Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes.
See raw diff
- daily/us/nyse stocks/2/mc.us.txt +0 -0
- daily/us/nyse stocks/2/mcb.us.txt +0 -0
- daily/us/nyse stocks/2/mci.us.txt +0 -0
- daily/us/nyse stocks/2/mcs.us.txt +0 -0
- daily/us/nyse stocks/2/md.us.txt +0 -0
- daily/us/nyse stocks/2/mdst.us.txt +467 -0
- daily/us/nyse stocks/2/mdu.us.txt +0 -0
- daily/us/nyse stocks/2/mdv.us.txt +1008 -0
- daily/us/nyse stocks/2/mec.us.txt +1705 -0
- daily/us/nyse stocks/2/met.us.txt +0 -0
- daily/us/nyse stocks/2/mg.us.txt +0 -0
- daily/us/nyse stocks/2/mhf.us.txt +0 -0
- daily/us/nyse stocks/2/mhk.us.txt +0 -0
- daily/us/nyse stocks/2/mhla.us.txt +0 -0
- daily/us/nyse stocks/2/mitn.us.txt +504 -0
- daily/us/nyse stocks/2/mitt.us.txt +0 -0
- daily/us/nyse stocks/2/mkl.us.txt +0 -0
- daily/us/nyse stocks/2/mldr.us.txt +97 -0
- daily/us/nyse stocks/2/mmk.us.txt +3 -0
- daily/us/nyse stocks/2/mmkt.us.txt +347 -0
- daily/us/nyse stocks/2/mmt.us.txt +0 -0
- daily/us/nyse stocks/2/mog-a.us.txt +0 -0
- daily/us/nyse stocks/2/mos.us.txt +0 -0
- daily/us/nyse stocks/2/mpl.us.txt +83 -0
- daily/us/nyse stocks/2/mrnx.us.txt +11 -0
- daily/us/nyse stocks/2/ms_p.us.txt +886 -0
- daily/us/nyse stocks/2/msm.us.txt +0 -0
- daily/us/nyse stocks/2/mtdr.us.txt +0 -0
- daily/us/nyse stocks/2/mth.us.txt +0 -0
- daily/us/nyse stocks/2/muna.us.txt +54 -0
- daily/us/nyse stocks/2/munx.us.txt +66 -0
- daily/us/nyse stocks/2/mur.us.txt +0 -0
- daily/us/nyse stocks/2/mwa.us.txt +0 -0
- daily/us/nyse stocks/2/mxe.us.txt +0 -0
- daily/us/nyse stocks/2/myd.us.txt +0 -0
- daily/us/nyse stocks/2/nad.us.txt +0 -0
- daily/us/nyse stocks/2/natl.us.txt +586 -0
- daily/us/nyse stocks/2/nbb.us.txt +0 -0
- daily/us/nyse stocks/2/nbcr.us.txt +385 -0
- daily/us/nyse stocks/2/nbgx.us.txt +116 -0
- daily/us/nyse stocks/2/nbhc.us.txt +0 -0
- daily/us/nyse stocks/2/nbr.us.txt +0 -0
- daily/us/nyse stocks/2/nbsd.us.txt +408 -0
- daily/us/nyse stocks/2/nclo.us.txt +287 -0
- daily/us/nyse stocks/2/ncv_a.us.txt +0 -0
- daily/us/nyse stocks/2/ne-ws.us.txt +335 -0
- daily/us/nyse stocks/2/nea.us.txt +0 -0
- daily/us/nyse stocks/2/nee.us.txt +0 -0
- daily/us/nyse stocks/2/nee_s.us.txt +407 -0
- daily/us/nyse stocks/2/nee_t.us.txt +322 -0
daily/us/nyse stocks/2/mc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mcb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mci.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mcs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/md.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mdst.us.txt
