
|
| 92 |
+
PRAY.US,D,20220621,000000,21.353,21.353,21.353,21.353,6,0
|
| 93 |
+
PRAY.US,D,20220622,000000,21.4,21.4,21.4,21.4,202,0
|
| 94 |
+
PRAY.US,D,20220623,000000,21.5137,21.5137,21.5137,21.5137,6,0
|
| 95 |
+
PRAY.US,D,20220624,000000,22.023,22.023,22.023,22.023,70,0
|
| 96 |
+
PRAY.US,D,20220627,000000,22.03,22.03,22.0178,22.0178,4049,0
|
| 97 |
+
PRAY.US,D,20220628,000000,21.99,21.99,21.661,21.661,121,0
|
| 98 |
+
PRAY.US,D,20220629,000000,21.71,21.71,21.51,21.71,215,0
|
| 99 |
+
PRAY.US,D,20220630,000000,21.57,21.65,21.4544,21.4544,9100,0
|
| 100 |
+
PRAY.US,D,20220701,000000,21.6932,21.6932,21.6932,21.6932,1,0
|
| 101 |
+
PRAY.US,D,20220705,000000,21.688,21.688,21.688,21.688,2,0
|
| 102 |
+
PRAY.US,D,20220706,000000,21.7321,21.7321,21.7321,21.7321,2,0
|
| 103 |
+
PRAY.US,D,20220707,000000,21.85,22.0059,21.85,22.0059,7257,0
|
| 104 |
+
PRAY.US,D,20220708,000000,21.95,21.9952,21.94,21.9952,200,0
|
| 105 |
+
PRAY.US,D,20220711,000000,21.8,21.81,21.7659,21.7659,200,0
|
| 106 |
+
PRAY.US,D,20220712,000000,21.74,21.74,21.6812,21.6812,110,0
|
| 107 |
+
PRAY.US,D,20220713,000000,21.4,21.68,21.4,21.61,2745,0
|
| 108 |
+
PRAY.US,D,20220714,000000,21.3,21.51,21.3,21.51,200,0
|
| 109 |
+
PRAY.US,D,20220715,000000,21.8392,21.8392,21.8392,21.8392,2,0
|
| 110 |
+
PRAY.US,D,20220718,000000,21.7364,21.7364,21.7364,21.7364,30,0
|
| 111 |
+
PRAY.US,D,20220719,000000,22.2745,22.2745,22.2745,22.2745,5,0
|
| 112 |
+
PRAY.US,D,20220720,000000,22.2952,22.2952,22.2952,22.2952,1,0
|
| 113 |
+
PRAY.US,D,20220721,000000,22.4798,22.4798,22.4798,22.4798,8,0
|
| 114 |
+
PRAY.US,D,20220722,000000,22.34,22.34,22.337,22.337,236,0
|
| 115 |
+
PRAY.US,D,20220725,000000,22.39,22.41,22.32,22.4024,1111,0
|
| 116 |
+
PRAY.US,D,20220726,000000,22.1899,22.1899,22.1723,22.1723,535,0
|
| 117 |
+
PRAY.US,D,20220727,000000,22.5279,22.5279,22.5279,22.5279,10,0
|
| 118 |
+
PRAY.US,D,20220728,000000,22.6752,22.6752,22.6752,22.6752,10,0
|
| 119 |
+
PRAY.US,D,20220729,000000,22.805,22.8716,22.76,22.8716,1195,0
|
| 120 |
+
PRAY.US,D,20220801,000000,22.84,22.84,22.84,22.84,125,0
|
| 121 |
+
PRAY.US,D,20220802,000000,22.8292,22.8292,22.6587,22.6587,811,0
|
| 122 |
+
PRAY.US,D,20220803,000000,22.8993,22.8993,22.8993,22.8993,2,0
|
| 123 |
+
PRAY.US,D,20220804,000000,22.8,22.825,22.8,22.825,30400,0
|
| 124 |
+
PRAY.US,D,20220805,000000,22.71,22.84,22.67,22.84,1600,0
|
| 125 |
+
PRAY.US,D,20220808,000000,22.8733,22.8733,22.8733,22.8733,64,0
|
| 126 |
+
PRAY.US,D,20220809,000000,22.74,22.74,22.67,22.6861,62467,0
|
| 127 |
+
PRAY.US,D,20220810,000000,23.15,23.15,23.13,23.135,13401,0
|
| 128 |
+
PRAY.US,D,20220811,000000,23.155,23.155,23.155,23.155,1,0
|
| 129 |
+
PRAY.US,D,20220812,000000,23.48,23.48,23.48,23.48,110,0
|
| 130 |
+
PRAY.US,D,20220815,000000,23.38,23.5216,23.38,23.5216,11100,0
|
| 131 |
+
PRAY.US,D,20220816,000000,23.5427,23.61,23.5427,23.6,454,0
|
| 132 |
+
PRAY.US,D,20220817,000000,23.38,23.4,23.38,23.4,151,0
|
| 133 |
+
PRAY.US,D,20220818,000000,23.425,23.425,23.425,23.425,20,0
|
| 134 |
+
PRAY.US,D,20220819,000000,23.18,23.18,23.18,23.18,450,0
|
| 135 |
+
PRAY.US,D,20220822,000000,22.78,22.78,22.7511,22.7511,200,0
|
| 136 |
+
PRAY.US,D,20220823,000000,22.7382,22.7382,22.7382,22.7382,27,0
|
| 137 |
+
PRAY.US,D,20220824,000000,22.7812,22.7812,22.7812,22.7812,157,0
|
| 138 |
+
PRAY.US,D,20220825,000000,23.0649,23.0649,23.0649,23.0649,63,0
|
| 139 |
+
PRAY.US,D,20220826,000000,22.38,22.38,22.38,22.38,311,0
|
| 140 |
+
PRAY.US,D,20220829,000000,22.36,22.36,22.3,22.3,66466,0
|
| 141 |
+
PRAY.US,D,20220830,000000,22.101,22.1724,22.0868,22.11,947,0
|
| 142 |
+
PRAY.US,D,20220831,000000,21.97,21.97,21.97,21.97,306,0
|
| 143 |
+
PRAY.US,D,20220901,000000,21.94,21.94,21.94,21.94,104,0
|
| 144 |
+
PRAY.US,D,20220902,000000,21.7497,21.7497,21.7497,21.7497,10,0
|
| 145 |
+
PRAY.US,D,20220906,000000,21.688,21.688,21.668,21.67,1220,0
|
| 146 |
+
PRAY.US,D,20220907,000000,22.02,22.02,21.9909,21.9909,309,0
|
| 147 |
+
PRAY.US,D,20220908,000000,22.1307,22.1307,22.1307,22.1307,4,0
|
| 148 |
+
PRAY.US,D,20220909,000000,22.49,22.49,22.49,22.49,300,0
|
| 149 |
+
PRAY.US,D,20220912,000000,22.6958,22.6958,22.6958,22.6958,4,0
|
| 150 |
+
PRAY.US,D,20220913,000000,22.194,22.194,22.04,22.04,702,0
|
| 151 |
+
PRAY.US,D,20220914,000000,21.9735,22.02,21.85,21.9389,9110,0
|
| 152 |
+
PRAY.US,D,20220915,000000,21.88,21.88,21.88,21.88,100,0
|
| 153 |
+
PRAY.US,D,20220916,000000,21.62,21.62,21.49,21.6068,39517,0
|
| 154 |
+
PRAY.US,D,20220919,000000,21.59,21.77,21.59,21.77,1520,0
|
| 155 |
+
PRAY.US,D,20220920,000000,21.58,21.58,21.32,21.47,677,0
|
| 156 |
+
PRAY.US,D,20220921,000000,21.53,21.53,21.16,21.2,40220,0
|
| 157 |
+
PRAY.US,D,20220922,000000,20.88,20.95,20.88,20.8835,1392,0
|
| 158 |
+
PRAY.US,D,20220923,000000,20.55,20.55,20.39,20.527,2203,0
|
| 159 |
+
PRAY.US,D,20220926,000000,20.53,20.53,20.35,20.35,1106,0
|
| 160 |
+
PRAY.US,D,20220927,000000,20.18,20.3039,20.18,20.3039,122,0
|
| 161 |
+
PRAY.US,D,20220928,000000,20.52,20.65,20.52,20.65,209,0
|
| 162 |
+
PRAY.US,D,20220929,000000,20.41,20.41,20.41,20.41,102,0
|
| 163 |
+
PRAY.US,D,20220930,000000,20.26,20.26,20.2177,20.2177,102,0
|
| 164 |
+
PRAY.US,D,20221003,000000,20.68,20.68,20.6712,20.6712,101,0
|
| 165 |
+
PRAY.US,D,20221004,000000,21.1,21.2486,21.1,21.2486,436,0
|
| 166 |
+
PRAY.US,D,20221005,000000,21.1901,21.1901,21.1901,21.1901,67,0
|
| 167 |
+
PRAY.US,D,20221006,000000,21.02,21.02,21.0021,21.0021,100,0
|
| 168 |
+
PRAY.US,D,20221007,000000,20.72,20.72,20.57,20.57,440,0
|
| 169 |
+
PRAY.US,D,20221010,000000,20.44,20.44,20.44,20.44,142,0
|
| 170 |
+
PRAY.US,D,20221011,000000,20.2918,20.2918,20.2918,20.2918,798,0
|
| 171 |
+
PRAY.US,D,20221012,000000,20.2,20.2,20.2,20.2,106,0
|
| 172 |
+
PRAY.US,D,20221013,000000,20.01,20.5753,20.01,20.5753,74284,0
|
| 173 |
+
PRAY.US,D,20221014,000000,20.23,20.23,20.11,20.124,300,0
|
| 174 |
+
PRAY.US,D,20221017,000000,20.47,20.6605,20.47,20.5869,49140,0
|
| 175 |
+
PRAY.US,D,20221018,000000,20.85,21.73,20.6714,20.8543,5586,0
|
| 176 |
+
PRAY.US,D,20221019,000000,20.558,20.558,20.558,20.558,12,0
|
| 177 |
+
PRAY.US,D,20221020,000000,20.4601,20.79,20.4601,20.48,1075,0
|
| 178 |
+
PRAY.US,D,20221021,000000,20.45,20.77,20.45,20.7692,540,0
|
| 179 |
+
PRAY.US,D,20221024,000000,20.93,21.055,20.8708,20.8708,3690,0
|
| 180 |
+
PRAY.US,D,20221025,000000,21.22,21.89,21.1717,21.1717,917,0
|
| 181 |
+
PRAY.US,D,20221026,000000,21.41,21.41,21.3714,21.3714,900,0
|
| 182 |
+
PRAY.US,D,20221027,000000,21.49,21.49,21.3159,21.3159,1685,0
|
| 183 |
+
PRAY.US,D,20221028,000000,21.5,22.07,21.5,21.7,4805,0
|
| 184 |
+
PRAY.US,D,20221031,000000,21.52,21.5236,21.52,21.5236,31351,0
|
| 185 |
+
PRAY.US,D,20221101,000000,21.5,21.5,21.49,21.4983,1890,0
|
| 186 |
+
PRAY.US,D,20221102,000000,21.06,21.06,21.06,21.06,106,0
|
| 187 |
+
PRAY.US,D,20221103,000000,20.865,20.865,20.7618,20.7618,500,0
|
| 188 |
+
PRAY.US,D,20221104,000000,20.9925,20.9925,20.9925,20.9925,1,0
|
| 189 |
+
PRAY.US,D,20221107,000000,21.14,21.1878,21.14,21.1878,3045,0
|
| 190 |
+
PRAY.US,D,20221108,000000,21.4759,21.4759,21.3491,21.3491,500,0
|
| 191 |
+
PRAY.US,D,20221109,000000,21.0769,21.0769,21.0769,21.0769,1005,0
|
| 192 |
+
PRAY.US,D,20221110,000000,21.81,22.1359,21.81,22.1359,368,0
|
| 193 |
+
PRAY.US,D,20221111,000000,22.3,22.3708,22.3,22.3708,2407,0
|
| 194 |
+
PRAY.US,D,20221114,000000,22.3099,22.3099,22.1208,22.1208,2245,0
|
| 195 |
+
PRAY.US,D,20221115,000000,22.3289,22.3289,22.3289,22.3289,1,0
|
| 196 |
+
PRAY.US,D,20221116,000000,22.2674,22.2674,22.2674,22.2674,1,0
|
| 197 |
+
PRAY.US,D,20221117,000000,22.0692,22.0692,22.0692,22.0692,39,0
|
| 198 |
+
PRAY.US,D,20221118,000000,22.23,22.23,22.2174,22.2174,1250,0
|
| 199 |
+
PRAY.US,D,20221121,000000,22.25,22.25,22.2107,22.2107,1281,0
|
| 200 |
+
PRAY.US,D,20221122,000000,22.39,22.4661,22.39,22.4661,275,0
|
| 201 |
+
PRAY.US,D,20221123,000000,22.66,22.7,22.6092,22.6092,948,0
|
| 202 |
+
PRAY.US,D,20221125,000000,22.669,22.669,22.669,22.669,1,0
|
| 203 |
+
PRAY.US,D,20221128,000000,22.4,22.4499,22.354,22.354,822,0
|
| 204 |
+
PRAY.US,D,20221129,000000,22.42,22.42,22.3728,22.3728,2350,0
|
| 205 |
+
PRAY.US,D,20221130,000000,22.8228,22.8228,22.8228,22.8228,46,0
|
| 206 |
+
PRAY.US,D,20221201,000000,22.9481,22.9481,22.9481,22.9481,46,0
|
| 207 |
+
PRAY.US,D,20221202,000000,22.8781,22.8781,22.8781,22.8781,1,0
|
| 208 |
+
PRAY.US,D,20221205,000000,22.4811,22.4811,22.4811,22.4811,46,0
|
| 209 |
+
PRAY.US,D,20221206,000000,22.2519,22.2519,22.2492,22.2492,457,0
|
| 210 |
+
PRAY.US,D,20221207,000000,22.3044,22.3044,22.2929,22.2929,2201,0
|
| 211 |
+
PRAY.US,D,20221208,000000,22.4043,22.4043,22.4043,22.4043,25,0
|
| 212 |
+
PRAY.US,D,20221209,000000,22.3083,22.3083,22.3083,22.3083,45,0
|
| 213 |
+
PRAY.US,D,20221212,000000,22.468,22.468,22.468,22.468,4,0
|
| 214 |
+
PRAY.US,D,20221213,000000,22.69,22.69,22.6426,22.6426,368,0
|
| 215 |
+
PRAY.US,D,20221214,000000,22.73,22.73,22.5052,22.5052,2300,0
|
| 216 |
+
PRAY.US,D,20221215,000000,22.31,22.31,22.0352,22.0352,392,0
|
| 217 |
+
PRAY.US,D,20221216,000000,21.7601,21.8394,21.7601,21.8394,190,0
|
| 218 |
+
PRAY.US,D,20221219,000000,21.75,21.75,21.6804,21.7059,504,0
|
| 219 |
+
PRAY.US,D,20221220,000000,21.7,21.7,21.6868,21.6868,646,0
|
| 220 |
+
PRAY.US,D,20221221,000000,21.925,21.925,21.925,21.925,27,0
|
| 221 |
+
PRAY.US,D,20221222,000000,21.73,21.73,21.7193,21.7193,100,0
|
| 222 |
+
PRAY.US,D,20221223,000000,21.71,21.8581,21.69,21.8581,5777,0
|
| 223 |
+
PRAY.US,D,20221227,000000,21.94,21.94,21.8688,21.8688,101,0
|
| 224 |
+
PRAY.US,D,20221228,000000,21.78,21.78,21.6222,21.6222,135,0
|
| 225 |
+
PRAY.US,D,20221229,000000,21.7289,21.7289,21.7289,21.7289,52,0
|
| 226 |
+
PRAY.US,D,20221230,000000,21.6042,21.6042,21.6042,21.6042,2,0
|
| 227 |
+
PRAY.US,D,20230103,000000,21.61,22.08,21.52,21.6662,4385,0
|
| 228 |
+
PRAY.US,D,20230104,000000,21.8776,21.8776,21.8776,21.8776,14,0
|
| 229 |
+
PRAY.US,D,20230105,000000,21.6775,21.6775,21.6597,21.6597,2830,0
|
| 230 |
+
PRAY.US,D,20230106,000000,21.88,22.16,21.88,22.136,1067,0
|
| 231 |
+
PRAY.US,D,20230109,000000,22.41,22.41,22.1261,22.1261,3017,0
|
| 232 |
+
PRAY.US,D,20230110,000000,22.02,22.29,22,22.18,2880,0
|
| 233 |
+
PRAY.US,D,20230111,000000,22.26,22.33,22.26,22.2776,2052,0
|
| 234 |
+
PRAY.US,D,20230112,000000,22.38,22.4265,22.38,22.4265,104,0
|
| 235 |
+
PRAY.US,D,20230113,000000,22.31,22.4862,22.31,22.4862,2960,0
|
| 236 |
+
PRAY.US,D,20230117,000000,22.62,22.62,22.54,22.54,1527,0
|
| 237 |
+
PRAY.US,D,20230118,000000,22.74,22.74,22.43,22.43,1555,0
|
| 238 |
+
PRAY.US,D,20230119,000000,22.29,22.29,22.29,22.29,429,0
|
| 239 |
+
PRAY.US,D,20230120,000000,22.62,22.62,22.62,22.62,128,0
|
| 240 |
+
PRAY.US,D,20230123,000000,22.85,22.85,22.85,22.85,101,0
|
| 241 |
+
PRAY.US,D,20230124,000000,22.84,22.84,22.84,22.84,600,0
|
| 242 |
+
PRAY.US,D,20230125,000000,22.6799,22.86,22.6799,22.86,200,0
|
| 243 |
+
PRAY.US,D,20230126,000000,22.9935,22.9935,22.9935,22.9935,75,0
|
| 244 |
+
PRAY.US,D,20230127,000000,22.91,23.0673,22.91,23.03,902,0
|
| 245 |
+
PRAY.US,D,20230130,000000,22.8041,22.8041,22.8041,22.8041,95,0
|
| 246 |
+
PRAY.US,D,20230131,000000,23.1178,23.1178,23.1178,23.1178,1,0
|
| 247 |
+
PRAY.US,D,20230201,000000,23.09,23.58,23.09,23.4807,22599,0
|
| 248 |
+
PRAY.US,D,20230202,000000,23.77,23.77,23.6389,23.6389,12055,0
|
| 249 |
+
PRAY.US,D,20230203,000000,23.5,23.58,23.38,23.5216,12469,0
|
| 250 |
+
PRAY.US,D,20230206,000000,23.1644,23.1644,23.1644,23.1644,19,0
|
| 251 |
+
PRAY.US,D,20230207,000000,23.36,23.383,23.105,23.383,885,0
|
| 252 |
+
PRAY.US,D,20230208,000000,23.78,23.78,23.36,23.4401,1148,0
|
| 253 |
+
PRAY.US,D,20230209,000000,23.31,23.3692,23.31,23.3263,356,0
|
| 254 |
+
PRAY.US,D,20230210,000000,23.0999,23.181,23.0999,23.181,900,0
|
| 255 |
+
PRAY.US,D,20230213,000000,23.11,23.3284,23.11,23.3284,1314,0
|
| 256 |
+
PRAY.US,D,20230214,000000,23.29,23.4047,23.29,23.4047,321,0
|
| 257 |
+
PRAY.US,D,20230215,000000,23.51,23.51,23.4497,23.4497,222,0
|
| 258 |
+
PRAY.US,D,20230216,000000,23.3213,23.58,23.3213,23.4366,1477,0
|
| 259 |
+
PRAY.US,D,20230217,000000,23.118,23.27,23.118,23.27,305,0
|
| 260 |
+
PRAY.US,D,20230221,000000,22.9,22.96,22.8299,22.8299,541,0
|
| 261 |
+
PRAY.US,D,20230222,000000,22.817,22.817,22.7635,22.7635,400,0
|
| 262 |
+
PRAY.US,D,20230223,000000,22.94,22.94,22.875,22.875,102,0
|
| 263 |
+
PRAY.US,D,20230224,000000,22.6416,22.6416,22.6416,22.6416,5,0
|
| 264 |
+
PRAY.US,D,20230227,000000,22.7758,22.7758,22.7758,22.7758,3,0
|
| 265 |
+
PRAY.US,D,20230228,000000,22.9199,22.9199,22.7406,22.7406,1029,0
|
| 266 |
+
PRAY.US,D,20230301,000000,22.79,22.96,22.7379,22.7379,1980,0
|
| 267 |
+
PRAY.US,D,20230302,000000,22.64,23.159,22.6399,22.92,2206,0
|
| 268 |
+
PRAY.US,D,20230303,000000,22.86,23.162,22.86,23.162,1214,0
|
| 269 |
+
PRAY.US,D,20230306,000000,23.2,23.32,23.0157,23.0157,1201,0
|
| 270 |
+
PRAY.US,D,20230307,000000,22.94,23.14,22.816,22.816,1543,0
|
| 271 |
+
PRAY.US,D,20230308,000000,22.87,23,22.82,22.9002,1700,0
|
| 272 |
+
PRAY.US,D,20230309,000000,22.78,22.85,22.3847,22.3847,1000,0
|
| 273 |
+
PRAY.US,D,20230310,000000,22.23,23.46,21.285,21.9073,23323,0
|
| 274 |
+
PRAY.US,D,20230313,000000,21.62,21.78,21.38,21.54,2438,0
|
| 275 |
+
PRAY.US,D,20230314,000000,21.95,21.95,21.75,21.9,1478,0
|
| 276 |
+
PRAY.US,D,20230315,000000,21.5269,21.5298,21.5269,21.5298,1144,0
|
| 277 |
+
PRAY.US,D,20230316,000000,21.75,21.98,21.68,21.9737,802,0
|
| 278 |
+
PRAY.US,D,20230317,000000,21.71,21.71,21.636,21.636,1410,0
|
| 279 |
+
PRAY.US,D,20230320,000000,21.8378,21.87,21.8307,21.8307,850,0
|
| 280 |
+
PRAY.US,D,20230321,000000,21.93,22.04,21.8801,22.04,686,0
|
| 281 |
+
PRAY.US,D,20230322,000000,21.995,22.03,21.77,21.77,1200,0
|
| 282 |
+
PRAY.US,D,20230323,000000,21.9991,21.9991,21.72,21.72,1092,0
|
| 283 |
+
PRAY.US,D,20230324,000000,21.4501,21.805,21.4501,21.77,1006,0
|
| 284 |
+
PRAY.US,D,20230327,000000,21.97,21.97,21.9,21.9,443,0
|
| 285 |
+
PRAY.US,D,20230328,000000,21.9305,21.9305,21.9,21.9,2100,0
|
| 286 |
+
PRAY.US,D,20230329,000000,22.05,22.17,22.0202,22.17,300,0
|
| 287 |
+
PRAY.US,D,20230330,000000,22.18,22.28,22.15,22.28,5701,0
|
| 288 |
+
PRAY.US,D,20230331,000000,22.37,22.54,22.37,22.54,900,0
|
| 289 |
+
PRAY.US,D,20230403,000000,22.53,22.7112,22.5299,22.7112,2231,0
|
| 290 |
+
PRAY.US,D,20230404,000000,22.5,22.51,22.475,22.4791,503,0
|
| 291 |
+
PRAY.US,D,20230405,000000,22.29,22.425,22.2899,22.3757,1652,0
|
| 292 |
+
PRAY.US,D,20230406,000000,22.24,22.4,22.24,22.3994,780,0
|
| 293 |
+
PRAY.US,D,20230410,000000,22.3,22.477,22.3,22.477,210,0
|
| 294 |
+
PRAY.US,D,20230411,000000,22.6,22.6844,22.6,22.6844,913,0
|
| 295 |
+
PRAY.US,D,20230412,000000,22.83,22.97,22.7,22.7,3549,0
|
| 296 |
+
PRAY.US,D,20230413,000000,22.755,22.7669,22.755,22.7669,503,0
|
| 297 |
+
PRAY.US,D,20230414,000000,22.82,22.82,22.7201,22.7515,710,0
|
| 298 |
+
PRAY.US,D,20230417,000000,22.82,22.82,22.7706,22.7706,402,0
|
| 299 |
+
PRAY.US,D,20230418,000000,22.81,22.8151,22.78,22.8151,1093,0
|
| 300 |
+
PRAY.US,D,20230419,000000,22.84,23.32,22.7001,22.8142,1760,0
|
| 301 |
+
PRAY.US,D,20230420,000000,22.78,22.83,22.745,22.765,793,0
|
| 302 |
+
PRAY.US,D,20230421,000000,22.7297,22.7419,22.7297,22.7419,750,0
|
| 303 |
+
PRAY.US,D,20230424,000000,22.82,22.82,22.8098,22.8098,465,0
|
| 304 |
+
PRAY.US,D,20230425,000000,22.82,22.83,22.37,22.4268,2147,0
|
| 305 |
+
PRAY.US,D,20230426,000000,22.33,22.375,22.33,22.375,110,0
|
| 306 |
+
PRAY.US,D,20230427,000000,23,23,22.22,22.475,964,0
|
| 307 |
+
PRAY.US,D,20230428,000000,22.57,22.74,22.54,22.74,1415,0
|
| 308 |
+
PRAY.US,D,20230501,000000,22.7864,22.7913,22.73,22.7913,1004,0
|
| 309 |
+
PRAY.US,D,20230502,000000,22.63,22.63,22.3,22.5963,8307,0
|
| 310 |
+
PRAY.US,D,20230503,000000,22.71,22.71,22.5361,22.5361,1511,0
|
| 311 |
+
PRAY.US,D,20230504,000000,22.33,22.33,22.32,22.3293,673,0
|
| 312 |
+
PRAY.US,D,20230505,000000,22.55,22.602,22.55,22.602,450,0
|
| 313 |
+
PRAY.US,D,20230508,000000,22.6526,22.6526,22.6526,22.6526,1,0
|
| 314 |
+
PRAY.US,D,20230509,000000,22.57,22.665,22.52,22.665,796,0
|
| 315 |
+
PRAY.US,D,20230510,000000,22.6699,22.71,22.6699,22.71,642,0
|
| 316 |
+
PRAY.US,D,20230511,000000,22.535,22.67,22.535,22.606,604,0
|
| 317 |
+
PRAY.US,D,20230512,000000,22.62,22.819,22.6199,22.7406,1573,0
|
| 318 |
+
PRAY.US,D,20230515,000000,22.73,22.7661,22.73,22.7661,451,0
|
| 319 |
+
PRAY.US,D,20230516,000000,22.7,22.7,22.5941,22.5941,1150,0
|
| 320 |
+
PRAY.US,D,20230517,000000,22.66,22.7567,22.6597,22.7567,350,0
|
| 321 |
+
PRAY.US,D,20230518,000000,22.8206,22.8206,22.8206,22.8206,105,0
|
| 322 |
+
PRAY.US,D,20230519,000000,22.899,22.9,22.8267,22.8267,523,0
|
| 323 |
+
PRAY.US,D,20230522,000000,22.83,22.93,22.83,22.8949,2279,0
|
| 324 |
+
PRAY.US,D,20230523,000000,22.78,22.78,22.63,22.63,3269,0
|
| 325 |
+
PRAY.US,D,20230524,000000,22.43,22.45,22.41,22.43,711,0
|
| 326 |
+
PRAY.US,D,20230525,000000,22.49,22.58,22.49,22.58,450,0
|
| 327 |
+
PRAY.US,D,20230526,000000,22.7,22.7999,22.7,22.755,1750,0
|
| 328 |
+
PRAY.US,D,20230530,000000,22.77,22.77,22.61,22.69,1107,0
|
| 329 |
+
PRAY.US,D,20230531,000000,22.46,22.54,22.43,22.54,601,0
|
| 330 |
+
PRAY.US,D,20230601,000000,22.61,22.83,22.61,22.82,502,0
|
| 331 |
+
PRAY.US,D,20230602,000000,23.0517,23.14,23.0517,23.14,1950,0
|
| 332 |
+
PRAY.US,D,20230605,000000,23.17,23.17,23.07,23.07,1202,0
|
| 333 |
+
PRAY.US,D,20230606,000000,23.14,23.17,23.09,23.17,301,0
|
| 334 |
+
PRAY.US,D,20230607,000000,23.17,23.17,23.1213,23.1213,10054,0
|
| 335 |
+
PRAY.US,D,20230608,000000,23.22,23.28,23.22,23.28,400,0
|
| 336 |
+
PRAY.US,D,20230609,000000,23.35,23.35,23.21,23.22,400,0
|
| 337 |
+
PRAY.US,D,20230612,000000,23.25,23.384,23.25,23.3812,466,0
|
| 338 |
+
PRAY.US,D,20230613,000000,23.59,24.18,23.59,23.775,67049,0
|
| 339 |
+
PRAY.US,D,20230614,000000,23.73,24.22,23.7,23.7557,1290,0
|
| 340 |
+
PRAY.US,D,20230615,000000,23.8127,24.03,23.81,23.9719,13589,0
|
| 341 |
+
PRAY.US,D,20230616,000000,23.97,24,23.9,23.9,2090,0
|
| 342 |
+
PRAY.US,D,20230620,000000,23.72,23.78,23.67,23.69,913,0
|
| 343 |
+
PRAY.US,D,20230621,000000,23.53,23.6899,23.53,23.6338,13350,0
|
| 344 |
+
PRAY.US,D,20230622,000000,23.49,23.63,23.48,23.605,3456,0
|
| 345 |
+
PRAY.US,D,20230623,000000,23.415,23.415,23.415,23.415,1,0
|
| 346 |
+
PRAY.US,D,20230626,000000,23.51,23.51,23.4954,23.4954,105,0
|
| 347 |
+
PRAY.US,D,20230627,000000,23.56,23.8392,23.56,23.795,750,0
|
| 348 |
+
PRAY.US,D,20230628,000000,23.75,23.75,23.7404,23.7404,120,0
|
| 349 |
+
PRAY.US,D,20230629,000000,23.9191,23.9191,23.8716,23.8716,1243,0
|
| 350 |
+
PRAY.US,D,20230630,000000,24.38,24.38,24.18,24.18,441,0
|
| 351 |
+
PRAY.US,D,20230703,000000,24.1399,24.241,24.1399,24.222,1059,0
|
| 352 |
+
PRAY.US,D,20230705,000000,24.01,24.1073,23.95,24.0395,7711,0
|
| 353 |
+
PRAY.US,D,20230706,000000,23.77,23.8299,23.76,23.7807,6400,0
|
| 354 |
+
PRAY.US,D,20230707,000000,23.97,24.0599,23.92,23.92,8147,0
|
| 355 |
+
PRAY.US,D,20230710,000000,24.11,24.17,24.0025,24.16,3699,0
|
| 356 |
+
PRAY.US,D,20230711,000000,24.17,24.43,24.17,24.316,814,0
|
| 357 |
+
PRAY.US,D,20230712,000000,24.57,24.62,24.42,24.515,13721,0
|
| 358 |
+
PRAY.US,D,20230713,000000,24.57,24.7,24.57,24.6802,1220,0
|
| 359 |
+
PRAY.US,D,20230714,000000,24.79,24.79,24.71,24.7462,1841,0
|
| 360 |
+
PRAY.US,D,20230717,000000,24.7602,24.8205,24.7602,24.8205,710,0
|
| 361 |
+
PRAY.US,D,20230718,000000,24.89,24.97,24.8,24.96,2273,0
|
| 362 |
+
PRAY.US,D,20230719,000000,24.971,24.971,24.971,24.971,148,0
|
| 363 |
+
PRAY.US,D,20230720,000000,24.83,24.83,24.83,24.83,559,0
|
| 364 |
+
PRAY.US,D,20230721,000000,24.88,25.11,24.79,24.8,43124,0
|
| 365 |
+
PRAY.US,D,20230724,000000,24.88,24.88,24.8214,24.8214,790,0
|
| 366 |
+
PRAY.US,D,20230725,000000,24.9027,25.11,24.9027,25.07,1976,0
|
| 367 |
+
PRAY.US,D,20230726,000000,24.9431,25.159,24.9,25.14,4431,0
|
| 368 |
+
PRAY.US,D,20230727,000000,24.9201,25.03,24.75,24.75,9821,0
|
| 369 |
+
PRAY.US,D,20230728,000000,25.05,25.05,24.865,24.91,8607,0
|
| 370 |
+
PRAY.US,D,20230731,000000,25,25,24.7839,24.7839,1357,0
|
| 371 |
+
PRAY.US,D,20230801,000000,24.75,24.75,24.65,24.7452,3666,0
|
| 372 |
+
PRAY.US,D,20230802,000000,24.4099,24.44,24.4,24.43,807,0
|
| 373 |
+
PRAY.US,D,20230803,000000,24.18,24.32,24.18,24.31,623,0
|
| 374 |
+
PRAY.US,D,20230804,000000,24.1705,24.41,24.1705,24.24,800,0
|
| 375 |
+
PRAY.US,D,20230807,000000,24.3681,24.38,24.315,24.38,1702,0
|
| 376 |
+
PRAY.US,D,20230808,000000,23.9902,24.13,23.9902,24.13,1632,0
|
| 377 |
+
PRAY.US,D,20230809,000000,24.075,24.36,24.06,24.06,2269,0
|
| 378 |
+
PRAY.US,D,20230810,000000,24.25,24.66,24.1,24.3099,38617,0
|
| 379 |
+
PRAY.US,D,20230811,000000,24.0881,24.2499,24.026,24.0361,20466,0
|
| 380 |
+
PRAY.US,D,20230814,000000,24.0885,24.19,24.0885,24.1625,4891,0
|
| 381 |
+
PRAY.US,D,20230815,000000,24.14,24.14,23.9999,23.9999,1673,0
|
| 382 |
+
PRAY.US,D,20230816,000000,24.0583,24.17,23.836,23.836,1915,0
|
| 383 |
+
PRAY.US,D,20230817,000000,23.85,23.8662,23.6292,23.63,10260,0
|
| 384 |
+
PRAY.US,D,20230818,000000,23.39,23.6157,23.39,23.6157,1596,0
|
| 385 |
+
PRAY.US,D,20230821,000000,23.6351,23.89,23.615,23.8732,6201,0
|
| 386 |
+
PRAY.US,D,20230822,000000,24.26,24.26,23.64,23.71,1285,0
|
| 387 |
+
PRAY.US,D,20230823,000000,23.768,23.99,23.768,23.99,15363,0
|
| 388 |
+
PRAY.US,D,20230824,000000,23.9,23.9,23.6963,23.71,2089,0
|
| 389 |
+
PRAY.US,D,20230825,000000,23.5965,23.6939,23.55,23.6939,1284,0
|
| 390 |
+
PRAY.US,D,20230828,000000,23.7689,23.8985,23.7689,23.8551,814,0
|
| 391 |
+
PRAY.US,D,20230829,000000,23.95,24.2799,23.95,24.1789,8674,0
|
| 392 |
+
PRAY.US,D,20230830,000000,24.29,24.4759,24.27,24.4759,1635,0
|
| 393 |
+
PRAY.US,D,20230831,000000,24.44,24.58,24.3001,24.4944,6314,0
|
| 394 |
+
PRAY.US,D,20230901,000000,24.49,24.49,24.3844,24.3844,3711,0
|
| 395 |
+
PRAY.US,D,20230905,000000,24.49,24.49,24.07,24.2511,3944,0
|
| 396 |
+
PRAY.US,D,20230906,000000,24.1184,24.21,23.96,24.1238,2638,0
|
| 397 |
+
PRAY.US,D,20230907,000000,23.96,24.0899,23.96,24.0526,633,0
|
| 398 |
+
PRAY.US,D,20230908,000000,24.07,24.07,23.8972,23.913,2606,0
|
| 399 |
+
PRAY.US,D,20230911,000000,23.94,24.02,23.94,23.9702,6575,0
|
| 400 |
+
PRAY.US,D,20230912,000000,23.97,24.2,23.97,24.12,7005,0
|
| 401 |
+
PRAY.US,D,20230913,000000,24.03,24.1699,24.03,24.1007,2077,0
|
| 402 |
+
PRAY.US,D,20230914,000000,24.1787,24.1787,24.1,24.1614,1741,0
|
| 403 |
+
PRAY.US,D,20230915,000000,24.0799,24.16,23.87,23.87,2298,0
|
| 404 |
+
PRAY.US,D,20230918,000000,24,24,23.976,23.976,311,0
|
| 405 |
+
PRAY.US,D,20230919,000000,24,24.75,23.88,24.0042,3758,0
|
| 406 |
+
PRAY.US,D,20230920,000000,24.01,24.045,23.7654,23.7654,2920,0
|
| 407 |
+
PRAY.US,D,20230921,000000,23.68,23.68,23.3248,23.3248,2697,0
|
| 408 |
+
PRAY.US,D,20230922,000000,23.3,23.3647,23.26,23.2756,2895,0
|
| 409 |
+
PRAY.US,D,20230925,000000,23.23,23.3509,23.23,23.3509,155,0
|
| 410 |
+
PRAY.US,D,20230926,000000,23.23,23.35,23.0297,23.0297,1357,0
|
| 411 |
+
PRAY.US,D,20230927,000000,23.16,23.19,22.931,23.0985,26065,0
|
| 412 |
+
PRAY.US,D,20230928,000000,23.15,23.2944,23.15,23.2944,2768,0
|
| 413 |
+
PRAY.US,D,20230929,000000,23.44,23.44,23.2207,23.256,827,0
|
| 414 |
+
PRAY.US,D,20231002,000000,23.1,23.1,22.9458,22.9986,1469,0
|
| 415 |
+
PRAY.US,D,20231003,000000,22.9,22.92,22.6989,22.6989,1461,0
|
| 416 |
+
PRAY.US,D,20231004,000000,22.67,22.92,22.67,22.91,4284,0
|
| 417 |
+
PRAY.US,D,20231005,000000,22.7204,23.3,22.7204,23.06,6900,0
|
| 418 |
+
PRAY.US,D,20231006,000000,23.11,23.18,23.11,23.138,213,0
|
| 419 |
+
PRAY.US,D,20231009,000000,23.0109,23.3006,23.0109,23.3006,247,0
|
| 420 |
+
PRAY.US,D,20231010,000000,23.52,23.69,23.52,23.5793,875,0
|
| 421 |
+
PRAY.US,D,20231011,000000,23.485,23.5554,23.485,23.5554,332,0
|
| 422 |
+
PRAY.US,D,20231012,000000,23.49,23.49,23.1,23.1,2475,0
|
| 423 |
+
PRAY.US,D,20231013,000000,23.1379,23.1379,23.06,23.0637,2402,0
|
| 424 |
+
PRAY.US,D,20231016,000000,23.18,23.49,23.18,23.4031,2774,0
|
| 425 |
+
PRAY.US,D,20231017,000000,23.26,23.44,23.26,23.4111,1466,0
|
| 426 |
+
PRAY.US,D,20231018,000000,23.24,23.3,23.1263,23.1431,6416,0
|
| 427 |
+
PRAY.US,D,20231019,000000,22.98,23.07,22.8457,22.8457,1208,0
|
| 428 |
+
PRAY.US,D,20231020,000000,22.77,22.82,22.6497,22.6657,1634,0
|
| 429 |
+
PRAY.US,D,20231023,000000,22.6,22.74,22.545,22.5857,3032,0
|
| 430 |
+
PRAY.US,D,20231024,000000,22.66,22.84,22.66,22.7608,4141,0
|
| 431 |
+
PRAY.US,D,20231025,000000,22.68,23.77,22.37,22.4341,6954,0
|
| 432 |
+
PRAY.US,D,20231026,000000,22.43,22.56,22.41,22.419,4123,0
|
| 433 |
+
PRAY.US,D,20231027,000000,22.39,22.39,22.2821,22.2821,687,0
|
| 434 |
+
PRAY.US,D,20231030,000000,22.32,22.32,22.32,22.32,501,0
|
| 435 |
+
PRAY.US,D,20231031,000000,22.35,22.4322,22.35,22.4322,369,0
|
| 436 |
+
PRAY.US,D,20231101,000000,22.57,22.5956,22.42,22.5956,2484,0
|
| 437 |
+
PRAY.US,D,20231102,000000,22.9,23.05,22.8601,23.0387,1935,0
|
| 438 |
+
PRAY.US,D,20231103,000000,23.2802,23.2802,23.2802,23.2802,326,0
|
| 439 |
+
PRAY.US,D,20231106,000000,23.31,23.31,23.12,23.1777,2569,0
|
| 440 |
+
PRAY.US,D,20231107,000000,23.22,23.2898,23.22,23.2346,1010,0
|
| 441 |
+
PRAY.US,D,20231108,000000,23.26,23.26,23.1509,23.2046,574,0
|
| 442 |
+
PRAY.US,D,20231109,000000,23.2832,23.4886,23.206,23.2106,12676,0
|
| 443 |
+
PRAY.US,D,20231110,000000,23.25,23.6485,23.25,23.546,13771,0
|
| 444 |
+
PRAY.US,D,20231113,000000,23.5,23.64,23.47,23.6012,1491,0
|
| 445 |
+
PRAY.US,D,20231114,000000,24.08,24.27,24.07,24.2,28107,0
|
| 446 |
+
PRAY.US,D,20231115,000000,24.2026,24.3152,24.2026,24.26,2575,0
|
| 447 |
+
PRAY.US,D,20231116,000000,24.1,25.07,23.9799,24.1027,72310,0
|
| 448 |
+
PRAY.US,D,20231117,000000,24.17,24.17,24.03,24.03,7564,0
|
| 449 |
+
PRAY.US,D,20231120,000000,23.96,24.2713,23.96,24.2713,1049,0
|
| 450 |
+
PRAY.US,D,20231121,000000,24.34,24.34,24.1849,24.2389,3895,0
|
| 451 |
+
PRAY.US,D,20231122,000000,24.27,24.32,24.2512,24.2827,1764,0
|
| 452 |
+
PRAY.US,D,20231124,000000,24.3456,24.37,24.3223,24.3223,2922,0
|
| 453 |
+
PRAY.US,D,20231127,000000,24.27,24.3299,24.27,24.31,3698,0
|
| 454 |
+
PRAY.US,D,20231128,000000,24.23,24.2886,24.19,24.2127,697,0
|
| 455 |
+
PRAY.US,D,20231129,000000,24.4157,24.4157,24.3261,24.3261,494,0
|
| 456 |
+