ADDED
|
@@ -0,0 +1,467 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MDST.US,D,20240410,000000,24.975,24.98,24.76,24.866,43693,0
|
| 3 |
+
MDST.US,D,20240411,000000,24.87,24.87,24.7,24.7675,66141,0
|
| 4 |
+
MDST.US,D,20240412,000000,24.9,24.915,24.47,24.5464,63981,0
|
| 5 |
+
MDST.US,D,20240415,000000,24.6,24.6,24.4,24.4,65930,0
|
| 6 |
+
MDST.US,D,20240416,000000,24.36,24.36,24.03,24.0409,53338,0
|
| 7 |
+
MDST.US,D,20240417,000000,24.2,24.2122,24.06,24.1729,55950,0
|
| 8 |
+
MDST.US,D,20240418,000000,24.29,24.3056,24.22,24.3056,42986,0
|
| 9 |
+
MDST.US,D,20240419,000000,24.4,24.83,24.4,24.83,63342,0
|
| 10 |
+
MDST.US,D,20240422,000000,24.69,24.8038,24.68,24.7059,64331,0
|
| 11 |
+
MDST.US,D,20240423,000000,24.75,24.86,24.75,24.82,43299,0
|
| 12 |
+
MDST.US,D,20240424,000000,24.8,24.9537,24.75,24.9537,51625,0
|
| 13 |
+
MDST.US,D,20240425,000000,24.82,25.06,24.8,25.0203,67962,0
|
| 14 |
+
MDST.US,D,20240426,000000,24.8,24.83,24.8,24.8159,61083,0
|
| 15 |
+
MDST.US,D,20240429,000000,24.6862,24.775,24.6501,24.775,43347,0
|
| 16 |
+
MDST.US,D,20240430,000000,24.76,24.76,24.4,24.6552,68118,0
|
| 17 |
+
MDST.US,D,20240501,000000,24.55,24.55,24.1299,24.2258,56945,0
|
| 18 |
+
MDST.US,D,20240502,000000,24.5,24.68,24.35,24.4861,44071,0
|
| 19 |
+
MDST.US,D,20240503,000000,24.56,24.6576,24.53,24.6576,20327,0
|
| 20 |
+
MDST.US,D,20240506,000000,24.77,24.8,24.6,24.7547,32962,0
|
| 21 |
+
MDST.US,D,20240507,000000,24.81,24.9108,24.59,24.9108,53832,0
|
| 22 |
+
MDST.US,D,20240508,000000,24.9,24.952,24.9,24.952,50029,0
|
| 23 |
+
MDST.US,D,20240509,000000,25,25.1898,25,25.13,72272,0
|
| 24 |
+
MDST.US,D,20240510,000000,25.2,25.2,25.01,25.0652,3134,0
|
| 25 |
+
MDST.US,D,20240513,000000,25.15,25.15,25.0163,25.0163,31047,0
|
| 26 |
+
MDST.US,D,20240514,000000,25.01,25.28,25.01,25.28,21932,0
|
| 27 |
+
MDST.US,D,20240515,000000,25.16,25.27,25.09,25.223,73608,0
|
| 28 |
+
MDST.US,D,20240516,000000,25.49,25.49,25.21,25.22,24743,0
|
| 29 |
+
MDST.US,D,20240517,000000,25.21,25.33,25.21,25.33,22658,0
|
| 30 |
+
MDST.US,D,20240520,000000,25.47,25.51,25.39,25.4666,31594,0
|
| 31 |
+
MDST.US,D,20240521,000000,25.478,25.478,25.365,25.365,22278,0
|
| 32 |
+
MDST.US,D,20240522,000000,25.19,25.2,25.01,25.04,34367,0
|
| 33 |
+
MDST.US,D,20240523,000000,25.1,25.1,24.8,24.85,24357,0
|
| 34 |
+
MDST.US,D,20240524,000000,24.9467,25.04,24.93,25.031,32541,0
|
| 35 |
+