PRAY.US,D,20231130,000000,24.325,24.415,24.325,24.415,599,0
|
| 457 |
+
PRAY.US,D,20231201,000000,24.36,24.6746,24.36,24.6746,690,0
|
| 458 |
+
PRAY.US,D,20231204,000000,24.66,24.66,24.6,24.655,2235,0
|
| 459 |
+
PRAY.US,D,20231205,000000,24.64,24.64,24.39,24.5058,889,0
|
| 460 |
+
PRAY.US,D,20231206,000000,24.58,24.69,24.5399,24.5902,3163,0
|
| 461 |
+
PRAY.US,D,20231207,000000,24.63,24.7,24.475,24.689,7196,0
|
| 462 |
+
PRAY.US,D,20231208,000000,24.7793,24.78,24.5808,24.6998,7223,0
|
| 463 |
+
PRAY.US,D,20231211,000000,24.6,24.83,24.6,24.7997,10997,0
|
| 464 |
+
PRAY.US,D,20231212,000000,24.8098,24.945,24.8098,24.8311,5019,0
|
| 465 |
+
PRAY.US,D,20231213,000000,24.95,25.4,24.95,25.2864,5074,0
|
| 466 |
+
PRAY.US,D,20231214,000000,25.58,25.6,25.47,25.586,3701,0
|
| 467 |
+
PRAY.US,D,20231215,000000,25.4738,25.5174,25.4408,25.5174,993,0
|
| 468 |
+
PRAY.US,D,20231218,000000,25.5,25.605,25.45,25.6018,10373,0
|
| 469 |
+
PRAY.US,D,20231219,000000,25.715,25.76,25.69,25.7435,3156,0
|
| 470 |
+
PRAY.US,D,20231220,000000,25.8,25.88,25.4543,25.4543,20439,0
|
| 471 |
+
PRAY.US,D,20231221,000000,25.72,25.72,25.48,25.6832,7424,0
|
| 472 |
+
PRAY.US,D,20231222,000000,25.78,25.8299,25.7447,25.7447,1937,0
|
| 473 |
+
PRAY.US,D,20231226,000000,25.87,26.0152,25.75,26.0152,11420,0
|
| 474 |
+
PRAY.US,D,20231227,000000,26.03,26.04,25.98,26.0046,2334,0
|
| 475 |
+
PRAY.US,D,20231228,000000,25.89,25.9299,25.7,25.7511,7408,0
|
| 476 |
+
PRAY.US,D,20231229,000000,25.9,25.9,25.6294,25.7168,3081,0
|
| 477 |
+
PRAY.US,D,20240102,000000,25.48,25.48,25.3338,25.4589,1797,0
|
| 478 |
+
PRAY.US,D,20240103,000000,25.65,25.65,25.0645,25.12,9588,0
|
| 479 |
+
PRAY.US,D,20240104,000000,25.19,25.19,25.07,25.0824,7219,0
|
| 480 |
+
PRAY.US,D,20240105,000000,25.15,25.15,25.04,25.09,2991,0
|
| 481 |
+
PRAY.US,D,20240108,000000,25.19,25.4271,25.19,25.4271,1218,0
|
| 482 |
+
PRAY.US,D,20240109,000000,25.33,25.47,25.315,25.43,37073,0
|
| 483 |
+
PRAY.US,D,20240110,000000,25.4294,25.58,25.41,25.5513,6891,0
|
| 484 |
+
PRAY.US,D,20240111,000000,25.71,25.71,25.4214,25.6012,4072,0
|
| 485 |
+
PRAY.US,D,20240112,000000,25.77,26.38,25.63,26.06,9432,0
|
| 486 |
+
PRAY.US,D,20240116,000000,25.62,25.825,25.44,25.7,9681,0
|
| 487 |
+
PRAY.US,D,20240117,000000,25.23,25.49,25.23,25.3791,5072,0
|
| 488 |
+
PRAY.US,D,20240118,000000,25.49,25.62,25.3131,25.5747,18706,0
|
| 489 |
+
PRAY.US,D,20240119,000000,25.49,25.82,25.17,25.82,25709,0
|
| 490 |
+
PRAY.US,D,20240122,000000,25.7003,25.7631,25.7003,25.7631,8250,0
|
| 491 |
+
PRAY.US,D,20240123,000000,25.67,25.85,25.615,25.85,4901,0
|
| 492 |
+
PRAY.US,D,20240124,000000,25.615,25.92,25.57,25.78,13272,0
|
| 493 |
+
PRAY.US,D,20240125,000000,25.63,25.85,25.6,25.6329,61282,0
|
| 494 |
+
PRAY.US,D,20240126,000000,25.67,25.7024,25.585,25.6365,114291,0
|
| 495 |
+
PRAY.US,D,20240129,000000,25.59,25.82,25.59,25.8152,81482,0
|
| 496 |
+
PRAY.US,D,20240130,000000,25.75,25.9099,25.75,25.86,5043,0
|
| 497 |
+
PRAY.US,D,20240131,000000,25.84,25.88,25.63,25.669,77862,0
|
| 498 |
+
PRAY.US,D,20240201,000000,25.61,25.89,25.61,25.84,4297,0
|
| 499 |
+
PRAY.US,D,20240202,000000,25.79,26.0172,25.7161,25.9946,42325,0
|
| 500 |
+
PRAY.US,D,20240205,000000,25.9,25.9701,25.8,25.9323,20471,0
|
| 501 |
+
PRAY.US,D,20240206,000000,25.95,26.04,25.95,26.0299,1150,0
|
| 502 |
+
PRAY.US,D,20240207,000000,26.125,26.3199,26.125,26.26,17062,0
|
| 503 |
+
PRAY.US,D,20240208,000000,26.39,26.39,26.22,26.2208,2093,0
|
| 504 |
+
PRAY.US,D,20240209,000000,26.25,26.31,26.25,26.31,383,0
|
| 505 |
+
PRAY.US,D,20240212,000000,26.39,26.5291,26.39,26.4614,3192,0
|
| 506 |
+
PRAY.US,D,20240213,000000,26.1,26.18,25.92,25.994,3686,0
|
| 507 |
+
PRAY.US,D,20240214,000000,26.15,26.34,26.14,26.3398,3739,0
|
| 508 |
+
PRAY.US,D,20240215,000000,26.36,26.54,26.36,26.43,4222,0
|
| 509 |
+
PRAY.US,D,20240216,000000,26.7,26.7,26.352,26.352,1871,0
|
| 510 |
+
PRAY.US,D,20240220,000000,26.29,26.29,26.21,26.2509,1681,0
|
| 511 |
+
PRAY.US,D,20240221,000000,26.18,26.18,26.0688,26.0688,227,0
|
| 512 |
+
PRAY.US,D,20240222,000000,26.37,26.6638,26.37,26.6294,11140,0
|
| 513 |
+
PRAY.US,D,20240223,000000,26.7299,27.37,26.661,26.736,35745,0
|
| 514 |
+
PRAY.US,D,20240226,000000,26.85,26.92,26.84,26.8494,25983,0
|
| 515 |
+
PRAY.US,D,20240227,000000,26.86,26.905,26.795,26.905,22508,0
|
| 516 |
+
PRAY.US,D,20240228,000000,27.13,27.13,26.82,26.87,9557,0
|
| 517 |
+
PRAY.US,D,20240229,000000,26.88,27.05,26.88,26.97,11846,0
|
| 518 |
+
PRAY.US,D,20240301,000000,27.1407,27.1517,27.1407,27.1517,384,0
|
| 519 |
+
PRAY.US,D,20240304,000000,27.25,27.33,27.17,27.17,3555,0
|
| 520 |
+
PRAY.US,D,20240305,000000,27.23,27.23,26.85,26.9471,8271,0
|
| 521 |
+
PRAY.US,D,20240306,000000,27.04,27.2093,27.0399,27.0817,6872,0
|
| 522 |
+
PRAY.US,D,20240307,000000,27.21,27.3904,27.21,27.3427,9443,0
|
| 523 |
+
PRAY.US,D,20240308,000000,27.45,27.45,27.1559,27.1559,1624,0
|
| 524 |
+
PRAY.US,D,20240311,000000,27.12,27.1975,27.12,27.1975,2158,0
|
| 525 |
+
PRAY.US,D,20240312,000000,27.29,27.4172,27.29,27.4172,385,0
|
| 526 |
+
PRAY.US,D,20240313,000000,27.49,27.54,27.4301,27.4487,3277,0
|
| 527 |
+
PRAY.US,D,20240314,000000,27.59,27.59,27.0551,27.1369,4883,0
|
| 528 |
+
PRAY.US,D,20240315,000000,27.17,27.1967,27.167,27.167,1412,0
|
| 529 |
+
PRAY.US,D,20240318,000000,27.215,27.215,27.1673,27.1673,275,0
|
| 530 |
+
PRAY.US,D,20240319,000000,27.2,27.2599,27.1199,27.2531,2215,0
|
| 531 |
+
PRAY.US,D,20240320,000000,27.235,27.53,27.23,27.4517,5318,0
|
| 532 |
+
PRAY.US,D,20240321,000000,27.71,27.71,27.6523,27.6523,1597,0
|
| 533 |
+
PRAY.US,D,20240322,000000,27.74,27.74,27.6055,27.6055,531,0
|
| 534 |
+
PRAY.US,D,20240325,000000,27.68,27.72,27.56,27.56,2650,0
|
| 535 |
+
PRAY.US,D,20240326,000000,27.825,27.825,27.5359,27.5359,2640,0
|
| 536 |
+
PRAY.US,D,20240327,000000,27.77,27.77,27.535,27.6771,1309,0
|
| 537 |
+
PRAY.US,D,20240328,000000,27.74,27.78,27.74,27.7758,1422,0
|
| 538 |
+
PRAY.US,D,20240401,000000,27.83,27.83,27.54,27.5719,12350,0
|
| 539 |
+
PRAY.US,D,20240402,000000,27.3,27.32,27.2999,27.3,5991,0
|
| 540 |
+
PRAY.US,D,20240403,000000,27.26,27.45,27.26,27.3662,10788,0
|
| 541 |
+
PRAY.US,D,20240404,000000,27.555,27.56,27.1429,27.1429,751,0
|
| 542 |
+
PRAY.US,D,20240405,000000,27.42,27.43,27.3391,27.3961,3037,0
|
| 543 |
+
PRAY.US,D,20240408,000000,27.365,27.45,27.365,27.39,667,0
|
| 544 |
+
PRAY.US,D,20240409,000000,27.54,27.54,27.3754,27.435,1542,0
|
| 545 |
+
PRAY.US,D,20240410,000000,27.2699,27.2699,27.09,27.1851,2062,0
|
| 546 |
+
PRAY.US,D,20240411,000000,27.245,27.245,27.2445,27.2445,244,0
|
| 547 |
+
PRAY.US,D,20240412,000000,27.14,27.14,26.8101,26.8203,1474,0
|
| 548 |
+
PRAY.US,D,20240415,000000,26.9061,26.9061,26.6295,26.6295,686,0
|
| 549 |
+
PRAY.US,D,20240416,000000,26.6,26.6,26.5,26.5655,2665,0
|
| 550 |
+
PRAY.US,D,20240417,000000,26.4045,26.4045,26.4045,26.4045,298,0
|
| 551 |
+
PRAY.US,D,20240418,000000,26.3446,26.3446,26.3446,26.3446,65,0
|
| 552 |
+
PRAY.US,D,20240419,000000,26.29,26.29,26.13,26.17,3259,0
|
| 553 |
+
PRAY.US,D,20240422,000000,26.44,26.44,26.2899,26.436,1131,0
|
| 554 |
+
PRAY.US,D,20240423,000000,26.5601,26.829,26.5601,26.768,12048,0
|
| 555 |
+
PRAY.US,D,20240424,000000,26.82,26.855,26.65,26.7531,8276,0
|
| 556 |
+
PRAY.US,D,20240425,000000,26.34,26.62,26.34,26.6118,2137,0
|
| 557 |
+
PRAY.US,D,20240426,000000,26.86,26.86,26.7071,26.7071,344,0
|
| 558 |
+
PRAY.US,D,20240429,000000,26.8678,26.8678,26.8366,26.8366,1343,0
|
| 559 |
+
PRAY.US,D,20240430,000000,26.61,26.66,26.4481,26.4481,1318,0
|
| 560 |
+
PRAY.US,D,20240501,000000,26.44,26.53,26.2401,26.3246,8240,0
|
| 561 |
+
PRAY.US,D,20240502,000000,26.5699,26.5699,26.5154,26.5154,193,0
|
| 562 |
+
PRAY.US,D,20240503,000000,26.74,26.79,26.665,26.709,737,0
|
| 563 |
+
PRAY.US,D,20240506,000000,26.94,27.07,26.94,26.9986,1132,0
|
| 564 |
+
PRAY.US,D,20240507,000000,27.0399,27.23,27.0399,27.1024,898,0
|
| 565 |
+
PRAY.US,D,20240508,000000,26.9802,27.03,26.9399,26.9932,9066,0
|
| 566 |
+
PRAY.US,D,20240509,000000,27.07,27.0755,27.0308,27.0755,1468,0
|
| 567 |
+
PRAY.US,D,20240510,000000,27.11,27.2286,27.11,27.2244,3055,0
|
| 568 |
+
PRAY.US,D,20240513,000000,27.2299,27.2299,27.105,27.105,292,0
|
| 569 |
+
PRAY.US,D,20240514,000000,27.24,27.24,27.155,27.2224,1522,0
|
| 570 |
+
PRAY.US,D,20240515,000000,27.3,27.6393,27.3,27.5791,1851,0
|
| 571 |
+
PRAY.US,D,20240516,000000,27.5702,27.5702,27.51,27.53,5528,0
|
| 572 |
+
PRAY.US,D,20240517,000000,27.53,27.53,27.46,27.5293,3775,0
|
| 573 |
+
PRAY.US,D,20240520,000000,27.5401,27.575,27.5401,27.556,3855,0
|
| 574 |
+
PRAY.US,D,20240521,000000,27.58,27.59,27.4,27.4768,2277,0
|
| 575 |
+
PRAY.US,D,20240522,000000,27.37,27.37,27.25,27.2783,4779,0
|
| 576 |
+
PRAY.US,D,20240523,000000,27.3227,27.422,27.1,27.1431,22204,0
|
| 577 |
+
PRAY.US,D,20240524,000000,27.25,27.36,27.25,27.3465,1542,0
|
| 578 |
+
PRAY.US,D,20240528,000000,27.41,27.41,27.2754,27.4,34512,0
|
| 579 |
+
PRAY.US,D,20240529,000000,27.115,27.13,27.0749,27.0749,1551,0
|
| 580 |
+
PRAY.US,D,20240530,000000,27.17,27.185,27.08,27.08,3664,0
|
| 581 |
+
PRAY.US,D,20240531,000000,27.04,27.28,26.96,27.28,2180,0
|
| 582 |
+
PRAY.US,D,20240603,000000,27.45,27.45,27.09,27.1999,2606,0
|
| 583 |
+
PRAY.US,D,20240604,000000,27.08,27.17,26.95,27.0869,9474,0
|
| 584 |
+
PRAY.US,D,20240605,000000,27.43,27.4756,27.375,27.4756,5757,0
|
| 585 |
+
PRAY.US,D,20240606,000000,27.421,27.45,27.27,27.3906,1206,0
|
| 586 |
+
PRAY.US,D,20240607,000000,27.28,27.35,27.26,27.26,2047,0
|
| 587 |
+
PRAY.US,D,20240610,000000,27.27,27.4899,27.27,27.4112,3826,0
|
| 588 |
+
PRAY.US,D,20240611,000000,27.37,27.4399,27.37,27.3926,873,0
|
| 589 |
+
PRAY.US,D,20240612,000000,27.81,27.98,27.77,27.95,36235,0
|
| 590 |
+
PRAY.US,D,20240613,000000,27.89,27.89,27.66,27.764,9098,0
|
| 591 |
+
PRAY.US,D,20240614,000000,27.5887,27.61,27.47,27.5641,9358,0
|
| 592 |
+
PRAY.US,D,20240617,000000,27.49,27.77,27.49,27.7107,4694,0
|
| 593 |
+
PRAY.US,D,20240618,000000,27.63,27.9,27.55,27.8233,23585,0
|
| 594 |
+
PRAY.US,D,20240620,000000,27.76,27.91,27.6694,27.6694,7482,0
|
| 595 |
+
PRAY.US,D,20240621,000000,27.73,27.82,27.62,27.768,31832,0
|
| 596 |
+
PRAY.US,D,20240624,000000,27.74,28.01,27.74,27.9417,29486,0
|
| 597 |
+
PRAY.US,D,20240625,000000,27.78,27.87,27.7401,27.8543,10831,0
|
| 598 |
+
PRAY.US,D,20240626,000000,27.66,27.8549,27.66,27.8549,8962,0
|
| 599 |
+
PRAY.US,D,20240627,000000,27.91,28.63,27.71,27.93,14531,0
|
| 600 |
+
PRAY.US,D,20240628,000000,28.04,28.04,27.88,27.9406,16540,0
|
| 601 |
+
PRAY.US,D,20240701,000000,27.775,27.92,27.7201,27.92,5798,0
|
| 602 |
+
PRAY.US,D,20240702,000000,27.7,27.8415,27.65,27.8415,2607,0
|
| 603 |
+
PRAY.US,D,20240703,000000,27.87,27.97,27.855,27.9358,12674,0
|
| 604 |
+
PRAY.US,D,20240705,000000,27.77,27.9799,27.52,27.8984,44367,0
|
| 605 |
+
PRAY.US,D,20240708,000000,28.03,28.03,27.82,27.9278,14538,0
|
| 606 |
+
PRAY.US,D,20240709,000000,27.83,27.83,27.8237,27.8237,283,0
|
| 607 |
+
PRAY.US,D,20240710,000000,27.8935,28.1097,27.8935,28.1097,5413,0
|
| 608 |
+
PRAY.US,D,20240711,000000,28.24,28.41,28.2001,28.298,7133,0
|
| 609 |
+
PRAY.US,D,20240712,000000,28.63,28.678,28.5664,28.5664,3117,0
|
| 610 |
+
PRAY.US,D,20240715,000000,28.63,28.7253,28.6033,28.6033,2241,0
|
| 611 |
+
PRAY.US,D,20240716,000000,28.805,29.0543,28.805,29.0543,1185,0
|
| 612 |
+
PRAY.US,D,20240717,000000,28.91,28.9106,28.7268,28.7268,1897,0
|
| 613 |
+
PRAY.US,D,20240718,000000,28.71,28.71,28.5359,28.5949,1541,0
|
| 614 |
+
PRAY.US,D,20240719,000000,28.6274,28.6274,28.4983,28.4983,375,0
|
| 615 |
+
PRAY.US,D,20240722,000000,28.64,28.81,28.64,28.8089,2420,0
|
| 616 |
+
PRAY.US,D,20240723,000000,28.86,28.8799,28.74,28.7596,19729,0
|
| 617 |
+
PRAY.US,D,20240724,000000,28.6,28.6,28.3014,28.3014,2052,0
|
| 618 |
+
PRAY.US,D,20240725,000000,28.28,28.65,28.28,28.3215,10519,0
|
| 619 |
+
PRAY.US,D,20240726,000000,28.5338,28.5338,28.5338,28.5338,222,0
|
| 620 |
+
PRAY.US,D,20240729,000000,28.63,28.6989,28.565,28.5964,7055,0
|
| 621 |
+
PRAY.US,D,20240730,000000,28.66,28.66,28.45,28.5299,6035,0
|
| 622 |
+
PRAY.US,D,20240731,000000,28.89,29.0999,28.6799,28.8483,5918,0
|
| 623 |
+
PRAY.US,D,20240801,000000,28.89,28.89,28.32,28.53,4594,0
|
| 624 |
+
PRAY.US,D,20240802,000000,27.94,27.94,27.7604,27.8963,1463,0
|
| 625 |
+
PRAY.US,D,20240805,000000,27.5299,27.5299,27.24,27.24,5357,0
|
| 626 |
+
PRAY.US,D,20240806,000000,27.26,27.52,27.26,27.5154,6937,0
|
| 627 |
+
PRAY.US,D,20240807,000000,27.42,28.115,27.1075,27.1075,26098,0
|
| 628 |
+
PRAY.US,D,20240808,000000,27.49,27.8713,27.49,27.8713,2588,0
|
| 629 |
+
PRAY.US,D,20240809,000000,27.8499,27.9727,27.8499,27.9727,308,0
|
| 630 |
+
PRAY.US,D,20240812,000000,28,28.13,27.92,28.06,3733,0
|
| 631 |
+
PRAY.US,D,20240813,000000,28.15,28.3799,28.11,28.3284,7370,0
|
| 632 |
+
PRAY.US,D,20240814,000000,28.38,28.432,28.31,28.3759,2777,0
|
| 633 |
+
PRAY.US,D,20240815,000000,28.54,28.7699,28.54,28.6361,20150,0
|
| 634 |
+
PRAY.US,D,20240816,000000,28.65,28.8235,28.65,28.7369,7769,0
|
| 635 |
+
PRAY.US,D,20240819,000000,28.85,29.09,28.83,29.09,2263,0
|
| 636 |
+
PRAY.US,D,20240820,000000,28.98,29.0337,28.98,29.0337,855,0
|
| 637 |
+
PRAY.US,D,20240821,000000,29.06,29.2183,29.06,29.2157,2709,0
|
| 638 |
+
PRAY.US,D,20240822,000000,29.3,29.3,29.0371,29.0371,4618,0
|
| 639 |
+
PRAY.US,D,20240823,000000,29.38,29.4827,29.38,29.4827,2766,0
|
| 640 |
+
PRAY.US,D,20240826,000000,29.61,29.61,29.3786,29.3786,515,0
|
| 641 |
+
PRAY.US,D,20240827,000000,29.38,29.4854,29.36,29.4337,3083,0
|
| 642 |
+
PRAY.US,D,20240828,000000,29.442,29.442,29.27,29.3262,3493,0
|
| 643 |
+
PRAY.US,D,20240829,000000,29.42,29.52,29.2646,29.2646,3888,0
|
| 644 |
+
PRAY.US,D,20240830,000000,29.27,29.4548,29.27,29.4548,1263,0
|
| 645 |
+
PRAY.US,D,20240903,000000,29.18,29.18,28.824,28.824,850,0
|
| 646 |
+
PRAY.US,D,20240904,000000,28.74,28.9001,28.5301,28.8277,77161,0
|
| 647 |
+
PRAY.US,D,20240905,000000,28.79,28.93,28.62,28.6972,57681,0
|
| 648 |
+
PRAY.US,D,20240906,000000,28.75,28.91,28.41,28.4378,2220,0
|
| 649 |
+
PRAY.US,D,20240909,000000,28.71,28.78,28.65,28.6705,6448,0
|
| 650 |
+
PRAY.US,D,20240910,000000,28.67,28.71,28.53,28.6607,8105,0
|
| 651 |
+
PRAY.US,D,20240911,000000,28.65,28.8,28.49,28.7936,2679,0
|
| 652 |
+
PRAY.US,D,20240912,000000,28.895,29.15,28.88,29.1443,9743,0
|
| 653 |
+
PRAY.US,D,20240913,000000,29.14,29.315,29.14,29.2847,14938,0
|
| 654 |
+
PRAY.US,D,20240916,000000,29.42,29.45,29.33,29.44,10029,0
|
| 655 |
+
PRAY.US,D,20240917,000000,29.3801,29.52,29.29,29.3215,7809,0
|
| 656 |
+
PRAY.US,D,20240918,000000,29.4,29.4,29.2026,29.2493,1622,0
|
| 657 |
+
PRAY.US,D,20240919,000000,29.63,29.73,29.63,29.6742,1592,0
|
| 658 |
+
PRAY.US,D,20240920,000000,29.52,29.59,29.475,29.5026,11268,0
|
| 659 |
+
PRAY.US,D,20240923,000000,29.68,29.74,29.63,29.74,17970,0
|
| 660 |
+
PRAY.US,D,20240924,000000,29.69,29.85,29.68,29.84,29696,0
|
| 661 |
+
PRAY.US,D,20240925,000000,29.99,29.99,29.59,29.6819,5880,0
|
| 662 |
+
PRAY.US,D,20240926,000000,29.77,29.8421,29.6612,29.7948,9811,0
|
| 663 |
+
PRAY.US,D,20240927,000000,29.81,29.9399,29.73,29.7801,13614,0
|
| 664 |
+
PRAY.US,D,20240930,000000,29.6601,29.8098,29.66,29.8098,1032,0
|
| 665 |
+
PRAY.US,D,20241001,000000,29.84,29.84,29.6,29.6551,4394,0
|
| 666 |
+
PRAY.US,D,20241002,000000,29.65,29.78,29.65,29.7139,7324,0
|
| 667 |
+
PRAY.US,D,20241003,000000,29.58,29.72,29.53,29.6151,6225,0
|
| 668 |
+
PRAY.US,D,20241004,000000,29.82,29.85,29.6886,29.8411,6634,0
|
| 669 |
+
PRAY.US,D,20241007,000000,29.66,29.66,29.62,29.66,5356,0
|
| 670 |
+
PRAY.US,D,20241008,000000,29.78,29.93,29.765,29.8683,6434,0
|
| 671 |
+
PRAY.US,D,20241009,000000,29.81,30.0175,29.81,30.0175,5265,0
|
| 672 |
+
PRAY.US,D,20241010,000000,29.95,30.07,29.95,29.99,1974,0
|
| 673 |
+
PRAY.US,D,20241011,000000,30.1986,30.2292,30.1986,30.2292,1717,0
|
| 674 |
+
PRAY.US,D,20241014,000000,30.3892,30.4446,30.32,30.4413,943,0
|
| 675 |
+
PRAY.US,D,20241015,000000,30.49,30.49,30.2507,30.2507,647,0
|
| 676 |
+
PRAY.US,D,20241016,000000,30.33,30.44,30.29,30.3935,5434,0
|
| 677 |
+
PRAY.US,D,20241017,000000,30.48,30.53,30.46,30.4701,3831,0
|
| 678 |
+
PRAY.US,D,20241018,000000,30.5598,30.65,30.5598,30.6127,2374,0
|
| 679 |
+
PRAY.US,D,20241021,000000,30.43,30.47,30.43,30.4515,526,0
|
| 680 |
+
PRAY.US,D,20241022,000000,30.25,30.33,30.19,30.2724,7475,0
|
| 681 |
+
PRAY.US,D,20241023,000000,29.99,30.0637,29.965,30.0637,6827,0
|
| 682 |
+
PRAY.US,D,20241024,000000,30.13,30.18,30.08,30.112,7442,0
|
| 683 |
+
PRAY.US,D,20241025,000000,30.05,30.11,29.89,29.9665,3717,0
|
| 684 |
+
PRAY.US,D,20241028,000000,30.22,30.22,29.98,30.0533,4452,0
|
| 685 |
+
PRAY.US,D,20241029,000000,29.91,29.975,29.9,29.931,1856,0
|
| 686 |
+
PRAY.US,D,20241030,000000,29.92,29.92,29.7344,29.7344,8223,0
|
| 687 |
+
PRAY.US,D,20241031,000000,29.73,29.73,29.3,29.4143,2386,0
|
| 688 |
+
PRAY.US,D,20241101,000000,29.64,29.64,29.42,29.46,3484,0
|
| 689 |
+
PRAY.US,D,20241104,000000,29.595,29.62,29.52,29.62,4960,0
|
| 690 |
+
PRAY.US,D,20241105,000000,29.5818,29.78,29.5818,29.7378,1957,0
|
| 691 |
+
PRAY.US,D,20241106,000000,30.44,30.44,30.02,30.4266,15756,0
|
| 692 |
+
PRAY.US,D,20241107,000000,30.45,30.615,30.4,30.573,3713,0
|
| 693 |
+
PRAY.US,D,20241108,000000,30.6,30.68,30.6,30.6204,6147,0
|
| 694 |
+
PRAY.US,D,20241111,000000,30.72,30.82,30.72,30.7627,2877,0
|
| 695 |
+
PRAY.US,D,20241112,000000,30.59,30.59,30.39,30.4,29647,0
|
| 696 |
+
PRAY.US,D,20241113,000000,30.41,30.48,30.26,30.2601,8628,0
|
| 697 |
+
PRAY.US,D,20241114,000000,30.36,30.455,30.23,30.25,8950,0
|
| 698 |
+
PRAY.US,D,20241115,000000,30.05,30.07,29.84,29.8526,5127,0
|
| 699 |
+
PRAY.US,D,20241118,000000,29.93,30.0893,29.91,30.0016,8064,0
|
| 700 |
+
PRAY.US,D,20241119,000000,30.02,30.11,30.02,30.1034,639,0
|
| 701 |
+
PRAY.US,D,20241120,000000,30.01,30.18,30.01,30.1641,2530,0
|
| 702 |
+
PRAY.US,D,20241121,000000,30.25,30.5899,30.25,30.5089,1354,0
|
| 703 |
+
PRAY.US,D,20241122,000000,30.56,30.69,30.5471,30.6604,611,0
|
| 704 |
+
PRAY.US,D,20241125,000000,30.81,31.04,30.81,30.8385,3489,0
|
| 705 |
+
PRAY.US,D,20241126,000000,30.8049,30.9,30.67,30.7911,6947,0
|
| 706 |
+
PRAY.US,D,20241127,000000,30.86,30.86,30.6365,30.6365,2754,0
|
| 707 |
+
PRAY.US,D,20241129,000000,30.99,31.04,30.7507,30.7861,579,0
|
| 708 |
+
PRAY.US,D,20241202,000000,30.7617,31.04,30.76,30.8005,2626,0
|
| 709 |
+
PRAY.US,D,20241203,000000,30.7528,30.94,30.75,30.7724,17939,0
|
| 710 |
+
PRAY.US,D,20241204,000000,30.76,30.98,30.7507,30.8591,35593,0
|
| 711 |
+
PRAY.US,D,20241205,000000,30.8,30.88,30.6988,30.6988,8474,0
|
| 712 |
+
PRAY.US,D,20241206,000000,30.77,30.8,30.6699,30.6699,3728,0
|
| 713 |
+
PRAY.US,D,20241209,000000,30.54,30.71,30.43,30.518,5791,0
|
| 714 |
+
PRAY.US,D,20241210,000000,30.08,30.26,29.9791,30.0032,3770,0
|
| 715 |
+
PRAY.US,D,20241211,000000,30.28,30.28,30.2145,30.2145,1384,0
|
| 716 |
+
PRAY.US,D,20241212,000000,30.17,30.17,30.0309,30.0309,9579,0
|
| 717 |
+
PRAY.US,D,20241213,000000,30.1262,30.18,29.9093,30.1625,18885,0
|
| 718 |
+
PRAY.US,D,20241216,000000,29.95,30.07,29.95,30.0072,2276,0
|
| 719 |
+
PRAY.US,D,20241217,000000,29.99,29.99,29.6448,29.79,9647,0
|
| 720 |
+
PRAY.US,D,20241218,000000,29.82,29.82,28.8945,28.8945,4341,0
|
| 721 |
+
PRAY.US,D,20241219,000000,29.01,29.07,28.8173,28.8173,5380,0
|
| 722 |
+
PRAY.US,D,20241220,000000,29.03,29.23,29.01,29.01,5875,0
|
| 723 |
+
PRAY.US,D,20241223,000000,29.1,29.78,28.94,29.1611,3708,0
|
| 724 |
+
PRAY.US,D,20241224,000000,29.2516,29.3067,29.17,29.3067,2441,0
|
| 725 |
+
PRAY.US,D,20241226,000000,29.39,29.61,29.32,29.4502,12260,0
|
| 726 |
+
PRAY.US,D,20241227,000000,29.045,29.2377,29.045,29.2377,2087,0
|
| 727 |
+
PRAY.US,D,20241230,000000,28.7311,29.0001,28.7311,28.98,3770,0
|
| 728 |
+
PRAY.US,D,20241231,000000,29,29.24,28.84,28.8562,8034,0
|
| 729 |
+
PRAY.US,D,20250102,000000,29.05,29.09,28.7002,28.7891,3964,0
|
| 730 |
+
PRAY.US,D,20250103,000000,29,29.11,29,29.0534,3989,0
|
| 731 |
+
PRAY.US,D,20250106,000000,29.215,29.65,29.05,29.1104,6857,0
|
| 732 |
+
PRAY.US,D,20250107,000000,29.09,29.09,28.8608,28.8608,2260,0
|
| 733 |
+
PRAY.US,D,20250108,000000,28.78,28.9618,28.78,28.9618,2009,0
|
| 734 |
+
PRAY.US,D,20250110,000000,28.55,28.72,28.52,28.5807,7430,0
|
| 735 |
+
PRAY.US,D,20250113,000000,28.55,28.76,28.38,28.644,6442,0
|
| 736 |
+
PRAY.US,D,20250114,000000,28.8645,28.89,28.64,28.8405,6518,0
|
| 737 |
+
PRAY.US,D,20250115,000000,29.289,29.34,29.12,29.26,10921,0
|
| 738 |
+
PRAY.US,D,20250116,000000,29.3,29.4019,29.18,29.3511,2836,0
|
| 739 |
+
PRAY.US,D,20250117,000000,29.525,30.09,29.525,29.58,9221,0
|
| 740 |
+
PRAY.US,D,20250121,000000,29.91,29.97,29.91,29.9693,4930,0
|
| 741 |
+
PRAY.US,D,20250122,000000,30.01,30.13,30.01,30.0509,5895,0
|
| 742 |
+
PRAY.US,D,20250123,000000,29.99,30.14,29.94,30.1278,6703,0
|
| 743 |
+
PRAY.US,D,20250124,000000,30.06,30.1399,30.05,30.05,2600,0
|
| 744 |
+
PRAY.US,D,20250127,000000,29.875,30.08,29.82,29.93,2901,0
|
| 745 |
+
PRAY.US,D,20250128,000000,29.95,30.02,29.858,29.9981,2784,0
|
| 746 |
+
PRAY.US,D,20250129,000000,29.8799,29.8799,29.66,29.7222,2965,0
|
| 747 |
+
PRAY.US,D,20250130,000000,29.94,30.2,29.86,30.1456,3832,0
|
| 748 |
+
PRAY.US,D,20250131,000000,30.13,30.13,29.66,29.6917,2553,0
|
| 749 |
+
PRAY.US,D,20250203,000000,29.26,29.59,29.26,29.5036,1402,0
|
| 750 |
+
PRAY.US,D,20250204,000000,29.46,29.61,29.46,29.5733,3624,0
|
| 751 |
+
PRAY.US,D,20250205,000000,29.69,29.9,29.6321,29.8908,5186,0
|
| 752 |
+
PRAY.US,D,20250206,000000,29.89,29.9199,29.79,29.8116,2511,0
|
| 753 |
+
PRAY.US,D,20250207,000000,29.681,29.76,29.625,29.6302,2508,0
|
| 754 |
+
PRAY.US,D,20250210,000000,29.78,29.8781,29.78,29.8781,548,0
|
| 755 |
+
PRAY.US,D,20250211,000000,29.87,29.8789,29.8698,29.8698,1087,0
|
| 756 |
+
PRAY.US,D,20250212,000000,29.72,29.729,29.66,29.7242,8702,0
|
| 757 |
+
PRAY.US,D,20250213,000000,29.83,29.9496,29.8125,29.9496,2948,0
|
| 758 |
+
PRAY.US,D,20250214,000000,30.01,30.052,29.99,29.9941,2555,0
|
| 759 |
+
PRAY.US,D,20250218,000000,30.13,30.28,30.1085,30.2226,4790,0
|
| 760 |
+
PRAY.US,D,20250219,000000,29.97,30.109,29.9699,30.0895,1719,0
|
| 761 |
+
PRAY.US,D,20250220,000000,30.149,30.149,29.87,29.9436,9478,0
|
| 762 |
+
PRAY.US,D,20250221,000000,29.4059,29.47,29.4059,29.4322,1017,0
|
| 763 |
+
PRAY.US,D,20250224,000000,29.4233,29.4605,29.4233,29.4605,818,0
|
| 764 |
+
PRAY.US,D,20250225,000000,29.238,29.51,29.238,29.4127,24316,0
|
| 765 |
+
PRAY.US,D,20250226,000000,29.7,29.7,29.44,29.4413,5235,0
|
| 766 |
+
PRAY.US,D,20250227,000000,29.4,29.4,29.095,29.1178,1835,0
|
| 767 |
+
PRAY.US,D,20250228,000000,29.07,29.2601,28.9599,29.2601,5511,0
|
| 768 |
+
PRAY.US,D,20250303,000000,29.2,29.2824,28.805,28.805,6011,0
|
| 769 |
+
PRAY.US,D,20250304,000000,28.5476,28.89,28.35,28.57,6060,0
|
| 770 |
+
PRAY.US,D,20250305,000000,28.4627,29.02,28.4627,28.9002,58299,0
|
| 771 |
+
PRAY.US,D,20250306,000000,28.58,28.83,28.435,28.5309,23541,0
|
| 772 |
+
PRAY.US,D,20250307,000000,28.45,28.74,28.4099,28.7181,3044,0
|
| 773 |
+
PRAY.US,D,20250310,000000,28.49,28.49,28,28,3739,0
|
| 774 |
+
PRAY.US,D,20250311,000000,28.0785,28.33,27.93,28.11,16857,0
|
| 775 |
+
PRAY.US,D,20250312,000000,28.3913,28.3913,28.11,28.1797,10995,0
|
| 776 |
+
PRAY.US,D,20250313,000000,28.0669,28.14,27.81,27.81,4515,0
|
| 777 |
+
PRAY.US,D,20250314,000000,28.2,28.4206,28.09,28.4206,3148,0
|
| 778 |
+
PRAY.US,D,20250317,000000,28.5132,28.85,28.38,28.7506,6836,0
|
| 779 |
+
PRAY.US,D,20250318,000000,28.56,28.71,28.51,28.63,4406,0
|
| 780 |
+
PRAY.US,D,20250319,000000,28.715,28.95,28.7075,28.8479,7102,0
|
| 781 |
+
PRAY.US,D,20250320,000000,28.8265,28.87,28.65,28.6854,3492,0
|
| 782 |
+
PRAY.US,D,20250321,000000,28.395,28.5599,28.395,28.5599,2560,0
|
| 783 |
+
PRAY.US,D,20250324,000000,28.9,28.9726,28.856,28.9726,7222,0
|
| 784 |
+
PRAY.US,D,20250325,000000,28.96,29.0914,28.88,28.9826,4271,0
|
| 785 |
+
PRAY.US,D,20250326,000000,28.95,28.99,28.775,28.8196,2708,0
|
| 786 |
+
PRAY.US,D,20250327,000000,28.5792,28.855,28.5792,28.7838,3021,0
|
| 787 |
+
PRAY.US,D,20250328,000000,28.66,28.66,28.3265,28.5703,5907,0
|
| 788 |
+
PRAY.US,D,20250331,000000,28.02,28.4095,28.02,28.4095,8754,0
|
| 789 |
+
PRAY.US,D,20250401,000000,28.295,28.4799,28.26,28.4799,4707,0
|
| 790 |
+
PRAY.US,D,20250402,000000,28.4,28.6989,28.3301,28.6752,43027,0
|
| 791 |
+
PRAY.US,D,20250403,000000,28.06,28.06,27.7009,27.7009,4123,0
|
| 792 |
+
PRAY.US,D,20250404,000000,26.78,26.98,26.185,26.22,13502,0
|
| 793 |
+
PRAY.US,D,20250407,000000,25.48,26.0165,25.13,25.8219,10087,0
|
| 794 |
+
PRAY.US,D,20250408,000000,26.34,26.53,25.38,25.3916,8337,0
|
| 795 |
+
PRAY.US,D,20250409,000000,25.7958,27.4798,25.7958,27.4798,3852,0
|
| 796 |
+
PRAY.US,D,20250410,000000,26.9242,26.9242,26.33,26.6487,5010,0
|
| 797 |
+
PRAY.US,D,20250411,000000,26.45,27.1408,26.45,27.1408,4689,0
|
| 798 |
+
PRAY.US,D,20250414,000000,27.3055,27.45,27.23,27.3757,1803,0
|
| 799 |
+
PRAY.US,D,20250415,000000,27.575,27.6525,27.3577,27.3577,2915,0
|
| 800 |
+
PRAY.US,D,20250416,000000,27.4,27.42,26.9074,27.0632,6325,0
|
| 801 |
+
PRAY.US,D,20250417,000000,27.14,27.4089,27.14,27.1954,3041,0
|
| 802 |
+
PRAY.US,D,20250421,000000,27.02,27.02,26.3413,26.5163,16248,0
|
| 803 |
+
PRAY.US,D,20250422,000000,26.94,27.2101,26.87,27.2101,17949,0
|
| 804 |
+
PRAY.US,D,20250423,000000,27.72,27.9289,27.275,27.401,12281,0
|
| 805 |
+
PRAY.US,D,20250424,000000,27.53,27.97,26.87,27.9652,6472,0
|
| 806 |
+
PRAY.US,D,20250425,000000,27.87,28.0061,27.7799,28.0061,2188,0
|
| 807 |
+
PRAY.US,D,20250428,000000,27.99,28.15,27.8515,28.1007,4767,0
|
| 808 |
+
PRAY.US,D,20250429,000000,27.9876,28.31,27.9876,28.3032,4737,0
|
| 809 |
+
PRAY.US,D,20250430,000000,27.95,28.308,27.95,28.308,7536,0
|
| 810 |
+
PRAY.US,D,20250501,000000,28.35,28.53,28.32,28.3613,6067,0
|
| 811 |
+
PRAY.US,D,20250502,000000,28.74,28.74,28.5668,28.631,3176,0
|
| 812 |
+
PRAY.US,D,20250505,000000,28.58,28.8148,28.58,28.6201,2627,0
|
| 813 |
+
PRAY.US,D,20250506,000000,28.49,28.6135,28.49,28.5236,2208,0
|
| 814 |
+
PRAY.US,D,20250507,000000,28.69,28.89,28.45,28.77,16506,0
|
| 815 |
+
PRAY.US,D,20250508,000000,28.81,29.13,28.6862,28.8019,18539,0
|
| 816 |
+
PRAY.US,D,20250509,000000,28.98,28.98,28.6277,28.6277,12890,0
|
| 817 |
+
PRAY.US,D,20250512,000000,29.14,29.2573,28.95,29.2573,3127,0
|
| 818 |
+
PRAY.US,D,20250513,000000,29.47,29.535,29.423,29.423,3310,0
|
| 819 |
+
PRAY.US,D,20250514,000000,29.43,29.4392,29.3643,29.3643,766,0
|
| 820 |
+
PRAY.US,D,20250515,000000,29.52,29.569,29.52,29.569,306,0
|
| 821 |
+
PRAY.US,D,20250516,000000,29.79,29.8422,29.79,29.8422,386,0
|
| 822 |
+
PRAY.US,D,20250519,000000,29.62,29.88,29.48,29.7697,4749,0
|
| 823 |
+
PRAY.US,D,20250520,000000,29.65,29.8084,29.65,29.8084,1495,0
|
| 824 |
+
PRAY.US,D,20250521,000000,29.63,29.66,29.32,29.399,4913,0
|
| 825 |
+
PRAY.US,D,20250527,000000,29.6399,29.838765,29.4,29.63,4748,0
|
| 826 |
+
PRAY.US,D,20250528,000000,29.63,29.63,29.375,29.4702,4018,0
|
| 827 |
+
PRAY.US,D,20250530,000000,29.5509,29.5509,29.45,29.47,5489,0
|
| 828 |
+
PRAY.US,D,20250602,000000,29.45,29.72,29.37,29.7,9143,0
|
| 829 |
+
PRAY.US,D,20250603,000000,29.7,29.9,29.67,29.8411,13902,0
|
| 830 |
+
PRAY.US,D,20250604,000000,29.875,29.925,29.7301,29.815,27260,0
|
| 831 |
+
PRAY.US,D,20250605,000000,29.56,29.9315,29.45,29.8205,5871,0
|
| 832 |
+
PRAY.US,D,20250606,000000,29.88,29.9682,29.85,29.8902,1022,0
|
| 833 |
+
PRAY.US,D,20250609,000000,29.8,29.98,29.64,29.7939,4272,0
|
| 834 |
+
PRAY.US,D,20250610,000000,29.95,30.01,29.9474,30.0083,3586,0
|
| 835 |
+
PRAY.US,D,20250611,000000,30.01,30.01,29.83,29.9278,882,0
|
| 836 |
+
PRAY.US,D,20250612,000000,29.94,30.1227,29.94,30.1227,4541,0
|
| 837 |
+
PRAY.US,D,20250613,000000,30.068,30.068,29.79,29.8,6819,0
|
| 838 |
+
PRAY.US,D,20250616,000000,29.9,30.03,29.89,29.9583,4450,0
|
| 839 |
+
PRAY.US,D,20250617,000000,29.99,29.99,29.82,29.8705,1588,0
|
| 840 |
+
PRAY.US,D,20250618,000000,29.92,30.02,29.8404,29.8404,2564,0
|
| 841 |
+
PRAY.US,D,20250620,000000,29.9364,29.9364,29.78,29.838,3639,0
|
| 842 |
+
PRAY.US,D,20250623,000000,29.825,30.06,29.49,30.06,6813,0
|
| 843 |
+
PRAY.US,D,20250624,000000,30.23,30.6265,30.14,30.42,12508,0
|
| 844 |
+
PRAY.US,D,20250625,000000,30.3394,30.3669,30.2,30.2196,3639,0
|
| 845 |
+
PRAY.US,D,20250626,000000,30.4631,30.4868,30.28,30.4868,1056,0
|
| 846 |
+
PRAY.US,D,20250627,000000,30.55,30.7989,30.4,30.5753,5753,0
|
| 847 |
+
PRAY.US,D,20250630,000000,30.5994,30.65,30.5,30.6233,2754,0
|
| 848 |
+
PRAY.US,D,20250701,000000,30.61,30.73,30.61,30.6851,2073,0
|
| 849 |
+
PRAY.US,D,20250702,000000,30.5914,30.7442,30.5914,30.7442,4218,0
|
| 850 |
+
PRAY.US,D,20250703,000000,30.79,30.965,30.71,30.91,1101,0
|
| 851 |
+
PRAY.US,D,20250707,000000,30.71,30.97,30.64,30.72,13100,0
|
| 852 |
+
PRAY.US,D,20250708,000000,30.73,30.95,30.73,30.808,6957,0
|
| 853 |
+
PRAY.US,D,20250709,000000,30.9287,30.95,30.8,30.95,2213,0
|
| 854 |
+
PRAY.US,D,20250710,000000,30.92,30.96,30.8493,30.8493,12376,0
|
| 855 |
+
PRAY.US,D,20250711,000000,30.7936,30.7936,30.614,30.614,3573,0
|
| 856 |
+
PRAY.US,D,20250714,000000,30.76,30.7654,30.45,30.7654,1283,0
|
| 857 |
+
PRAY.US,D,20250715,000000,30.77,30.88,30.4,30.403,1776,0
|
| 858 |
+
PRAY.US,D,20250716,000000,30.2813,30.5032,30.28,30.5032,1297,0
|
| 859 |
+
PRAY.US,D,20250717,000000,30.66,30.8399,30.66,30.7512,3355,0
|
| 860 |
+
PRAY.US,D,20250718,000000,30.62,30.98,30.62,30.6782,920,0
|
| 861 |
+
PRAY.US,D,20250721,000000,30.82,30.83,30.678,30.678,1416,0
|
| 862 |
+
PRAY.US,D,20250722,000000,30.78,30.91,30.6,30.85,11795,0
|
| 863 |
+
PRAY.US,D,20250723,000000,31.05,31.13,30.95,31.1047,4632,0
|
| 864 |
+
PRAY.US,D,20250724,000000,31.06,31.13,31.0362,31.13,2421,0
|
| 865 |
+
PRAY.US,D,20250725,000000,31.13,31.3,31.09,31.2892,12693,0
|
| 866 |
+
PRAY.US,D,20250728,000000,31.251,31.2755,31.02,31.2248,4963,0
|
| 867 |
+
PRAY.US,D,20250729,000000,31.36,31.36,30.88,31.0635,4098,0
|
| 868 |
+
PRAY.US,D,20250730,000000,30.96,31.0455,30.8,30.8724,7472,0
|
| 869 |
+
PRAY.US,D,20250731,000000,30.92,30.92,30.61,30.6163,4313,0
|
| 870 |
+
PRAY.US,D,20250801,000000,30.43,30.71,30.23,30.55,8081,0
|
| 871 |
+
PRAY.US,D,20250804,000000,30.63,30.81,30.53,30.8055,2429,0
|
| 872 |
+
PRAY.US,D,20250805,000000,30.7,30.9,30.7,30.8953,3344,0
|
| 873 |
+
PRAY.US,D,20250806,000000,30.89,31.01,30.89,30.9792,5137,0
|
| 874 |
+
PRAY.US,D,20250807,000000,31.13,31.13,30.85,30.9122,3585,0
|
| 875 |
+
PRAY.US,D,20250808,000000,30.9295,30.9669,30.835,30.8802,5563,0
|
| 876 |
+
PRAY.US,D,20250811,000000,30.94,30.94,30.77,30.8215,4193,0
|
| 877 |
+
PRAY.US,D,20250812,000000,31.092,31.22,30.9647,31.22,4071,0
|
| 878 |
+
PRAY.US,D,20250813,000000,31.205,31.3479,31.205,31.3479,824,0
|
| 879 |
+
PRAY.US,D,20250814,000000,31.1641,31.1839,31.1641,31.1839,1275,0
|
| 880 |
+
PRAY.US,D,20250815,000000,31.2693,31.41,31.1424,31.2312,8633,0
|
| 881 |
+
PRAY.US,D,20250818,000000,31.28,31.28,31.24,31.24,880,0
|
| 882 |
+
PRAY.US,D,20250819,000000,31.39,31.39,31.2014,31.2014,993,0
|
| 883 |
+
PRAY.US,D,20250820,000000,31.33,31.34,31.22,31.31,4110,0
|
| 884 |
+
PRAY.US,D,20250821,000000,31.12,31.27,31.1,31.2155,1288,0
|
| 885 |
+
PRAY.US,D,20250822,000000,31.29,31.7092,31.29,31.6552,777,0
|
| 886 |
+
PRAY.US,D,20250825,000000,31.36,31.44,31.36,31.4222,2078,0
|
| 887 |
+
PRAY.US,D,20250826,000000,31.363,31.4399,31.363,31.4027,781,0
|
| 888 |
+
PRAY.US,D,20250827,000000,31.4,31.6,31.34,31.5676,802,0
|
| 889 |
+
PRAY.US,D,20250828,000000,31.38,31.5778,31.38,31.5778,1525,0
|
| 890 |
+
PRAY.US,D,20250829,000000,31.38,31.42,31.38,31.3815,527,0
|
| 891 |
+
PRAY.US,D,20250902,000000,31.1101,31.1954,31.0889,31.1954,4519,0
|
| 892 |
+
PRAY.US,D,20250903,000000,31.05,31.0706,30.9224,31.0359,2553,0
|
| 893 |
+
PRAY.US,D,20250904,000000,31.02,31.1978,31.02,31.1978,1780,0
|
| 894 |
+
PRAY.US,D,20250905,000000,31.37,31.3701,31.1589,31.2317,4579,0
|
| 895 |
+
PRAY.US,D,20250908,000000,31.2705,31.405,30.84,31.405,4569,0
|
| 896 |
+
PRAY.US,D,20250909,000000,31.26,31.48,31.26,31.4364,1713,0
|
| 897 |
+
PRAY.US,D,20250910,000000,31.63,31.63,31.29,31.3402,3836,0
|
| 898 |
+
PRAY.US,D,20250911,000000,31.6248,31.78,31.54,31.7778,2713,0
|
| 899 |
+
PRAY.US,D,20250915,000000,31.48,32.33,31.46,31.4998,5270,0
|
| 900 |
+
PRAY.US,D,20250916,000000,31.345,31.4527,31.34,31.4527,8838,0
|
| 901 |
+
PRAY.US,D,20250917,000000,31.3834,31.441,31.25,31.2976,10972,0
|
| 902 |
+
PRAY.US,D,20250918,000000,31.495,31.495,31.37,31.4486,3426,0
|
| 903 |
+
PRAY.US,D,20250919,000000,31.4,31.4,31.241,31.241,883,0
|
| 904 |
+
PRAY.US,D,20250922,000000,31.23,31.382,31.2,31.3601,4796,0
|
| 905 |
+
PRAY.US,D,20250923,000000,31.35,31.45,31.24,31.2637,2190,0
|
| 906 |
+
PRAY.US,D,20250924,000000,31.25,31.25,31.165,31.2,3827,0
|
| 907 |
+
PRAY.US,D,20250925,000000,31.2,31.56,30.8826,31.0413,7931,0
|
| 908 |
+
PRAY.US,D,20250926,000000,31.17,31.44,31.17,31.24,1841,0
|
| 909 |
+
PRAY.US,D,20250929,000000,31.24,31.355,31.24,31.304,2764,0
|
| 910 |
+
PRAY.US,D,20250930,000000,31.33,31.39,31.28,31.3642,11161,0
|
| 911 |
+
PRAY.US,D,20251001,000000,31.32,31.39,31.3,31.39,11694,0
|
| 912 |
+
PRAY.US,D,20251002,000000,31.41,31.48,31.41,31.4515,11716,0
|
| 913 |
+
PRAY.US,D,20251003,000000,31.515,31.52,31.46,31.4828,11751,0
|
| 914 |
+
PRAY.US,D,20251006,000000,31.53,31.55,31.4421,31.463,15342,0
|
| 915 |
+
PRAY.US,D,20251007,000000,31.31,31.46,31.18,31.2327,5812,0
|
| 916 |
+
PRAY.US,D,20251008,000000,31.339,31.48,31.29,31.4333,5816,0
|
| 917 |
+
PRAY.US,D,20251009,000000,31.49,31.49,31.15,31.207,1983,0
|
| 918 |
+
PRAY.US,D,20251010,000000,31.29,31.52,30.665,30.665,14552,0
|
| 919 |
+
PRAY.US,D,20251013,000000,30.86,31.1799,30.86,31.16,1141,0
|
| 920 |
+
PRAY.US,D,20251015,000000,31.465,31.465,31.088,31.1848,1975,0
|
| 921 |
+
PRAY.US,D,20251016,000000,31.2658,31.2658,30.915,30.951,3867,0
|
| 922 |
+
PRAY.US,D,20251017,000000,31.11,31.11,31.0934,31.0934,1687,0
|
| 923 |
+
PRAY.US,D,20251020,000000,31.44,31.4492,31.36,31.38,4021,0
|
| 924 |
+
PRAY.US,D,20251021,000000,31.4,31.47,31.33,31.4385,2412,0
|
| 925 |
+
PRAY.US,D,20251022,000000,31.5,31.5,31.265,31.325,5670,0
|
| 926 |
+
PRAY.US,D,20251023,000000,31.52,31.54,31.31,31.3638,8212,0
|
| 927 |
+
PRAY.US,D,20251024,000000,31.66,31.8,31.6127,31.63,7784,0
|
| 928 |
+
PRAY.US,D,20251027,000000,31.88,31.94,31.8,31.86,5498,0
|
| 929 |
+
PRAY.US,D,20251028,000000,31.845,31.9454,31.8415,31.9182,1620,0
|
| 930 |
+
PRAY.US,D,20251029,000000,32,32.01,31.6915,31.6915,6282,0
|
| 931 |
+
PRAY.US,D,20251030,000000,31.65,31.8299,31.5952,31.5952,1673,0
|
| 932 |
+
PRAY.US,D,20251031,000000,31.63,31.74,30.9701,31.57,10198,0
|
| 933 |
+
PRAY.US,D,20251103,000000,31.5185,31.58,31.29,31.4855,9983,0
|
| 934 |
+
PRAY.US,D,20251104,000000,31.15,31.3589,31.15,31.3005,6777,0
|
| 935 |
+
PRAY.US,D,20251105,000000,31.325,31.608,31.325,31.515,3873,0
|
| 936 |
+
PRAY.US,D,20251106,000000,31.35,31.35,31.13,31.1576,43693,0
|
| 937 |
+
PRAY.US,D,20251107,000000,31.225,31.33,30.97,31.33,1403,0
|
| 938 |
+
PRAY.US,D,20251110,000000,31.355,31.58,31.33,31.5242,18801,0
|
| 939 |
+
PRAY.US,D,20251111,000000,31.585,31.77,31.49,31.7068,21555,0
|
| 940 |
+
PRAY.US,D,20251112,000000,31.78,31.8099,31.7105,31.7105,1408,0
|
| 941 |
+
PRAY.US,D,20251113,000000,31.635,31.635,31.3795,31.3948,2185,0
|
| 942 |
+
PRAY.US,D,20251114,000000,31.2112,31.49,31.2112,31.3761,9539,0
|
| 943 |
+
PRAY.US,D,20251117,000000,31.34,31.38,30.93,31.005,8286,0
|
| 944 |
+
PRAY.US,D,20251118,000000,30.955,30.9964,30.76,30.8794,6056,0
|
| 945 |
+
PRAY.US,D,20251119,000000,30.88,30.9836,30.77,30.9529,6191,0
|
| 946 |
+
PRAY.US,D,20251120,000000,31.2706,31.33,30.4861,30.4861,2456,0
|
| 947 |
+
PRAY.US,D,20251121,000000,30.58,30.99,30.58,30.8353,5479,0
|
| 948 |
+
PRAY.US,D,20251124,000000,30.945,31.075,30.945,31.0272,2810,0
|
| 949 |
+
PRAY.US,D,20251125,000000,31.04,31.5231,31.04,31.5231,3845,0
|
| 950 |
+
PRAY.US,D,20251126,000000,31.4906,31.6327,31.4906,31.6327,6166,0
|
| 951 |
+
PRAY.US,D,20251128,000000,31.64,31.7178,31.64,31.7178,531,0
|
| 952 |
+
PRAY.US,D,20251201,000000,31.565,31.7499,31.49,31.5386,3628,0
|
| 953 |
+
PRAY.US,D,20251202,000000,31.49,31.64,31.49,31.6005,2546,0
|
| 954 |
+
PRAY.US,D,20251203,000000,31.61,31.71,31.592,31.6843,4635,0
|
| 955 |
+
PRAY.US,D,20251204,000000,31.76,31.7845,31.6,31.7845,13235,0
|
| 956 |
+
PRAY.US,D,20251205,000000,31.94,31.959,31.705,31.7544,7353,0
|
| 957 |
+
PRAY.US,D,20251208,000000,31.74,31.74,31.6,31.6007,13005,0
|
| 958 |
+
PRAY.US,D,20251209,000000,31.36,31.97,31.067131,31.3502,64862,0
|
| 959 |
+
PRAY.US,D,20251210,000000,31.45,31.7222,31.2695,31.7222,64089,0
|
| 960 |
+
PRAY.US,D,20251211,000000,31.55,31.935,31.55,31.7745,41413,0
|
| 961 |
+
PRAY.US,D,20251212,000000,31.69,31.78,31.3826,31.3826,19059,0
|
| 962 |
+
PRAY.US,D,20251215,000000,31.39,31.39,31.1601,31.2565,27064,0
|
| 963 |
+
PRAY.US,D,20251216,000000,31.27,31.27,31.135,31.2054,22278,0
|
| 964 |
+
PRAY.US,D,20251217,000000,31.29,31.38,30.926,30.9781,7770,0
|
| 965 |
+
PRAY.US,D,20251218,000000,31.105,31.133,30.92,30.9965,6854,0
|
| 966 |
+
PRAY.US,D,20251219,000000,31.052,31.64,31.052,31.2258,10323,0
|
| 967 |
+
PRAY.US,D,20251222,000000,31.3354,31.5,31.3354,31.474,5573,0
|
| 968 |
+
PRAY.US,D,20251223,000000,31.44,31.61,31.4,31.61,12915,0
|
| 969 |
+
PRAY.US,D,20251224,000000,31.589,31.65,31.589,31.589,883,0
|
| 970 |
+
PRAY.US,D,20251226,000000,31.54,31.7,31.54,31.67,4116,0
|
| 971 |
+
PRAY.US,D,20251229,000000,31.55,31.71,31.4401,31.5649,4393,0
|
| 972 |
+
PRAY.US,D,20251230,000000,31.5499,31.55,31.478,31.478,2994,0
|
| 973 |
+
PRAY.US,D,20251231,000000,31.37,31.6,31.2101,31.26,1846,0
|
| 974 |
+
PRAY.US,D,20260102,000000,31.31,31.498,31.31,31.4802,2589,0
|
| 975 |
+
PRAY.US,D,20260105,000000,31.77,31.956,31.77,31.8463,15778,0
|
| 976 |
+
PRAY.US,D,20260106,000000,32.01,32.1,31.525,32.0605,109189,0
|
| 977 |
+
PRAY.US,D,20260107,000000,32.069,32.23,31.42,31.93,66569,0
|
| 978 |
+
PRAY.US,D,20260108,000000,31.98,32.18,31.85,32.1288,14126,0
|
| 979 |
+
PRAY.US,D,20260109,000000,32.29,32.45,32.2246,32.3953,22958,0
|
| 980 |
+
PRAY.US,D,20260112,000000,32.42,32.58,32.26,32.5333,28112,0
|
| 981 |
+
PRAY.US,D,20260113,000000,32.6,32.6,32.32,32.4582,30091,0
|
| 982 |
+
PRAY.US,D,20260114,000000,32.4705,32.6068,32.41,32.5988,27893,0
|
| 983 |
+
PRAY.US,D,20260115,000000,32.69,33.08,32.69,32.9115,37029,0
|
| 984 |
+
PRAY.US,D,20260116,000000,32.81,32.82,32.655,32.73,24158,0
|
| 985 |
+
PRAY.US,D,20260120,000000,32.44,32.58,32.11,32.3665,73274,0
|
| 986 |
+
PRAY.US,D,20260121,000000,32.58,32.91,32.3,32.7976,37584,0
|
| 987 |
+
PRAY.US,D,20260122,000000,32.85,33.05,32.76,32.8594,14405,0
|
| 988 |
+
PRAY.US,D,20260123,000000,32.88,32.93,32.72,32.8356,3350,0
|
| 989 |
+
PRAY.US,D,20260126,000000,33.04,33.08,32.87,32.971,5208,0
|
| 990 |
+
PRAY.US,D,20260127,000000,33.11,33.29,33.11,33.2458,3808,0
|
| 991 |
+
PRAY.US,D,20260128,000000,33.17,33.5,33.065,33.1498,3424,0
|
| 992 |
+
PRAY.US,D,20260129,000000,33.18,33.18,32.62,32.8288,10054,0
|
| 993 |
+
PRAY.US,D,20260130,000000,32.85,32.85,32.4782,32.5891,8194,0
|
| 994 |
+
PRAY.US,D,20260202,000000,32.61,32.805,32.61,32.7544,17420,0
|
| 995 |
+
PRAY.US,D,20260203,000000,33.09,33.09,32.3811,32.52,3162,0
|
| 996 |
+
PRAY.US,D,20260204,000000,32.63,32.76,32.345,32.55,6734,0
|
| 997 |
+
PRAY.US,D,20260205,000000,32.46,32.56,32.2957,32.2957,9806,0
|
| 998 |
+
PRAY.US,D,20260206,000000,32.89,33.16,32.89,33.1258,7973,0
|
| 999 |
+
PRAY.US,D,20260209,000000,33.23,33.51,33.1501,33.305,7033,0
|
| 1000 |
+
PRAY.US,D,20260210,000000,33.55,33.5997,33.42,33.4575,8822,0
|
| 1001 |
+
PRAY.US,D,20260211,000000,33.68,33.8152,33.68,33.8152,957,0
|
| 1002 |
+
PRAY.US,D,20260212,000000,33.88,33.88,33.2571,33.3554,4185,0
|
| 1003 |
+
PRAY.US,D,20260213,000000,33.422,33.73,33.34,33.6574,8385,0
|
| 1004 |
+
PRAY.US,D,20260217,000000,33.47,33.711,33.29,33.6878,3029,0
|
| 1005 |
+
PRAY.US,D,20260218,000000,33.59,33.852,33.43,33.6276,3729,0
|
daily/us/nyse etfs/1/pref.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/qlc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/rffc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/sept.us.txt
ADDED
|
@@ -0,0 +1,564 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
SEPT.US,D,20230905,000000,25.02,25.0599,24.99,24.9992,71948,0
|
| 3 |
+
SEPT.US,D,20230906,000000,24.93,24.94,24.7772,24.8361,15040,0
|
| 4 |
+
SEPT.US,D,20230907,000000,24.747,24.84,24.725,24.7909,21693,0
|
| 5 |
+
SEPT.US,D,20230908,000000,24.865,24.92,24.8152,24.8152,25587,0
|
| 6 |
+
SEPT.US,D,20230911,000000,24.98,24.98,24.8813,24.97,6189,0
|
| 7 |
+
SEPT.US,D,20230912,000000,24.94,24.945,24.8405,24.847,12345,0
|
| 8 |
+
SEPT.US,D,20230913,000000,24.91,24.93,24.83,24.8621,11824,0
|
| 9 |
+
SEPT.US,D,20230914,000000,25,25.0304,25,25.0304,4126,0
|
| 10 |
+
SEPT.US,D,20230915,000000,24.95,24.95,24.7936,24.8001,11833,0
|
| 11 |
+
SEPT.US,D,20230918,000000,24.8136,24.88,24.8007,24.8007,11857,0
|
| 12 |
+
SEPT.US,D,20230919,000000,24.7093,24.8,24.7093,24.7816,6926,0
|
| 13 |
+
SEPT.US,D,20230920,000000,24.88,24.88,24.6206,24.6206,10868,0
|
| 14 |
+
SEPT.US,D,20230921,000000,24.5,24.5,24.3158,24.3158,9538,0
|
| 15 |
+
SEPT.US,D,20230922,000000,24.386,24.4265,24.2819,24.2819,5582,0
|
| 16 |
+
SEPT.US,D,20230925,000000,24.2626,24.38,24.2626,24.38,4439,0
|
| 17 |
+
SEPT.US,D,20230926,000000,24.27,24.3,24.06,24.06,10602,0
|
| 18 |
+
SEPT.US,D,20230927,000000,24.18,24.18,24.09,24.12,8743,0
|
| 19 |
+
SEPT.US,D,20230928,000000,24.2272,24.23,24.22,24.2209,1561,0
|
| 20 |
+
SEPT.US,D,20230929,000000,24.3136,24.3136,24.14,24.18,3235,0
|
| 21 |
+
SEPT.US,D,20231002,000000,24.16,24.16,24.1487,24.1487,496,0
|
| 22 |
+
SEPT.US,D,20231003,000000,24.01,24.06,23.885,23.9114,14825,0
|
| 23 |
+
SEPT.US,D,20231004,000000,23.98,24.11,23.975,24.0839,3168,0
|
| 24 |
+
SEPT.US,D,20231005,000000,24.05,24.0502,24.025,24.0502,1436,0
|
| 25 |
+
SEPT.US,D,20231006,000000,24.214,24.2804,24.214,24.2804,859,0
|
| 26 |
+
SEPT.US,D,20231009,000000,24.3167,24.369,24.3167,24.369,1061,0
|
| 27 |
+
SEPT.US,D,20231010,000000,24.53,24.595,24.47,24.4711,4915,0
|
| 28 |
+
SEPT.US,D,20231011,000000,24.56,24.57,24.46,24.5426,5324,0
|
| 29 |
+
SEPT.US,D,20231012,000000,24.5299,24.65,24.4301,24.4301,7748,0
|
| 30 |
+
SEPT.US,D,20231013,000000,24.3001,24.3287,24.3001,24.3287,487,0
|
| 31 |
+
SEPT.US,D,20231016,000000,24.5419,24.57,24.475,24.5371,11164,0
|
| 32 |
+
SEPT.US,D,20231017,000000,24.61,24.62,24.5091,24.5091,5068,0
|
| 33 |
+
SEPT.US,D,20231018,000000,24.46,24.46,24.256,24.3065,20668,0
|
| 34 |
+
SEPT.US,D,20231019,000000,24.18,24.18,24.15,24.15,2070,0
|
| 35 |
+
SEPT.US,D,20231020,000000,23.95,23.95,23.93,23.9338,2080,0
|
| 36 |
+
SEPT.US,D,20231023,000000,23.99,24,23.9,23.91,2375,0
|
| 37 |
+
SEPT.US,D,20231024,000000,24.05,24.0799,24.0011,24.0351,9329,0
|
| 38 |
+
SEPT.US,D,20231025,000000,23.91,23.95,23.79,23.8,5255,0
|
| 39 |
+
SEPT.US,D,20231026,000000,23.68,23.68,23.5797,23.5797,603,0
|
| 40 |
+
SEPT.US,D,20231027,000000,23.421,23.4902,23.42,23.4902,1424,0
|
| 41 |
+
SEPT.US,D,20231030,000000,23.6126,23.7262,23.6126,23.7262,810,0
|
| 42 |
+
SEPT.US,D,20231031,000000,23.745,23.8724,23.745,23.8724,2272,0
|
| 43 |
+
SEPT.US,D,20231101,000000,23.91,24.06,23.9,24.05,4906,0
|
| 44 |
+
SEPT.US,D,20231102,000000,24.27,24.36,24.235,24.3271,3105,0
|
| 45 |
+
SEPT.US,D,20231103,000000,24.506,24.57,24.4758,24.5171,7353,0
|
| 46 |
+
SEPT.US,D,20231106,000000,24.4641,24.55,24.4641,24.55,2507,0
|
| 47 |
+
SEPT.US,D,20231107,000000,24.53,24.62,24.53,24.5754,5640,0
|
| 48 |
+
SEPT.US,D,20231108,000000,24.61,24.61,24.5948,24.5948,2895,0
|
| 49 |
+
SEPT.US,D,20231109,000000,24.55,24.55,24.4346,24.4346,7755,0
|
| 50 |
+
SEPT.US,D,20231110,000000,24.62,24.7301,24.62,24.7301,1230,0
|
| 51 |
+
SEPT.US,D,20231113,000000,24.75,24.77,24.7249,24.7249,4935,0
|
| 52 |
+
SEPT.US,D,20231114,000000,25.14,25.14,25.0654,25.0654,4579,0
|
| 53 |
+
SEPT.US,D,20231115,000000,25.07,25.15,25.07,25.0956,7380,0
|
| 54 |
+
SEPT.US,D,20231116,000000,25.11,25.11,25.11,25.11,1,0
|
| 55 |
+
SEPT.US,D,20231117,000000,25.2,25.2,25.155,25.18,5497,0
|
| 56 |
+
SEPT.US,D,20231120,000000,25.22,25.2855,25.22,25.2855,578,0
|
| 57 |
+
SEPT.US,D,20231121,000000,25.2277,25.29,25.2277,25.2536,5985,0
|
| 58 |
+
SEPT.US,D,20231122,000000,25.3331,25.3331,25.3331,25.3331,1,0
|
| 59 |
+
SEPT.US,D,20231124,000000,25.36,25.36,25.3301,25.3301,278,0
|
| 60 |
+
SEPT.US,D,20231127,000000,25.3143,25.3143,25.3143,25.3143,60,0
|
| 61 |
+
SEPT.US,D,20231128,000000,25.3293,25.3293,25.3293,25.3293,1,0
|
| 62 |
+
SEPT.US,D,20231129,000000,25.38,25.38,25.3244,25.3244,200,0
|
| 63 |
+
SEPT.US,D,20231130,000000,25.35,25.3906,25.271,25.3906,3770,0
|
| 64 |
+
SEPT.US,D,20231201,000000,25.48,25.5236,25.48,25.5236,264,0
|
| 65 |
+
SEPT.US,D,20231204,000000,25.44,25.44,25.4249,25.4249,311,0
|
| 66 |
+
SEPT.US,D,20231205,000000,25.43,25.43,25.4053,25.4053,100,0
|
| 67 |
+
SEPT.US,D,20231206,000000,25.42,25.43,25.3351,25.3351,267189,0
|
| 68 |
+
SEPT.US,D,20231207,000000,25.5,25.52,25.4291,25.4935,3812,0
|
| 69 |
+
SEPT.US,D,20231208,000000,25.5562,25.5849,25.5315,25.5849,1959,0
|
| 70 |
+
SEPT.US,D,20231211,000000,25.63,25.6466,25.62,25.6466,1528,0
|
| 71 |
+
SEPT.US,D,20231212,000000,25.69,25.82,25.6615,25.7291,3174,0
|
| 72 |
+
SEPT.US,D,20231213,000000,25.7837,26,25.7555,25.9837,2833,0
|
| 73 |
+
SEPT.US,D,20231214,000000,26.08,26.1,25.99,26.0372,1752,0
|
| 74 |
+
SEPT.US,D,20231215,000000,26.0637,26.1,26.0049,26.0682,51874,0
|
| 75 |
+
SEPT.US,D,20231218,000000,26.15,26.18,26.1454,26.1461,5286,0
|
| 76 |
+
SEPT.US,D,20231219,000000,26.24,26.25,26.2,26.2248,5252,0
|
| 77 |
+
SEPT.US,D,20231220,000000,26.15,26.28,25.9701,25.98,6928,0
|
| 78 |
+
SEPT.US,D,20231221,000000,26.084,26.16,26.07,26.146,8233,0
|
| 79 |
+
SEPT.US,D,20231222,000000,26.24,26.26,26.1699,26.1946,4739,0
|
| 80 |
+
SEPT.US,D,20231226,000000,26.26,26.355,26.26,26.3022,16028,0
|
| 81 |
+
SEPT.US,D,20231227,000000,26.12,26.35,26.12,26.2881,7069,0
|
| 82 |
+
SEPT.US,D,20231228,000000,26.3,26.38,26.3,26.323,1841,0
|
| 83 |
+
SEPT.US,D,20231229,000000,26.3,26.32,26.2742,26.2742,1477,0
|
| 84 |
+
SEPT.US,D,20240102,000000,26.1883,26.1883,26.14,26.159,1059,0
|
| 85 |
+
SEPT.US,D,20240103,000000,26.02,26.07,26.015,26.015,4210,0
|
| 86 |
+
SEPT.US,D,20240104,000000,26.09,26.09,25.93,25.955,2333,0
|
| 87 |
+
SEPT.US,D,20240105,000000,26.0422,26.0422,25.9556,26.0006,3529,0
|
| 88 |
+
SEPT.US,D,20240108,000000,26.22,26.29,26.22,26.2619,1749,0
|
| 89 |
+
SEPT.US,D,20240109,000000,26.2099,26.2381,26.18,26.2381,1069,0
|
| 90 |
+
SEPT.US,D,20240110,000000,26.24,26.39,26.24,26.3362,2787,0
|
| 91 |
+
SEPT.US,D,20240111,000000,26.26,26.34,26.16,26.3276,5559,0
|
| 92 |
+
SEPT.US,D,20240112,000000,26.43,26.4491,26.32,26.36,2413,0
|
| 93 |
+
SEPT.US,D,20240116,000000,26.31,26.31,26.2739,26.31,2415,0
|
| 94 |
+
SEPT.US,D,20240117,000000,26.1575,26.2,26.04,26.1749,1425,0
|
| 95 |
+
SEPT.US,D,20240118,000000,26.245,26.3509,26.245,26.3509,1231,0
|
| 96 |
+
SEPT.US,D,20240119,000000,26.4,26.62,26.4,26.5995,2303,0
|
| 97 |
+
SEPT.US,D,20240122,000000,26.66,26.72,26.61,26.6439,34187,0
|
| 98 |
+
SEPT.US,D,20240123,000000,26.69,26.7299,26.6146,26.7002,2986,0
|
| 99 |
+
SEPT.US,D,20240124,000000,26.78,26.83,26.7161,26.7161,1287,0
|
| 100 |
+
SEPT.US,D,20240125,000000,26.7918,26.7918,26.72,26.787,26071,0
|
| 101 |
+
SEPT.US,D,20240126,000000,26.86,26.86,26.795,26.795,1145,0
|
| 102 |
+
SEPT.US,D,20240129,000000,26.7943,26.94,26.79,26.9164,8656,0
|
| 103 |
+
SEPT.US,D,20240130,000000,26.8953,26.9261,26.87,26.8843,4651,0
|
| 104 |
+
SEPT.US,D,20240131,000000,26.78,26.79,26.6324,26.6324,1265,0
|
| 105 |
+
SEPT.US,D,20240201,000000,26.69,26.86,26.6899,26.8269,4359,0
|
| 106 |
+
SEPT.US,D,20240202,000000,26.955,27.0473,26.955,27.0473,1027,0
|
| 107 |
+
SEPT.US,D,20240205,000000,26.93,26.9973,26.9299,26.9973,2771,0
|
| 108 |
+
SEPT.US,D,20240206,000000,27.0199,27.0199,26.95,27.0154,58328,0
|
| 109 |
+
SEPT.US,D,20240207,000000,27.14,27.2,27.14,27.1555,963,0
|
| 110 |
+
SEPT.US,D,20240208,000000,27.1301,27.2,27.13,27.1639,3352,0
|
| 111 |
+
SEPT.US,D,20240209,000000,27.225,27.265,27.225,27.2648,3347,0
|
| 112 |
+
SEPT.US,D,20240212,000000,27.2428,27.3199,27.24,27.2559,4834,0
|
| 113 |
+
SEPT.US,D,20240213,000000,27.0305,27.0305,26.8974,26.9942,1314,0
|
| 114 |
+
SEPT.US,D,20240214,000000,27.07,27.1805,27.0406,27.1805,3098,0
|
| 115 |
+
SEPT.US,D,20240215,000000,27.2158,27.295,27.2151,27.2851,1796,0
|
| 116 |
+
SEPT.US,D,20240216,000000,27.19,27.285,27.19,27.2248,1439,0
|
| 117 |
+
SEPT.US,D,20240220,000000,27.14,27.15,27.05,27.1025,2301,0
|
| 118 |
+
SEPT.US,D,20240221,000000,27.09,27.1439,27,27.1439,2168,0
|
| 119 |
+
SEPT.US,D,20240222,000000,27.35,27.489,27.35,27.489,2083,0
|
| 120 |
+
SEPT.US,D,20240223,000000,27.51,27.56,27.49,27.5098,1561,0
|
| 121 |
+
SEPT.US,D,20240226,000000,27.525,27.53,27.455,27.455,1769,0
|
| 122 |
+
SEPT.US,D,20240227,000000,27.48,27.5199,27.4368,27.4851,2498,0
|
| 123 |
+
SEPT.US,D,20240228,000000,27.4799,27.48,27.43,27.4429,2262,0
|
| 124 |
+
SEPT.US,D,20240229,000000,27.49,27.5563,27.467,27.5563,339974,0
|
| 125 |
+
SEPT.US,D,20240301,000000,27.5752,27.66,27.5752,27.645,6065,0
|
| 126 |
+
SEPT.US,D,20240304,000000,27.65,27.655,27.62,27.6243,2501,0
|
| 127 |
+
SEPT.US,D,20240305,000000,27.5,27.5,27.46,27.4626,3360,0
|
| 128 |
+
SEPT.US,D,20240306,000000,27.5701,27.5701,27.52,27.565,543,0
|
| 129 |
+
SEPT.US,D,20240307,000000,27.738,27.738,27.72,27.73,2726,0
|
| 130 |
+
SEPT.US,D,20240308,000000,27.77,27.77,27.6314,27.6314,1177,0
|
| 131 |
+
SEPT.US,D,20240311,000000,27.56,27.6023,27.56,27.6023,338,0
|
| 132 |
+
SEPT.US,D,20240312,000000,27.7,27.7911,27.7,27.7911,444,0
|
| 133 |
+
SEPT.US,D,20240313,000000,27.76,27.7649,27.76,27.7649,400,0
|
| 134 |
+
SEPT.US,D,20240314,000000,27.76,27.76,27.63,27.7146,9620,0
|
| 135 |
+
SEPT.US,D,20240315,000000,27.6,27.635,27.6,27.635,2674,0
|
| 136 |
+
SEPT.US,D,20240318,000000,27.76,27.76,27.7328,27.7328,18210,0
|
| 137 |
+
SEPT.US,D,20240319,000000,27.7071,27.8299,27.7071,27.8299,4591,0
|
| 138 |
+
SEPT.US,D,20240320,000000,27.81,27.9424,27.81,27.9424,345,0
|
| 139 |
+
SEPT.US,D,20240321,000000,27.9717,28.0099,27.9717,28.0099,2292,0
|
| 140 |
+
SEPT.US,D,20240322,000000,28.0186,28.0186,28.0186,28.0186,50,0
|
| 141 |
+
SEPT.US,D,20240325,000000,27.9599,27.9599,27.9599,27.9599,1,0
|
| 142 |
+
SEPT.US,D,20240326,000000,27.96,27.96,27.92,27.9397,4200,0
|
| 143 |
+
SEPT.US,D,20240327,000000,27.96,28.0449,27.96,28.0449,722,0
|
| 144 |
+
SEPT.US,D,20240328,000000,28.05,28.0896,28.05,28.0896,1064,0
|
| 145 |
+
SEPT.US,D,20240401,000000,28.03,28.055,28.0015,28.055,7654,0
|
| 146 |
+
SEPT.US,D,20240402,000000,27.8907,27.9599,27.8907,27.95,2258,0
|
| 147 |
+
SEPT.US,D,20240403,000000,27.95,27.9696,27.95,27.9696,1000,0
|
| 148 |
+
SEPT.US,D,20240404,000000,28.04,28.04,27.7796,27.7796,399,0
|
| 149 |
+
SEPT.US,D,20240405,000000,27.91,27.9397,27.91,27.9397,202,0
|
| 150 |
+
SEPT.US,D,20240408,000000,27.93,27.9603,27.93,27.9603,2638,0
|
| 151 |
+
SEPT.US,D,20240409,000000,27.9666,27.9666,27.9666,27.9666,2,0
|
| 152 |
+
SEPT.US,D,20240410,000000,27.8497,27.8497,27.8497,27.8497,1,0
|
| 153 |
+
SEPT.US,D,20240411,000000,27.7627,27.9627,27.7627,27.9627,1100,0
|
| 154 |
+
SEPT.US,D,20240412,000000,27.7056,27.7056,27.7056,27.7056,1,0
|
| 155 |
+
SEPT.US,D,20240415,000000,27.68,27.68,27.5195,27.5195,165,0
|
| 156 |
+
SEPT.US,D,20240416,000000,27.5017,27.5017,27.5017,27.5017,45,0
|
| 157 |
+
SEPT.US,D,20240417,000000,27.4057,27.4057,27.4057,27.4057,1,0
|
| 158 |
+
SEPT.US,D,20240418,000000,27.3491,27.3491,27.3405,27.3405,492,0
|
| 159 |
+
SEPT.US,D,20240419,000000,27.21,27.21,27.195,27.195,974,0
|
| 160 |
+
SEPT.US,D,20240422,000000,27.3622,27.3622,27.3622,27.3622,80,0
|
| 161 |
+
SEPT.US,D,20240423,000000,27.6,27.6,27.5955,27.5955,392,0
|
| 162 |
+
SEPT.US,D,20240424,000000,27.5832,27.6241,27.5832,27.6241,1620,0
|
| 163 |
+
SEPT.US,D,20240425,000000,27.48,27.5235,27.48,27.5235,674,0
|
| 164 |
+
SEPT.US,D,20240426,000000,27.7717,27.7717,27.7399,27.7399,270,0
|
| 165 |
+
SEPT.US,D,20240429,000000,27.7037,27.786,27.7037,27.786,4579,0
|
| 166 |
+
SEPT.US,D,20240430,000000,27.5328,27.5328,27.5328,27.5328,59,0
|
| 167 |
+
SEPT.US,D,20240501,000000,27.44,27.52,27.44,27.4603,1702,0
|
| 168 |
+
SEPT.US,D,20240502,000000,27.5861,27.5861,27.5861,27.5861,50,0
|
| 169 |
+
SEPT.US,D,20240503,000000,27.863,27.863,27.863,27.863,10,0
|
| 170 |
+
SEPT.US,D,20240506,000000,28,28.0311,28,28.0311,335,0
|
| 171 |
+
SEPT.US,D,20240507,000000,28.0555,28.09,28.0555,28.09,586,0