MDST.US,D,20240528,000000,25.22,25.22,24.9557,25.0373,33068,0
|
| 36 |
+
MDST.US,D,20240529,000000,25.034,25.0397,24.645,24.699,44744,0
|
| 37 |
+
MDST.US,D,20240530,000000,24.5471,24.61,24.54,24.5861,30087,0
|
| 38 |
+
MDST.US,D,20240531,000000,24.75,25,24.72,24.9983,22069,0
|
| 39 |
+
MDST.US,D,20240603,000000,25.03,25.055,24.6679,24.779,65584,0
|
| 40 |
+
MDST.US,D,20240604,000000,24.61,24.85,24.55,24.85,8471,0
|
| 41 |
+
MDST.US,D,20240605,000000,24.85,25.0083,24.84,25.0083,6280,0
|
| 42 |
+
MDST.US,D,20240606,000000,25.12,25.12,24.85,24.9661,10067,0
|
| 43 |
+
MDST.US,D,20240607,000000,24.96,24.9699,24.8697,24.8697,8636,0
|
| 44 |
+
MDST.US,D,20240610,000000,24.89,25.16,24.89,25.128,8891,0
|
| 45 |
+
MDST.US,D,20240611,000000,25.32,25.32,24.97,25.02,3651,0
|
| 46 |
+
MDST.US,D,20240612,000000,24.92,25.1588,24.92,25.0617,5068,0
|
| 47 |
+
MDST.US,D,20240613,000000,25.25,25.25,24.91,24.99,11139,0
|
| 48 |
+
MDST.US,D,20240614,000000,24.83,24.84,24.71,24.738,32406,0
|
| 49 |
+
MDST.US,D,20240617,000000,24.72,24.86,24.65,24.77,2605,0
|
| 50 |
+
MDST.US,D,20240618,000000,24.975,25.04,24.9417,24.9417,3273,0
|
| 51 |
+
MDST.US,D,20240620,000000,25.035,25.1014,25.01,25.1014,2829,0
|
| 52 |
+
MDST.US,D,20240621,000000,25.2599,25.2599,25.01,25.0248,639,0
|
| 53 |
+
MDST.US,D,20240624,000000,25.1,25.51,25.1,25.44,2580,0
|
| 54 |
+
MDST.US,D,20240625,000000,25.37,25.4452,25.37,25.4452,1629,0
|
| 55 |
+
MDST.US,D,20240626,000000,25.3799,25.3799,25.22,25.2839,1915,0
|
| 56 |
+
MDST.US,D,20240627,000000,25.17,25.18,25.06,25.14,1748,0
|
| 57 |
+
MDST.US,D,20240628,000000,25.3,25.3,25.2725,25.2725,872,0
|
| 58 |
+
MDST.US,D,20240701,000000,25.27,25.35,25.07,25.2178,5651,0
|
| 59 |
+
MDST.US,D,20240702,000000,25.33,25.4,25.254,25.2926,9645,0
|
| 60 |
+
MDST.US,D,20240703,000000,25.4,25.57,25.4,25.45,14788,0
|
| 61 |
+
MDST.US,D,20240705,000000,25.56,25.56,25.1,25.15,1988,0
|
| 62 |
+
MDST.US,D,20240708,000000,25.2815,25.47,25.25,25.25,15218,0
|
| 63 |
+
MDST.US,D,20240709,000000,25.44,25.5,25.1925,25.29,24325,0
|
| 64 |
+
MDST.US,D,20240710,000000,25.3,25.39,25.29,25.3775,2284,0
|
| 65 |
+
MDST.US,D,20240711,000000,25.49,25.49,25.4395,25.46,1723,0
|
| 66 |
+
MDST.US,D,20240712,000000,25.55,25.75,25.55,25.75,21967,0
|
| 67 |
+
MDST.US,D,20240715,000000,25.84,25.84,25.54,25.54,33270,0
|
| 68 |
+
MDST.US,D,20240716,000000,25.65,25.7,25.55,25.56,3935,0
|
| 69 |
+
MDST.US,D,20240717,000000,25.72,25.815,25.56,25.56,18839,0
|
| 70 |
+
MDST.US,D,20240718,000000,25.74,25.9,25.5,25.71,5041,0
|
| 71 |
+
MDST.US,D,20240719,000000,25.74,25.94,25.72,25.8954,6891,0
|
| 72 |
+
MDST.US,D,20240722,000000,25.89,26.14,25.87,26.14,7504,0
|
| 73 |
+
MDST.US,D,20240723,000000,26.06,26.075,25.75,25.8,19708,0
|
| 74 |
+
MDST.US,D,20240724,000000,25.78,25.78,25.32,25.32,6928,0
|
| 75 |
+
MDST.US,D,20240725,000000,25.32,25.56,25.24,25.35,8097,0
|
| 76 |
+
MDST.US,D,20240726,000000,25.44,25.64,25.4015,25.54,5616,0
|
| 77 |
+
MDST.US,D,20240729,000000,25.59,25.59,25.46,25.56,4606,0
|
| 78 |
+
MDST.US,D,20240730,000000,25.28,25.44,25.24,25.44,2522,0
|
| 79 |
+
MDST.US,D,20240731,000000,25.53,25.6,25.44,25.47,31718,0
|
| 80 |
+
MDST.US,D,20240801,000000,25.5229,25.5479,25.3494,25.42,6785,0
|
| 81 |
+
MDST.US,D,20240802,000000,25.3647,25.3647,25.02,25.27,5736,0
|
| 82 |
+
MDST.US,D,20240805,000000,25.07,25.07,24.75,24.82,10279,0
|
| 83 |
+
MDST.US,D,20240806,000000,24.765,25.25,24.765,25.12,4184,0
|
| 84 |
+
MDST.US,D,20240807,000000,25.18,25.4,24.82,24.88,7952,0
|
| 85 |
+
MDST.US,D,20240808,000000,25.01,25.3059,24.982,25.3059,5824,0
|
| 86 |
+
MDST.US,D,20240809,000000,25.4,25.4,25.0121,25.04,7286,0
|
| 87 |
+
MDST.US,D,20240812,000000,25.1,25.2,24.95,24.95,3110,0
|
| 88 |
+
MDST.US,D,20240813,000000,25.03,25.2399,24.955,25.16,3736,0
|
| 89 |
+
MDST.US,D,20240814,000000,25.2,25.5,25.15,25.5,4520,0
|
| 90 |
+
MDST.US,D,20240815,000000,25.51,25.64,25.41,25.6,2101,0
|
| 91 |
+
MDST.US,D,20240816,000000,25.55,25.68,25.5,25.61,3345,0
|
| 92 |
+
MDST.US,D,20240819,000000,25.69,25.98,25.69,25.92,4900,0
|
| 93 |
+
MDST.US,D,20240820,000000,25.8192,25.84,25.5,25.55,49618,0
|
| 94 |
+
MDST.US,D,20240821,000000,25.66,25.7,25.5752,25.5752,5780,0
|
| 95 |
+
MDST.US,D,20240822,000000,25.5,25.68,25.5,25.68,7334,0
|
| 96 |
+
MDST.US,D,20240823,000000,25.81,25.95,25.8,25.95,16090,0
|
| 97 |
+
MDST.US,D,20240826,000000,25.95,26.1397,25.93,25.9623,2700,0
|
| 98 |
+
MDST.US,D,20240827,000000,25.88,25.89,25.74,25.7605,3307,0
|
| 99 |
+
MDST.US,D,20240828,000000,25.65,25.86,25.58,25.635,1070,0
|
| 100 |
+
MDST.US,D,20240829,000000,25.6,25.99,25.57,25.9494,4671,0
|
| 101 |
+
MDST.US,D,20240830,000000,25.9,25.9946,25.78,25.9946,15003,0
|
| 102 |
+
MDST.US,D,20240903,000000,25.84,25.91,25.3825,25.8183,5668,0
|
| 103 |
+
MDST.US,D,20240904,000000,25.7429,25.7429,25.55,25.5832,6117,0
|
| 104 |
+
MDST.US,D,20240905,000000,25.7,25.81,25.7,25.75,2275,0
|
| 105 |
+
MDST.US,D,20240906,000000,25.8084,25.86,25.35,25.3829,19398,0
|
| 106 |
+
MDST.US,D,20240909,000000,25.3,25.5894,25.3,25.55,9605,0