|
| 172 |
+
SEPT.US,D,20240508,000000,28.1,28.1,28.1,28.1,18,0
|
| 173 |
+
SEPT.US,D,20240509,000000,28.1812,28.1812,28.1812,28.1812,10,0
|
| 174 |
+
SEPT.US,D,20240510,000000,28.2295,28.2295,28.2295,28.2295,10,0
|
| 175 |
+
SEPT.US,D,20240513,000000,28.23,28.23,28.1975,28.1975,202,0
|
| 176 |
+
SEPT.US,D,20240514,000000,28.23,28.3296,28.23,28.3296,232,0
|
| 177 |
+
SEPT.US,D,20240515,000000,28.4269,28.5049,28.4269,28.5049,7076,0
|
| 178 |
+
SEPT.US,D,20240516,000000,28.48,28.5011,28.48,28.5011,639,0
|
| 179 |
+
SEPT.US,D,20240517,000000,28.48,28.5201,28.47,28.5201,1285,0
|
| 180 |
+
SEPT.US,D,20240520,000000,28.5446,28.5446,28.5446,28.5446,10,0
|
| 181 |
+
SEPT.US,D,20240521,000000,28.5373,28.5947,28.5373,28.5947,822,0
|
| 182 |
+
SEPT.US,D,20240522,000000,28.5367,28.5367,28.5367,28.5367,10,0
|
| 183 |
+
SEPT.US,D,20240523,000000,28.4662,28.4662,28.4662,28.4662,68,0
|
| 184 |
+
SEPT.US,D,20240524,000000,28.56,28.5899,28.56,28.5899,164,0
|
| 185 |
+
SEPT.US,D,20240528,000000,28.55,28.5859,28.55,28.5859,195,0
|
| 186 |
+
SEPT.US,D,20240529,000000,28.49,28.49,28.49,28.49,256,0
|
| 187 |
+
SEPT.US,D,20240530,000000,28.44,28.44,28.38,28.3981,997,0
|
| 188 |
+
SEPT.US,D,20240531,000000,28.5199,28.5199,28.5199,28.5199,65,0
|
| 189 |
+
SEPT.US,D,20240603,000000,28.5,28.5342,28.5,28.5342,166,0
|
| 190 |
+
SEPT.US,D,20240604,000000,28.52,28.5749,28.52,28.5749,517,0
|
| 191 |
+
SEPT.US,D,20240605,000000,28.73,28.73,28.73,28.73,20,0
|
| 192 |
+
SEPT.US,D,20240606,000000,28.7345,28.7345,28.7345,28.7345,46,0
|
| 193 |
+
SEPT.US,D,20240607,000000,28.747,28.747,28.747,28.747,88,0
|
| 194 |
+
SEPT.US,D,20240610,000000,28.72,28.7701,28.72,28.7701,115,0
|
| 195 |
+
SEPT.US,D,20240611,000000,28.74,28.8008,28.74,28.8008,2250,0
|
| 196 |
+
SEPT.US,D,20240612,000000,28.9377,28.9377,28.9377,28.9377,2,0
|
| 197 |
+
SEPT.US,D,20240613,000000,28.9499,28.9499,28.9499,28.9499,1,0
|
| 198 |
+
SEPT.US,D,20240614,000000,28.89,28.9305,28.89,28.9305,142,0
|
| 199 |
+
SEPT.US,D,20240617,000000,28.9255,29,28.9255,29,275,0
|
| 200 |
+
SEPT.US,D,20240618,000000,28.98,29.0299,28.98,29.0299,550,0
|
| 201 |
+
SEPT.US,D,20240620,000000,29.01,29.035,28.95,29.0089,727,0
|
| 202 |
+
SEPT.US,D,20240621,000000,29.0171,29.0171,29.0171,29.0171,1,0
|
| 203 |
+
SEPT.US,D,20240624,000000,28.9996,28.9996,28.9996,28.9996,1,0
|
| 204 |
+
SEPT.US,D,20240625,000000,29.04,29.0424,29.04,29.0424,138,0
|
| 205 |
+
SEPT.US,D,20240626,000000,29.0699,29.0699,29.0699,29.0699,167,0
|
| 206 |
+
SEPT.US,D,20240627,000000,29.05,29.0701,29.05,29.0701,1100,0
|
| 207 |
+
SEPT.US,D,20240628,000000,29.1157,29.1157,29.04,29.0574,8610,0
|
| 208 |
+
SEPT.US,D,20240701,000000,29.09,29.1099,29.02,29.1099,2384,0
|
| 209 |
+
SEPT.US,D,20240702,000000,29.1549,29.1549,29.1549,29.1549,160,0
|
| 210 |
+
SEPT.US,D,20240703,000000,29.1769,29.1981,29.1769,29.1981,277,0
|
| 211 |
+
SEPT.US,D,20240705,000000,29.2394,29.2394,29.2394,29.2394,1,0
|
| 212 |
+
SEPT.US,D,20240708,000000,29.231,29.2476,29.231,29.2476,695,0
|
| 213 |
+
SEPT.US,D,20240709,000000,29.2559,29.2559,29.2559,29.2559,267,0
|
| 214 |
+
SEPT.US,D,20240710,000000,29.25,29.3,29.25,29.3,1155,0
|
| 215 |
+
SEPT.US,D,20240711,000000,29.27,29.27,29.23,29.265,999,0
|
| 216 |
+
SEPT.US,D,20240712,000000,29.32,29.32,29.3151,29.3151,495,0
|
| 217 |
+
SEPT.US,D,20240715,000000,29.3465,29.3465,29.2915,29.3217,1733,0
|
| 218 |
+
SEPT.US,D,20240716,000000,29.345,29.345,29.345,29.345,220,0
|
| 219 |
+
SEPT.US,D,20240717,000000,29.3062,29.3499,29.2851,29.2851,976,0
|
| 220 |
+
SEPT.US,D,20240718,000000,29.22,29.2374,29.2001,29.2251,11416,0
|
| 221 |
+
SEPT.US,D,20240719,000000,29.06,29.1899,29.06,29.1899,1336,0
|
| 222 |
+
SEPT.US,D,20240722,000000,29.2997,29.2997,29.2997,29.2997,20,0
|
| 223 |
+
SEPT.US,D,20240723,000000,29.3048,29.3048,29.2999,29.2999,370,0
|
| 224 |
+
SEPT.US,D,20240724,000000,29.16,29.16,29.03,29.03,1370,0
|
| 225 |
+
SEPT.US,D,20240725,000000,29.0355,29.0355,29.0355,29.0355,20,0
|
| 226 |
+
SEPT.US,D,20240726,000000,29.1633,29.1633,29.1633,29.1633,91,0
|
| 227 |
+
SEPT.US,D,20240729,000000,29.16,29.24,29.16,29.2031,523,0
|
| 228 |
+
SEPT.US,D,20240730,000000,29.24,29.24,29.11,29.158,2050,0
|
| 229 |
+
SEPT.US,D,20240731,000000,29.3018,29.3018,29.3018,29.3018,301,0
|
| 230 |
+
SEPT.US,D,20240801,000000,29.1373,29.1373,29.1373,29.1373,1,0
|
| 231 |
+
SEPT.US,D,20240802,000000,28.79,28.858,28.77,28.858,455,0
|
| 232 |
+
SEPT.US,D,20240805,000000,27.82,28.2543,27.8001,28.2543,765,0
|
| 233 |
+
SEPT.US,D,20240806,000000,28.582,28.582,28.582,28.582,281,0
|
| 234 |
+
SEPT.US,D,20240807,000000,28.52,28.52,28.4221,28.4221,337,0
|
| 235 |
+
SEPT.US,D,20240808,000000,28.8471,28.8471,28.8471,28.8471,1,0
|
| 236 |
+
SEPT.US,D,20240809,000000,28.997,28.997,28.997,28.997,1,0
|
| 237 |
+
SEPT.US,D,20240812,000000,29.1297,29.1297,29.0104,29.0104,1751,0
|
| 238 |
+
SEPT.US,D,20240813,000000,29.2638,29.2638,29.2638,29.2638,38,0
|
| 239 |
+
SEPT.US,D,20240814,000000,29.3759,29.3759,29.3759,29.3759,6,0
|
| 240 |
+
SEPT.US,D,20240815,000000,29.45,29.4851,29.45,29.4851,802,0
|
| 241 |
+
SEPT.US,D,20240816,000000,29.48,29.5201,29.48,29.5201,500,0
|
| 242 |
+
SEPT.US,D,20240819,000000,29.5599,29.5599,29.5599,29.5599,12,0
|
| 243 |
+
SEPT.US,D,20240820,000000,29.5551,29.5551,29.5551,29.5551,12,0
|
| 244 |
+
SEPT.US,D,20240821,000000,29.58,29.58,29.5602,29.5602,503,0
|
| 245 |
+
SEPT.US,D,20240822,000000,29.5502,29.5502,29.5502,29.5502,49,0
|
| 246 |
+
SEPT.US,D,20240823,000000,29.57,29.5997,29.57,29.5997,234,0
|
| 247 |
+
SEPT.US,D,20240826,000000,29.63,29.63,29.6,29.6,3305,0
|
| 248 |
+
SEPT.US,D,20240827,000000,29.6173,29.6482,29.594,29.6253,3074,0
|
| 249 |
+
SEPT.US,D,20240828,000000,29.64,29.64,29.602,29.6099,3937,0
|
| 250 |
+
SEPT.US,D,20240829,000000,29.63,29.65,29.62,29.6201,5185,0
|
| 251 |
+
SEPT.US,D,20240830,000000,29.6447,29.6799,29.61,29.6452,27567,0
|
| 252 |
+
SEPT.US,D,20240903,000000,29.6,29.6,29.182,29.27,2069289,0
|
| 253 |
+
SEPT.US,D,20240904,000000,29.27,29.3397,29.15,29.204,199131,0
|
| 254 |
+
SEPT.US,D,20240905,000000,29.23,29.29,29.08,29.1738,38150,0
|
| 255 |
+
SEPT.US,D,20240906,000000,29.095,29.095,28.8103,28.8103,14529,0
|
| 256 |
+
SEPT.US,D,20240909,000000,28.95,29.13,28.95,29.0396,44513,0
|
| 257 |
+
SEPT.US,D,20240910,000000,29.15,29.15,28.97,29.144,22378,0
|
| 258 |
+
SEPT.US,D,20240911,000000,29.16,29.345,28.78,29.3434,66415,0
|
| 259 |
+
SEPT.US,D,20240912,000000,29.46,29.51,29.29,29.47,36482,0
|
| 260 |
+
SEPT.US,D,20240913,000000,29.58,29.65,29.555,29.6357,34086,0
|
| 261 |
+
SEPT.US,D,20240916,000000,29.6,29.66,29.5467,29.6303,38356,0
|
| 262 |
+
SEPT.US,D,20240917,000000,29.76,29.78,29.59,29.6609,58295,0
|
| 263 |
+
SEPT.US,D,20240918,000000,29.62,29.88,29.57,29.5707,40747,0
|
| 264 |
+
SEPT.US,D,20240919,000000,29.89,30.03,29.79,29.93,32757,0
|
| 265 |
+
SEPT.US,D,20240920,000000,29.9,29.92,29.7301,29.909,31797,0
|
| 266 |
+
SEPT.US,D,20240923,000000,29.92,29.95,29.86,29.95,7145,0
|
| 267 |
+
SEPT.US,D,20240924,000000,29.93,30.01,29.89,30.01,19403,0
|
| 268 |
+
SEPT.US,D,20240925,000000,30.01,30.01,29.9112,29.9266,13408,0
|
| 269 |
+
SEPT.US,D,20240926,000000,30.14,30.14,29.9317,30.0053,212454,0
|
| 270 |
+
SEPT.US,D,20240927,000000,30.0634,30.1,30,30.0146,192796,0
|
| 271 |
+
SEPT.US,D,20240930,000000,29.975,30.0688,29.92,30.0688,17854,0
|
| 272 |
+
SEPT.US,D,20241001,000000,30.01,30.0193,29.79,29.9188,25447,0
|
| 273 |
+
SEPT.US,D,20241002,000000,29.8734,29.9499,29.86,29.9112,89742,0
|
| 274 |
+
SEPT.US,D,20241003,000000,29.85,29.91,29.781,29.86,14843,0
|
| 275 |
+
SEPT.US,D,20241004,000000,29.9,30.03,29.8601,30.0129,8401,0
|
| 276 |
+
SEPT.US,D,20241007,000000,29.97,29.98,29.81,29.8248,8373,0
|
| 277 |
+
SEPT.US,D,20241008,000000,29.96,30.01,29.9277,30.0093,13674,0
|
| 278 |
+
SEPT.US,D,20241009,000000,30.04,30.15,30.04,30.1345,18011,0
|
| 279 |
+
SEPT.US,D,20241010,000000,30.08,30.13,30.0201,30.07,11292,0
|
| 280 |
+
SEPT.US,D,20241011,000000,30.2,30.25,30.1847,30.2097,9064,0
|
| 281 |
+
SEPT.US,D,20241014,000000,30.33,30.37,30.27,30.3603,3614,0
|
| 282 |
+
SEPT.US,D,20241015,000000,30.2895,30.3299,30.18,30.2158,4957,0
|
| 283 |
+
SEPT.US,D,20241016,000000,30.235,30.34,30.2101,30.2997,8485,0
|
| 284 |
+
SEPT.US,D,20241017,000000,30.34,30.39,30.27,30.3152,39568,0
|
| 285 |
+
SEPT.US,D,20241018,000000,30.3201,30.4399,30.32,30.3949,10362,0
|
| 286 |
+
SEPT.US,D,20241021,000000,30.29,30.3899,30.29,30.38,3947,0
|
| 287 |
+
SEPT.US,D,20241022,000000,30.3341,30.3919,30.3,30.3919,13278,0
|
| 288 |
+
SEPT.US,D,20241023,000000,30.62,30.62,30.1101,30.23,27264,0
|
| 289 |
+
SEPT.US,D,20241024,000000,30.28,30.28,30.14,30.26,9441,0
|
| 290 |
+
SEPT.US,D,20241025,000000,30.382,30.382,30.22,30.2322,3248,0
|
| 291 |
+
SEPT.US,D,20241028,000000,30.36,30.37,30.3,30.31,7087,0
|
| 292 |
+
SEPT.US,D,20241029,000000,30.35,30.4,30.3287,30.3308,11114,0
|
| 293 |
+
SEPT.US,D,20241030,000000,30.3266,30.3793,30.255,30.255,9079,0
|
| 294 |
+
SEPT.US,D,20241031,000000,29.9569,30.0199,29.9,29.9318,6544,0
|
| 295 |
+
SEPT.US,D,20241101,000000,30.1027,30.1027,29.93,29.98,9991,0
|
| 296 |
+
SEPT.US,D,20241104,000000,29.978,30.0471,29.9297,29.9297,10432,0
|
| 297 |
+
SEPT.US,D,20241105,000000,29.87,30.15,29.87,30.1492,7075,0
|
| 298 |
+
SEPT.US,D,20241106,000000,30.4701,30.61,30.4701,30.594,19279,0
|
| 299 |
+
SEPT.US,D,20241107,000000,30.64,30.76,30.64,30.7297,11943,0
|
| 300 |
+
SEPT.US,D,20241108,000000,30.71,30.84,30.71,30.7797,22530,0
|
| 301 |
+
SEPT.US,D,20241111,000000,30.808,30.8321,30.7567,30.79,8440,0
|
| 302 |
+
SEPT.US,D,20241112,000000,30.7501,30.8291,30.6401,30.76,10608,0
|
| 303 |
+
SEPT.US,D,20241113,000000,30.8192,30.845,30.75,30.799,36336,0
|
| 304 |
+
SEPT.US,D,20241114,000000,30.795,30.8294,30.67,30.7199,13845,0
|
| 305 |
+
SEPT.US,D,20241115,000000,30.47,30.505,30.41,30.486,12174,0
|
| 306 |
+
SEPT.US,D,20241118,000000,30.53,30.59,30.47,30.5446,6458,0
|
| 307 |
+
SEPT.US,D,20241119,000000,30.43,30.65,30.43,30.5854,10886,0
|
| 308 |
+
SEPT.US,D,20241120,000000,30.4895,30.6399,30.41,30.5819,14780,0
|
| 309 |
+
SEPT.US,D,20241121,000000,30.59,30.69,30.5803,30.6882,11065,0
|
| 310 |
+
SEPT.US,D,20241122,000000,30.671,30.755,30.67,30.7518,6149,0
|
| 311 |
+
SEPT.US,D,20241125,000000,30.835,30.88,30.77,30.8227,6192,0
|
| 312 |
+
SEPT.US,D,20241126,000000,30.86,30.95,30.85,30.9296,11112,0
|
| 313 |
+
SEPT.US,D,20241127,000000,30.94,30.94,30.8366,30.8796,11114,0
|
| 314 |
+
SEPT.US,D,20241129,000000,30.942,30.9979,30.9,30.9979,2910,0
|
| 315 |
+
SEPT.US,D,20241202,000000,30.97,31.03,30.96,31.0197,2562091,0
|
| 316 |
+
SEPT.US,D,20241203,000000,31,31.09,30.98,31.09,22130,0
|
| 317 |
+
SEPT.US,D,20241204,000000,31.095,31.1096,31.041,31.1096,1033,0
|
| 318 |
+
SEPT.US,D,20241205,000000,31.0501,31.0845,31.0501,31.0845,402,0
|
| 319 |
+
SEPT.US,D,20241206,000000,31.125,31.125,31.1166,31.1166,182,0
|
| 320 |
+
SEPT.US,D,20241209,000000,31.115,31.115,31.0297,31.0297,2369,0
|
| 321 |
+
SEPT.US,D,20241212,000000,31.06,31.06,31.0295,31.0295,191,0
|
| 322 |
+
SEPT.US,D,20241213,000000,31.08,31.08,31.0245,31.0245,1044,0
|
| 323 |
+
SEPT.US,D,20241216,000000,31.08,31.115,31.08,31.0885,1409,0
|
| 324 |
+
SEPT.US,D,20241217,000000,31.0206,31.0467,31.0206,31.0465,2272,0
|
| 325 |
+
SEPT.US,D,20241219,000000,30.55,30.62,30.4917,30.4917,3777,0
|
| 326 |
+
SEPT.US,D,20241220,000000,30.76,30.76,30.7018,30.7018,334,0
|
| 327 |
+
SEPT.US,D,20241223,000000,30.7406,30.869,30.7406,30.869,1831,0
|
| 328 |
+
SEPT.US,D,20241226,000000,31.05,31.0665,31.05,31.0665,209,0
|
| 329 |
+
SEPT.US,D,20241227,000000,30.75,30.8702,30.75,30.8702,565,0
|
| 330 |
+
SEPT.US,D,20241230,000000,30.55,30.76,30.55,30.7272,4284,0
|
| 331 |
+
SEPT.US,D,20241231,000000,30.635,30.635,30.58,30.59,2692,0
|
| 332 |
+
SEPT.US,D,20250102,000000,30.49,30.585,30.47,30.579,34132,0
|
| 333 |
+
SEPT.US,D,20250103,000000,30.7457,30.8205,30.7457,30.8205,1007,0
|
| 334 |
+
SEPT.US,D,20250106,000000,30.995,31.07,30.9101,30.9101,17323,0
|
| 335 |
+
SEPT.US,D,20250107,000000,30.7501,30.7501,30.7096,30.7096,190,0
|
| 336 |
+
SEPT.US,D,20250108,000000,30.61,30.7079,30.61,30.7079,2186,0
|
| 337 |
+
SEPT.US,D,20250110,000000,30.47,30.47,30.4466,30.4466,312,0
|
| 338 |
+
SEPT.US,D,20250115,000000,30.79,30.8857,30.76,30.8857,1008,0
|
| 339 |
+
SEPT.US,D,20250117,000000,31.05,31.0754,31.0281,31.0281,700,0
|
| 340 |
+
SEPT.US,D,20250121,000000,31.08,31.1995,31.08,31.1995,5143,0
|
| 341 |
+
SEPT.US,D,20250122,000000,30.9566,31.2994,30.9566,31.2994,101,0
|
| 342 |
+
SEPT.US,D,20250123,000000,31.26,31.3704,31.26,31.3701,3971,0
|
| 343 |
+
SEPT.US,D,20250127,000000,31.03,31.08,31,31.08,4126,0
|
| 344 |
+
SEPT.US,D,20250128,000000,31.15,31.2665,31.15,31.2665,472,0
|
| 345 |
+
SEPT.US,D,20250129,000000,31.17,31.1981,31.151,31.1981,897,0
|
| 346 |
+
SEPT.US,D,20250130,000000,31.18,31.2115,31.18,31.1903,751,0
|
| 347 |
+
SEPT.US,D,20250203,000000,31.03,31.075,30.99,31.075,983,0
|
| 348 |
+
SEPT.US,D,20250205,000000,31.1189,31.2564,31.1189,31.2564,8750,0
|
| 349 |
+
SEPT.US,D,20250206,000000,31.16,31.3387,31.16,31.3387,5714,0
|
| 350 |
+
SEPT.US,D,20250207,000000,31.27,31.29,31.1842,31.1842,2110,0
|
| 351 |
+
SEPT.US,D,20250210,000000,31.3,31.3033,31.27,31.3033,5998,0
|
| 352 |
+
SEPT.US,D,20250211,000000,31.28,31.28,31.28,31.28,378,0
|
| 353 |
+
SEPT.US,D,20250212,000000,31.22,31.2416,31.2111,31.2416,2392,0
|
| 354 |
+
SEPT.US,D,20250214,000000,31.44,31.4545,31.42,31.4545,5601,0
|
| 355 |
+
SEPT.US,D,20250218,000000,31.465,31.4657,31.465,31.4657,217,0
|
| 356 |
+
SEPT.US,D,20250219,000000,31.47,31.55,31.461,31.5211,4352,0
|
| 357 |
+
SEPT.US,D,20250220,000000,31.3701,31.4881,31.07,31.4881,7735,0
|
| 358 |
+
SEPT.US,D,20250221,000000,31.4,31.4,31.1902,31.1902,101,0
|
| 359 |
+
SEPT.US,D,20250224,000000,31.09,31.21,31.09,31.21,740,0
|
| 360 |
+
SEPT.US,D,20250225,000000,30.9,31.0203,30.9,31.0203,2369,0
|
| 361 |
+
SEPT.US,D,20250226,000000,31.15,31.16,30.92,31.0279,2345,0
|
| 362 |
+
SEPT.US,D,20250227,000000,31.02,31.02,30.7114,30.7114,130,0
|
| 363 |
+
SEPT.US,D,20250228,000000,30.721,30.9997,30.641,30.9997,6896,0
|
| 364 |
+
SEPT.US,D,20250303,000000,30.93,30.93,30.625,30.625,871,0
|
| 365 |
+
SEPT.US,D,20250304,000000,30.28,30.4277,30.28,30.4277,5025,0
|
| 366 |
+
SEPT.US,D,20250306,000000,30.41,30.44,30.22,30.281,779,0
|
| 367 |
+
SEPT.US,D,20250307,000000,30.37,30.37,30.37,30.37,1477,0
|
| 368 |
+
SEPT.US,D,20250310,000000,30.07,30.07,29.8466,29.8466,3000,0
|
| 369 |
+
SEPT.US,D,20250311,000000,29.78,29.82,29.56,29.7177,5726,0
|
| 370 |
+
SEPT.US,D,20250317,000000,30,30.136,29.99,30.0865,1414,0
|
| 371 |
+
SEPT.US,D,20250318,000000,29.82,29.8586,29.82,29.8586,200,0
|
| 372 |
+
SEPT.US,D,20250319,000000,30.0054,30.0919,30.0054,30.0919,349,0
|
| 373 |
+
SEPT.US,D,20250327,000000,30.15,30.1749,30.15,30.1749,341,0
|
| 374 |
+
SEPT.US,D,20250331,000000,29.6874,29.8575,29.6874,29.8575,504,0
|
| 375 |
+
SEPT.US,D,20250401,000000,29.64,29.9236,29.64,29.9236,403,0
|
| 376 |
+
SEPT.US,D,20250403,000000,29.23,29.23,29.0787,29.0787,400,0
|
| 377 |
+
SEPT.US,D,20250404,000000,28.265,28.265,27.8574,27.8574,4619,0
|
| 378 |
+
SEPT.US,D,20250407,000000,27.9557,28.16,27.72,27.8321,3271,0
|
| 379 |
+
SEPT.US,D,20250408,000000,27.961,27.9928,27.476,27.476,624,0
|
| 380 |
+
SEPT.US,D,20250409,000000,25.54,29.2844,25.54,29.2844,2157,0
|
| 381 |
+
SEPT.US,D,20250410,000000,28.66,28.66,28.39,28.5348,690,0
|
| 382 |
+
SEPT.US,D,20250414,000000,29.13,29.13,28.92,29.1074,1447,0
|
| 383 |
+
SEPT.US,D,20250415,000000,29.1551,29.1551,29.03,29.0621,712,0
|
| 384 |
+
SEPT.US,D,20250416,000000,28.78,28.78,28.6236,28.6236,1128,0
|
| 385 |
+
SEPT.US,D,20250424,000000,29.22,29.4246,29.22,29.4246,3097,0
|
| 386 |
+
SEPT.US,D,20250425,000000,29.48,29.58,29.4123,29.5553,5411,0
|
| 387 |
+
SEPT.US,D,20250428,000000,29.4802,29.602,29.4802,29.602,1502,0
|
| 388 |
+
SEPT.US,D,20250429,000000,29.74,29.74,29.67,29.6962,571,0
|
| 389 |
+
SEPT.US,D,20250430,000000,29.4984,29.7401,29.47,29.7401,918,0
|
| 390 |
+
SEPT.US,D,20250501,000000,30.04,30.04,29.8744,29.8744,66722,0
|
| 391 |
+
SEPT.US,D,20250502,000000,30.155,30.1585,30.155,30.1585,144,0
|
| 392 |
+
SEPT.US,D,20250506,000000,29.91,29.91,29.88,29.8982,1796,0
|
| 393 |
+
SEPT.US,D,20250507,000000,29.9716,29.9716,29.88,29.9454,644,0
|
| 394 |
+
SEPT.US,D,20250508,000000,30.05,30.33,30.05,30.079,6804,0
|
| 395 |
+
SEPT.US,D,20250509,000000,30.12,30.1599,30.06,30.0689,1280,0
|
| 396 |
+
SEPT.US,D,20250512,000000,30.6088,30.7048,30.6088,30.7048,3834,0
|
| 397 |
+
SEPT.US,D,20250513,000000,30.88,30.96,30.88,30.8982,3601,0
|
| 398 |
+
SEPT.US,D,20250514,000000,30.88,30.935,30.88,30.922,69469,0
|
| 399 |
+
SEPT.US,D,20250515,000000,31,31,30.9911,30.9911,245,0
|
| 400 |
+
SEPT.US,D,20250516,000000,31.12,31.1648,31.12,31.1648,434,0
|
| 401 |
+
SEPT.US,D,20250519,000000,31.21,31.21,31.1878,31.1878,504,0
|
| 402 |
+
SEPT.US,D,20250520,000000,31.11,31.1101,31.11,31.1101,140,0
|
| 403 |
+
SEPT.US,D,20250521,000000,30.9,30.9,30.7791,30.7791,674,0
|
| 404 |
+
SEPT.US,D,20250522,000000,30.8101,30.86,30.7578,30.7578,600,0
|
| 405 |
+
SEPT.US,D,20250523,000000,30.6,30.62,30.6,30.6128,674,0
|
| 406 |
+
SEPT.US,D,20250528,000000,31.1,31.1,30.9314,30.9314,215,0
|
| 407 |
+
SEPT.US,D,20250530,000000,30.85,31.059,30.85,31.059,164,0
|
| 408 |
+
SEPT.US,D,20250603,000000,31.15,31.2701,31.15,31.2701,1763,0
|
| 409 |
+
SEPT.US,D,20250604,000000,31.26,31.28,31.26,31.2671,599,0
|
| 410 |
+
SEPT.US,D,20250605,000000,31.3401,31.3401,31.1424,31.1424,919,0
|
| 411 |
+
SEPT.US,D,20250606,000000,31.3501,31.4074,31.3501,31.4074,400,0
|
| 412 |
+
SEPT.US,D,20250612,000000,31.5791,31.5791,31.5,31.5389,634,0
|
| 413 |
+
SEPT.US,D,20250617,000000,31.46,31.46,31.3408,31.3408,212,0
|
| 414 |
+
SEPT.US,D,20250618,000000,31.48,31.48,31.3382,31.3382,272,0
|
| 415 |
+
SEPT.US,D,20250620,000000,31.43,31.43,31.2943,31.2943,222,0
|
| 416 |
+
SEPT.US,D,20250623,000000,31.4308,31.5203,31.3501,31.5203,352,0
|
| 417 |
+
SEPT.US,D,20250627,000000,31.98,32.0799,31.98,32.0799,134,0
|
| 418 |
+
SEPT.US,D,20250630,000000,32.1266,32.1996,32.09,32.1996,4903,0
|
| 419 |
+
SEPT.US,D,20250701,000000,32.15,32.23,32.11,32.175,6161,0
|
| 420 |
+
SEPT.US,D,20250702,000000,32.2,32.27,31.97,32.27,5818,0
|
| 421 |
+
SEPT.US,D,20250703,000000,32.0801,32.46,32.0801,32.4465,5907,0
|
| 422 |
+
SEPT.US,D,20250707,000000,32.38,32.38,32.2873,32.2873,4502,0
|
| 423 |
+
SEPT.US,D,20250708,000000,32.31,32.31,32.2601,32.2935,3481,0
|
| 424 |
+
SEPT.US,D,20250709,000000,32.31,32.4334,32.31,32.4334,899,0
|
| 425 |
+
SEPT.US,D,20250710,000000,32.46,32.4918,32.46,32.4918,927,0
|
| 426 |
+
SEPT.US,D,20250715,000000,32.46,32.4708,32.4176,32.4176,4909,0
|
| 427 |
+
SEPT.US,D,20250721,000000,32.71,32.71,32.646,32.646,348,0
|
| 428 |
+
SEPT.US,D,20250723,000000,32.775,32.835,32.775,32.8326,1629,0
|
| 429 |
+
SEPT.US,D,20250724,000000,32.915,32.915,32.8797,32.8797,312,0
|
| 430 |
+
SEPT.US,D,20250725,000000,32.95,33.02,32.94,32.9739,2018,0
|
| 431 |
+
SEPT.US,D,20250729,000000,33.0215,33.0215,32.9429,32.9429,385,0
|
| 432 |
+
SEPT.US,D,20250730,000000,32.85,32.8778,32.85,32.8778,837,0
|
| 433 |
+
SEPT.US,D,20250731,000000,32.92,33,32.8354,32.8354,1218,0
|
| 434 |
+
SEPT.US,D,20250801,000000,32.52,32.52,29.85,32.455,797,0
|
| 435 |
+
SEPT.US,D,20250804,000000,32.7301,32.84,32.73,32.8346,1293,0
|
| 436 |
+
SEPT.US,D,20250811,000000,33.12,33.12,33.0282,33.0282,1288,0
|
| 437 |
+
SEPT.US,D,20250812,000000,33.25,33.2945,33.22,33.2945,3881,0
|
| 438 |
+
SEPT.US,D,20250815,000000,33.3495,33.3551,33.33,33.3551,1387,0
|
| 439 |
+
SEPT.US,D,20250819,000000,33.3087,33.3087,33.2475,33.2475,300,0
|
| 440 |
+
SEPT.US,D,20250820,000000,33.04,33.231,33.031,33.231,230,0
|
| 441 |
+
SEPT.US,D,20250821,000000,33.14,33.19,33.14,33.14,324,0
|
| 442 |
+
SEPT.US,D,20250822,000000,33.4601,33.5399,33.4301,33.4901,11420,0
|
| 443 |
+
SEPT.US,D,20250825,000000,33.5,33.5392,33.4574,33.4574,2078,0
|
| 444 |
+
SEPT.US,D,20250826,000000,33.4799,33.54,33.45,33.5187,11595,0
|
| 445 |
+
SEPT.US,D,20250827,000000,33.5628,33.5652,33.5628,33.5652,753,0
|
| 446 |
+
SEPT.US,D,20250828,000000,33.63,33.6861,33.63,33.6861,1067,0
|
| 447 |
+
SEPT.US,D,20250829,000000,33.6799,33.68,33.568,33.6628,2051934,0
|
| 448 |
+
SEPT.US,D,20250902,000000,33.42,33.5999,33.14,33.5801,163227,0
|
| 449 |
+
SEPT.US,D,20250903,000000,33.64,33.76,33.54,33.68,18933,0
|
| 450 |
+
SEPT.US,D,20250904,000000,33.6915,33.9,33.6401,33.8629,24851,0
|
| 451 |
+
SEPT.US,D,20250905,000000,34.05,34.07,33.71,33.7857,29553,0
|
| 452 |
+
SEPT.US,D,20250908,000000,33.89,34.1899,33.7701,33.8332,9261,0
|
| 453 |
+
SEPT.US,D,20250909,000000,33.91,33.92,33.79,33.8787,16852,0
|
| 454 |
+
SEPT.US,D,20250910,000000,34.04,34.0791,33.776,33.9544,14135,0
|
| 455 |
+
SEPT.US,D,20250911,000000,34.05,34.17,33.7601,34.128,11304,0
|
| 456 |
+
SEPT.US,D,20250912,000000,34.48,34.48,34.08,34.1765,131836,0
|
| 457 |
+
SEPT.US,D,20250915,000000,34.24,34.5729,34.1601,34.2031,15298,0
|
| 458 |
+
SEPT.US,D,20250916,000000,34.25,34.25,34.15,34.1898,9255,0
|
| 459 |
+
SEPT.US,D,20250917,000000,34.24,34.37,34.1101,34.2,11929,0
|
| 460 |
+
SEPT.US,D,20250918,000000,34.25,34.3391,34.2201,34.2549,7676,0
|
| 461 |
+
SEPT.US,D,20250919,000000,34.33,34.38,34.25,34.3624,10955,0
|
| 462 |
+
SEPT.US,D,20250922,000000,34.36,34.45,34.3101,34.41,7707,0
|
| 463 |
+
SEPT.US,D,20250923,000000,34.395,34.44,34.25,34.268,14076,0
|
| 464 |
+
SEPT.US,D,20250924,000000,34.31,34.33,34.19,34.2448,15230,0
|
| 465 |
+
SEPT.US,D,20250925,000000,34.19,34.19,34.09,34.146,8399,0
|
| 466 |
+
SEPT.US,D,20250926,000000,34.25,34.34,34.1716,34.34,15806,0
|
| 467 |
+
SEPT.US,D,20250929,000000,34.41,34.41,34.32,34.375,11845,0
|
| 468 |
+
SEPT.US,D,20250930,000000,34.36,34.48,34.288,34.4709,8540,0
|
| 469 |
+
SEPT.US,D,20251001,000000,34.42,34.55,34.361,34.54,4878,0
|
| 470 |
+
SEPT.US,D,20251002,000000,34.55,34.55,34.43,34.4897,9486,0
|
| 471 |
+
SEPT.US,D,20251003,000000,34.6099,34.61,34.46,34.5037,10322,0
|
| 472 |
+
SEPT.US,D,20251006,000000,34.54,34.57,34.48,34.555,7168,0
|
| 473 |
+
SEPT.US,D,20251007,000000,34.5,34.5205,34.42,34.5,8217,0
|
| 474 |
+
SEPT.US,D,20251008,000000,34.57,34.6,34.52,34.565,12358,0
|
| 475 |
+
SEPT.US,D,20251009,000000,34.5195,34.526,34.43,34.526,5360,0
|
| 476 |
+
SEPT.US,D,20251010,000000,34.59,34.59,33.9775,33.9775,6003,0
|
| 477 |
+
SEPT.US,D,20251013,000000,34.24,34.34,34.24,34.2938,10344,0
|
| 478 |
+
SEPT.US,D,20251014,000000,34.011,34.39,34.011,34.2266,8902,0
|
| 479 |
+
SEPT.US,D,20251015,000000,34.45,34.4729,34.25,34.3206,7754,0
|
| 480 |
+
SEPT.US,D,20251016,000000,34.3507,34.428,34.1,34.195,9849,0
|
| 481 |
+
SEPT.US,D,20251017,000000,34.28,34.368,34.17,34.3556,5165,0
|
| 482 |
+
SEPT.US,D,20251020,000000,34.62,34.62,34.5401,34.5901,2709,0
|
| 483 |
+
SEPT.US,D,20251021,000000,34.54,34.63,34.41,34.54,8423,0
|
| 484 |
+
SEPT.US,D,20251022,000000,34.67,34.67,34.33,34.4806,9334,0
|
| 485 |
+
SEPT.US,D,20251023,000000,34.48,34.65,34.48,34.5731,6788,0
|
| 486 |
+
SEPT.US,D,20251024,000000,34.72,34.81,34.7,34.7562,8136,0
|
| 487 |
+
SEPT.US,D,20251027,000000,34.86,34.95,34.85,34.9304,8394,0
|
| 488 |
+
SEPT.US,D,20251028,000000,34.91,34.99,34.88,34.88,7795,0
|
| 489 |
+
SEPT.US,D,20251029,000000,34.9685,34.97,34.83,34.8626,12174,0
|
| 490 |
+
SEPT.US,D,20251030,000000,34.84,34.854,34.71,34.717,10409,0
|
| 491 |
+
SEPT.US,D,20251031,000000,34.8691,34.8691,34.68,34.73,6025,0
|
| 492 |
+
SEPT.US,D,20251103,000000,34.73,34.85,34.68,34.8109,9468,0
|
| 493 |
+
SEPT.US,D,20251104,000000,34.62,34.69,34.54,34.5606,5673,0
|
| 494 |
+
SEPT.US,D,20251105,000000,34.69,34.77,34.6811,34.6811,12546,0
|
| 495 |
+
SEPT.US,D,20251106,000000,34.4109,34.57,34.4109,34.4927,10315,0
|
| 496 |
+
SEPT.US,D,20251107,000000,34.232,34.48,34.2,34.48,7714,0
|
| 497 |
+
SEPT.US,D,20251110,000000,34.7,34.8662,34.6315,34.84,8366,0
|
| 498 |
+
SEPT.US,D,20251111,000000,34.779,34.8128,34.6808,34.8128,13651,0
|
| 499 |
+
SEPT.US,D,20251112,000000,34.7701,34.84,34.7701,34.8259,5883,0
|
| 500 |
+
SEPT.US,D,20251113,000000,34.6295,34.69,34.5101,34.5347,15302,0
|
| 501 |
+
SEPT.US,D,20251114,000000,34.35,34.6022,34.35,34.511,6049,0
|
| 502 |
+
SEPT.US,D,20251117,000000,34.53,34.5499,34.28,34.2905,8474,0
|
| 503 |
+
SEPT.US,D,20251118,000000,34.14,34.28,34.11,34.2387,5176,0
|
| 504 |
+
SEPT.US,D,20251119,000000,34.3424,34.3424,34.15,34.2495,11820,0
|
| 505 |
+
SEPT.US,D,20251120,000000,34.49,34.51,33.94,33.942,9107,0
|
| 506 |
+
SEPT.US,D,20251121,000000,33.975,34.29,33.94,34.1456,11811,0
|
| 507 |
+
SEPT.US,D,20251124,000000,34.365,34.51,34.23,34.5081,4887,0
|
| 508 |
+
SEPT.US,D,20251125,000000,34.535,34.705,34.48,34.6841,6572,0
|
| 509 |
+
SEPT.US,D,20251126,000000,34.74,34.89,34.71,34.8698,11138,0
|
| 510 |
+
SEPT.US,D,20251128,000000,34.83,34.9097,34.83,34.9097,5824,0
|
| 511 |
+
SEPT.US,D,20251201,000000,34.825,34.94,34.811,34.8426,9316,0
|
| 512 |
+
SEPT.US,D,20251202,000000,34.93,34.97,34.84,34.8999,5481,0
|
| 513 |
+
SEPT.US,D,20251203,000000,34.9395,35,34.92,34.9662,8525,0
|
| 514 |
+
SEPT.US,D,20251204,000000,34.91,35.01,34.9,35.0072,4989,0
|
| 515 |
+
SEPT.US,D,20251205,000000,35.11,35.11,35.0105,35.0349,3738,0
|
| 516 |
+
SEPT.US,D,20251208,000000,35.02,35.045,34.9,34.9518,8103,0
|
| 517 |
+
SEPT.US,D,20251209,000000,35.01,35.01,34.96,34.9654,3335,0
|
| 518 |
+
SEPT.US,D,20251210,000000,34.955,35.125,34.9401,35.1144,4636,0
|
| 519 |
+
SEPT.US,D,20251211,000000,35.1,35.18,35.01,35.1503,10107,0
|
| 520 |
+
SEPT.US,D,20251212,000000,35.07,35.08,34.8701,34.965,7624,0
|
| 521 |
+
SEPT.US,D,20251215,000000,34.95,35,34.93,34.9706,9413,0
|
| 522 |
+
SEPT.US,D,20251216,000000,34.91,35,34.8501,34.9341,6921,0
|
| 523 |
+
SEPT.US,D,20251217,000000,34.97,34.97,34.6975,34.6975,9646,0
|
| 524 |
+
SEPT.US,D,20251218,000000,34.96,34.96,34.8419,34.8455,11132,0
|
| 525 |
+
SEPT.US,D,20251219,000000,35.03,35.1,35.015,35.0547,2848,0
|
| 526 |
+
SEPT.US,D,20251222,000000,35.1696,35.25,35.14,35.21,3912,0
|
| 527 |
+
SEPT.US,D,20251223,000000,35.245,35.33,35.2,35.33,10496,0
|
| 528 |
+
SEPT.US,D,20251224,000000,35.305,35.345,35.26,35.3412,1539,0
|
| 529 |
+
SEPT.US,D,20251226,000000,35.38,35.38,35.2901,35.3401,9362,0
|
| 530 |
+
SEPT.US,D,20251229,000000,35.285,35.3599,35.24,35.3096,5974,0
|
| 531 |
+
SEPT.US,D,20251230,000000,35.316,35.349,35.26,35.2993,9268,0
|
| 532 |
+
SEPT.US,D,20251231,000000,35.22,35.28,35.1636,35.1636,8590,0
|
| 533 |
+
SEPT.US,D,20260102,000000,35.285,35.285,35.125,35.177,7539,0
|
| 534 |
+
SEPT.US,D,20260105,000000,35.3105,35.37,35.25,35.3112,7052,0
|
| 535 |
+
SEPT.US,D,20260106,000000,35.34,35.45,35.3,35.44,17449,0
|
| 536 |
+
SEPT.US,D,20260107,000000,35.49,35.5,35.325,35.41,15080,0
|
| 537 |
+
SEPT.US,D,20260108,000000,35.3322,35.39,35.28,35.34,20584,0
|
| 538 |
+
SEPT.US,D,20260109,000000,35.45,35.53,35.45,35.53,3581,0
|
| 539 |
+
SEPT.US,D,20260112,000000,35.4768,35.57,35.4768,35.56,6261,0
|
| 540 |
+
SEPT.US,D,20260113,000000,35.445,35.5,35.4278,35.46,3910,0
|
| 541 |
+
SEPT.US,D,20260114,000000,35.26,35.36,35.25,35.36,4351,0
|
| 542 |
+
SEPT.US,D,20260115,000000,35.46,35.55,35.39,35.4999,8074,0
|
| 543 |
+
SEPT.US,D,20260116,000000,35.63,35.8,35.44,35.44,15197,0
|
| 544 |
+
SEPT.US,D,20260120,000000,35.16,35.2,35.01,35.01,3663,0
|
| 545 |
+
SEPT.US,D,20260121,000000,35.1,35.53,35.1,35.27,8453,0
|
| 546 |
+
SEPT.US,D,20260122,000000,35.32,35.455,35.32,35.4096,16936,0
|
| 547 |
+
SEPT.US,D,20260123,000000,35.38,35.535,35.32,35.416,9573,0
|
| 548 |
+
SEPT.US,D,20260126,000000,35.425,35.58,35.425,35.5174,3626,0
|
| 549 |
+
SEPT.US,D,20260127,000000,35.6086,35.64,35.53,35.6,7399,0
|
| 550 |
+
SEPT.US,D,20260128,000000,35.56,35.62,35.5,35.54,10365,0
|
| 551 |
+
SEPT.US,D,20260129,000000,35.385,35.57,35.3014,35.57,10637,0
|
| 552 |
+
SEPT.US,D,20260130,000000,34.64,35.51,34.64,35.5,13385,0
|
| 553 |
+
SEPT.US,D,20260202,000000,35.56,35.65,35.55,35.55,2975,0
|
| 554 |
+
SEPT.US,D,20260203,000000,35.46,35.5,35.28,35.47,4106,0
|
| 555 |
+
SEPT.US,D,20260204,000000,35.41,35.4699,35.19,35.3379,5556,0
|
| 556 |
+
SEPT.US,D,20260205,000000,35.15,35.16,35.03,35.03,5379,0
|
| 557 |
+
SEPT.US,D,20260206,000000,35.31,35.47,35.3,35.47,7505,0
|
| 558 |
+
SEPT.US,D,20260209,000000,35.5001,35.6111,35.5001,35.56,5878,0
|
| 559 |
+
SEPT.US,D,20260210,000000,35.622,35.64,35.49,35.49,7316,0
|
| 560 |
+
SEPT.US,D,20260211,000000,35.541,35.59,35.47,35.5,11556,0
|
| 561 |
+
SEPT.US,D,20260212,000000,35.6,35.6,35.16,35.16,11947,0
|
| 562 |
+
SEPT.US,D,20260213,000000,35.29,35.39,35.15,35.2098,14237,0
|
| 563 |
+
SEPT.US,D,20260217,000000,35.17,35.315,35.04,35.24,8004,0
|
| 564 |
+
SEPT.US,D,20260218,000000,35.46,35.625,35.27,35.35,8527,0
|
daily/us/nyse etfs/1/sglc.us.txt
ADDED
|
@@ -0,0 +1,723 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
SGLC.US,D,20230403,000000,22.9855,23.1559,22.9855,23.1559,2531.9912243901,0
|
| 3 |
+
SGLC.US,D,20230404,000000,22.9582,22.9952,22.9491,22.9952,219249.02737754,0
|
| 4 |
+
SGLC.US,D,20230405,000000,22.9944,22.9944,22.6502,22.9408,176172.06421036,0
|
| 5 |
+
SGLC.US,D,20230406,000000,23.0669,23.0669,23.0216,23.0551,303948.2176902,0
|
| 6 |
+
SGLC.US,D,20230410,000000,22.8939,23.0884,22.8939,23.0884,57529.401306739,0
|
| 7 |
+
SGLC.US,D,20230411,000000,23.1303,23.1666,23.0976,23.0976,82179.340284203,0
|
| 8 |
+
SGLC.US,D,20230412,000000,23.1212,23.1394,22.9703,22.9703,2025.3722304951,0
|
| 9 |
+
SGLC.US,D,20230413,000000,22.7589,23.4712,22.7589,23.4712,1439.283590499,0
|
| 10 |
+
SGLC.US,D,20230414,000000,23.3704,23.393,23.2273,23.2273,2866.4259850658,0
|
| 11 |
+
SGLC.US,D,20230417,000000,23.1937,23.3455,23.1666,23.3455,245368.05106279,0
|
| 12 |
+
SGLC.US,D,20230418,000000,23.3749,23.401,23.2572,23.34,69585.608867337,0
|
| 13 |
+
SGLC.US,D,20230419,000000,23.2662,23.2934,23.2499,23.2499,159981.22756233,0
|
| 14 |
+
SGLC.US,D,20230420,000000,23.1937,23.3024,23.1131,23.1916,9955.7806643411,0
|
| 15 |
+
SGLC.US,D,20230421,000000,23.1393,23.2662,23.1393,23.206,168469.02726397,0
|
| 16 |
+
SGLC.US,D,20230424,000000,23.1937,23.23,23.1212,23.2134,22851.938234425,0
|
| 17 |
+
SGLC.US,D,20230425,000000,23.0669,23.0775,22.8769,22.8858,22535.163395105,0
|
| 18 |
+
SGLC.US,D,20230426,000000,22.931,22.9491,22.759,22.793,15790.177182269,0
|
| 19 |
+
SGLC.US,D,20230427,000000,22.9673,23.3024,22.9673,23.3024,308072.91307186,0
|
| 20 |
+
SGLC.US,D,20230428,000000,23.3841,23.4746,23.3841,23.4746,3543.0217220105,0
|
| 21 |
+
SGLC.US,D,20230501,000000,23.5018,23.5109,23.4022,23.4309,6942.556583005,0
|
| 22 |
+
SGLC.US,D,20230502,000000,22.9129,23.1303,22.9129,23.1138,3671.0561518402,0
|
| 23 |
+
SGLC.US,D,20230503,000000,23.0306,23.1756,22.8676,22.8676,142929.46974821,0
|
| 24 |
+
SGLC.US,D,20230504,000000,22.7679,22.7679,22.5686,22.6955,25449.050418815,0
|
| 25 |
+
SGLC.US,D,20230505,000000,22.9356,23.1031,22.9356,23.0758,2694.2417518466,0
|
| 26 |
+
SGLC.US,D,20230508,000000,23.085,23.1566,23.0488,23.1566,10242.754386373,0
|
| 27 |
+
SGLC.US,D,20230509,000000,23.0397,23.076,23.0198,23.0198,1083.8776732132,0
|
| 28 |
+
SGLC.US,D,20230510,000000,23.1031,23.1847,23.0222,23.1202,3124.7023348946,0
|
| 29 |
+
SGLC.US,D,20230511,000000,23.0669,23.1575,23.0579,23.1122,14239.415338211,0
|
| 30 |
+
SGLC.US,D,20230512,000000,23.085,23.1122,22.9582,23.0781,1971.2887213429,0
|
| 31 |
+
SGLC.US,D,20230515,000000,23.1122,23.1756,23.1077,23.1485,2698.6567321856,0
|
| 32 |
+
SGLC.US,D,20230516,000000,23.1212,23.1394,23.0204,23.0204,6045.2118291126,0
|
| 33 |
+
SGLC.US,D,20230517,000000,23.1212,23.384,23.1212,23.3598,5624.6849518273,0
|
| 34 |
+
SGLC.US,D,20230518,000000,23.384,23.5924,23.3749,23.5924,4155.6002440404,0
|
| 35 |
+
SGLC.US,D,20230519,000000,23.674,23.674,23.5109,23.555,179167.62837034,0
|
| 36 |
+
SGLC.US,D,20230522,000000,23.6649,23.6649,23.529,23.529,21474.464368672,0
|
| 37 |
+
SGLC.US,D,20230523,000000,23.4928,23.5109,23.2843,23.2843,8516.4970738421,0
|
| 38 |
+
SGLC.US,D,20230524,000000,23.085,23.1756,22.9854,23.0669,5717.3995389453,0
|
| 39 |
+
SGLC.US,D,20230525,000000,23.3297,23.3387,23.2753,23.2753,3677.6786223486,0
|
| 40 |
+
SGLC.US,D,20230526,000000,23.5602,23.6286,23.5471,23.5471,4167.7414399725,0
|
| 41 |
+
SGLC.US,D,20230530,000000,23.384,23.6286,23.384,23.5924,2207.490169477,0
|
| 42 |
+
SGLC.US,D,20230531,000000,23.4294,23.4837,23.3387,23.4112,7035.2711701231,0
|
| 43 |
+
SGLC.US,D,20230601,000000,23.4837,23.71,23.4837,23.6558,5078.3311348817,0
|
| 44 |
+
SGLC.US,D,20230602,000000,23.9185,24.127,23.9185,24.0635,4577.2308664105,0
|
| 45 |
+
SGLC.US,D,20230605,000000,24.127,24.1451,24.0364,24.0364,7826.6563958805,0
|
| 46 |
+
SGLC.US,D,20230606,000000,24.0998,24.0998,24.0273,24.0635,3930.4362467537,0
|
| 47 |
+
SGLC.US,D,20230607,000000,24.0545,24.0545,23.9004,23.9004,2972.3855132007,0
|
| 48 |
+
SGLC.US,D,20230608,000000,24.0815,24.0815,23.9548,24.0001,3357.5925477744,0
|
| 49 |
+
SGLC.US,D,20230609,000000,24.0907,24.136,24.0237,24.0237,6974.5651904624,0
|
| 50 |
+
SGLC.US,D,20230612,000000,24.0907,24.1789,24.0228,24.1789,8238.353312488,0
|
| 51 |
+
SGLC.US,D,20230613,000000,24.3353,24.3988,24.281,24.3534,4114.761675905,0
|
| 52 |
+
SGLC.US,D,20230614,000000,24.3353,24.3807,24.281,24.2901,5311.2213477616,0
|
| 53 |
+
SGLC.US,D,20230615,000000,24.3353,24.7067,24.2628,24.6615,374082.38786465,0
|
| 54 |
+
SGLC.US,D,20230616,000000,24.8517,24.8517,24.58,24.58,17030.786657515,0
|
| 55 |
+
SGLC.US,D,20230620,000000,24.5438,24.5438,24.3807,24.5075,18612.453363945,0
|
| 56 |
+
SGLC.US,D,20230621,000000,24.1722,24.4804,24.1722,24.3988,3889.5976786184,0
|
| 57 |
+
SGLC.US,D,20230622,000000,24.4259,24.4571,24.3529,24.4571,6104.8140636885,0
|
| 58 |
+
SGLC.US,D,20230623,000000,24.281,24.3716,24.2266,24.2447,6395.0990209747,0
|
| 59 |
+
SGLC.US,D,20230626,000000,24.2357,24.2357,24.1731,24.1731,4241.69236065,0
|
| 60 |
+
SGLC.US,D,20230627,000000,23.9639,24.4628,23.9639,24.435,3950.303658279,0
|
| 61 |
+
SGLC.US,D,20230628,000000,24.4259,24.4349,24.3172,24.3716,2820.0686915068,0
|
| 62 |
+
SGLC.US,D,20230629,000000,24.4078,24.4713,24.4078,24.4622,4030.8770494649,0
|
| 63 |
+
SGLC.US,D,20230630,000000,24.743,24.7944,24.743,24.7944,1817.8681545643,0
|
| 64 |
+
SGLC.US,D,20230703,000000,24.8008,24.8073,24.8008,24.8073,1222.9495538902,0
|
| 65 |
+
SGLC.US,D,20230705,000000,24.8336,24.8426,24.7792,24.7911,3894.0126589573,0
|
| 66 |
+
SGLC.US,D,20230706,000000,24.5256,24.6615,24.4984,24.6344,5561.7714819972,0
|
| 67 |
+
SGLC.US,D,20230707,000000,24.7067,24.7817,24.6131,24.6131,4721.8214725112,0
|
| 68 |
+
SGLC.US,D,20230710,000000,24.6705,24.6817,24.6047,24.6817,3076.1375511661,0
|
| 69 |
+
SGLC.US,D,20230711,000000,24.8155,24.9967,24.8155,24.9786,3299.0940582833,0
|
| 70 |
+
SGLC.US,D,20230712,000000,25.187,25.2595,25.0873,25.0873,4316.7470264122,0
|
| 71 |
+
SGLC.US,D,20230713,000000,25.2776,25.3591,25.2322,25.341,18467.862757844,0
|
| 72 |
+
SGLC.US,D,20230714,000000,25.4135,25.4316,25.3228,25.3228,7601.4923985939,0
|
| 73 |
+
SGLC.US,D,20230717,000000,25.3863,25.5748,25.3863,25.4497,353169.72974411,0
|
| 74 |
+
SGLC.US,D,20230718,000000,25.6038,25.7125,25.5675,25.6671,15691.943869727,0
|
| 75 |
+
SGLC.US,D,20230719,000000,25.794,25.8302,25.7578,25.7839,4938.1555091199,0
|
| 76 |
+
SGLC.US,D,20230720,000000,25.4678,25.7487,25.4678,25.6504,23702.925694759,0
|
| 77 |
+
SGLC.US,D,20230721,000000,25.6671,25.7215,25.5765,25.5765,21673.138483925,0
|
| 78 |
+
SGLC.US,D,20230724,000000,25.6504,25.7487,25.6504,25.671,18746.006519198,0
|
| 79 |
+
SGLC.US,D,20230725,000000,25.7306,25.8483,25.7306,25.8014,6718.4963308031,0
|
| 80 |
+
SGLC.US,D,20230726,000000,25.8483,25.8483,25.776,25.8265,4669.9454535285,0
|
| 81 |
+
SGLC.US,D,20230727,000000,26.0301,26.0387,25.7331,25.7331,9088.2370277366,0
|
| 82 |
+
SGLC.US,D,20230728,000000,25.9389,25.9806,25.8666,25.9258,2938.1694155738,0
|
| 83 |
+
SGLC.US,D,20230731,000000,25.9571,25.9933,25.9209,25.9342,224953.18197546,0
|
| 84 |
+
SGLC.US,D,20230801,000000,25.9299,25.9843,25.8846,25.9843,440427.40116319,0
|
| 85 |
+
SGLC.US,D,20230802,000000,25.5765,25.5765,25.5133,25.5541,2309.0347172729,0
|
| 86 |
+
SGLC.US,D,20230803,000000,25.1054,25.5403,25.1054,25.5041,18228.350074456,0
|
| 87 |
+
SGLC.US,D,20230804,000000,25.572,25.6128,25.2504,25.2711,15093.714033799,0
|
| 88 |
+
SGLC.US,D,20230807,000000,25.5313,25.6309,25.531,25.6151,11671.000526025,0
|
| 89 |
+
SGLC.US,D,20230808,000000,25.3047,25.5765,25.2504,25.4859,31708.388794367,0
|
| 90 |
+
SGLC.US,D,20230809,000000,25.3953,25.3953,25.2685,25.2957,6052.9380447058,0
|
| 91 |
+
SGLC.US,D,20230810,000000,25.4769,25.4769,25.1416,25.2776,9728.4091768849,0
|
| 92 |
+
SGLC.US,D,20230811,000000,25.2771,25.2771,25.196,25.2298,5962.4309477573,0
|
| 93 |
+
SGLC.US,D,20230814,000000,25.2685,25.3755,25.2504,25.3755,5146.7633301355,0
|
| 94 |
+
SGLC.US,D,20230815,000000,25.332,25.332,25.0598,25.0598,3615.8688976033,0
|
| 95 |
+
SGLC.US,D,20230816,000000,25.1597,25.1597,24.8789,24.8937,11896.164523311,0
|
| 96 |
+
SGLC.US,D,20230817,000000,24.9514,24.9877,24.6886,24.7565,2901.7458277775,0
|
| 97 |
+
SGLC.US,D,20230818,000000,24.6344,24.7702,24.6344,24.715,5316.7400731852,0
|
| 98 |
+
SGLC.US,D,20230821,000000,24.6978,24.9241,24.6978,24.9097,15261.483286679,0
|
| 99 |
+
SGLC.US,D,20230822,000000,24.8517,24.9061,24.743,24.7546,26055.006470336,0
|
| 100 |
+
SGLC.US,D,20230823,000000,24.8563,25.0783,24.8157,25.0211,44569.22652174,0
|
| 101 |
+
SGLC.US,D,20230824,000000,25.0148,25.0148,24.7533,24.7533,5331.0887592868,0
|
| 102 |
+
SGLC.US,D,20230825,000000,24.8517,24.9152,24.589,24.8317,5039.7000569159,0
|
| 103 |
+
SGLC.US,D,20230828,000000,24.9288,24.9786,24.8608,24.9514,8176.5435877426,0
|
| 104 |
+
SGLC.US,D,20230829,000000,25.0239,25.3501,25.0239,25.3229,8276.9843904538,0
|
| 105 |
+
SGLC.US,D,20230830,000000,25.4313,25.4859,25.3953,25.4367,6037.4856135195,0
|
| 106 |
+
SGLC.US,D,20230831,000000,25.518,25.518,25.3682,25.3682,8051.8203931672,0
|
| 107 |
+
SGLC.US,D,20230901,000000,25.4678,25.5494,25.4678,25.5305,14709.61074431,0
|
| 108 |
+
SGLC.US,D,20230905,000000,25.4271,25.4769,25.3863,25.3885,9666.5994521396,0
|
| 109 |
+
SGLC.US,D,20230906,000000,25.2232,25.3047,25.2051,25.2632,10606.990264337,0
|
| 110 |
+
SGLC.US,D,20230907,000000,25.1326,25.2504,25.1326,25.2322,21258.130332063,0
|
| 111 |
+
SGLC.US,D,20230908,000000,25.2232,25.3138,25.1689,25.2048,8530.8457599437,0
|
| 112 |
+
SGLC.US,D,20230911,000000,25.3274,25.3274,25.2322,25.2677,4663.3229830201,0
|
| 113 |
+
SGLC.US,D,20230912,000000,25.187,25.2595,25.1145,25.1359,14081.579791093,0
|
| 114 |
+
SGLC.US,D,20230913,000000,25.2232,25.2232,25.1145,25.1714,7898.3998263885,0
|
| 115 |
+
SGLC.US,D,20230914,000000,24.9514,25.4588,24.9514,25.44,2472.3889898142,0
|
| 116 |
+
SGLC.US,D,20230915,000000,25.196,25.2232,25.0601,25.1028,4509.9024162414,0
|
| 117 |
+
SGLC.US,D,20230918,000000,25.1689,25.1689,25.0783,25.11,11559.522272466,0
|
| 118 |
+
SGLC.US,D,20230919,000000,24.9152,25.1145,24.9152,25.1145,8384.0476636735,0
|
| 119 |
+
SGLC.US,D,20230920,000000,25.1145,25.1779,24.8789,24.8939,5082.7461152207,0
|
| 120 |
+
SGLC.US,D,20230921,000000,24.6886,24.7067,24.5296,24.5296,4094.8942643798,0
|
| 121 |
+
SGLC.US,D,20230922,000000,24.6253,24.6977,24.4803,24.4849,8743.8685612982,0
|
| 122 |
+
SGLC.US,D,20230925,000000,24.5165,24.6116,24.5165,24.6116,5942.563536232,0
|
| 123 |
+
SGLC.US,D,20230926,000000,24.3716,24.3988,24.2855,24.3125,3772.6006996361,0
|
| 124 |
+
SGLC.US,D,20230927,000000,24.3988,24.4169,24.2085,24.3263,7491.11789012,0
|
| 125 |
+
SGLC.US,D,20230928,000000,24.2176,24.6253,24.2176,24.5499,11579.389683991,0
|
| 126 |
+
SGLC.US,D,20230929,000000,24.7249,24.7249,24.3897,24.4893,13260.393448048,0
|
| 127 |
+
SGLC.US,D,20231002,000000,24.2991,24.503,24.2991,24.503,373266.72024703,0
|
| 128 |
+
SGLC.US,D,20231003,000000,24.3716,24.3716,23.991,24.0666,21486.605564604,0
|
| 129 |
+
SGLC.US,D,20231004,000000,24.1541,24.2627,24.0364,24.2357,53904.702448458,0
|
| 130 |
+
SGLC.US,D,20231005,000000,24.1995,24.2447,24.0635,24.1904,10451.362207389,0
|
| 131 |
+
SGLC.US,D,20231006,000000,24.4112,24.5028,24.3534,24.5028,24590.336742889,0
|
| 132 |
+
SGLC.US,D,20231009,000000,24.2085,24.6977,24.2085,24.6398,5280.3164853889,0
|
| 133 |
+
SGLC.US,D,20231010,000000,24.8608,24.8971,24.7702,24.7718,24652.146467634,0
|
| 134 |
+
SGLC.US,D,20231011,000000,24.6525,24.9152,24.6525,24.9152,22947.964056798,0
|
| 135 |
+
SGLC.US,D,20231012,000000,24.8155,24.8155,24.5075,24.635,6481.1911375843,0
|
| 136 |
+
SGLC.US,D,20231013,000000,24.6071,24.6071,24.3988,24.5291,10741.647164675,0
|
| 137 |
+
SGLC.US,D,20231016,000000,24.8698,24.9423,24.8155,24.8859,5396.2097192864,0
|
| 138 |
+
SGLC.US,D,20231017,000000,24.8789,24.9877,24.8517,24.9312,6998.8475823267,0
|
| 139 |
+
SGLC.US,D,20231018,000000,24.7938,24.8238,24.589,24.6162,6265.9608460603,0
|
| 140 |
+
SGLC.US,D,20231019,000000,24.6434,24.7067,24.444,24.5439,15148.901288036,0
|
| 141 |
+
SGLC.US,D,20231020,000000,24.3263,24.3807,24.2053,24.2053,19760.348252073,0
|
| 142 |
+
SGLC.US,D,20231023,000000,24.1798,24.2538,24.1298,24.1298,3497.7681735362,0
|
| 143 |
+
SGLC.US,D,20231024,000000,24.0998,24.2357,24.0998,24.192,10076.088878578,0
|
| 144 |
+
SGLC.US,D,20231025,000000,24.0001,24.0001,23.8334,23.8334,11274.756040604,0
|
| 145 |
+
SGLC.US,D,20231026,000000,23.683,23.7006,23.5018,23.6119,23702.925694759,0
|
| 146 |
+
SGLC.US,D,20231027,000000,23.5728,23.6286,23.3297,23.3778,18815.542459537,0
|
| 147 |
+
SGLC.US,D,20231030,000000,23.5561,23.8461,23.5561,23.7704,15297.906874475,0
|
| 148 |
+
SGLC.US,D,20231031,000000,23.8008,23.982,23.8008,23.9277,16146.686844639,0
|
| 149 |
+
SGLC.US,D,20231101,000000,24.0465,24.2085,23.9503,24.1995,17451.3135348,0
|
| 150 |
+
SGLC.US,D,20231102,000000,24.2719,24.6243,24.2719,24.6212,6026.4481626721,0
|
| 151 |
+
SGLC.US,D,20231103,000000,24.8608,24.9514,24.8246,24.8651,5115.8584677628,0
|
| 152 |
+
SGLC.US,D,20231106,000000,24.8971,24.9266,24.8336,24.9045,17672.062551748,0
|
| 153 |
+
SGLC.US,D,20231107,000000,24.8517,24.9967,24.8427,24.9242,14146.700751093,0
|
| 154 |
+
SGLC.US,D,20231108,000000,24.966,24.9967,24.8517,24.9386,26527.409366605,0
|
| 155 |
+
SGLC.US,D,20231109,000000,24.9152,24.9877,24.7404,24.7404,16180.902942266,0
|
| 156 |
+
SGLC.US,D,20231110,000000,24.9242,25.1565,24.8971,25.1565,13824.407186349,0
|
| 157 |
+
SGLC.US,D,20231113,000000,25.0601,25.1598,25.0601,25.0601,19301.190296822,0
|
| 158 |
+
SGLC.US,D,20231114,000000,25.6671,25.6671,25.5856,25.5982,11438.110313145,0
|
| 159 |
+
SGLC.US,D,20231115,000000,25.7396,25.7487,25.6581,25.6581,9793.5301368845,0
|
| 160 |
+
SGLC.US,D,20231116,000000,25.5765,25.7215,25.5584,25.7022,5079.4348799665,0
|
| 161 |
+
SGLC.US,D,20231117,000000,25.7034,25.7849,25.6853,25.7681,26094.741293387,0
|
| 162 |
+
SGLC.US,D,20231120,000000,25.9118,25.9933,25.8212,25.9102,5611.4400108104,0
|
| 163 |
+
SGLC.US,D,20231121,000000,25.7396,25.9299,25.7034,25.7034,37646.53735026,0
|
| 164 |
+
SGLC.US,D,20231122,000000,25.9208,26.0205,25.9208,25.988,21333.184997825,0
|
| 165 |
+
SGLC.US,D,20231124,000000,25.8937,26.0101,25.8937,25.9481,8271.4656650301,0
|
| 166 |
+
SGLC.US,D,20231127,000000,25.8937,25.9662,25.8937,25.916,11792.412485346,0
|
| 167 |
+
SGLC.US,D,20231128,000000,25.9752,26.0092,25.8393,25.9102,23910.42977069,0
|
| 168 |
+
SGLC.US,D,20231129,000000,25.9752,25.9843,25.8772,25.8834,20276.900951731,0
|
| 169 |
+
SGLC.US,D,20231130,000000,26.0024,26.0743,25.9208,26.0743,7966.8320216423,0
|
| 170 |
+
SGLC.US,D,20231201,000000,25.8302,26.3195,25.8302,26.2651,11529.721155178,0
|
| 171 |
+
SGLC.US,D,20231204,000000,26.0114,26.1428,26.0114,26.1237,10537.454323998,0
|
| 172 |
+
SGLC.US,D,20231205,000000,25.9299,26.2017,25.9299,26.1341,32048.342280466,0
|
| 173 |
+
SGLC.US,D,20231206,000000,26.1655,26.1655,25.9933,25.9947,14900.558643969,0
|
| 174 |
+
SGLC.US,D,20231207,000000,26.0477,26.238,26.0477,26.1926,8094.866451472,0
|
| 175 |
+
SGLC.US,D,20231208,000000,26.3014,26.4101,26.238,26.3841,11759.300132804,0
|
| 176 |
+
SGLC.US,D,20231211,000000,26.3956,26.4916,26.3829,26.4601,68534.843546666,0
|
| 177 |
+
SGLC.US,D,20231212,000000,26.5459,26.5913,26.4735,26.5729,4485.6200243772,0
|
| 178 |
+
SGLC.US,D,20231213,000000,26.6658,26.9497,26.5555,26.9497,11650.012077668,0
|
| 179 |
+
SGLC.US,D,20231214,000000,27.0705,27.1487,27.0337,27.1071,10320.414767946,0
|
| 180 |
+
SGLC.US,D,20231215,000000,27.1349,27.2085,27.0429,27.0705,17192.356382629,0
|
| 181 |
+
SGLC.US,D,20231218,000000,27.0153,27.2729,27.0153,27.214,38714.873096104,0
|
| 182 |
+
SGLC.US,D,20231219,000000,27.2821,27.3581,27.2361,27.3581,11151.005401329,0
|
| 183 |
+
SGLC.US,D,20231220,000000,27.0981,27.3649,26.9672,26.9672,41327.319813409,0
|
| 184 |
+
SGLC.US,D,20231221,000000,27.1351,27.158,26.905,27.158,2874.4524013956,0
|
| 185 |
+
SGLC.US,D,20231222,000000,27.1257,27.3281,27.1257,27.2269,13204.651613975,0
|
| 186 |
+
SGLC.US,D,20231226,000000,27.2637,27.3741,27.2637,27.3616,10141.033282987,0
|
| 187 |
+
SGLC.US,D,20231227,000000,27.293,27.3465,27.2545,27.3125,14759.291150282,0
|
| 188 |
+
SGLC.US,D,20231228,000000,27.3649,27.3741,27.3649,27.3674,5390.1418328742,0
|
| 189 |
+
SGLC.US,D,20231229,000000,27.2269,27.3005,27.1901,27.281,10437.828103555,0
|
| 190 |
+
SGLC.US,D,20240102,000000,27.1579,27.2263,27.0613,27.182,13993.930147793,0
|
| 191 |
+
SGLC.US,D,20240103,000000,27.0337,27.1441,27.0061,27.0402,9923.6011800072,0
|
| 192 |
+
SGLC.US,D,20240104,000000,27.1257,27.1257,26.9417,26.9543,18035.992942191,0
|
| 193 |
+
SGLC.US,D,20240105,000000,27.1395,27.1499,26.9233,27.0277,10144.294764532,0
|
| 194 |
+
SGLC.US,D,20240108,000000,27.1069,27.3464,27.1069,27.3214,7842.7759544886,0
|
| 195 |
+
SGLC.US,D,20240109,000000,27.2131,27.3096,27.2085,27.2578,7594.9033570914,0
|
| 196 |
+
SGLC.US,D,20240110,000000,27.3189,27.4752,27.3189,27.4185,6537.0961760937,0
|
| 197 |
+
SGLC.US,D,20240111,000000,27.3925,27.5212,27.2269,27.5044,50733.432588323,0
|
| 198 |
+
SGLC.US,D,20240112,000000,27.5718,27.5948,27.4936,27.5606,11415.18540645,0
|
| 199 |
+
SGLC.US,D,20240116,000000,27.4293,27.5304,27.3833,27.4611,7142.644582893,0
|
| 200 |
+
SGLC.US,D,20240117,000000,27.3281,27.4017,27.2361,27.3189,51120.461731628,0
|
| 201 |
+
SGLC.US,D,20240118,000000,27.4655,27.5994,27.4109,27.5706,8570.0863389567,0
|
| 202 |
+
SGLC.US,D,20240119,000000,27.5672,27.9398,27.5672,27.9076,9681.1643851845,0
|
| 203 |
+
SGLC.US,D,20240122,000000,28.1329,28.1726,28.0455,28.1049,6504.4813606467,0
|
| 204 |
+
SGLC.US,D,20240123,000000,27.8064,28.0731,27.8064,28.0511,10785.719468323,0
|
| 205 |
+
SGLC.US,D,20240124,000000,28.2205,28.2847,28.1007,28.1835,190633.59628772,0
|
| 206 |
+
SGLC.US,D,20240125,000000,28.2479,28.3031,28.1927,28.2768,11449.974542927,0
|
| 207 |
+
SGLC.US,D,20240126,000000,28.3224,28.3675,28.2295,28.2662,20282.066565974,0
|
| 208 |
+
SGLC.US,D,20240129,000000,28.2203,28.483,28.2111,28.483,133826.19790265,0
|
| 209 |
+
SGLC.US,D,20240130,000000,28.1375,28.5422,28.1375,28.5238,12882.852101565,0
|
| 210 |
+
SGLC.US,D,20240131,000000,28.3031,28.3031,27.9995,28.0087,31794.009258251,0
|
| 211 |
+
SGLC.US,D,20240201,000000,28.0639,28.2709,28.0639,28.263,23238.056005988,0
|
| 212 |
+
SGLC.US,D,20240202,000000,28.4411,28.6434,28.4411,28.5916,16211.737598189,0
|
| 213 |
+
SGLC.US,D,20240205,000000,28.579,28.625,28.4135,28.5418,23607.690581054,0
|
| 214 |
+
SGLC.US,D,20240206,000000,28.5974,28.6158,28.4871,28.5587,18325.177639154,0
|
| 215 |
+
SGLC.US,D,20240207,000000,28.7078,28.7918,28.6802,28.7491,30431.797133081,0
|
| 216 |
+
SGLC.US,D,20240208,000000,28.5054,28.8366,28.5054,28.7998,44410.507033665,0
|
| 217 |
+
SGLC.US,D,20240209,000000,28.9562,29.1401,28.947,29.1401,52352.21459501,0
|
| 218 |
+
SGLC.US,D,20240212,000000,29.2781,29.2781,29.0665,29.1346,25963.567416842,0
|
| 219 |
+
SGLC.US,D,20240213,000000,28.7814,28.7814,28.4963,28.6512,19677.60531969,0
|
| 220 |
+
SGLC.US,D,20240214,000000,28.9136,28.947,28.7446,28.9428,16085.62697846,0
|
| 221 |
+
SGLC.US,D,20240215,000000,29.0473,29.1401,28.947,29.0862,14378.784970067,0
|
| 222 |
+
SGLC.US,D,20240216,000000,28.8274,29.1125,28.8274,28.955,23071.720447208,0
|
| 223 |
+
SGLC.US,D,20240220,000000,28.855,28.855,28.717,28.78,304058.13996775,0
|
| 224 |
+
SGLC.US,D,20240221,000000,28.8826,28.8826,28.6802,28.855,22686.865624933,0
|
| 225 |
+
SGLC.US,D,20240222,000000,29.2689,29.4897,29.2689,29.4345,8528.7742393905,0
|
| 226 |
+
SGLC.US,D,20240223,000000,29.6644,29.6644,29.5403,29.5809,10266.056742201,0
|
| 227 |
+
SGLC.US,D,20240226,000000,29.5633,29.5633,29.4286,29.4286,25024.260731968,0
|
| 228 |
+
SGLC.US,D,20240227,000000,29.4161,29.5081,29.3977,29.5081,6793.6660576101,0
|
| 229 |
+
SGLC.US,D,20240228,000000,29.3609,29.3885,29.3425,29.3425,7518.8021210484,0
|
| 230 |
+
SGLC.US,D,20240229,000000,29.3701,29.5759,29.3701,29.5759,3092.9716648905,0
|
| 231 |
+
SGLC.US,D,20240301,000000,29.4529,29.8208,29.4529,29.784,177125.62689008,0
|
| 232 |
+
SGLC.US,D,20240304,000000,29.7572,29.7572,29.6552,29.6552,12341.446165145,0
|
| 233 |
+
SGLC.US,D,20240305,000000,29.3609,29.5357,29.3609,29.4288,8153.70386175,0
|
| 234 |
+
SGLC.US,D,20240306,000000,29.7012,29.7012,29.5633,29.6092,7737.3213845433,0
|
| 235 |
+
SGLC.US,D,20240307,000000,29.8478,30.014,29.8478,29.9772,853.4210041965,0
|
| 236 |
+
SGLC.US,D,20240308,000000,30.1427,30.1427,29.8392,29.8576,38164.769875565,0
|
| 237 |
+
SGLC.US,D,20240311,000000,29.7104,29.8337,29.7104,29.7932,35773.016742785,0
|
| 238 |
+
SGLC.US,D,20240312,000000,30.06,30.1151,29.9404,30.0784,24427.409609288,0
|
| 239 |
+
SGLC.US,D,20240313,000000,30.0886,30.1428,30.0232,30.0876,54355.85142397,0
|
| 240 |
+
SGLC.US,D,20240314,000000,29.8852,29.9588,29.83,29.8969,104318.48720723,0
|
| 241 |
+
SGLC.US,D,20240315,000000,29.8098,29.8098,29.7394,29.7472,22411.814014664,0
|
| 242 |
+
SGLC.US,D,20240318,000000,30.0233,30.0233,29.8944,29.8944,14346.17015462,0
|
| 243 |
+
SGLC.US,D,20240319,000000,29.8898,30.1151,29.8898,30.0416,54277.575866897,0
|
| 244 |
+
SGLC.US,D,20240320,000000,30.0692,30.4647,30.0692,30.4647,5219.4576320349,0
|
| 245 |
+
SGLC.US,D,20240321,000000,30.6946,30.6946,30.604,30.6116,4953.1033058844,0
|
| 246 |
+
SGLC.US,D,20240322,000000,30.6578,30.6762,30.5843,30.6257,3798.5388390606,0
|
| 247 |
+
SGLC.US,D,20240325,000000,30.5496,30.5935,30.5015,30.5015,10526.975265777,0
|
| 248 |
+
SGLC.US,D,20240326,000000,30.6211,30.6578,30.4463,30.4463,38020.177527083,0
|
| 249 |
+
SGLC.US,D,20240327,000000,30.5889,30.6946,30.5567,30.6946,2852.7091910976,0
|
| 250 |
+
SGLC.US,D,20240328,000000,30.5383,30.7589,30.5383,30.6211,8557.0404127779,0
|
| 251 |
+
SGLC.US,D,20240401,000000,30.5935,30.759,30.5935,30.713,13730.837303187,0
|
| 252 |
+
SGLC.US,D,20240402,000000,30.1887,30.4463,30.1887,30.3727,11642.401954064,0
|
| 253 |
+
SGLC.US,D,20240403,000000,30.4906,30.6211,30.4463,30.4463,16581.372173255,0
|
| 254 |
+
SGLC.US,D,20240404,000000,30.7636,30.7958,30.1519,30.1519,8739.6833792811,0
|
| 255 |
+
SGLC.US,D,20240405,000000,30.4601,30.5935,30.4463,30.5199,11968.550108534,0
|
| 256 |
+
SGLC.US,D,20240408,000000,30.4187,30.5935,30.4187,30.5843,7056.7589022159,0
|
| 257 |
+
SGLC.US,D,20240409,000000,30.3881,30.5751,30.3881,30.5751,5699.9825796207,0
|
| 258 |
+
SGLC.US,D,20240410,000000,30.2255,30.2715,30.1243,30.2071,11718.503190107,0
|
| 259 |
+
SGLC.US,D,20240411,000000,30.2807,30.5291,30.1611,30.4095,13873.255330639,0
|
| 260 |
+
SGLC.US,D,20240412,000000,30.2899,30.343,30.0416,30.0508,8665.7564642679,0
|
| 261 |
+
SGLC.US,D,20240415,000000,30.1151,30.1151,29.7288,29.7656,10149.730567106,0
|
| 262 |
+
SGLC.US,D,20240416,000000,29.7656,29.8145,29.646,29.646,8158.0525038096,0
|
| 263 |
+
SGLC.US,D,20240417,000000,29.669,29.6828,29.4713,29.4932,4885.6993539606,0
|
| 264 |
+
SGLC.US,D,20240418,000000,29.6736,29.6736,29.3885,29.4529,6514.2658052808,0
|
| 265 |
+
SGLC.US,D,20240419,000000,29.2873,29.2873,29.0481,29.1677,26922.442990984,0
|
| 266 |
+
SGLC.US,D,20240422,000000,29.2505,29.5706,29.1404,29.3333,38268.05012448,0
|
| 267 |
+
SGLC.US,D,20240423,000000,29.3057,29.8024,29.3057,29.7656,17872.918864956,0
|
| 268 |
+
SGLC.US,D,20240424,000000,29.7923,29.7923,29.5777,29.6276,14869.094362287,0
|
| 269 |
+
SGLC.US,D,20240425,000000,29.2321,29.5081,29.1401,29.4989,14290.724968361,0
|
| 270 |
+
SGLC.US,D,20240426,000000,29.7288,29.8024,29.7196,29.784,9514.8288264048,0
|
| 271 |
+
SGLC.US,D,20240429,000000,29.8361,29.8484,29.738,29.8392,9584.4070993584,0
|
| 272 |
+
SGLC.US,D,20240430,000000,29.7472,29.7472,29.3701,29.3701,26022.274084646,0
|
| 273 |
+