|
| 107 |
+
MDST.US,D,20240910,000000,25.5,25.5,25.3,25.49,4986,0
|
| 108 |
+
MDST.US,D,20240911,000000,25.4,25.52,25.2321,25.504,2742,0
|
| 109 |
+
MDST.US,D,20240912,000000,25.59,25.72,25.5554,25.7133,1794,0
|
| 110 |
+
MDST.US,D,20240913,000000,25.75,25.9132,25.75,25.9132,15957,0
|
| 111 |
+
MDST.US,D,20240916,000000,25.95,26.1236,25.95,26.1236,2331,0
|
| 112 |
+
MDST.US,D,20240917,000000,26.1,26.1,25.9,25.946,6001,0
|
| 113 |
+
MDST.US,D,20240918,000000,26.03,26.03,25.8773,25.8773,4762,0
|
| 114 |
+
MDST.US,D,20240919,000000,26,26.0081,25.82,25.82,3874,0
|
| 115 |
+
MDST.US,D,20240920,000000,25.7693,26.03,25.7693,26.03,4101,0
|
| 116 |
+
MDST.US,D,20240923,000000,26.08,26.33,26.08,26.3076,106971,0
|
| 117 |
+
MDST.US,D,20240924,000000,26.34,26.34,26.1385,26.2408,3164,0
|
| 118 |
+
MDST.US,D,20240925,000000,26.19,26.19,26.08,26.1108,3661,0
|
| 119 |
+
MDST.US,D,20240926,000000,26.3,26.3,25.575,25.6059,17090,0
|
| 120 |
+
MDST.US,D,20240927,000000,25.5062,25.66,25.47,25.65,20877,0
|
| 121 |
+
MDST.US,D,20240930,000000,25.5214,25.7101,25.5214,25.7096,3514,0
|
| 122 |
+
MDST.US,D,20241001,000000,25.77,25.9205,25.77,25.9205,6584,0
|
| 123 |
+
MDST.US,D,20241002,000000,25.945,26.1,25.87,26.0717,4623,0
|
| 124 |
+
MDST.US,D,20241003,000000,26.21,26.37,26.01,26.3235,6465,0
|
| 125 |
+
MDST.US,D,20241004,000000,26.46,26.46,26.28,26.3551,3291,0
|
| 126 |
+
MDST.US,D,20241007,000000,26.355,26.36,26.1301,26.1924,10797,0
|
| 127 |
+
MDST.US,D,20241008,000000,26.06,26.1362,25.945,26.0404,7917,0
|
| 128 |
+
MDST.US,D,20241009,000000,26,26.3397,26,26.3397,10176,0
|
| 129 |
+
MDST.US,D,20241010,000000,26.21,26.355,26.17,26.27,13193,0
|
| 130 |
+
MDST.US,D,20241011,000000,26.22,26.58,26.22,26.5678,5554,0
|
| 131 |
+
MDST.US,D,20241014,000000,26.4084,26.61,26.4084,26.4734,26541,0
|
| 132 |
+
MDST.US,D,20241015,000000,26.039,26.2,26.03,26.0977,7044,0
|
| 133 |
+
MDST.US,D,20241016,000000,26.29,26.4456,26.29,26.3254,39127,0
|
| 134 |
+
MDST.US,D,20241017,000000,26.2001,26.4,26.2001,26.2404,15294,0
|
| 135 |
+
MDST.US,D,20241018,000000,26.27,26.33,26.1399,26.3285,7084,0
|
| 136 |
+
MDST.US,D,20241021,000000,26.35,26.35,26.1,26.1381,7278,0
|
| 137 |
+
MDST.US,D,20241022,000000,26.19,26.31,26.18,26.2741,4689,0
|
| 138 |
+
MDST.US,D,20241023,000000,26.2586,26.26,26.119,26.1842,5580,0
|
| 139 |
+
MDST.US,D,20241024,000000,26.2999,26.4,26.2601,26.3749,6886,0
|
| 140 |
+
MDST.US,D,20241025,000000,26.43,26.43,26.27,26.2837,4297,0
|