SGLC.US,D,20240501,000000,29.3149,29.6092,29.3149,29.4069,40581.527700187,0
|
| 274 |
+
SGLC.US,D,20240502,000000,29.5541,29.8116,29.4713,29.8116,26465.835574726,0
|
| 275 |
+
SGLC.US,D,20240503,000000,30.2439,30.2439,30.0968,30.2347,32094.065560363,0
|
| 276 |
+
SGLC.US,D,20240506,000000,30.3727,30.5199,30.3543,30.5199,13087.238278366,0
|
| 277 |
+
SGLC.US,D,20240507,000000,30.5199,30.6578,30.4982,30.5843,24670.933564626,0
|
| 278 |
+
SGLC.US,D,20240508,000000,30.5475,30.5567,30.3911,30.3911,14464.670650745,0
|
| 279 |
+
SGLC.US,D,20240509,000000,30.5107,30.6762,30.4831,30.6392,9421.3330221234,0
|
| 280 |
+
SGLC.US,D,20240510,000000,30.8142,30.8142,30.6716,30.7848,11638.053312005,0
|
| 281 |
+
SGLC.US,D,20240513,000000,30.7314,30.7314,30.6578,30.6666,12604.539009751,0
|
| 282 |
+
SGLC.US,D,20240514,000000,30.6303,30.8234,30.6303,30.8234,17203.227987778,0
|
| 283 |
+
SGLC.US,D,20240515,000000,30.8786,31.3109,30.8786,31.3109,11885.925909402,0
|
| 284 |
+
SGLC.US,D,20240516,000000,31.2485,31.2485,31.0994,31.0994,21010.464110957,0
|
| 285 |
+
SGLC.US,D,20240517,000000,31.0994,31.2005,31.0986,31.2005,24705.722701103,0
|
| 286 |
+
SGLC.US,D,20240520,000000,31.2833,31.2833,31.2372,31.2373,4098.595141173,0
|
| 287 |
+
SGLC.US,D,20240521,000000,31.2695,31.2781,31.2097,31.2781,4023.5810656449,0
|
| 288 |
+
SGLC.US,D,20240522,000000,31.2368,31.2465,31.0443,31.127,9707.2562375421,0
|
| 289 |
+
SGLC.US,D,20240523,000000,31.2281,31.2649,30.9614,31.0442,11161.877006478,0
|
| 290 |
+
SGLC.US,D,20240524,000000,31.2465,31.2465,31.2125,31.2125,1750.328428989,0
|
| 291 |
+
SGLC.US,D,20240528,000000,31.2281,31.2741,31.1362,31.2741,12097.922209807,0
|
| 292 |
+
SGLC.US,D,20240529,000000,30.989,31.1086,30.989,31.0442,9282.1764762162,0
|
| 293 |
+
SGLC.US,D,20240530,000000,30.8878,30.9798,30.782,30.8878,9657.2468538567,0
|
| 294 |
+
SGLC.US,D,20240531,000000,30.9154,31.1729,30.6486,31.1729,10975.97255843,0
|
| 295 |
+
SGLC.US,D,20240603,000000,31.2649,31.2925,30.9889,31.1556,19297.099139475,0
|
| 296 |
+
SGLC.US,D,20240604,000000,31.1362,31.1913,30.9951,31.1821,11012.936015937,0
|
| 297 |
+
SGLC.US,D,20240605,000000,31.2833,31.6513,31.2833,31.6513,27056.163734316,0
|
| 298 |
+
SGLC.US,D,20240606,000000,31.6745,31.6745,31.6007,31.6329,4347.5548990851,0
|
| 299 |
+
SGLC.US,D,20240607,000000,31.5685,31.6513,31.5237,31.5409,6690.3858086946,0
|
| 300 |
+
SGLC.US,D,20240610,000000,31.6407,31.7156,31.5869,31.6513,8567.9120179269,0
|
| 301 |
+
SGLC.US,D,20240611,000000,31.4535,31.6884,31.4535,31.6884,28545.573639729,0
|
| 302 |
+
SGLC.US,D,20240612,000000,31.9732,31.9861,31.78,31.8986,20424.484593426,0
|
| 303 |
+
SGLC.US,D,20240613,000000,31.7984,31.8996,31.7305,31.872,9396.3283302807,0
|
| 304 |
+
SGLC.US,D,20240614,000000,31.734,31.8352,31.7248,31.8099,14314.642499688,0
|
| 305 |
+
SGLC.US,D,20240617,000000,31.7708,32.102,31.7616,32.0641,10426.956498406,0
|
| 306 |
+
SGLC.US,D,20240618,000000,32.1572,32.2859,32.1572,32.2859,10263.882421171,0
|
| 307 |
+
SGLC.US,D,20240620,000000,32.2491,32.3411,32.1572,32.2168,12564.314070699,0
|
| 308 |
+
SGLC.US,D,20240621,000000,32.1296,32.1848,32.0008,32.1848,12537.135057827,0
|
| 309 |
+
SGLC.US,D,20240624,000000,32.1296,32.1848,31.8628,31.8628,17794.643307883,0
|
| 310 |
+
SGLC.US,D,20240625,000000,32.0744,32.2124,32.0744,32.1999,6077.227278291,0
|
| 311 |
+
SGLC.US,D,20240626,000000,32.0836,32.1848,32.0008,32.1824,5773.9094946339,0
|
| 312 |
+
SGLC.US,D,20240627,000000,32.2032,32.2354,32.1829,32.2308,8837.5278256221,0
|
| 313 |
+
SGLC.US,D,20240628,000000,32.3089,32.3779,32.0928,32.102,10971.623916371,0
|
| 314 |
+
SGLC.US,D,20240701,000000,32.1112,32.1572,32.0744,32.1572,17493.499845256,0
|
| 315 |
+
SGLC.US,D,20240702,000000,32.0192,32.2216,31.9824,32.2216,19687.389764324,0
|
| 316 |
+
SGLC.US,D,20240703,000000,32.2399,32.3319,32.194,32.3319,3722.4376030176,0
|
| 317 |
+
SGLC.US,D,20240705,000000,32.3135,32.3963,32.2491,32.3835,9864.8945122026,0
|
| 318 |
+
SGLC.US,D,20240708,000000,32.4515,32.4515,32.2951,32.3779,11845.70097035,0
|
| 319 |
+
SGLC.US,D,20240709,000000,32.3503,32.4699,32.3503,32.3871,11992.467639862,0
|
| 320 |
+
SGLC.US,D,20240710,000000,32.5059,32.7275,32.5059,32.7275,23291.326871218,0
|
| 321 |
+
SGLC.US,D,20240711,000000,32.4868,32.4868,32.3457,32.4055,4332.3346518765,0
|
| 322 |
+
SGLC.US,D,20240712,000000,32.5435,32.755,32.5279,32.5279,6437.0774087229,0
|
| 323 |
+
SGLC.US,D,20240715,000000,32.7734,32.8405,32.5757,32.6115,22115.019194096,0
|
| 324 |
+
SGLC.US,D,20240716,000000,32.6723,32.7367,32.5987,32.7204,48089.458216087,0
|
| 325 |
+
SGLC.US,D,20240717,000000,32.3227,32.3227,32.1138,32.1204,24245.8538033,0
|
| 326 |
+
SGLC.US,D,20240718,000000,32.2675,32.2675,31.9226,32.194,13512.318039692,0
|
| 327 |
+
SGLC.US,D,20240719,000000,31.9732,31.9732,31.7661,31.8168,7535.1095287719,0
|
| 328 |
+
SGLC.US,D,20240722,000000,32.0836,32.2675,32.0468,32.2092,7485.1001450865,0
|
| 329 |
+
SGLC.US,D,20240723,000000,32.0284,32.2583,32.0284,32.1204,21244.203621661,0
|
| 330 |
+
SGLC.US,D,20240724,000000,31.7524,31.7524,31.2281,31.2741,9023.43227367,0
|
| 331 |
+
SGLC.US,D,20240725,000000,31.2005,31.5409,31.0902,31.0902,12941.55876937,0
|
| 332 |
+
SGLC.US,D,20240726,000000,31.4029,31.5869,31.3479,31.4091,10563.938723283,0
|
| 333 |
+
SGLC.US,D,20240729,000000,31.6605,31.6605,31.4548,31.4548,10371.511312146,0
|
| 334 |
+
SGLC.US,D,20240730,000000,31.3937,31.3937,30.967,31.1171,5072.6909625234,0
|
| 335 |
+
SGLC.US,D,20240731,000000,31.7064,31.9088,31.7064,31.872,42139.428718039,0
|
| 336 |
+
SGLC.US,D,20240801,000000,31.964,31.964,31.0372,31.3293,13867.819528064,0
|
| 337 |
+
SGLC.US,D,20240802,000000,30.6539,30.6539,30.3973,30.6303,15564.877091823,0
|
| 338 |
+
SGLC.US,D,20240805,000000,29.6,29.9864,29.6,29.7932,11969.637269049,0
|
| 339 |
+
SGLC.US,D,20240806,000000,30.1427,30.5659,30.06,30.06,14452.711885081,0
|
| 340 |
+
SGLC.US,D,20240807,000000,30.6394,30.6394,29.8392,29.8484,9144.1070908239,0
|
| 341 |
+
SGLC.US,D,20240808,000000,30.4095,30.713,30.4095,30.4647,130004.82869277,0
|
| 342 |
+
SGLC.US,D,20240809,000000,30.6303,30.805,30.5476,30.805,4880.2635513861,0
|
| 343 |
+
SGLC.US,D,20240812,000000,30.5659,30.9062,30.5659,30.6808,5791.3040628723,0
|
| 344 |
+
SGLC.US,D,20240813,000000,30.9338,31.1453,30.9154,31.133,3871.3785935589,0
|
| 345 |
+
SGLC.US,D,20240814,000000,31.2281,31.3937,31.2281,31.3569,6939.3455666067,0
|
| 346 |
+
SGLC.US,D,20240815,000000,31.7064,31.8904,31.7064,31.8904,7357.9023648432,0
|
| 347 |
+
SGLC.US,D,20240816,000000,31.6973,31.8352,31.6881,31.6881,12328.400238966,0
|
| 348 |
+
SGLC.US,D,20240819,000000,31.8803,32.0755,31.7984,32.0755,9177.8090667858,0
|
| 349 |
+
SGLC.US,D,20240820,000000,31.9916,32.1203,31.9841,32.0012,4986.8052818463,0
|
| 350 |
+
SGLC.US,D,20240821,000000,32.194,32.2859,32.102,32.2629,12620.846417474,0
|
| 351 |
+
SGLC.US,D,20240822,000000,32.2136,32.2675,31.9028,31.9068,6381.632222463,0
|
| 352 |
+
SGLC.US,D,20240823,000000,32.1112,32.3432,32.1112,32.3432,10707.44391125,0
|
| 353 |
+
SGLC.US,D,20240826,000000,32.3595,32.3595,32.1792,32.2454,3182.1188271123,0
|
| 354 |
+
SGLC.US,D,20240827,000000,32.2354,32.4147,32.2354,32.3299,12457.772340239,0
|
| 355 |
+
SGLC.US,D,20240828,000000,32.2292,32.2292,31.8814,32.0554,2353.7025147585,0
|
| 356 |
+
SGLC.US,D,20240829,000000,32.2681,32.433,32.01,32.0318,20192.919403753,0
|
| 357 |
+
SGLC.US,D,20240830,000000,32.102,32.4101,32.0744,32.4101,6159.8514774234,0
|
| 358 |
+
SGLC.US,D,20240903,000000,32.0192,32.0192,31.6457,31.6457,4509.5418158052,0
|
| 359 |
+
SGLC.US,D,20240904,000000,31.6146,31.6587,31.5593,31.6013,2191.7155980384,0
|
| 360 |
+
SGLC.US,D,20240905,000000,31.3202,31.5041,31.3202,31.5041,11234.716760977,0
|
| 361 |
+
SGLC.US,D,20240906,000000,31.173,31.173,30.8878,30.9522,9512.654505375,0
|
| 362 |
+
SGLC.US,D,20240909,000000,31.1454,31.3569,31.1356,31.3017,10696.572306101,0
|
| 363 |
+
SGLC.US,D,20240910,000000,31.0703,31.3569,31.0703,31.3569,6814.3221073932,0
|
| 364 |
+
SGLC.US,D,20240911,000000,30.8255,31.78,30.7958,31.78,5786.9554208127,0
|
| 365 |
+
SGLC.US,D,20240912,000000,31.6605,31.964,31.6605,31.964,12260.996287042,0
|
| 366 |
+
SGLC.US,D,20240913,000000,32.125,32.1296,32.0192,32.0931,4637.8267565634,0
|
| 367 |
+
SGLC.US,D,20240916,000000,31.9962,32.1572,31.9962,32.117,3902.906248491,0
|
| 368 |
+
SGLC.US,D,20240917,000000,32.2859,32.2859,32.102,32.1677,8147.1808986606,0
|
| 369 |
+
SGLC.US,D,20240918,000000,32.1572,32.3227,32.0744,32.0773,3106.0175910693,0
|
| 370 |
+
SGLC.US,D,20240919,000000,32.5983,32.7459,32.5983,32.658,10101.895504451,0
|
| 371 |
+
SGLC.US,D,20240920,000000,32.5067,32.5803,32.4866,32.5097,4541.0694707373,0
|
| 372 |
+
SGLC.US,D,20240923,000000,32.5802,32.5803,32.5238,32.5476,2001.4625079309,0
|
| 373 |
+
SGLC.US,D,20240924,000000,32.4239,32.6263,32.3953,32.6263,12266.432089617,0
|
| 374 |
+
SGLC.US,D,20240925,000000,32.5619,32.5711,32.3503,32.3503,174205.51374706,0
|
| 375 |
+
SGLC.US,D,20240926,000000,32.6815,32.6815,32.6321,32.6321,1342.6432359015,0
|
| 376 |
+
SGLC.US,D,20240927,000000,32.4924,32.5803,32.4607,32.5251,4461.7067531496,0
|
| 377 |
+
SGLC.US,D,20240930,000000,32.5067,32.699,32.3733,32.654,3671.3410588173,0
|
| 378 |
+
SGLC.US,D,20241001,000000,32.3411,32.5343,32.2583,32.4975,9259.3461054033,0
|
| 379 |
+
SGLC.US,D,20241002,000000,32.3912,32.4883,32.3911,32.4691,8476.5905346753,0
|
| 380 |
+
SGLC.US,D,20241003,000000,32.3227,32.3227,32.187,32.2308,4680.2260166445,0
|
| 381 |
+
SGLC.US,D,20241004,000000,32.5251,32.7091,32.4285,32.5447,5767.3865315445,0
|
| 382 |
+
SGLC.US,D,20241007,000000,32.2895,32.4239,32.1365,32.1365,4619.3450278101,0
|
| 383 |
+
SGLC.US,D,20241008,000000,32.5527,32.5618,32.3411,32.5027,5476.0275135513,0
|
| 384 |
+
SGLC.US,D,20241009,000000,32.4239,32.8102,32.4239,32.7147,5668.4549246886,0
|
| 385 |
+
SGLC.US,D,20241010,000000,32.6479,32.7551,32.5987,32.6711,6147.8927117595,0
|
| 386 |
+
SGLC.US,D,20241011,000000,32.9206,33.0757,32.8654,32.9462,5372.7472646358,0
|
| 387 |
+
SGLC.US,D,20241014,000000,33.1138,33.3253,33.077,33.3253,7066.54334685,0
|
| 388 |
+
SGLC.US,D,20241015,000000,33.3437,33.3437,32.9139,32.9139,2229.7662160599,0
|
| 389 |
+
SGLC.US,D,20241016,000000,33.1046,33.1138,33.0103,33.0539,1988.4165817521,0
|
| 390 |
+
SGLC.US,D,20241017,000000,33.0034,33.0402,33.0034,33.0336,617.5071724632,0
|
| 391 |
+
SGLC.US,D,20241018,000000,33.0674,33.1677,33.0674,33.1072,3108.1919120991,0
|
| 392 |
+
SGLC.US,D,20241021,000000,32.9114,33.0218,32.847,33.0098,7712.3166927006,0
|
| 393 |
+
SGLC.US,D,20241022,000000,32.8378,33.077,32.8378,33.0171,5065.0808389191,0
|
| 394 |
+
SGLC.US,D,20241023,000000,32.893,32.893,32.6447,32.7113,16744.44625049,0
|
| 395 |
+
SGLC.US,D,20241024,000000,32.8088,32.8088,32.6907,32.7164,7569.8986652487,0
|
| 396 |
+
SGLC.US,D,20241025,000000,32.8044,32.8044,32.5711,32.5784,3544.143278574,0
|
| 397 |
+
SGLC.US,D,20241028,000000,32.801,32.801,32.6153,32.6526,4525.8492235287,0
|
| 398 |
+
SGLC.US,D,20241029,000000,32.7275,32.8378,32.6827,32.7489,5011.809973689,0
|
| 399 |
+
SGLC.US,D,20241030,000000,32.7734,32.8378,32.6695,32.6695,4824.8183651262,0
|
| 400 |
+
SGLC.US,D,20241031,000000,32.133,32.133,31.9916,31.9923,1373.0837303187,0
|
| 401 |
+
SGLC.US,D,20241101,000000,32.194,32.2491,32.1728,32.1783,4851.9973779987,0
|
| 402 |
+
SGLC.US,D,20241104,000000,32.3135,32.3135,32.0469,32.0986,4538.8951497075,0
|
| 403 |
+
SGLC.US,D,20241105,000000,32.102,32.4675,32.102,32.4675,6736.0465503204,0
|
| 404 |
+
SGLC.US,D,20241106,000000,33.1184,33.215,33.1046,33.1949,5204.2373848263,0
|
| 405 |
+
SGLC.US,D,20241107,000000,33.5323,33.7209,33.5323,33.6846,8268.9428763294,0
|
| 406 |
+
SGLC.US,D,20241108,000000,33.8267,33.9048,33.7733,33.8351,8448.3243612879,0
|
| 407 |
+
SGLC.US,D,20241111,000000,33.8404,33.8496,33.7117,33.7168,6842.5882807806,0
|
| 408 |
+
SGLC.US,D,20241112,000000,33.8313,33.8313,33.6632,33.7028,4011.622299981,0
|
| 409 |
+
SGLC.US,D,20241113,000000,33.5949,33.7945,33.5949,33.6148,6371.8477778289,0
|
| 410 |
+
SGLC.US,D,20241114,000000,33.6013,33.6462,33.3897,33.5829,69650.025547583,0
|
| 411 |
+
SGLC.US,D,20241115,000000,32.9811,34.3556,31.9733,33.0307,13794.979773566,0
|
| 412 |
+
SGLC.US,D,20241118,000000,33.1782,33.1865,32.9574,33.0897,8669.0179458126,0
|
| 413 |
+
SGLC.US,D,20241119,000000,33.1598,33.3069,33.1047,33.2775,9416.9843800638,0
|
| 414 |
+
SGLC.US,D,20241120,000000,33.0632,33.1692,32.9314,33.1692,4772.634660411,0
|
| 415 |
+
SGLC.US,D,20241121,000000,33.3069,33.4182,33.2794,33.3908,2849.4477095529,0
|
| 416 |
+
SGLC.US,D,20241122,000000,33.4909,33.4969,33.3935,33.4821,1151.3029852791,0
|
| 417 |
+
SGLC.US,D,20241125,000000,33.4357,33.6105,33.4357,33.5997,10732.448603093,0
|
| 418 |
+
SGLC.US,D,20241126,000000,33.5847,33.868,33.5847,33.8156,11990.293318832,0
|
| 419 |
+
SGLC.US,D,20241127,000000,33.5716,34.9028,33.5716,34.668,9585.4942598733,0
|
| 420 |
+
SGLC.US,D,20241129,000000,33.7439,33.9692,33.6933,33.8562,6784.9687734909,0
|
| 421 |
+
SGLC.US,D,20241202,000000,33.9232,33.9876,33.904,33.904,4471.4911977837,0
|
| 422 |
+
SGLC.US,D,20241203,000000,33.8956,35.1006,33.7761,33.9063,10261.708100141,0
|
| 423 |
+
SGLC.US,D,20241204,000000,34.0152,34.144,34.006,34.121,5099.8699753959,0
|
| 424 |
+
SGLC.US,D,20241205,000000,34.0427,34.0889,33.9876,34.008,9764.8757448318,0
|
| 425 |
+
SGLC.US,D,20241206,000000,34.0521,34.0906,34.0521,34.0906,2211.2844873066,0
|
| 426 |
+
SGLC.US,D,20241209,000000,34.0428,34.0428,33.8772,33.8772,3708.3045163239,0
|
| 427 |
+
SGLC.US,D,20241210,000000,33.7991,33.8221,33.7439,33.7577,15118.054120199,0
|
| 428 |
+
SGLC.US,D,20241211,000000,34.0336,34.0704,34.006,34.0612,17308.682557723,0
|
| 429 |
+
SGLC.US,D,20241212,000000,33.9416,34.0152,33.8588,33.8864,7240.489029234,0
|
| 430 |
+
SGLC.US,D,20241213,000000,33.7347,33.8221,33.7025,33.7945,9730.086608355,0
|
| 431 |
+
SGLC.US,D,20241216,000000,33.868,33.914,33.8037,33.8496,7477.4900214822,0
|
| 432 |
+
SGLC.US,D,20241217,000000,33.6453,33.7393,33.5961,33.6749,19262.310002998,0
|
| 433 |
+
SGLC.US,D,20241218,000000,33.8037,33.8037,32.6631,32.6631,6255.5216027346,0
|
| 434 |
+
SGLC.US,D,20241219,000000,32.74,32.81,32.63,32.67,14130,0
|
| 435 |
+
SGLC.US,D,20241220,000000,32.57,33.31,32.52,33.01,150018,0
|
| 436 |
+
SGLC.US,D,20241223,000000,32.94,33.32,32.925,33.13,7660,0
|
| 437 |
+
SGLC.US,D,20241224,000000,33.35,33.5726,33.29,33.5726,5875,0
|
| 438 |
+
SGLC.US,D,20241226,000000,33.49,33.61,33.4766,33.57,15067,0
|
| 439 |
+
SGLC.US,D,20241227,000000,33.3041,33.3041,33,33.22,18239,0
|
| 440 |
+
SGLC.US,D,20241230,000000,32.67,33.0264,32.67,32.8997,57421,0
|
| 441 |
+
SGLC.US,D,20241231,000000,32.98,32.98,32.6941,32.79,25392,0
|
| 442 |
+
SGLC.US,D,20250102,000000,32.8,32.95,32.725,32.79,10117,0
|
| 443 |
+
SGLC.US,D,20250103,000000,32.96,33.1699,32.94,33.1248,9145,0
|
| 444 |
+
SGLC.US,D,20250106,000000,33.52,33.56,33.3,33.4,9550,0
|
| 445 |
+
SGLC.US,D,20250107,000000,33.23,33.295,32.99,33.12,15290,0
|
| 446 |
+
SGLC.US,D,20250108,000000,33.0785,33.2,32.95,33.2,9795,0
|
| 447 |
+
SGLC.US,D,20250110,000000,32.69,32.89,32.49,32.6357,2783,0
|
| 448 |
+
SGLC.US,D,20250113,000000,32.39,32.6113,32.39,32.6113,4437,0
|
| 449 |
+
SGLC.US,D,20250114,000000,32.6501,32.6501,32.4254,32.636,156095,0
|
| 450 |
+
SGLC.US,D,20250115,000000,33.31,33.5499,33.2,33.42,232158,0
|
| 451 |
+
SGLC.US,D,20250116,000000,33.5583,33.5599,33.3001,33.36,24851,0
|
| 452 |
+
SGLC.US,D,20250117,000000,33.64,33.71,33.59,33.59,6145,0
|
| 453 |
+
SGLC.US,D,20250121,000000,33.88,34.06,33.8093,34.0045,8553,0
|
| 454 |
+
SGLC.US,D,20250122,000000,34.26,34.36,34.2401,34.2687,7724,0
|
| 455 |
+
SGLC.US,D,20250123,000000,34.22,34.57,34.22,34.57,30668,0
|
| 456 |
+
SGLC.US,D,20250124,000000,34.45,34.47,34.276,34.31,18342,0
|
| 457 |
+
SGLC.US,D,20250127,000000,33.715,33.91,33.6901,33.91,6328,0
|
| 458 |
+
SGLC.US,D,20250128,000000,33.911,34.3199,33.9105,34.2388,4861,0
|
| 459 |
+
SGLC.US,D,20250129,000000,34.21,34.21,33.9,34.0939,16764,0
|
| 460 |
+
SGLC.US,D,20250130,000000,34.06,34.1699,33.976,34.1503,16500,0
|
| 461 |
+
SGLC.US,D,20250131,000000,34.375,34.449,33.8701,33.88,7905,0
|
| 462 |
+
SGLC.US,D,20250203,000000,33.57,33.8697,33.57,33.69,20459,0
|
| 463 |
+
SGLC.US,D,20250204,000000,33.84,34.02,33.8301,33.92,9996,0
|
| 464 |
+
SGLC.US,D,20250205,000000,33.79,34.24,33.79,34.24,9311,0
|
| 465 |
+
SGLC.US,D,20250206,000000,34.105,34.135,33.94,33.94,13208,0
|
| 466 |
+
SGLC.US,D,20250207,000000,33.9199,34.12,33.78,33.84,6085,0
|
| 467 |
+
SGLC.US,D,20250210,000000,33.98,34.08,33.84,34.01,197143,0
|
| 468 |
+
SGLC.US,D,20250211,000000,33.92,34.08,33.92,34.065,75078,0
|
| 469 |
+
SGLC.US,D,20250212,000000,33.75,33.9646,33.75,33.8605,261008,0
|
| 470 |
+
SGLC.US,D,20250213,000000,33.9,34.22,33.88,34.22,41419,0
|
| 471 |
+
SGLC.US,D,20250214,000000,34.15,34.26,34.05,34.26,16425,0
|
| 472 |
+
SGLC.US,D,20250218,000000,34.09,34.1669,34.05,34.1669,66972,0
|
| 473 |
+
SGLC.US,D,20250219,000000,34.1001,34.24,34.09,34.24,21466,0
|
| 474 |
+
SGLC.US,D,20250220,000000,33.9211,34.04,33.8607,33.94,14439,0
|
| 475 |
+
SGLC.US,D,20250221,000000,33.52,33.529,33.3401,33.3994,9941,0
|
| 476 |
+
SGLC.US,D,20250224,000000,33.44,33.5,33.29,33.3,12593,0
|
| 477 |
+
SGLC.US,D,20250225,000000,33.25,33.26,33.02,33.1327,8192,0
|
| 478 |
+
SGLC.US,D,20250226,000000,33.38,33.48,33.07,33.1877,17102,0
|
| 479 |
+
SGLC.US,D,20250227,000000,33.18,33.18,32.6398,32.6398,14792,0
|
| 480 |
+
SGLC.US,D,20250228,000000,32.66,33.1013,32.57,33.1013,5268,0
|
| 481 |
+
SGLC.US,D,20250303,000000,33.05,33.06,32.3,32.444,28452,0
|
| 482 |
+
SGLC.US,D,20250304,000000,31.849,32.5516,31.849,32.135,10871,0
|
| 483 |
+
SGLC.US,D,20250305,000000,32.2134,32.6,32.2134,32.5815,23127,0
|
| 484 |
+
SGLC.US,D,20250306,000000,32.2391,32.2391,31.79,31.8807,32691,0
|
| 485 |
+
SGLC.US,D,20250307,000000,31.87,32.015,31.61,32.015,6394,0
|
| 486 |
+
SGLC.US,D,20250310,000000,31.31,31.31,30.77,31.06,86688,0
|
| 487 |
+
SGLC.US,D,20250311,000000,30.745,31.19,30.69,30.9561,11391,0
|
| 488 |
+
SGLC.US,D,20250312,000000,31.15,31.259,31.07,31.1403,28783,0
|
| 489 |
+
SGLC.US,D,20250313,000000,30.8,30.93,30.61,30.65,26291,0
|
| 490 |
+
SGLC.US,D,20250314,000000,31.12,31.4053,30.99,31.4053,41697,0
|
| 491 |
+
SGLC.US,D,20250317,000000,31.54,31.77,31.36,31.77,13659,0
|
| 492 |
+
SGLC.US,D,20250318,000000,31.08,31.2494,31.08,31.2,10906,0
|
| 493 |
+
SGLC.US,D,20250319,000000,31.3595,31.71,31.26,31.5937,31626,0
|
| 494 |
+
SGLC.US,D,20250320,000000,31.78,31.78,31.49,31.5698,14380,0
|
| 495 |
+
SGLC.US,D,20250321,000000,31.29,31.5762,31.245,31.55,11464,0
|
| 496 |
+
SGLC.US,D,20250324,000000,32.0968,32.26,32.0736,32.26,8518,0
|
| 497 |
+
SGLC.US,D,20250325,000000,32.2209,32.28,32.18,32.2633,9938,0
|
| 498 |
+
SGLC.US,D,20250326,000000,32.125,32.1578,31.68,31.68,3507,0
|
| 499 |
+
SGLC.US,D,20250327,000000,31.84,31.87,31.7447,31.7447,9897,0
|
| 500 |
+
SGLC.US,D,20250328,000000,31.56,31.61,30.77,30.77,7802,0
|
| 501 |
+
SGLC.US,D,20250331,000000,30.6437,31.22,30.545,31.1004,215277,0
|
| 502 |
+
SGLC.US,D,20250401,000000,30.85,31.27,30.75,31.2136,9451,0
|
| 503 |
+
SGLC.US,D,20250402,000000,31.17,31.4771,31.17,31.4771,2175,0
|
| 504 |
+
SGLC.US,D,20250403,000000,30.2,30.2,29.66,29.6756,4309,0
|
| 505 |
+
SGLC.US,D,20250404,000000,28.84,28.9,28.01,28.01,14713,0
|
| 506 |
+
SGLC.US,D,20250407,000000,27.48,28.66,27.48,28,13855,0
|
| 507 |
+
SGLC.US,D,20250408,000000,29.07,29.07,27.55,27.65,11375,0
|
| 508 |
+
SGLC.US,D,20250409,000000,27.86,30.78,27.67,30.3043,9631,0
|
| 509 |
+
SGLC.US,D,20250410,000000,28.76,29.5,28.7523,29.199,4684,0
|
| 510 |
+
SGLC.US,D,20250411,000000,29.09,29.74,29.09,29.6565,14962,0
|
| 511 |
+
SGLC.US,D,20250414,000000,30.005,30.05,29.775,29.8845,3450,0
|
| 512 |
+
SGLC.US,D,20250415,000000,30.05,30.05,29.8,29.8,4156,0
|
| 513 |
+
SGLC.US,D,20250416,000000,29.37,29.505,28.88,29.1634,8014,0
|
| 514 |
+
SGLC.US,D,20250417,000000,29.28,29.4263,29.13,29.13,3167,0
|
| 515 |
+
SGLC.US,D,20250421,000000,28.57,28.57,28.19,28.4696,6948,0
|
| 516 |
+
SGLC.US,D,20250422,000000,28.94,29.2,28.865,29.1511,6316,0
|
| 517 |
+
SGLC.US,D,20250423,000000,30.07,30.07,29.5944,29.74,5595,0
|
| 518 |
+
SGLC.US,D,20250424,000000,29.74,30.35,29.74,30.35,8819,0
|
| 519 |
+
SGLC.US,D,20250425,000000,30.34,30.5058,30.34,30.5058,3095,0
|
| 520 |
+
SGLC.US,D,20250428,000000,30.61,30.61,30.2508,30.57,6683,0
|
| 521 |
+
SGLC.US,D,20250429,000000,30.6,30.75,30.5948,30.69,17562,0
|
| 522 |
+
SGLC.US,D,20250430,000000,30.38,30.7098,30.3799,30.7098,4568,0
|
| 523 |
+
SGLC.US,D,20250501,000000,30.8301,31.08,30.8301,30.8772,5446,0
|
| 524 |
+
SGLC.US,D,20250502,000000,31.25,31.4801,31.1719,31.45,39051,0
|
| 525 |
+
SGLC.US,D,20250505,000000,31.24,31.37,31.2056,31.2056,4517,0
|
| 526 |
+
SGLC.US,D,20250506,000000,30.96,31.11,30.96,31.0316,7991,0
|
| 527 |
+
SGLC.US,D,20250507,000000,31.13,31.16,31.03,31.1,2910,0
|
| 528 |
+
SGLC.US,D,20250508,000000,31.3,31.52,31.3,31.3174,2573,0
|
| 529 |
+
SGLC.US,D,20250509,000000,31.19,31.34,31.18,31.2162,8772,0
|
| 530 |
+
SGLC.US,D,20250512,000000,32.0755,32.2671,32.0755,32.2671,6430,0
|
| 531 |
+
SGLC.US,D,20250513,000000,32.5915,32.61,32.5048,32.5048,3738,0
|
| 532 |
+
SGLC.US,D,20250514,000000,32.45,32.5499,32.4301,32.5175,4441,0
|
| 533 |
+
SGLC.US,D,20250515,000000,32.41,32.56,32.34,32.54,4204,0
|
| 534 |
+
SGLC.US,D,20250516,000000,32.74,32.8083,32.72,32.8083,3689,0
|
| 535 |
+
SGLC.US,D,20250519,000000,32.89,32.94,32.81,32.94,2637,0
|
| 536 |
+
SGLC.US,D,20250520,000000,32.78,32.78,32.66,32.7413,11361,0
|
| 537 |
+
SGLC.US,D,20250521,000000,32.6001,32.78,32.31,32.32,9925,0
|
| 538 |
+
SGLC.US,D,20250522,000000,32.25,32.42,32.23,32.23,7750,0
|
| 539 |
+
SGLC.US,D,20250523,000000,32.12,32.145,32.0472,32.0472,2820,0
|
| 540 |
+
SGLC.US,D,20250527,000000,32.55,32.63,32.55,32.6053,4030,0
|
| 541 |
+
SGLC.US,D,20250528,000000,32.72,32.72,32.4776,32.4776,1579,0
|
| 542 |
+
SGLC.US,D,20250529,000000,32.51,32.595,32.51,32.5773,3015,0
|
| 543 |
+
SGLC.US,D,20250530,000000,32.41,32.61,32.4,32.5996,3042,0
|
| 544 |
+
SGLC.US,D,20250602,000000,32.35,32.76,32.35,32.76,17580,0
|
| 545 |
+
SGLC.US,D,20250603,000000,32.7196,32.9599,32.7196,32.92,9215,0
|
| 546 |
+
SGLC.US,D,20250604,000000,33.06,33.06,32.99,32.99,3367,0
|
| 547 |
+
SGLC.US,D,20250605,000000,33.1,33.1,32.88,32.9,2760,0
|
| 548 |
+
SGLC.US,D,20250606,000000,33.195,33.2695,33.05,33.2113,7434,0
|
| 549 |
+
SGLC.US,D,20250609,000000,33.14,33.25,33.14,33.1618,3541,0
|
| 550 |
+
SGLC.US,D,20250610,000000,33.14,33.25,33.14,33.221,12878,0
|
| 551 |
+
SGLC.US,D,20250611,000000,33.3,33.3,32.96,33.04,6858,0
|
| 552 |
+
SGLC.US,D,20250612,000000,33.115,33.265,33.115,33.22,4744,0
|
| 553 |
+
SGLC.US,D,20250613,000000,33.01,33.11,32.72,32.7622,10057,0
|
| 554 |
+
SGLC.US,D,20250616,000000,33.2,33.2,33.073,33.073,5029,0
|
| 555 |
+
SGLC.US,D,20250617,000000,33.0101,33.031,32.82,32.88,5889,0
|
| 556 |
+
SGLC.US,D,20250618,000000,32.91,32.91,32.7,32.7157,6107,0
|
| 557 |
+
SGLC.US,D,20250620,000000,32.7,32.7,32.5101,32.563,2578,0
|
| 558 |
+
SGLC.US,D,20250623,000000,32.71,32.96,32.66,32.9564,5355,0
|
| 559 |
+
SGLC.US,D,20250624,000000,33.2899,33.4,33.12,33.3637,5179,0
|
| 560 |
+
SGLC.US,D,20250625,000000,33.33,33.39,33.3,33.3475,9712,0
|
| 561 |
+
SGLC.US,D,20250626,000000,33.611,33.7,33.611,33.6909,2049,0
|
| 562 |
+
SGLC.US,D,20250627,000000,33.87,33.96,33.86,33.96,2178,0
|
| 563 |
+
SGLC.US,D,20250630,000000,33.9413,34.11,33.9413,34.02,11914,0
|
| 564 |
+
SGLC.US,D,20250701,000000,33.9601,34.13,33.9601,34.061,9228,0
|
| 565 |
+
SGLC.US,D,20250702,000000,34.03,34.0399,33.9601,34.0329,2788,0
|
| 566 |
+
SGLC.US,D,20250703,000000,34.3836,34.4,34.3836,34.4,1250,0
|
| 567 |
+
SGLC.US,D,20250707,000000,34.2,34.2,34,34.1523,3796,0
|
| 568 |
+
SGLC.US,D,20250708,000000,34.02,34.12,33.97,34.0236,11382,0
|
| 569 |
+
SGLC.US,D,20250709,000000,34.18,34.3094,34.16,34.3094,6722,0
|
| 570 |
+
SGLC.US,D,20250710,000000,34.25,34.4599,34.25,34.3741,5182,0
|
| 571 |
+
SGLC.US,D,20250711,000000,34.195,34.3,34.195,34.2022,6376,0
|
| 572 |
+
SGLC.US,D,20250714,000000,34.24,34.38,34.24,34.38,4302,0
|
| 573 |
+
SGLC.US,D,20250715,000000,34.235,34.3254,34.1773,34.1773,1847,0
|
| 574 |
+
SGLC.US,D,20250716,000000,34.0701,34.28,34.0601,34.28,5597,0
|
| 575 |
+
SGLC.US,D,20250717,000000,34.39,34.51,34.3201,34.48,20144,0
|
| 576 |
+
SGLC.US,D,20250718,000000,34.4,34.65,34.37,34.4482,4965,0
|
| 577 |
+
SGLC.US,D,20250721,000000,34.67,34.6799,34.48,34.57,2533,0
|
| 578 |
+
SGLC.US,D,20250722,000000,34.49,34.54,34.39,34.53,8202,0
|
| 579 |
+
SGLC.US,D,20250723,000000,34.65,34.69,34.59,34.6676,5053,0
|
| 580 |
+
SGLC.US,D,20250724,000000,34.85,34.905,34.8,34.8,6064,0
|
| 581 |
+
SGLC.US,D,20250725,000000,34.94,35.01,34.86,34.982,2494,0
|
| 582 |
+
SGLC.US,D,20250728,000000,35.03,35.03,34.81,34.9051,15948,0
|
| 583 |
+
SGLC.US,D,20250729,000000,35.08,35.08,34.89,34.8967,5267,0
|
| 584 |
+
SGLC.US,D,20250730,000000,35.01,35.05,34.9,34.9,4618,0
|
| 585 |
+
SGLC.US,D,20250731,000000,35.1,35.1,34.84,34.84,2951,0
|
| 586 |
+
SGLC.US,D,20250801,000000,34.24,34.3501,34.2001,34.31,7628,0
|
| 587 |
+
SGLC.US,D,20250804,000000,34.75,34.77,34.7244,34.74,3857,0
|
| 588 |
+
SGLC.US,D,20250805,000000,34.79,34.82,34.64,34.69,7964,0
|
| 589 |
+
SGLC.US,D,20250806,000000,34.82,35.0799,34.82,35.0369,3626,0
|
| 590 |
+
SGLC.US,D,20250807,000000,34.9001,35.083,34.9001,35.083,3500,0
|
| 591 |
+
SGLC.US,D,20250808,000000,35.31,35.36,35.2301,35.36,13738,0
|
| 592 |
+
SGLC.US,D,20250811,000000,35.32,35.34,35.1829,35.1829,7924,0
|
| 593 |
+
SGLC.US,D,20250812,000000,35.43,35.65,35.43,35.65,8292,0
|
| 594 |
+
SGLC.US,D,20250813,000000,35.66,35.769,35.64,35.769,9703,0
|
| 595 |
+
SGLC.US,D,20250814,000000,35.67,35.835,35.67,35.8139,13580,0
|
| 596 |
+
SGLC.US,D,20250815,000000,35.69,35.6999,35.61,35.65,2551,0
|
| 597 |
+
SGLC.US,D,20250818,000000,35.5311,35.6299,35.48,35.538,9862,0
|
| 598 |
+
SGLC.US,D,20250819,000000,35.6489,35.6489,35.291,35.42,5483,0
|
| 599 |
+
SGLC.US,D,20250820,000000,35.025,35.39,35.025,35.3203,5694,0
|
| 600 |
+
SGLC.US,D,20250821,000000,35.25,35.35,35.13,35.1945,12344,0
|
| 601 |
+
SGLC.US,D,20250822,000000,35.39,35.77,35.21,35.72,10785,0
|
| 602 |
+
SGLC.US,D,20250825,000000,35.65,35.68,35.5564,35.58,5706,0