| 141 |
+
MDST.US,D,20241028,000000,26.19,26.19,26,26.0879,10930,0
|
| 142 |
+
MDST.US,D,20241029,000000,26.05,26.15,26.009,26.1073,1872,0
|
| 143 |
+
MDST.US,D,20241030,000000,25.99,26.1112,25.99,26.0796,2258,0
|
| 144 |
+
MDST.US,D,20241031,000000,26.08,26.13,25.9138,25.9712,6735,0
|
| 145 |
+
MDST.US,D,20241101,000000,26.06,27.01,25.77,26.07,26650,0
|
| 146 |
+
MDST.US,D,20241104,000000,25.97,26.21,25.905,26.1308,15982,0
|
| 147 |
+
MDST.US,D,20241105,000000,26.22,26.72,26.22,26.7104,32545,0
|
| 148 |
+
MDST.US,D,20241106,000000,26.89,27.46,26.89,27.3867,9855,0
|
| 149 |
+
MDST.US,D,20241107,000000,27.479,27.9999,27.162,27.2047,32349,0
|
| 150 |
+
MDST.US,D,20241108,000000,27.42,27.458,27.0419,27.29,18827,0
|
| 151 |
+
MDST.US,D,20241111,000000,27.35,27.58,27.23,27.36,31002,0
|
| 152 |
+
MDST.US,D,20241112,000000,27.7,27.74,27.1045,27.18,40612,0
|
| 153 |
+
MDST.US,D,20241113,000000,27.26,27.36,27.0399,27.11,39173,0
|
| 154 |
+
MDST.US,D,20241114,000000,27.3,27.46,27.1751,27.2646,34184,0
|
| 155 |
+
MDST.US,D,20241115,000000,27.23,27.84,27.192,27.7078,16272,0
|
| 156 |
+
MDST.US,D,20241118,000000,27.91,28,27.38,27.62,35635,0
|
| 157 |
+
MDST.US,D,20241119,000000,28.39,28.39,27.56,27.5757,60319,0
|
| 158 |
+
MDST.US,D,20241120,000000,28.055,28.24,27.5815,27.7525,29815,0
|
| 159 |
+
MDST.US,D,20241121,000000,27.77,27.9882,27.75,27.9241,17389,0
|
| 160 |
+
MDST.US,D,20241122,000000,28,28.1,27.75,28,35811,0
|
| 161 |
+
MDST.US,D,20241125,000000,28.2,28.2,27.71,27.8099,48104,0
|
| 162 |
+
MDST.US,D,20241126,000000,28.02,28.02,27.79,27.94,23749,0
|
| 163 |
+
MDST.US,D,20241127,000000,27.735,28.33,27.57,27.83,27834,0
|
| 164 |
+
MDST.US,D,20241129,000000,27.71,28.3,27.65,28.2119,9129,0
|
| 165 |
+
MDST.US,D,20241202,000000,28.03,28.27,27.5,27.65,50288,0
|
| 166 |
+
MDST.US,D,20241203,000000,27.63,27.74,27.5667,27.7165,27128,0
|
| 167 |
+
MDST.US,D,20241204,000000,27.82,27.94,27.51,27.59,21088,0
|
| 168 |
+
MDST.US,D,20241205,000000,27.63,27.82,27.56,27.79,12923,0
|
| 169 |
+
MDST.US,D,20241206,000000,27.79,27.795,27.415,27.65,33834,0
|
| 170 |
+
MDST.US,D,20241209,000000,27.63,27.71,27.45,27.45,21315,0
|
| 171 |
+
MDST.US,D,20241210,000000,27.45,27.59,27.45,27.45,31087,0
|
| 172 |
+
MDST.US,D,20241211,000000,27.45,27.814,27.45,27.8,28197,0
|
| 173 |
+
MDST.US,D,20241212,000000,27.68,27.97,27.2,27.23,42940,0
|
| 174 |
+
MDST.US,D,20241213,000000,27.25,27.2996,27.0601,27.26,32223,0
|
| 175 |
+
MDST.US,D,20241216,000000,27.26,27.32,26.9804,26.9804,38096,0
|
| 176 |
+
MDST.US,D,20241217,000000,26.82,26.95,26.5101,26.88,31833,0
|
| 177 |
+
MDST.US,D,20241218,000000,26.8,26.82,26.1489,26.18,46677,0
|
| 178 |
+
MDST.US,D,20241219,000000,26.26,27.01,26.15,26.24,26759,0
|
| 179 |
+
MDST.US,D,20241220,000000,26.2,26.78,26.2,26.7249,17417,0
|
| 180 |
+
MDST.US,D,20241223,000000,26.6247,27.3,26.49,27.1418,23803,0
|
| 181 |
+
MDST.US,D,20241224,000000,27.14,27.36,26.945,27.2716,4756,0
|
| 182 |
+
MDST.US,D,20241226,000000,27.27,27.27,27.0699,27.13,11610,0
|
| 183 |
+
MDST.US,D,20241227,000000,27.04,27.43,26.8499,27.05,70258,0
|
| 184 |
+
MDST.US,D,20241230,000000,26.79,27.76,26.79,27.67,52750,0
|
| 185 |
+
MDST.US,D,20241231,000000,27.33,27.54,27.0789,27.28,15920,0
|
| 186 |
+
MDST.US,D,20250102,000000,27.19,27.66,27.19,27.66,15132,0
|
| 187 |
+
MDST.US,D,20250103,000000,27.5706,27.67,27.46,27.49,13812,0
|
| 188 |
+
MDST.US,D,20250106,000000,27.5,27.63,27.42,27.49,21551,0
|
| 189 |
+
MDST.US,D,20250107,000000,27.58,27.77,27.45,27.52,18279,0
|
| 190 |
+
MDST.US,D,20250108,000000,27.49,27.8368,27.3341,27.8368,13626,0
|
| 191 |
+
MDST.US,D,20250110,000000,27.86,27.98,27.45,27.5586,23884,0
|
| 192 |
+
MDST.US,D,20250113,000000,27.565,27.9,27.565,27.83,26282,0
|
| 193 |
+
MDST.US,D,20250114,000000,27.75,28.28,27.75,28.1582,23710,0
|
| 194 |
+
MDST.US,D,20250115,000000,28.33,28.41,28.18,28.34,75342,0
|
| 195 |
+
MDST.US,D,20250116,000000,28.2883,28.51,28.14,28.43,29283,0
|
| 196 |
+
MDST.US,D,20250117,000000,28.501,29.255,28.4222,28.57,23007,0
|
| 197 |
+
MDST.US,D,20250121,000000,28.83,29,28.67,28.81,30344,0
|
| 198 |
+
MDST.US,D,20250122,000000,29.43,29.55,28.56,28.59,41157,0
|
| 199 |
+
MDST.US,D,20250123,000000,28.57,28.66,28.47,28.56,26364,0
|
| 200 |
+
MDST.US,D,20250124,000000,28.6,28.72,28.5,28.53,21408,0
|
| 201 |
+
MDST.US,D,20250127,000000,28.45,28.46,27.405,27.52,47628,0
|
| 202 |
+
MDST.US,D,20250128,000000,27.57,27.78,27.42,27.78,21848,0
|
| 203 |
+
MDST.US,D,20250129,000000,27.8,27.88,27.53,27.88,11839,0
|
| 204 |
+
MDST.US,D,20250130,000000,27.7,27.8799,27.5,27.79,13153,0
|
| 205 |
+
MDST.US,D,20250131,000000,27.8772,27.8772,27.3,27.3,27627,0
|
| 206 |
+
MDST.US,D,20250203,000000,27.3,27.68,27.16,27.61,21717,0
|
| 207 |
+
MDST.US,D,20250204,000000,27.52,27.81,27.46,27.67,14761,0
|
| 208 |
+
MDST.US,D,20250205,000000,27.8373,28.15,27.72,28,41925,0
|
| 209 |
+
MDST.US,D,20250206,000000,27.9,27.94,27.7599,27.76,9528,0
|
| 210 |
+
MDST.US,D,20250207,000000,27.8064,27.8064,27.43,27.43,26694,0