|
| 603 |
+
SGLC.US,D,20250826,000000,35.59,35.6522,35.51,35.6522,10611,0
|
| 604 |
+
SGLC.US,D,20250827,000000,35.75,35.75,35.62,35.7104,3722,0
|
| 605 |
+
SGLC.US,D,20250828,000000,35.74,35.85,35.7169,35.8005,3061,0
|
| 606 |
+
SGLC.US,D,20250829,000000,35.6989,35.6989,35.64,35.66,6768,0
|
| 607 |
+
SGLC.US,D,20250902,000000,35.2434,35.48,35.1001,35.48,5763,0
|
| 608 |
+
SGLC.US,D,20250903,000000,35.48,35.69,35.48,35.69,8952,0
|
| 609 |
+
SGLC.US,D,20250904,000000,35.7574,35.9532,35.7574,35.9532,5760,0
|
| 610 |
+
SGLC.US,D,20250905,000000,35.685,35.84,35.61,35.7868,4554,0
|
| 611 |
+
SGLC.US,D,20250908,000000,35.92,35.94,35.81,35.8912,3291,0
|
| 612 |
+
SGLC.US,D,20250909,000000,35.87,35.9553,35.8,35.9553,3574,0
|
| 613 |
+
SGLC.US,D,20250910,000000,36.0888,36.0888,35.93,36.0426,3079,0
|
| 614 |
+
SGLC.US,D,20250911,000000,36.2701,36.475,36.2701,36.4139,6192,0
|
| 615 |
+
SGLC.US,D,20250912,000000,36.29,36.45,36.29,36.3607,5430,0
|
| 616 |
+
SGLC.US,D,20250915,000000,36.39,36.4769,36.32,36.42,3291,0
|
| 617 |
+
SGLC.US,D,20250916,000000,36.3,36.46,36.291,36.3825,21513,0
|
| 618 |
+
SGLC.US,D,20250917,000000,36.3201,36.48,36.3201,36.48,6639,0
|
| 619 |
+
SGLC.US,D,20250918,000000,36.655,36.7,36.59,36.6165,15521,0
|
| 620 |
+
SGLC.US,D,20250919,000000,36.65,36.81,36.65,36.81,5014,0
|
| 621 |
+
SGLC.US,D,20250922,000000,36.705,36.98,36.6971,36.9117,8200,0
|
| 622 |
+
SGLC.US,D,20250923,000000,36.8285,36.8359,36.64,36.7025,9521,0
|
| 623 |
+
SGLC.US,D,20250924,000000,36.59,36.59,36.45,36.4691,4222,0
|
| 624 |
+
SGLC.US,D,20250925,000000,36.293,36.293,36.1863,36.212,5511,0
|
| 625 |
+
SGLC.US,D,20250926,000000,36.361,36.45,36.288,36.45,5425,0
|
| 626 |
+
SGLC.US,D,20250929,000000,36.63,36.63,36.44,36.4934,16582,0
|
| 627 |
+
SGLC.US,D,20250930,000000,36.59,36.78,36.49,36.772,13186,0
|
| 628 |
+
SGLC.US,D,20251001,000000,36.66,36.91,36.66,36.8595,5296,0
|
| 629 |
+
SGLC.US,D,20251002,000000,36.895,37.05,36.78,37.05,7029,0
|
| 630 |
+
SGLC.US,D,20251003,000000,37.115,37.15,36.94,36.9492,12173,0
|
| 631 |
+
SGLC.US,D,20251006,000000,36.964,37.0489,36.92,36.9957,3357,0
|
| 632 |
+
SGLC.US,D,20251007,000000,36.94,37.05,36.7785,36.8415,5006,0
|
| 633 |
+
SGLC.US,D,20251008,000000,37.08,37.08,36.93,36.996,4317,0
|
| 634 |
+
SGLC.US,D,20251009,000000,37.07,37.07,36.86,36.9631,3537,0
|
| 635 |
+
SGLC.US,D,20251010,000000,37.06,37.06,35.9695,36.12,11480,0
|
| 636 |
+
SGLC.US,D,20251013,000000,36.44,36.5344,36.44,36.4984,5755,0
|
| 637 |
+
SGLC.US,D,20251014,000000,36.5,36.5999,36.3901,36.3901,10509,0
|
| 638 |
+
SGLC.US,D,20251015,000000,36.67,36.67,36.2445,36.3823,8979,0
|
| 639 |
+
SGLC.US,D,20251016,000000,36.6,36.67,36.13,36.2632,15514,0
|
| 640 |
+
SGLC.US,D,20251017,000000,36.352,36.555,36.3301,36.4757,37656,0
|
| 641 |
+
SGLC.US,D,20251020,000000,36.7889,36.909,36.7889,36.8414,5269,0
|
| 642 |
+
SGLC.US,D,20251021,000000,36.91,36.94,36.85,36.89,21302,0
|
| 643 |
+
SGLC.US,D,20251022,000000,36.84,36.84,36.52,36.75,13190,0
|
| 644 |
+
SGLC.US,D,20251023,000000,36.84,36.98,36.84,36.8886,12057,0
|
| 645 |
+
SGLC.US,D,20251024,000000,37.2,37.23,37.14,37.17,7858,0
|
| 646 |
+
SGLC.US,D,20251027,000000,37.51,37.63,37.45,37.596,43220,0
|
| 647 |
+
SGLC.US,D,20251028,000000,37.5655,37.85,37.5655,37.7399,10773,0
|
| 648 |
+
SGLC.US,D,20251029,000000,37.887,37.887,37.63,37.723,59409,0
|
| 649 |
+
SGLC.US,D,20251030,000000,37.6201,37.7918,37.49,37.54,4889,0
|
| 650 |
+
SGLC.US,D,20251031,000000,37.6,37.67,37.46,37.5385,5336,0
|
| 651 |
+
SGLC.US,D,20251103,000000,37.48,37.62,37.48,37.59,11729,0
|
| 652 |
+
SGLC.US,D,20251104,000000,37.36,37.45,37.14,37.2,25629,0
|
| 653 |
+
SGLC.US,D,20251105,000000,37.245,37.45,37.245,37.2749,4829,0
|
| 654 |
+
SGLC.US,D,20251106,000000,37.045,37.045,36.8072,36.8072,2968,0
|
| 655 |
+
SGLC.US,D,20251107,000000,36.5287,37.03,36.5287,37.03,5238,0
|
| 656 |
+
SGLC.US,D,20251110,000000,37.58,37.75,37.475,37.73,11227,0
|
| 657 |
+
SGLC.US,D,20251111,000000,37.58,37.774,37.49,37.77,6674,0
|
| 658 |
+
SGLC.US,D,20251112,000000,37.825,37.9,37.74,37.8269,3934,0
|
| 659 |
+
SGLC.US,D,20251113,000000,37.77,37.77,37.1285,37.1486,10895,0
|
| 660 |
+
SGLC.US,D,20251114,000000,37.4757,37.5,37.2255,37.2255,6170,0
|
| 661 |
+
SGLC.US,D,20251117,000000,37.25,37.25,36.7062,36.7987,13402,0
|
| 662 |
+
SGLC.US,D,20251118,000000,36.41,36.82,36.41,36.5801,24487,0
|
| 663 |
+
SGLC.US,D,20251119,000000,36.92,36.92,36.52,36.652,34699,0
|
| 664 |
+
SGLC.US,D,20251120,000000,37.31,37.31,36.008,36.0735,8527,0
|
| 665 |
+
SGLC.US,D,20251121,000000,36.27,36.69,36.065,36.44,7690,0
|
| 666 |
+
SGLC.US,D,20251124,000000,37.01,37.11,36.98,37.0403,6874,0
|
| 667 |
+
SGLC.US,D,20251125,000000,36.935,37.39,36.81,37.3447,17928,0
|
| 668 |
+
SGLC.US,D,20251126,000000,37.56,37.78,37.56,37.6615,9942,0
|
| 669 |
+
SGLC.US,D,20251128,000000,37.77,37.86,37.64,37.7664,6668,0
|
| 670 |
+
SGLC.US,D,20251201,000000,37.76,37.88,37.59,37.6018,29955,0
|
| 671 |
+
SGLC.US,D,20251202,000000,37.7917,37.87,37.75,37.7697,11969,0
|
| 672 |
+
SGLC.US,D,20251203,000000,37.69,37.87,37.69,37.7566,10219,0
|
| 673 |
+
SGLC.US,D,20251204,000000,37.745,37.8572,37.73,37.8072,10493,0
|
| 674 |
+
SGLC.US,D,20251205,000000,37.953,37.99,37.83,37.99,8150,0
|
| 675 |
+
SGLC.US,D,20251208,000000,37.8957,37.8957,37.77,37.8074,14033,0
|
| 676 |
+
SGLC.US,D,20251209,000000,37.91,37.94,37.84,37.854,10791,0
|
| 677 |
+
SGLC.US,D,20251210,000000,37.875,38.1823,37.8601,38.1823,8089,0
|
| 678 |
+
SGLC.US,D,20251211,000000,38.25,38.38,38.22,38.36,13447,0
|
| 679 |
+
SGLC.US,D,20251212,000000,38.175,38.175,37.83,37.8627,6422,0
|
| 680 |
+
SGLC.US,D,20251215,000000,37.98,38.023,37.9,37.9421,4509,0
|
| 681 |
+
SGLC.US,D,20251216,000000,37.72,37.83,37.7,37.83,15296,0
|
| 682 |
+
SGLC.US,D,20251217,000000,37.81,37.81,37.35,37.3627,17230,0
|
| 683 |
+
SGLC.US,D,20251218,000000,37.76,37.8401,37.63,37.81,6575,0
|
| 684 |
+
SGLC.US,D,20251219,000000,38.1,38.32,37.79,38.32,9382,0
|
| 685 |
+
SGLC.US,D,20251222,000000,38.4815,38.58,38.48,38.544,6040,0
|
| 686 |
+
SGLC.US,D,20251223,000000,38.55,38.6957,38.37,38.6957,3696,0
|
| 687 |
+
SGLC.US,D,20251224,000000,38.7009,38.91,38.6994,38.815,7251,0
|
| 688 |
+
SGLC.US,D,20251226,000000,38.8124,38.89,38.78,38.8253,5054,0
|
| 689 |
+
SGLC.US,D,20251229,000000,38.69,38.78,38.58,38.65,11269,0
|
| 690 |
+
SGLC.US,D,20251230,000000,38.7,38.7699,38.59,38.6719,6278,0
|
| 691 |
+
SGLC.US,D,20251231,000000,38.54,38.59,38.375,38.375,5253,0
|
| 692 |
+
SGLC.US,D,20260102,000000,38.6421,38.6421,38.3201,38.5202,6737,0
|
| 693 |
+
SGLC.US,D,20260105,000000,38.7801,39.2,38.7801,39.2,8310,0
|
| 694 |
+
SGLC.US,D,20260106,000000,39.1275,39.27,39.0101,39.2295,8640,0
|
| 695 |
+
SGLC.US,D,20260107,000000,39.38,39.46,39.201,39.2647,11618,0
|
| 696 |
+
SGLC.US,D,20260108,000000,39.2,39.26,39.09,39.25,7906,0
|
| 697 |
+
SGLC.US,D,20260109,000000,39.36,39.56,39.36,39.5,16734,0
|
| 698 |
+
SGLC.US,D,20260112,000000,39.29,39.88,39.29,39.88,7439,0
|
| 699 |
+
SGLC.US,D,20260113,000000,39.4,39.41,39.09,39.2345,11868,0
|
| 700 |
+
SGLC.US,D,20260114,000000,39.27,39.27,38.8001,39.06,26825,0
|
| 701 |
+
SGLC.US,D,20260115,000000,39.36,39.38,39.13,39.1556,15302,0
|
| 702 |
+
SGLC.US,D,20260116,000000,39.253,39.59,39.19,39.59,8643,0
|
| 703 |
+
SGLC.US,D,20260120,000000,38.67,38.89,38.46,38.49,13045,0
|
| 704 |
+
SGLC.US,D,20260121,000000,38.76,39.21,38.66,39.11,9189,0
|
| 705 |
+
SGLC.US,D,20260122,000000,39.33,39.35,39.18,39.33,6634,0
|
| 706 |
+
SGLC.US,D,20260123,000000,39.3999,39.4334,39.29,39.4,14049,0
|
| 707 |
+
SGLC.US,D,20260126,000000,39.53,39.645,39.53,39.5704,714,0
|
| 708 |
+
SGLC.US,D,20260127,000000,39.86,39.98,39.78,39.95,10595,0
|
| 709 |
+
SGLC.US,D,20260128,000000,40.0081,40.05,39.9214,40.04,13630,0
|
| 710 |
+
SGLC.US,D,20260129,000000,39.43,39.9814,39.43,39.9814,7734,0
|
| 711 |
+
SGLC.US,D,20260130,000000,40.015,40.015,39.6,39.8,18218,0
|
| 712 |
+
SGLC.US,D,20260202,000000,39.96,40.08,39.93,40.01,17831,0
|
| 713 |
+
SGLC.US,D,20260203,000000,39.89,40.11,39.35,39.61,9062,0
|
| 714 |
+
SGLC.US,D,20260204,000000,39.77,39.77,39.08,39.3282,16304,0
|
| 715 |
+
SGLC.US,D,20260205,000000,38.84,39.01,38.7,38.7,18173,0
|
| 716 |
+
SGLC.US,D,20260206,000000,39.2,39.66,39.2,39.66,14872,0
|
| 717 |
+
SGLC.US,D,20260209,000000,39.62,39.79,39.62,39.75,12126,0
|
| 718 |
+
SGLC.US,D,20260210,000000,39.75,39.76,39.48,39.56,23586,0
|
| 719 |
+
SGLC.US,D,20260211,000000,39.73,39.8,39.5,39.53,27627,0
|
| 720 |
+
SGLC.US,D,20260212,000000,39.02,39.07,38.55,38.55,22000,0
|
| 721 |
+
SGLC.US,D,20260213,000000,38.82,39.17,38.82,38.921,24090,0
|
| 722 |
+
SGLC.US,D,20260217,000000,38.6934,39.38,38.6934,39.38,28652,0
|
| 723 |
+
SGLC.US,D,20260218,000000,39.24,39.485,39.24,39.4,25047,0
|
daily/us/nyse etfs/1/shld.us.txt
ADDED
|
@@ -0,0 +1,609 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
SHLD.US,D,20230915,000000,24.853,24.853,24.853,24.853,63,0
|
| 3 |
+
SHLD.US,D,20230918,000000,25.11,25.11,25.0578,25.0578,345,0
|
| 4 |
+
SHLD.US,D,20230919,000000,25.005,25.01,24.895,24.895,587,0
|
| 5 |
+
SHLD.US,D,20230920,000000,24.755,24.755,24.73,24.73,331,0
|
| 6 |
+
SHLD.US,D,20230921,000000,24.58,24.58,24.3482,24.3482,443,0
|
| 7 |
+
SHLD.US,D,20230922,000000,24.15,24.15,24.0969,24.0969,148,0
|
| 8 |
+
SHLD.US,D,20230925,000000,23.99,24.0887,23.99,24.0887,505,0
|
| 9 |
+
SHLD.US,D,20230926,000000,24,24,23.9668,23.9668,801,0
|
| 10 |
+
SHLD.US,D,20230927,000000,24.1812,24.1812,24.1812,24.1812,7,0
|
| 11 |
+
SHLD.US,D,20230928,000000,24.29,24.45,24.29,24.45,458,0
|
| 12 |
+
SHLD.US,D,20230929,000000,24.42,24.42,24.3305,24.3305,270,0
|
| 13 |
+
SHLD.US,D,20231002,000000,24.1913,24.1913,24.1913,24.1913,58,0
|
| 14 |
+
SHLD.US,D,20231003,000000,23.96,23.9611,23.96,23.9611,252,0
|
| 15 |
+
SHLD.US,D,20231004,000000,23.71,23.71,23.71,23.71,393,0
|
| 16 |
+
SHLD.US,D,20231005,000000,23.7,23.7,23.7,23.7,14,0
|
| 17 |
+
SHLD.US,D,20231006,000000,23.875,23.8975,23.875,23.8975,260,0
|
| 18 |
+
SHLD.US,D,20231009,000000,24.6,25.3693,24.6,25.3693,7915,0
|
| 19 |
+
SHLD.US,D,20231010,000000,25.64,25.64,25.4501,25.4615,6462,0
|
| 20 |
+
SHLD.US,D,20231011,000000,25.65,25.82,25.645,25.7468,5638,0
|
| 21 |
+
SHLD.US,D,20231012,000000,25.92,25.92,25.57,25.698,21631,0
|
| 22 |
+
SHLD.US,D,20231013,000000,25.95,26,25.8,25.8734,10439,0
|
| 23 |
+
SHLD.US,D,20231016,000000,25.99,26.02,25.75,25.9087,5220,0
|
| 24 |
+
SHLD.US,D,20231017,000000,25.72,26.13,25.72,25.8932,7055,0
|
| 25 |
+
SHLD.US,D,20231018,000000,26.16,26.16,25.7548,25.7548,8725,0
|
| 26 |
+
SHLD.US,D,20231019,000000,25.66,25.669,25.5274,25.5274,3634,0
|
| 27 |
+
SHLD.US,D,20231020,000000,25.58,25.82,25.31,25.31,5416,0
|
| 28 |
+
SHLD.US,D,20231023,000000,25.26,25.4501,25.26,25.2777,1377,0
|
| 29 |
+
SHLD.US,D,20231024,000000,25.58,25.62,25.425,25.4571,5522,0
|
| 30 |
+
SHLD.US,D,20231025,000000,25.58,25.9099,25.545,25.545,4665,0
|
| 31 |
+
SHLD.US,D,20231026,000000,25.57,25.585,25.3847,25.4348,10386,0
|
| 32 |
+
SHLD.US,D,20231027,000000,25.33,25.44,25.03,25.0933,7550,0
|
| 33 |
+
SHLD.US,D,20231030,000000,25.3237,25.38,25.2491,25.3343,3237,0
|
| 34 |
+
SHLD.US,D,20231031,000000,25.35,25.68,25.35,25.5759,2834,0
|
| 35 |
+
SHLD.US,D,20231101,000000,25.8284,26.017,25.718,25.832,4243,0
|
| 36 |
+
SHLD.US,D,20231102,000000,26.22,26.52,26.22,26.4189,6558,0
|
| 37 |
+
SHLD.US,D,20231103,000000,26.64,26.89,26.6194,26.63,2970,0
|
| 38 |
+
SHLD.US,D,20231106,000000,26.75,26.75,26.43,26.5344,4989,0
|
| 39 |
+
SHLD.US,D,20231107,000000,26.46,26.56,26.4205,26.4666,5375,0
|
| 40 |
+
SHLD.US,D,20231108,000000,26.6,26.6,26.3399,26.3399,2045,0
|
| 41 |
+
SHLD.US,D,20231109,000000,26.385,26.44,26.1923,26.1923,1944,0
|
| 42 |
+
SHLD.US,D,20231110,000000,26.37,26.67,26.37,26.6093,2527,0
|
| 43 |
+
SHLD.US,D,20231113,000000,26.64,26.97,26.63,26.8213,2817,0
|
| 44 |
+
SHLD.US,D,20231114,000000,26.91,27.0065,26.91,27.0065,3306,0
|
| 45 |
+
SHLD.US,D,20231115,000000,26.99,26.99,26.8696,26.8696,1668,0
|
| 46 |
+
SHLD.US,D,20231116,000000,26.89,26.89,26.6932,26.712,1638,0
|
| 47 |
+
SHLD.US,D,20231117,000000,26.89,27.1899,26.8175,26.9158,3618,0
|
| 48 |
+
SHLD.US,D,20231120,000000,27.02,27.2283,26.92,27.1736,4082,0
|
| 49 |
+
SHLD.US,D,20231121,000000,27.24,27.37,27.0593,27.1163,4345,0
|
| 50 |
+
SHLD.US,D,20231122,000000,27.1729,27.1729,27.0514,27.1198,1362,0
|
| 51 |
+
SHLD.US,D,20231124,000000,27.224,27.51,27.2196,27.2901,4774,0
|
| 52 |
+
SHLD.US,D,20231127,000000,27.11,27.11,26.99,26.99,4073,0
|
| 53 |
+
SHLD.US,D,20231128,000000,27.03,27.2,27.0299,27.0699,1914,0
|
| 54 |
+
SHLD.US,D,20231129,000000,27.16,27.16,26.9591,26.9591,1978,0
|
| 55 |
+
SHLD.US,D,20231130,000000,27.01,27.1,26.95,27.0591,1099,0
|
| 56 |
+
SHLD.US,D,20231201,000000,27.23,27.54,27.23,27.54,1588,0
|
| 57 |
+
SHLD.US,D,20231204,000000,27.31,27.5,27.31,27.4773,2305,0
|
| 58 |
+
SHLD.US,D,20231205,000000,27.3727,27.45,27.2803,27.2803,2461,0
|
| 59 |
+
SHLD.US,D,20231206,000000,27.3,27.36,27.1553,27.1553,2885,0
|
| 60 |
+
SHLD.US,D,20231207,000000,27.0271,27.0499,26.93,26.93,3741,0
|
| 61 |
+
SHLD.US,D,20231208,000000,27.07,27.1887,27.07,27.141,2473,0
|
| 62 |
+
SHLD.US,D,20231211,000000,27.13,27.3,27.13,27.2678,3819,0
|
| 63 |
+
SHLD.US,D,20231212,000000,27.24,27.45,27.175,27.4,2486,0
|
| 64 |
+
SHLD.US,D,20231213,000000,27.3617,27.8005,27.3617,27.7891,4014,0
|
| 65 |
+
SHLD.US,D,20231214,000000,27.53,27.55,27.39,27.4273,3358,0
|
| 66 |
+
SHLD.US,D,20231215,000000,27.52,27.52,27.25,27.327,2001,0
|
| 67 |
+
SHLD.US,D,20231218,000000,27.45,27.55,27.4,27.4528,3550,0
|
| 68 |
+
SHLD.US,D,20231219,000000,27.6,27.84,27.6,27.6646,8476,0
|
| 69 |
+
SHLD.US,D,20231220,000000,27.63,27.73,27.4315,27.4315,4124,0
|
| 70 |
+
SHLD.US,D,20231221,000000,27.68,27.68,27.5707,27.635,2274,0
|
| 71 |
+
SHLD.US,D,20231222,000000,27.72,27.84,27.325,27.716,8537,0
|
| 72 |
+
SHLD.US,D,20231226,000000,28.01,28.07,27.69,27.8314,5495,0
|
| 73 |
+
SHLD.US,D,20231227,000000,27.9,28.14,27.8741,27.8754,7229,0
|
| 74 |
+
SHLD.US,D,20231228,000000,27.98,28,27.8062,27.8985,10814,0
|
| 75 |
+
SHLD.US,D,20231229,000000,28,28,27.7701,27.8574,15554,0
|
| 76 |
+
SHLD.US,D,20240102,000000,27.89,28.07,27.8123,27.8457,4792,0
|
| 77 |
+
SHLD.US,D,20240103,000000,28.01,28.22,27.9,27.9,4552,0
|
| 78 |
+
SHLD.US,D,20240104,000000,28.04,28.31,28.04,28.13,10125,0
|
| 79 |
+
SHLD.US,D,20240105,000000,28.02,28.02,27.8177,27.896,11246,0
|
| 80 |
+
SHLD.US,D,20240108,000000,27.94,28.07,27.8799,28.07,8057,0
|
| 81 |
+
SHLD.US,D,20240109,000000,28.02,28.03,27.91,27.931,7181,0
|
| 82 |
+
SHLD.US,D,20240110,000000,28.1046,28.1799,28.0961,28.1082,2905,0
|
| 83 |
+
SHLD.US,D,20240111,000000,28.46,28.46,27.9914,28.19,5139,0
|
| 84 |
+
SHLD.US,D,20240112,000000,28.5,28.78,28.18,28.67,52188,0
|
| 85 |
+
SHLD.US,D,20240116,000000,28.89,28.89,28.25,28.2888,30990,0
|
| 86 |
+
SHLD.US,D,20240117,000000,28.25,28.3917,28.16,28.286,12616,0
|
| 87 |
+
SHLD.US,D,20240118,000000,28.28,28.48,28.0926,28.48,7404,0
|
| 88 |
+
SHLD.US,D,20240119,000000,28.49,28.49,28.2,28.329,40429,0
|
| 89 |
+
SHLD.US,D,20240122,000000,28.44,28.591,28.42,28.46,31263,0
|
| 90 |
+
SHLD.US,D,20240123,000000,28.46,28.54,28.21,28.267,20822,0
|
| 91 |
+
SHLD.US,D,20240124,000000,28.43,28.6591,28.35,28.3592,14284,0
|
| 92 |
+
SHLD.US,D,20240125,000000,28.41,28.41,28.061,28.2,19607,0
|
| 93 |
+
SHLD.US,D,20240126,000000,28.18,28.282,28.1,28.26,9726,0
|
| 94 |
+
SHLD.US,D,20240129,000000,28.26,28.3546,28.2,28.3546,26150,0
|
| 95 |
+
SHLD.US,D,20240130,000000,28.43,28.46,28.3,28.41,5891,0
|
| 96 |
+
SHLD.US,D,20240131,000000,28.42,28.44,28.15,28.15,5632,0
|
| 97 |
+
SHLD.US,D,20240201,000000,28.31,28.399,28.15,28.3812,10768,0
|
| 98 |
+
SHLD.US,D,20240202,000000,28.29,28.365,28.055,28.3551,14060,0
|
| 99 |
+
SHLD.US,D,20240205,000000,28.31,28.31,28.01,28.23,12118,0
|
| 100 |
+
SHLD.US,D,20240206,000000,28.39,28.9,28.39,28.9,16283,0
|
| 101 |
+
SHLD.US,D,20240207,000000,28.9,29.0589,28.83,28.99,18119,0
|
| 102 |
+
SHLD.US,D,20240208,000000,28.995,29.08,28.876,28.995,5736,0
|
| 103 |
+
SHLD.US,D,20240209,000000,29.14,29.2799,29.09,29.239,7412,0
|
| 104 |
+
SHLD.US,D,20240212,000000,29.3,29.62,29.3,29.51,14151,0
|
| 105 |
+
SHLD.US,D,20240213,000000,29.36,29.5,29.17,29.28,109503,0
|
| 106 |
+
SHLD.US,D,20240214,000000,29.75,29.9899,29.75,29.89,7729,0
|
| 107 |
+
SHLD.US,D,20240215,000000,30.12,30.29,30.05,30.2714,24043,0
|
| 108 |
+
SHLD.US,D,20240216,000000,30.21,30.45,30.21,30.25,26009,0
|
| 109 |
+
SHLD.US,D,20240220,000000,30.81,30.81,30.32,30.35,19441,0
|
| 110 |
+
SHLD.US,D,20240221,000000,30.29,30.4456,30.15,30.38,10656,0
|
| 111 |
+
SHLD.US,D,20240222,000000,30.51,30.535,30.4,30.52,15207,0
|
| 112 |
+
SHLD.US,D,20240223,000000,30.53,30.75,30.53,30.62,54466,0
|
| 113 |
+
SHLD.US,D,20240226,000000,30.86,31.0955,30.86,30.96,11875,0
|
| 114 |
+
SHLD.US,D,20240227,000000,30.98,31.02,30.855,30.97,26788,0
|
| 115 |
+
SHLD.US,D,20240228,000000,31.12,31.32,31.1199,31.17,19699,0
|
| 116 |
+
SHLD.US,D,20240229,000000,31.35,31.36,31.1,31.2564,11000,0
|
| 117 |
+
SHLD.US,D,20240301,000000,31.41,31.4687,31.24,31.26,41071,0
|
| 118 |
+
SHLD.US,D,20240304,000000,31.3,31.765,31.3,31.68,25090,0
|
| 119 |
+
SHLD.US,D,20240305,000000,31.79,32.0593,31.7,31.76,43998,0
|
| 120 |
+
SHLD.US,D,20240306,000000,32.02,32.41,32,32.17,40011,0
|
| 121 |
+
SHLD.US,D,20240307,000000,32.38,32.65,32.11,32.12,37558,0
|
| 122 |
+
SHLD.US,D,20240308,000000,32.47,32.47,31.87,31.9,29037,0
|
| 123 |
+
SHLD.US,D,20240311,000000,31.85,31.9,31.625,31.66,21338,0
|
| 124 |
+
SHLD.US,D,20240312,000000,31.65,31.6799,31.41,31.5734,24770,0
|
| 125 |
+
SHLD.US,D,20240313,000000,31.67,31.839,31.5537,31.83,37982,0
|
| 126 |
+
SHLD.US,D,20240314,000000,32,32.035,31.63,31.75,54708,0
|
| 127 |
+
SHLD.US,D,20240315,000000,31.71,31.89,31.65,31.74,12720,0
|
| 128 |
+
SHLD.US,D,20240318,000000,32.01,32.06,31.88,31.93,30849,0
|
| 129 |
+
SHLD.US,D,20240319,000000,32,32.36,32,32.31,20398,0
|
| 130 |
+
SHLD.US,D,20240320,000000,32.29,32.6599,32.29,32.5893,32670,0
|
| 131 |
+
SHLD.US,D,20240321,000000,32.74,32.85,32.6,32.61,25041,0
|
| 132 |
+
SHLD.US,D,20240322,000000,32.76,32.8805,32.69,32.82,52557,0
|
| 133 |
+
SHLD.US,D,20240325,000000,32.8,33.02,32.8,32.95,121405,0
|
| 134 |
+
SHLD.US,D,20240326,000000,33.16,33.2,33.04,33.06,21376,0
|
| 135 |
+
SHLD.US,D,20240327,000000,33.12,33.3088,33.12,33.3,31801,0
|
| 136 |
+
SHLD.US,D,20240328,000000,33.18,33.2899,33.1519,33.197,28452,0
|
| 137 |
+
SHLD.US,D,20240401,000000,33.29,33.29,33.04,33.12,21600,0
|
| 138 |
+
SHLD.US,D,20240402,000000,33.09,33.15,32.74,33.0367,17634,0
|
| 139 |
+
SHLD.US,D,20240403,000000,32.94,33.06,32.81,33.0261,25871,0
|
| 140 |
+
SHLD.US,D,20240404,000000,33.25,33.29,33.0351,33.04,29600,0
|
| 141 |
+
SHLD.US,D,20240405,000000,33.01,33.2283,32.9,33.17,25235,0
|
| 142 |
+
SHLD.US,D,20240408,000000,33.37,33.5827,33.37,33.5,19502,0
|
| 143 |
+
SHLD.US,D,20240409,000000,33.13,33.13,32.35,32.54,49750,0
|
| 144 |
+
SHLD.US,D,20240410,000000,32.06,32.3493,32.06,32.24,14827,0
|
| 145 |
+
SHLD.US,D,20240411,000000,32.45,32.59,32.2397,32.48,28336,0
|
| 146 |
+
SHLD.US,D,20240412,000000,32.48,32.7199,32.32,32.36,57573,0
|
| 147 |
+
SHLD.US,D,20240415,000000,32.98,32.9808,32.33,32.38,86555,0
|
| 148 |
+
SHLD.US,D,20240416,000000,32.38,32.38,32.08,32.14,141489,0
|
| 149 |
+
SHLD.US,D,20240417,000000,32.33,32.33,31.81,32.1354,28555,0
|
| 150 |
+
SHLD.US,D,20240418,000000,32.15,32.15,31.6,31.84,26955,0
|
| 151 |
+
SHLD.US,D,20240419,000000,32.02,32.24,32.02,32.13,78916,0
|
| 152 |
+
SHLD.US,D,20240422,000000,32.25,32.4,32.1365,32.26,40520,0
|
| 153 |
+
SHLD.US,D,20240423,000000,32.59,32.9,32.59,32.75,31799,0
|
| 154 |
+
SHLD.US,D,20240424,000000,32.89,33.05,32.56,32.74,32832,0
|
| 155 |
+
SHLD.US,D,20240425,000000,32.29,32.7631,32.23,32.679,26879,0
|
| 156 |
+
SHLD.US,D,20240426,000000,32.67,33.065,32.67,32.9849,39009,0
|
| 157 |
+
SHLD.US,D,20240429,000000,33.11,33.33,33.075,33.29,56292,0
|
| 158 |
+
SHLD.US,D,20240430,000000,33.21,33.21,32.76,32.7806,33967,0
|
| 159 |
+
SHLD.US,D,20240501,000000,32.97,33.0096,32.65,32.7796,36095,0
|
| 160 |
+
SHLD.US,D,20240502,000000,32.99,33.19,32.52,32.77,60847,0
|
| 161 |
+
SHLD.US,D,20240503,000000,33.1,33.42,32.87,33.07,92670,0
|
| 162 |
+
SHLD.US,D,20240506,000000,33.41,33.5058,33.3301,33.5,34485,0
|
| 163 |
+
SHLD.US,D,20240507,000000,33.36,33.5,33.07,33.09,32322,0
|
| 164 |
+
SHLD.US,D,20240508,000000,33.15,33.26,33.14,33.25,17036,0
|
| 165 |
+
SHLD.US,D,20240509,000000,33.29,33.55,33.29,33.5025,121004,0
|
| 166 |
+
SHLD.US,D,20240510,000000,33.65,33.67,33.5099,33.61,71588,0
|
| 167 |
+
SHLD.US,D,20240513,000000,33.78,33.78,33.325,33.33,56813,0
|
| 168 |
+
SHLD.US,D,20240514,000000,33.36,33.55,33.3,33.35,93586,0
|
| 169 |
+
SHLD.US,D,20240515,000000,33.5,33.6693,33.4206,33.595,1447938,0
|
| 170 |
+
SHLD.US,D,20240516,000000,33.7,33.86,33.611,33.7015,1451999,0
|
| 171 |
+
SHLD.US,D,20240517,000000,33.64,33.74,33.6,33.714,27123,0
|
| 172 |
+
SHLD.US,D,20240520,000000,33.9,34.0199,33.7801,33.9665,32158,0
|
| 173 |
+
SHLD.US,D,20240521,000000,33.96,34.13,33.95,34.03,1114737,0
|
| 174 |
+
SHLD.US,D,20240522,000000,33.96,34.04,33.745,33.81,67965,0
|
| 175 |
+
SHLD.US,D,20240523,000000,34.2,34.2,33.7601,33.83,89451,0
|
| 176 |
+
SHLD.US,D,20240524,000000,33.87,34.08,33.8401,34.02,26702,0
|
| 177 |
+
SHLD.US,D,20240528,000000,34.18,34.22,33.7346,33.76,76891,0
|
| 178 |
+
SHLD.US,D,20240529,000000,33.51,33.51,33.23,33.24,538080,0
|
| 179 |
+
SHLD.US,D,20240530,000000,33.4,33.58,33.3,33.51,49435,0
|
| 180 |
+
SHLD.US,D,20240531,000000,33.8,34.09,33.7,34.09,36304,0
|
| 181 |
+
SHLD.US,D,20240603,000000,34.32,34.32,33.96,34.08,49276,0
|
| 182 |
+
SHLD.US,D,20240604,000000,34.02,34.02,33.7759,33.9175,56707,0
|
| 183 |
+
SHLD.US,D,20240605,000000,34.06,34.27,33.805,33.98,119702,0
|
| 184 |
+
SHLD.US,D,20240606,000000,34.06,34.12,33.98,34,454030,0
|
| 185 |
+
SHLD.US,D,20240607,000000,34.15,34.17,33.97,33.9869,93833,0
|
| 186 |
+
SHLD.US,D,20240610,000000,34,34.01,33.81,33.89,148304,0
|
| 187 |
+
SHLD.US,D,20240611,000000,33.81,33.97,33.3,33.5,42494,0
|
| 188 |
+
SHLD.US,D,20240612,000000,33.82,33.82,33.5543,33.59,42070,0
|
| 189 |
+
SHLD.US,D,20240613,000000,33.56,33.63,33.1401,33.24,80709,0
|
| 190 |
+
SHLD.US,D,20240614,000000,32.82,32.82,32.42,32.67,58099,0
|
| 191 |
+
SHLD.US,D,20240617,000000,32.86,33.23,32.67,33.23,95209,0
|
| 192 |
+
SHLD.US,D,20240618,000000,33.23,33.5,33.2,33.48,59709,0
|
| 193 |
+
SHLD.US,D,20240620,000000,33.65,33.72,33.4524,33.67,246443,0
|
| 194 |
+
SHLD.US,D,20240621,000000,33.66,33.66,33.16,33.3,78908,0
|
| 195 |
+
SHLD.US,D,20240624,000000,33.51,33.9,33.51,33.53,83684,0
|
| 196 |
+
SHLD.US,D,20240625,000000,33.36,33.36,33.18,33.3183,64806,0
|
| 197 |
+
SHLD.US,D,20240626,000000,33.23,33.23,33.02,33.1,49142,0
|
| 198 |
+
SHLD.US,D,20240627,000000,33.12,33.15,32.93,33.04,101958,0
|
| 199 |
+
SHLD.US,D,20240628,000000,33.34,33.3476,32.96,33.13,64972,0
|
| 200 |
+
SHLD.US,D,20240701,000000,33.4,33.4,32.85,32.95,82586,0
|
| 201 |
+
SHLD.US,D,20240702,000000,32.74,32.91,32.7,32.9,2317804,0
|
| 202 |
+
SHLD.US,D,20240703,000000,33.16,33.27,33.0801,33.2,123440,0
|
| 203 |
+
SHLD.US,D,20240705,000000,33.35,33.35,33.04,33.17,50312,0
|
| 204 |
+
SHLD.US,D,20240708,000000,33.39,33.48,33.25,33.3298,65690,0
|
| 205 |
+
SHLD.US,D,20240709,000000,33.38,33.51,33.2,33.2,78673,0
|
| 206 |
+
SHLD.US,D,20240710,000000,33.37,33.67,33.37,33.67,54755,0
|
| 207 |
+
SHLD.US,D,20240711,000000,33.76,33.89,33.67,33.88,50620,0
|
| 208 |
+
SHLD.US,D,20240712,000000,33.93,34.07,33.875,33.875,51666,0
|
| 209 |
+
SHLD.US,D,20240715,000000,34.23,34.29,33.73,34.16,123400,0
|
| 210 |
+
SHLD.US,D,20240716,000000,34.11,34.68,34.02,34.6772,78254,0
|
| 211 |
+
SHLD.US,D,20240717,000000,34.62,34.7,34.3,34.38,57613,0
|
| 212 |
+
SHLD.US,D,20240718,000000,34.47,34.64,34.26,34.34,73746,0
|
| 213 |
+
SHLD.US,D,20240719,000000,34.3,34.3,34,34.07,44786,0
|
| 214 |
+
SHLD.US,D,20240722,000000,34.27,34.32,34.0111,34.32,69045,0
|
| 215 |
+
SHLD.US,D,20240723,000000,34.37,34.84,34.25,34.61,64263,0
|
| 216 |
+
SHLD.US,D,20240724,000000,34.74,34.74,34.195,34.2,82766,0
|
| 217 |
+
SHLD.US,D,20240725,000000,34.49,34.84,34.01,34.55,89885,0
|
| 218 |
+
SHLD.US,D,20240726,000000,34.98,35.16,34.74,34.93,138815,0
|
| 219 |
+
SHLD.US,D,20240729,000000,35.17,35.17,34.91,35.01,135885,0
|
| 220 |
+
SHLD.US,D,20240730,000000,35.23,35.24,35,35.17,73696,0
|
| 221 |
+
SHLD.US,D,20240731,000000,35.41,35.63,35.2,35.46,112410,0
|
| 222 |
+
SHLD.US,D,20240801,000000,35.96,35.96,34.81,35.11,97669,0
|
| 223 |
+
SHLD.US,D,20240802,000000,34.82,34.905,34.37,34.68,271694,0
|
| 224 |
+
SHLD.US,D,20240805,000000,34.32,34.38,33.6231,34.2,203182,0
|
| 225 |
+
SHLD.US,D,20240806,000000,34.46,34.68,34.19,34.34,185369,0
|
| 226 |
+
SHLD.US,D,20240807,000000,35,35.04,34.4,34.55,204670,0
|
| 227 |
+
SHLD.US,D,20240808,000000,34.86,35.31,34.695,35.26,208480,0
|
| 228 |
+
SHLD.US,D,20240809,000000,35.32,35.6135,35.29,35.56,117338,0
|
| 229 |
+
SHLD.US,D,20240812,000000,35.72,35.76,35.542,35.65,201902,0
|
| 230 |
+
SHLD.US,D,20240813,000000,35.8,36,35.67,36,156557,0
|
| 231 |
+
SHLD.US,D,20240814,000000,36.24,36.49,36,36.44,224220,0
|
| 232 |
+
SHLD.US,D,20240815,000000,36.63,36.72,36.4531,36.67,111290,0
|
| 233 |
+
SHLD.US,D,20240816,000000,36.58,36.79,36.5,36.75,105471,0
|
| 234 |
+
SHLD.US,D,20240819,000000,36.67,36.75,36.53,36.75,159345,0
|
| 235 |
+
SHLD.US,D,20240820,000000,36.61,36.61,36.3,36.47,121571,0
|
| 236 |
+
SHLD.US,D,20240821,000000,36.49,36.55,36.318,36.49,135659,0
|
| 237 |
+
SHLD.US,D,20240822,000000,36.52,36.5599,36.2913,36.4,129888,0
|
| 238 |
+
SHLD.US,D,20240823,000000,36.51,36.7199,36.4,36.61,114817,0
|
| 239 |
+
SHLD.US,D,20240826,000000,36.63,36.65,36.4201,36.47,124362,0
|
| 240 |
+
SHLD.US,D,20240827,000000,36.55,36.69,36.4001,36.65,118512,0
|
| 241 |
+
SHLD.US,D,20240828,000000,36.82,37.0999,36.7305,36.93,248296,0
|
| 242 |
+
SHLD.US,D,20240829,000000,37.23,37.5099,37.0301,37.26,1597622,0
|
| 243 |
+
SHLD.US,D,20240830,000000,37.34,37.44,37.06,37.39,131716,0
|
| 244 |
+
SHLD.US,D,20240903,000000,37.03,37.03,36.1,36.37,189052,0
|
| 245 |
+
SHLD.US,D,20240904,000000,36.39,36.6,36.28,36.5,89099,0
|
| 246 |
+
SHLD.US,D,20240905,000000,36.45,36.46,36.02,36.24,91011,0
|
| 247 |
+
SHLD.US,D,20240906,000000,36.26,36.3167,35.62,35.7,100382,0
|
| 248 |
+
SHLD.US,D,20240909,000000,36.05,36.5,36.0139,36.42,109730,0
|
| 249 |
+
SHLD.US,D,20240910,000000,36.54,36.54,36.0901,36.34,609564,0
|
| 250 |
+
SHLD.US,D,20240911,000000,36.21,36.28,35.64,36.28,73920,0
|
| 251 |
+
SHLD.US,D,20240912,000000,36.3,36.65,36.17,36.65,131349,0
|
| 252 |
+
SHLD.US,D,20240913,000000,36.71,36.9822,36.7059,36.92,180645,0
|
| 253 |
+
SHLD.US,D,20240916,000000,37.09,37.24,36.85,37.09,85730,0
|
| 254 |
+
SHLD.US,D,20240917,000000,36.56,36.56,36.21,36.41,105422,0
|
| 255 |
+
SHLD.US,D,20240918,000000,36.5,36.7899,36.43,36.45,87633,0
|
| 256 |
+
SHLD.US,D,20240919,000000,37.03,37.04,36.6501,36.97,110541,0
|
| 257 |
+
SHLD.US,D,20240920,000000,36.8,36.99,36.65,36.98,75246,0
|
| 258 |
+
SHLD.US,D,20240923,000000,37,37.43,36.855,37,362505,0
|
| 259 |
+
SHLD.US,D,20240924,000000,37.46,37.46,37.01,37.17,176355,0
|
| 260 |
+
SHLD.US,D,20240925,000000,37.26,37.3492,36.9,36.98,945868,0
|
| 261 |
+
SHLD.US,D,20240926,000000,37.19,37.19,36.8801,37.06,168071,0
|
| 262 |
+
SHLD.US,D,20240927,000000,37.14,37.24,37.0601,37.19,148465,0
|
| 263 |
+
SHLD.US,D,20240930,000000,37.06,37.24,36.93,37.23,164763,0
|
| 264 |
+
SHLD.US,D,20241001,000000,37.24,38,37.085,37.93,306333,0
|
| 265 |
+
SHLD.US,D,20241002,000000,38.22,38.23,37.955,38.07,400292,0
|
| 266 |
+
SHLD.US,D,20241003,000000,37.99,38.13,37.8229,38.02,204692,0
|
| 267 |
+
SHLD.US,D,20241004,000000,38.22,38.33,38,38.33,110261,0
|
| 268 |
+
SHLD.US,D,20241007,000000,38.29,38.29,38,38.11,158356,0
|
| 269 |
+
SHLD.US,D,20241008,000000,38.34,38.4099,38.16,38.33,438186,0
|
| 270 |
+
SHLD.US,D,20241009,000000,38.26,38.59,38.2,38.55,124538,0
|
| 271 |
+
SHLD.US,D,20241010,000000,38.18,38.18,37.7,37.85,925828,0
|
| 272 |
+
SHLD.US,D,20241011,000000,37.82,38.22,37.8,38.22,151579,0
|
| 273 |
+
SHLD.US,D,20241014,000000,38.24,38.49,38.21,38.42,1884054,0
|
| 274 |
+
SHLD.US,D,20241015,000000,38.75,38.75,38.23,38.26,113460,0
|
| 275 |
+
SHLD.US,D,20241016,000000,38.53,38.753268,38.35,38.74,630339,0
|
| 276 |
+
SHLD.US,D,20241017,000000,38.96,39,38.71,38.82,111821,0
|
| 277 |
+
SHLD.US,D,20241018,000000,38.91,38.99,38.7114,38.99,93674,0
|
| 278 |
+
SHLD.US,D,20241021,000000,39.05,39.15,38.7,38.93,545833,0
|
| 279 |
+
SHLD.US,D,20241022,000000,39.05,39.05,38.5,38.64,123441,0
|
| 280 |
+
SHLD.US,D,20241023,000000,38.51,38.575,38.19,38.33,100191,0
|
| 281 |
+
SHLD.US,D,20241024,000000,38.58,38.67,38.3391,38.41,480321,0
|
| 282 |
+
SHLD.US,D,20241025,000000,38.55,38.5988,38.2,38.33,272488,0
|
| 283 |
+
SHLD.US,D,20241028,000000,38.63,38.72,38.33,38.45,490954,0
|
| 284 |
+
SHLD.US,D,20241029,000000,38.51,38.51,38.295,38.36,107583,0
|
| 285 |
+
SHLD.US,D,20241030,000000,38.27,38.61,38.1378,38.32,389385,0
|
| 286 |
+
SHLD.US,D,20241031,000000,37.95,37.96,37.23,37.32,179974,0
|
| 287 |
+
SHLD.US,D,20241101,000000,37.65,37.7556,37.4011,37.46,62585,0
|
| 288 |
+
SHLD.US,D,20241104,000000,37.38,37.41,37.1036,37.24,111486,0
|
| 289 |
+
SHLD.US,D,20241105,000000,38.01,38.51,37.9261,38.51,129946,0
|
| 290 |
+
SHLD.US,D,20241106,000000,39.7,39.7,39.135,39.61,494934,0
|
| 291 |
+
SHLD.US,D,20241107,000000,40.18,40.23,39.935,40.15,268489,0
|
| 292 |
+
SHLD.US,D,20241108,000000,40.13,40.7899,40.13,40.77,315397,0
|
| 293 |
+
SHLD.US,D,20241111,000000,41.4,41.68,41.27,41.48,449203,0
|
| 294 |
+
SHLD.US,D,20241112,000000,41.37,41.49,40.87,41.15,325437,0
|
| 295 |
+
SHLD.US,D,20241113,000000,41.165,41.3499,40.78,40.85,299009,0
|
| 296 |
+
SHLD.US,D,20241114,000000,40.9,41,39.1724,39.29,344468,0
|
| 297 |
+
SHLD.US,D,20241115,000000,39.3,39.485,39,39.24,202396,0
|
| 298 |
+
SHLD.US,D,20241118,000000,39.29,39.31,38.7601,38.96,239135,0
|
| 299 |
+
SHLD.US,D,20241119,000000,39,39.3085,39,39.3,367938,0
|
| 300 |
+
SHLD.US,D,20241120,000000,39.21,39.47,38.68,39.18,216010,0
|
| 301 |
+
SHLD.US,D,20241121,000000,39.21,39.6,39.09,39.41,264395,0
|
| 302 |
+
SHLD.US,D,20241122,000000,39.34,39.7668,39.34,39.75,310122,0
|
| 303 |
+
SHLD.US,D,20241125,000000,39.7851,39.85,38.9001,39.02,322216,0
|
| 304 |
+
SHLD.US,D,20241126,000000,38.92,39.28,38.89,39.23,343268,0
|
| 305 |
+
SHLD.US,D,20241127,000000,39.36,39.51,39.13,39.23,237085,0
|
| 306 |
+
SHLD.US,D,20241129,000000,39.2,39.35,39.1045,39.32,180760,0
|
| 307 |
+
SHLD.US,D,20241202,000000,39.45,39.48,38.9201,39.05,181215,0
|
| 308 |
+
SHLD.US,D,20241203,000000,39.25,39.3,39.09,39.3,776070,0
|
| 309 |
+
SHLD.US,D,20241204,000000,39.24,39.5114,39.18,39.5,150954,0
|
| 310 |
+
SHLD.US,D,20241205,000000,39.2445,39.36,39.1,39.21,219318,0
|
| 311 |
+
SHLD.US,D,20241206,000000,39.21,39.27,38.96,39,192269,0
|
| 312 |
+
SHLD.US,D,20241209,000000,38.91,38.93,38.08,38.16,253054,0
|
| 313 |
+
SHLD.US,D,20241210,000000,38.16,38.2092,37.97,38.02,183155,0
|
| 314 |
+
SHLD.US,D,20241211,000000,38.459,38.459,37.82,38.14,290933,0
|
| 315 |
+
SHLD.US,D,20241212,000000,38.15,38.2446,38,38.09,175700,0
|
| 316 |
+
SHLD.US,D,20241213,000000,38.1,38.2699,38,38.2,201410,0
|
| 317 |
+
SHLD.US,D,20241216,000000,38.27,38.53,38.16,38.53,211978,0
|
| 318 |
+
SHLD.US,D,20241217,000000,38.11,38.15,37.88,37.94,256370,0
|
| 319 |
+
SHLD.US,D,20241218,000000,37.94,38.18,36.86,36.95,1592759,0
|
| 320 |
+
SHLD.US,D,20241219,000000,37.28,37.65,37.12,37.22,450196,0
|
| 321 |
+
SHLD.US,D,20241220,000000,36.89,37.83,36.72,37.75,219807,0
|
| 322 |
+
SHLD.US,D,20241223,000000,37.92,38.0602,37.54,37.89,1581208,0
|
| 323 |
+
SHLD.US,D,20241224,000000,37.91,38.12,37.8156,38.12,75778,0
|
| 324 |
+
SHLD.US,D,20241226,000000,38.12,38.356,37.99,38.25,97970,0
|
| 325 |
+
SHLD.US,D,20241227,000000,38.05,38.0968,37.64,37.88,149308,0
|
| 326 |
+
SHLD.US,D,20241230,000000,37.41,37.6899,37.1909,37.47,144382,0
|
| 327 |
+
SHLD.US,D,20241231,000000,37.6,37.6199,37.24,37.41,161709,0
|
| 328 |
+
SHLD.US,D,20250102,000000,37.5,37.69,37.1,37.3,189358,0
|
| 329 |
+
SHLD.US,D,20250103,000000,37.34,37.9,37.34,37.77,411134,0
|
| 330 |
+
SHLD.US,D,20250106,000000,37.8,37.85,37.365,37.46,358981,0
|
| 331 |
+
SHLD.US,D,20250107,000000,37.6178,37.66,37.09,37.12,411503,0
|
| 332 |
+
SHLD.US,D,20250108,000000,37.3,37.55,37.09,37.55,1361281,0
|
| 333 |
+
SHLD.US,D,20250110,000000,37,37.555,36.61,37.39,522808,0
|
| 334 |
+
SHLD.US,D,20250113,000000,37,37.74,36.93,37.74,169528,0
|
| 335 |
+
SHLD.US,D,20250114,000000,38.03,38.2,37.87,38.11,252752,0
|
| 336 |
+
SHLD.US,D,20250115,000000,38.555,38.61,38.2,38.48,226648,0
|
| 337 |
+
SHLD.US,D,20250116,000000,38.63,38.93,38.5,38.92,405344,0
|
| 338 |
+
SHLD.US,D,20250117,000000,38.95,39.14,38.75,39.06,196718,0
|
| 339 |
+
SHLD.US,D,20250121,000000,39.59,40.26,39.44,40.24,493344,0
|
| 340 |
+
SHLD.US,D,20250122,000000,40.4,40.41,40.04,40.22,489451,0
|
| 341 |
+
SHLD.US,D,20250123,000000,40.335,40.365,39.81,40.25,309186,0
|
| 342 |
+
SHLD.US,D,20250124,000000,40.32,40.4,40.1001,40.15,164854,0
|
| 343 |
+
SHLD.US,D,20250127,000000,39.88,40,39.5052,39.66,163648,0
|
| 344 |
+
SHLD.US,D,20250128,000000,39.7616,39.85,39.25,39.43,1628925,0
|
| 345 |
+
SHLD.US,D,20250129,000000,39.22,39.45,38.89,39,240769,0
|
| 346 |
+
SHLD.US,D,20250130,000000,39.4706,39.51,39.04,39.48,153451,0
|
| 347 |
+
SHLD.US,D,20250131,000000,39.5,39.98,39.38,39.61,283520,0
|
| 348 |
+
SHLD.US,D,20250203,000000,39.07,39.65,38.75,39.48,207099,0
|
| 349 |
+
SHLD.US,D,20250204,000000,40.4549,40.8296,40.44,40.67,1852620,0
|
| 350 |
+
SHLD.US,D,20250205,000000,40.8,40.952,40.46,40.62,408886,0
|
| 351 |
+
SHLD.US,D,20250206,000000,40.2125,40.3922,39.88,40.34,377128,0
|
| 352 |
+
SHLD.US,D,20250207,000000,40.49,40.6899,40.28,40.32,263398,0
|
| 353 |
+
SHLD.US,D,20250210,000000,40.37,40.79,40.26,40.7,199803,0
|
| 354 |
+
SHLD.US,D,20250211,000000,41,41.1486,40.7001,40.92,182106,0
|
| 355 |
+
SHLD.US,D,20250212,000000,40.57,41.11,40.57,40.77,597954,0
|
| 356 |
+
SHLD.US,D,20250213,000000,41.2185,41.23,40.69,40.84,268648,0
|
| 357 |
+
SHLD.US,D,20250214,000000,41.45,41.45,40.75,41,438665,0
|
| 358 |
+
SHLD.US,D,20250218,000000,42.99,43.09,42.7298,42.97,465852,0
|
| 359 |
+
SHLD.US,D,20250219,000000,42.99,43.23,42.2762,42.46,612995,0
|
| 360 |
+
SHLD.US,D,20250220,000000,41.7801,42.02,41.1,41.9,417452,0
|
| 361 |
+
SHLD.US,D,20250221,000000,41.9,42.06,41.2,41.34,155983,0
|
| 362 |
+
SHLD.US,D,20250224,000000,41.75,41.8199,41.18,41.38,270740,0
|
| 363 |
+
SHLD.US,D,20250225,000000,41.75,42.08,41.5325,42.04,324058,0
|
| 364 |
+
SHLD.US,D,20250226,000000,42.05,42.2768,41.82,42.02,322597,0
|
| 365 |
+
SHLD.US,D,20250227,000000,42.3275,42.5389,41.82,42.07,401814,0
|
| 366 |
+
SHLD.US,D,20250228,000000,41.78,42.25,41.4407,42.25,448669,0
|
| 367 |
+
SHLD.US,D,20250303,000000,44.62,44.8,44.165,44.58,1030290,0
|
| 368 |
+
SHLD.US,D,20250304,000000,44.11,45.8674,43.9167,45.51,1045351,0
|
| 369 |
+
SHLD.US,D,20250305,000000,45.5,46.63,45.22,46.6,956526,0
|
| 370 |
+
SHLD.US,D,20250306,000000,46.33,46.41,45.76,46.08,723688,0
|
| 371 |
+
SHLD.US,D,20250307,000000,46.2859,46.2859,45.08,46.02,628585,0
|
| 372 |
+
SHLD.US,D,20250310,000000,45.675,46.07,45.0236,45.42,694769,0
|
| 373 |
+
SHLD.US,D,20250311,000000,45.9299,45.9874,45.22,45.58,640725,0
|
| 374 |
+
SHLD.US,D,20250312,000000,46,46.17,45.4029,46.13,516593,0
|
| 375 |
+
SHLD.US,D,20250313,000000,45.95,46.295,45.7201,46.19,1431209,0
|
| 376 |
+
SHLD.US,D,20250314,000000,47.32,47.8698,47.08,47.77,695470,0
|
| 377 |
+
SHLD.US,D,20250317,000000,48.05,48.4492,48.0168,48.34,755649,0
|
| 378 |
+
SHLD.US,D,20250318,000000,48.31,48.795,48.0101,48.7,864801,0
|
| 379 |
+
SHLD.US,D,20250319,000000,48,48.6,47.91,48.49,622968,0
|
| 380 |
+
SHLD.US,D,20250320,000000,47.255,47.5598,47.05,47.25,651414,0
|
| 381 |
+
SHLD.US,D,20250321,000000,46.66,46.88,46.2532,46.62,581534,0
|
| 382 |
+
SHLD.US,D,20250324,000000,47.328,47.68,47.16,47.66,445176,0
|
| 383 |
+
SHLD.US,D,20250325,000000,47.68,47.9767,47.58,47.89,418276,0
|
| 384 |
+
SHLD.US,D,20250326,000000,48.11,48.1889,47.405,47.55,654941,0
|
| 385 |
+
SHLD.US,D,20250327,000000,47.53,47.8699,47.3,47.52,418246,0
|
| 386 |
+
SHLD.US,D,20250328,000000,46.9902,47.0625,46.3,46.53,427994,0
|
| 387 |
+
SHLD.US,D,20250331,000000,45.93,46.7,45.77,46.55,431705,0
|
| 388 |
+
SHLD.US,D,20250401,000000,46.93,47.3,46.7,47.17,1106739,0
|
| 389 |
+
SHLD.US,D,20250402,000000,46.4,47.39,46.3,47.22,511247,0
|
| 390 |
+
SHLD.US,D,20250403,000000,47.44,48.14,47.17,47.3,972767,0
|
| 391 |
+
SHLD.US,D,20250404,000000,46,46.05,43.64,43.64,1477798,0
|
| 392 |
+
SHLD.US,D,20250407,000000,42.35,44.51,42.011,43.57,1530381,0
|
| 393 |
+
SHLD.US,D,20250408,000000,46.14,46.21,44.0623,44.64,561476,0
|
| 394 |
+
SHLD.US,D,20250409,000000,44.64,48.26,44.595,48.05,692374,0
|
| 395 |
+
SHLD.US,D,20250410,000000,47.295,48.18,46.75,47.85,855103,0
|
| 396 |
+
SHLD.US,D,20250411,000000,48.22,49.41,48.14,49.31,1094428,0
|
| 397 |
+
SHLD.US,D,20250414,000000,50.355,50.48,49.75,50.17,851567,0
|
| 398 |
+
SHLD.US,D,20250415,000000,50.415,50.915,50.4,50.71,827186,0
|
| 399 |
+
SHLD.US,D,20250416,000000,50.62,50.93,50.15,50.49,1556149,0
|
| 400 |
+
SHLD.US,D,20250417,000000,50.27,50.88,50.08,50.59,688338,0
|
| 401 |
+
SHLD.US,D,20250421,000000,50.68,50.74,49.5,49.97,520982,0
|
| 402 |
+
SHLD.US,D,20250422,000000,49.58,49.81,49.0601,49.46,778996,0
|
| 403 |
+
SHLD.US,D,20250423,000000,49.34,49.9391,49.05,49.28,545616,0
|
| 404 |
+
SHLD.US,D,20250424,000000,49.33,50.2492,49.16,50.23,733059,0
|
| 405 |
+
SHLD.US,D,20250425,000000,50.005,50.67,49.76,50.62,382379,0
|
| 406 |
+
SHLD.US,D,20250428,000000,50.73,50.93,50.1501,50.87,496871,0
|
| 407 |
+
SHLD.US,D,20250429,000000,51,51.7,50.89,51.54,888597,0
|
| 408 |
+
SHLD.US,D,20250430,000000,51.37,51.9687,50.91,51.85,765268,0
|
| 409 |
+
SHLD.US,D,20250501,000000,52.15,52.3,51.715,51.92,581016,0
|
| 410 |
+
SHLD.US,D,20250502,000000,53.09,53.7796,52.91,53.33,814529,0
|
| 411 |
+
SHLD.US,D,20250505,000000,53.78,53.81,53.39,53.69,945414,0
|
| 412 |
+
SHLD.US,D,20250506,000000,52.8,52.81,52.09,52.69,662908,0
|
| 413 |
+
SHLD.US,D,20250507,000000,52.76,53.132524,52.55,53.03,727768,0
|
| 414 |
+
SHLD.US,D,20250508,000000,53.425,54.215,53.3,53.89,816532,0
|
| 415 |
+
SHLD.US,D,20250509,000000,53.65,53.69,53.0101,53.38,579390,0
|
| 416 |
+
SHLD.US,D,20250512,000000,52.25,52.5,51.36,51.94,830652,0
|
| 417 |
+
SHLD.US,D,20250513,000000,52.165,52.65,52,52.32,1297560,0
|
| 418 |
+
SHLD.US,D,20250514,000000,52.62,52.74,52.15,52.34,439419,0
|
| 419 |
+
SHLD.US,D,20250515,000000,53.23,53.86,53.01,53.86,918285,0
|
| 420 |
+
SHLD.US,D,20250516,000000,54.14,54.44,54.01,54.43,540629,0
|
| 421 |
+
SHLD.US,D,20250519,000000,54.18,54.92,54.15,54.92,639649,0
|
| 422 |
+
SHLD.US,D,20250520,000000,54.8,55.195,54.525,55.05,555324,0
|
| 423 |
+
SHLD.US,D,20250521,000000,55.715,55.83,54.8,54.94,1224080,0
|
| 424 |
+
SHLD.US,D,20250522,000000,54.94,55.311971,54.6733,55.04,619149,0
|
| 425 |
+
SHLD.US,D,20250523,000000,54.71,55.4199,54.6,55.28,652908,0
|
| 426 |
+
SHLD.US,D,20250527,000000,56.825,57,56.5701,56.91,1156864,0
|
| 427 |
+
SHLD.US,D,20250528,000000,57.135,57.21,56.63,56.74,1000815,0
|
| 428 |
+
SHLD.US,D,20250529,000000,56.7401,56.8,56.22,56.6,596060,0
|
| 429 |
+
SHLD.US,D,20250530,000000,56.37,57.11,56.22,57.04,772257,0
|
| 430 |
+
SHLD.US,D,20250602,000000,57.295,57.49,56.69,57.38,1496874,0
|
| 431 |
+
SHLD.US,D,20250603,000000,57.625,58.1,57.4622,58.03,975751,0
|
| 432 |
+
SHLD.US,D,20250604,000000,57.8,58.24,57.495,57.99,837959,0
|
| 433 |
+
SHLD.US,D,20250605,000000,59.065,59.24,58.25,58.4,1343026,0
|
| 434 |
+
SHLD.US,D,20250606,000000,58.04,58.3598,57.8501,58.2,690886,0
|
| 435 |
+
SHLD.US,D,20250609,000000,58.35,58.35,57.27,57.84,1119226,0
|
| 436 |
+
SHLD.US,D,20250610,000000,57.93,58.01,56.4,56.61,1553671,0
|
| 437 |
+
SHLD.US,D,20250611,000000,57,57.265,56,57.25,1391269,0
|
| 438 |
+
SHLD.US,D,20250612,000000,57.585,58.13,57.49,58.13,971942,0
|
| 439 |
+
SHLD.US,D,20250613,000000,58.73,59.56,58.52,59.28,2756693,0
|
| 440 |
+
SHLD.US,D,20250616,000000,59.755,59.85,58.75,58.83,1656494,0
|
| 441 |
+
SHLD.US,D,20250617,000000,58.92,59.01,58.5005,58.77,1014094,0
|
| 442 |
+
SHLD.US,D,20250618,000000,58.875,59.1228,58.26,58.38,991322,0
|
| 443 |
+
SHLD.US,D,20250620,000000,58.65,58.69,58.03,58.41,1099743,0
|
| 444 |
+
SHLD.US,D,20250623,000000,58.035,58.81,57.84,58.54,1545301,0
|
| 445 |
+
SHLD.US,D,20250624,000000,57.9,58.09,57.14,57.66,1406508,0
|
| 446 |
+
SHLD.US,D,20250625,000000,58.13,58.8,58.1,58.66,1442216,0
|
| 447 |
+
SHLD.US,D,20250626,000000,59.605,60.76,59.54,60.46,2664684,0
|
| 448 |
+
SHLD.US,D,20250627,000000,59.72,59.84,59.11,59.18,1427434,0
|
| 449 |
+
SHLD.US,D,20250630,000000,59.8,60.32,59.57,60.25,1194432,0
|
| 450 |
+
SHLD.US,D,20250701,000000,59.5,59.57,58.4765,58.88,1488114,0
|
| 451 |
+
SHLD.US,D,20250702,000000,58.48,58.87,58.08,58.86,1089207,0
|
| 452 |
+
SHLD.US,D,20250703,000000,58.84,59.2668,58.7366,59.1,753713,0
|
| 453 |
+
SHLD.US,D,20250707,000000,59.5,59.94,59.2,59.79,1444331,0
|
| 454 |
+
SHLD.US,D,20250708,000000,59.815,59.97,59.21,59.71,894040,0
|
| 455 |
+
SHLD.US,D,20250709,000000,59.94,60.39,59.5511,60.3,966658,0
|
| 456 |
+
SHLD.US,D,20250710,000000,60.275,60.49,59.7701,60.32,1017256,0
|
| 457 |
+
SHLD.US,D,20250711,000000,60.02,60.55,59.84,60.33,835628,0
|
| 458 |
+
SHLD.US,D,20250714,000000,60.52,61.3634,60.385,61.23,1425889,0
|
| 459 |
+
SHLD.US,D,20250715,000000,61.15,61.15,60.32,60.52,1372392,0
|
| 460 |
+
SHLD.US,D,20250716,000000,60.35,60.86,60.12,60.83,809289,0
|
| 461 |
+
SHLD.US,D,20250717,000000,61.01,61.67,60.6,61.54,1112933,0
|
| 462 |
+
SHLD.US,D,20250718,000000,62.195,62.44,61.7477,61.91,1076117,0
|
| 463 |
+
SHLD.US,D,20250721,000000,61.95,62.16,61.5,61.5,1344652,0
|
| 464 |
+
SHLD.US,D,20250722,000000,60.65,60.9794,60.1044,60.68,1060298,0
|
| 465 |
+
SHLD.US,D,20250723,000000,61,62.13,60.95,62.04,974713,0
|
| 466 |
+
SHLD.US,D,20250724,000000,61.7266,62.19,61.41,61.68,879159,0
|
| 467 |
+
SHLD.US,D,20250725,000000,61.7,61.98,61.49,61.85,678375,0
|
| 468 |
+
SHLD.US,D,20250728,000000,61.5,61.58,60.59,60.82,1158019,0
|
| 469 |
+
SHLD.US,D,20250729,000000,61.44,61.59,61.18,61.38,1076743,0
|
| 470 |
+
SHLD.US,D,20250730,000000,61.075,61.48,60.8701,61.08,685629,0
|
| 471 |
+
SHLD.US,D,20250731,000000,61.51,61.67,61.1924,61.32,744993,0
|
| 472 |
+
SHLD.US,D,20250801,000000,60.65,61.0958,59.86,60.88,1089469,0
|
| 473 |
+
SHLD.US,D,20250804,000000,61.445,61.9699,61.29,61.96,795173,0
|
| 474 |
+
SHLD.US,D,20250805,000000,62.99,63.42,62.7,63.12,1246405,0
|
| 475 |
+
SHLD.US,D,20250806,000000,62.8729,63.7234,62.77,63.63,927454,0
|
| 476 |
+
SHLD.US,D,20250807,000000,62.815,63.13,62.08,62.51,1249994,0
|
| 477 |
+
SHLD.US,D,20250808,000000,62.475,62.9,61.78,61.81,1028366,0
|
| 478 |
+
SHLD.US,D,20250811,000000,61.5,61.65,61.07,61.19,846424,0
|
| 479 |
+
SHLD.US,D,20250812,000000,61.43,62.14,61.19,62.14,574094,0
|
| 480 |
+
SHLD.US,D,20250813,000000,62.64,62.86,62.02,62.56,748710,0
|
| 481 |
+
SHLD.US,D,20250814,000000,62.765,63.2399,62.5387,62.71,580382,0
|
| 482 |
+
SHLD.US,D,20250815,000000,62.3148,62.38,61.755,62.28,522474,0
|
| 483 |
+
SHLD.US,D,20250818,000000,62.7001,62.971,62.558,62.81,486740,0
|
| 484 |
+
SHLD.US,D,20250819,000000,61.25,61.29,60.03,60.2,1616230,0
|
| 485 |
+
SHLD.US,D,20250820,000000,59.91,60.5,59.46,60.38,1003725,0
|
| 486 |
+
SHLD.US,D,20250821,000000,60.825,61.2281,60.71,61.1,635525,0
|
| 487 |
+
SHLD.US,D,20250822,000000,61.52,62.32,61.41,61.85,703203,0
|
| 488 |
+
SHLD.US,D,20250825,000000,62.09,62.32,61.93,61.93,504898,0
|
| 489 |
+
SHLD.US,D,20250826,000000,61.88,62.71,61.82,62.68,520226,0
|
| 490 |
+
SHLD.US,D,20250827,000000,62.5,62.56,62.1774,62.38,418538,0
|
| 491 |
+
SHLD.US,D,20250828,000000,62.45,62.62,62.24,62.54,500749,0
|
| 492 |
+
SHLD.US,D,20250829,000000,62.7427,62.85,62.15,62.26,429436,0
|
| 493 |
+
SHLD.US,D,20250902,000000,61.83,62.58,61.8007,62.52,718745,0
|
| 494 |
+
SHLD.US,D,20250903,000000,62.645,62.8,62.1,62.34,517632,0
|
| 495 |
+
SHLD.US,D,20250904,000000,61.93,62.115,61.48,62,466779,0
|
| 496 |
+
SHLD.US,D,20250905,000000,62.48,62.54,61.44,62.12,358012,0
|
| 497 |
+
SHLD.US,D,20250908,000000,62.3975,62.7098,62.22,62.68,453444,0
|
| 498 |
+
SHLD.US,D,20250909,000000,62.32,62.48,61.87,62.44,579176,0
|
| 499 |
+
SHLD.US,D,20250910,000000,63.025,63.82,63,63.79,786490,0
|
| 500 |
+
SHLD.US,D,20250911,000000,64.5,65.39,64.2,65.34,1390346,0
|
| 501 |
+
SHLD.US,D,20250912,000000,65.26,65.7,65.062,65.54,479600,0
|
| 502 |
+
SHLD.US,D,20250915,000000,65.805,66.4,65.5609,66.36,666495,0
|
| 503 |
+
SHLD.US,D,20250916,000000,66.62,67.0588,66.22,66.82,8561046,0
|
| 504 |
+
SHLD.US,D,20250917,000000,66.525,66.82,65.68,66.03,2281201,0
|
| 505 |
+
SHLD.US,D,20250918,000000,65.75,66.65,65.34,66.51,1958558,0
|
| 506 |
+
SHLD.US,D,20250919,000000,66.46,66.86,66.32,66.59,1466902,0
|
| 507 |
+
SHLD.US,D,20250922,000000,66.76,67.3,66.53,67.26,1109808,0
|
| 508 |
+
SHLD.US,D,20250923,000000,67.065,67.58,66.71,67.12,2032892,0
|
| 509 |
+
SHLD.US,D,20250924,000000,67.905,68.31,67.64,67.83,2158162,0
|
| 510 |
+
SHLD.US,D,20250925,000000,67.44,67.94,67.07,67.6,1169036,0
|
| 511 |
+
SHLD.US,D,20250926,000000,67.93,68.3,67.65,68.22,1054177,0
|
| 512 |
+
SHLD.US,D,20250929,000000,69.52,69.64,68.87,69.01,1663890,0
|
| 513 |
+
SHLD.US,D,20250930,000000,69.15,70.29,69.11,70.24,1542298,0
|
| 514 |
+
SHLD.US,D,20251001,000000,69.64,70.34,69.288,70.22,1883337,0
|
| 515 |
+
SHLD.US,D,20251002,000000,70.775,70.92,70.29,70.81,1604003,0
|
| 516 |
+
SHLD.US,D,20251003,000000,71.11,71.1399,70.3302,70.55,1724568,0
|
| 517 |
+
SHLD.US,D,20251006,000000,70.8312,71.32,70.69,71.07,1172680,0
|
| 518 |
+
SHLD.US,D,20251007,000000,70.7,70.95,70.2401,70.5,1123633,0
|
| 519 |
+
SHLD.US,D,20251008,000000,71.2,71.54,70.91,71.51,1456634,0
|
| 520 |
+
SHLD.US,D,20251009,000000,71.12,71.1836,70.03,70.12,1081606,0
|
| 521 |
+
SHLD.US,D,20251010,000000,69.505,69.56,68.03,68.05,1534386,0
|
| 522 |
+
SHLD.US,D,20251013,000000,68.01,68.55,67.66,68.28,1279660,0
|
| 523 |
+
SHLD.US,D,20251014,000000,67.27,68.55,66.92,68.13,1125625,0
|
| 524 |
+
SHLD.US,D,20251015,000000,68.23,68.44,65.95,66.67,1576286,0
|
| 525 |
+
SHLD.US,D,20251016,000000,67.12,67.2448,66.13,66.26,939291,0
|
| 526 |
+
SHLD.US,D,20251017,000000,65.15,65.5999,64.64,65.05,1229144,0
|
| 527 |
+
SHLD.US,D,20251020,000000,66.26,67.18,66.09,67.15,1141876,0
|
| 528 |
+
SHLD.US,D,20251021,000000,67.13,67.65,67.08,67.41,1017594,0
|
| 529 |
+
SHLD.US,D,20251022,000000,67.98,68.09,66.22,66.77,1151492,0
|
| 530 |
+
SHLD.US,D,20251023,000000,67.3,68.2,67.09,68.16,1070308,0
|
| 531 |
+
SHLD.US,D,20251024,000000,68.5,68.59,68.02,68.26,840717,0
|
| 532 |
+
SHLD.US,D,20251027,000000,68.625,68.65,67.93,68.39,890371,0
|
| 533 |
+
SHLD.US,D,20251028,000000,68.52,68.68,68.04,68.14,572291,0
|
| 534 |
+
SHLD.US,D,20251029,000000,68.0016,68.49,67.6,68.03,1038903,0
|
| 535 |
+
SHLD.US,D,20251030,000000,67.8452,68.475,67.68,67.7,579841,0
|
| 536 |
+
SHLD.US,D,20251031,000000,68.24,68.48,67.7409,68.31,883295,0
|
| 537 |
+
SHLD.US,D,20251103,000000,68.7947,68.86,68.13,68.79,894514,0
|
| 538 |
+
SHLD.US,D,20251104,000000,67.0818,67.89,66.77,67.31,725623,0
|
| 539 |
+
SHLD.US,D,20251105,000000,66.52,66.8045,66.135,66.27,679688,0
|
| 540 |
+
SHLD.US,D,20251106,000000,65.94,66.02,64.91,65.13,1049729,0
|
| 541 |
+
SHLD.US,D,20251107,000000,64.79,65.7999,64.25,65.61,1044473,0
|
| 542 |
+
SHLD.US,D,20251110,000000,66.54,67.02,66.28,66.89,756846,0
|
| 543 |
+
SHLD.US,D,20251111,000000,66.275,66.599,66.0607,66.4,628516,0
|
| 544 |
+
SHLD.US,D,20251112,000000,66.39,66.4,65.79,65.86,1039579,0
|
| 545 |
+
SHLD.US,D,20251113,000000,66.11,66.3,64.36,64.57,590683,0
|
| 546 |
+
SHLD.US,D,20251114,000000,63.67,64.9759,63.4,64.67,892568,0
|
| 547 |
+
SHLD.US,D,20251117,000000,65.25,65.41,64.22,64.64,775300,0
|
| 548 |
+
SHLD.US,D,20251118,000000,64.445,64.99,63.8894,64.19,824501,0
|
| 549 |
+
SHLD.US,D,20251119,000000,63.045,63.4,62.5681,62.96,769584,0
|
| 550 |
+
SHLD.US,D,20251120,000000,64.17,64.63,62.02,62.09,1058781,0
|
| 551 |
+
SHLD.US,D,20251121,000000,61.62,61.785,60.62,61.36,1291876,0
|
| 552 |
+
SHLD.US,D,20251124,000000,60.755,61.29,60.53,61.11,1505863,0
|
| 553 |
+
SHLD.US,D,20251125,000000,61.2,62,60.76,61.84,849081,0
|
| 554 |
+
SHLD.US,D,20251126,000000,62.2,62.5699,61.94,62.24,655149,0
|
| 555 |
+
SHLD.US,D,20251128,000000,62.5,62.58,62.28,62.4,504184,0
|
| 556 |
+
SHLD.US,D,20251201,000000,61.65,61.755,60.71,60.74,809369,0
|
| 557 |
+
SHLD.US,D,20251202,000000,61.035,61.78,61.03,61.39,707309,0
|
| 558 |
+
SHLD.US,D,20251203,000000,61.84,62.495,61.48,62.47,677170,0
|
| 559 |
+
SHLD.US,D,20251204,000000,62.39,63.39,62.28,63.14,773901,0
|
| 560 |
+
SHLD.US,D,20251205,000000,63.185,63.25,62.249,62.83,616529,0
|
| 561 |
+
SHLD.US,D,20251208,000000,63.42,63.8,63.13,63.79,546886,0
|
| 562 |
+
SHLD.US,D,20251209,000000,64.26,64.83,64.1101,64.16,652153,0
|
| 563 |
+
SHLD.US,D,20251210,000000,63.68,64.97,63.26,64.52,814174,0
|
| 564 |
+
SHLD.US,D,20251211,000000,64.62,65.1,64.15,64.93,492187,0
|
| 565 |
+
SHLD.US,D,20251212,000000,65.25,65.3,64.2777,64.72,816081,0
|
| 566 |
+
SHLD.US,D,20251215,000000,64.78,64.9573,64.33,64.41,576919,0
|
| 567 |
+
SHLD.US,D,20251216,000000,63.57,63.93,63.255,63.7,669000,0
|
| 568 |
+
SHLD.US,D,20251217,000000,63.655,64.0199,62.81,62.94,472882,0
|
| 569 |
+
SHLD.US,D,20251218,000000,63.52,64.18,63.39,63.73,435762,0
|
| 570 |
+
SHLD.US,D,20251219,000000,64.04,65.29,64.035,65.08,737983,0
|
| 571 |
+
SHLD.US,D,20251222,000000,65.44,66.2168,65.36,66.18,663601,0
|
| 572 |
+
SHLD.US,D,20251223,000000,66.24,66.67,66.17,66.59,2973605,0
|
| 573 |
+
SHLD.US,D,20251224,000000,66.6,66.7,66.3507,66.61,357123,0
|
| 574 |
+
SHLD.US,D,20251226,000000,66.455,66.5,65.84,65.99,395310,0
|
| 575 |
+
SHLD.US,D,20251229,000000,65.62,65.9,65.47,65.68,562280,0
|
| 576 |
+
SHLD.US,D,20251230,000000,65.68,65.75,65.25,65.28,615387,0
|
| 577 |
+
SHLD.US,D,20251231,000000,65.4031,65.4031,64.77,64.79,317423,0
|
| 578 |
+
SHLD.US,D,20260102,000000,65.71,66.47,65.075,66.43,911462,0
|
| 579 |
+
SHLD.US,D,20260105,000000,68.35,69.95,68.35,69.93,3162929,0
|
| 580 |
+
SHLD.US,D,20260106,000000,70.31,71.15,70.3,71.13,1482296,0
|
| 581 |
+
SHLD.US,D,20260107,000000,71.96,72.859,70.86,70.97,2931928,0
|
| 582 |
+
SHLD.US,D,20260108,000000,73.57,74.74,72.53,72.97,3834031,0
|
| 583 |
+
SHLD.US,D,20260109,000000,73.89,75.41,73.59,75.14,3003678,0
|
| 584 |
+
SHLD.US,D,20260112,000000,75.78,76.566,75.705,76.35,3090224,0
|
| 585 |
+
SHLD.US,D,20260113,000000,77.015,77.11,76.085,76.38,2601306,0
|
| 586 |
+
SHLD.US,D,20260114,000000,75.95,76.87,75.27,76.85,2179961,0
|
| 587 |
+
SHLD.US,D,20260115,000000,76.905,77.52,76.25,77.35,2200278,0
|
| 588 |
+
SHLD.US,D,20260116,000000,77.57,78.089,77.15,77.91,2528100,0
|
| 589 |
+
SHLD.US,D,20260120,000000,77.64,78.4929,76.83,77.01,3151862,0
|
| 590 |
+
SHLD.US,D,20260121,000000,76.7,77.3199,75.7775,76.87,3690477,0
|
| 591 |
+
SHLD.US,D,20260122,000000,76.91,76.93,75.515,76.28,2295980,0
|
| 592 |
+
SHLD.US,D,20260123,000000,76.8,77.145,76.32,76.92,2612078,0
|
| 593 |
+
SHLD.US,D,20260126,000000,76.5918,76.74,75.84,76.18,2311365,0
|
| 594 |
+
SHLD.US,D,20260127,000000,76.395,77.935,76.18,77.87,3808506,0
|
| 595 |
+
SHLD.US,D,20260128,000000,77.47,77.5,76.45,77.22,2193324,0
|
| 596 |
+
SHLD.US,D,20260129,000000,77.35,78.05,75.73,76.44,1967587,0
|
| 597 |
+
SHLD.US,D,20260130,000000,75.84,76.48,74.54,75.24,1514581,0
|
| 598 |
+
SHLD.US,D,20260202,000000,74.625,74.84,73.98,74.44,1794972,0
|
| 599 |
+
SHLD.US,D,20260203,000000,75.77,76.34,75.07,76.3,1785454,0
|
| 600 |
+
SHLD.US,D,20260204,000000,76.4,76.42,71.95,72.69,2258929,0
|
| 601 |
+
SHLD.US,D,20260205,000000,71.29,72.63,70.8,70.97,1348935,0
|
| 602 |
+
SHLD.US,D,20260206,000000,71.9,72.98,71.49,72.86,1155239,0
|
| 603 |
+
SHLD.US,D,20260209,000000,73.59,74.709,73.41,74.37,1283942,0
|
| 604 |
+
SHLD.US,D,20260210,000000,74.03,74.0899,72.83,72.92,1433084,0
|
| 605 |
+
SHLD.US,D,20260211,000000,73.025,73.04,70.94,71.39,1438323,0
|
| 606 |
+
SHLD.US,D,20260212,000000,71.81,72.335,70.725,71.07,1201125,0
|
| 607 |
+
SHLD.US,D,20260213,000000,71.37,72.6699,71.32,72.21,1146165,0
|
| 608 |
+
SHLD.US,D,20260217,000000,72,72.87,71.43,72.34,1188068,0
|
| 609 |
+
SHLD.US,D,20260218,000000,73.31,74.6,73.24,74.16,1673669,0
|