|
| 211 |
+
MDST.US,D,20250210,000000,27.69,27.9,27.56,27.61,30663,0
|
| 212 |
+
MDST.US,D,20250211,000000,27.49,27.62,27.39,27.48,24151,0
|
| 213 |
+
MDST.US,D,20250212,000000,27.35,27.675,27.25,27.29,14476,0
|
| 214 |
+
MDST.US,D,20250213,000000,27.29,27.75,27.16,27.72,11911,0
|
| 215 |
+
MDST.US,D,20250214,000000,27.59,27.8199,27.59,27.62,10620,0
|
| 216 |
+
MDST.US,D,20250218,000000,27.65,27.93,27.51,27.89,20204,0
|
| 217 |
+
MDST.US,D,20250219,000000,27.87,28.05,27.66,27.89,57131,0
|
| 218 |
+
MDST.US,D,20250220,000000,27.94,28.12,27.5493,27.88,61477,0
|
| 219 |
+
MDST.US,D,20250221,000000,27.95,28.08,27.48,27.53,20829,0
|
| 220 |
+
MDST.US,D,20250224,000000,27.53,27.61,27.255,27.41,32723,0
|
| 221 |
+
MDST.US,D,20250225,000000,27.38,27.38,26.59,27.06,42553,0
|
| 222 |
+
MDST.US,D,20250226,000000,27.08,27.38,27.08,27.24,6862,0
|
| 223 |
+
MDST.US,D,20250227,000000,27.08,27.18,26.88,26.96,15134,0
|
| 224 |
+
MDST.US,D,20250228,000000,27.04,27.605,27.04,27.56,22544,0
|
| 225 |
+
MDST.US,D,20250303,000000,27.66,27.7916,27.22,27.36,27323,0
|
| 226 |
+
MDST.US,D,20250304,000000,27.105,27.43,26.545,26.99,50203,0
|
| 227 |
+
MDST.US,D,20250305,000000,26.9843,26.9843,26.5251,26.89,16570,0
|
| 228 |
+
MDST.US,D,20250306,000000,26.54,26.58,26.11,26.3,19148,0
|
| 229 |
+
MDST.US,D,20250307,000000,26.275,26.49,26,26.35,22558,0
|
| 230 |
+
MDST.US,D,20250310,000000,26.1765,26.49,26.01,26.2162,38226,0
|
| 231 |
+
MDST.US,D,20250311,000000,26.24,26.7001,26.24,26.55,14889,0
|
| 232 |
+
MDST.US,D,20250312,000000,26.76,27.085,26.62,26.95,23330,0
|
| 233 |
+
MDST.US,D,20250313,000000,26.9745,27.08,26.63,26.73,10975,0
|
| 234 |
+
MDST.US,D,20250314,000000,26.81,27.39,26.74,27.39,11285,0
|
| 235 |
+
MDST.US,D,20250317,000000,27.45,27.85,27.14,27.7884,15012,0
|
| 236 |
+
MDST.US,D,20250318,000000,27.76,27.88,27.66,27.73,18001,0
|
| 237 |
+
MDST.US,D,20250319,000000,27.6563,28.0595,27.54,27.9896,10930,0
|
| 238 |
+
MDST.US,D,20250320,000000,28.06,28.13,27.75,28.12,30652,0
|
| 239 |
+
MDST.US,D,20250321,000000,28.03,28.03,27.85,27.8742,14826,0
|
| 240 |
+
MDST.US,D,20250324,000000,27.96,28.36,27.96,28.34,39233,0
|
| 241 |
+
MDST.US,D,20250325,000000,28.345,28.56,28.23,28.3,14571,0
|
| 242 |
+
MDST.US,D,20250326,000000,28.23,28.52,28.14,28.16,10475,0
|
| 243 |
+
MDST.US,D,20250327,000000,28.03,28.265,27.87,28.0353,14381,0
|
| 244 |
+
MDST.US,D,20250328,000000,27.93,27.93,27.58,27.79,23438,0
|
| 245 |
+
MDST.US,D,20250331,000000,27.78,27.96,27.59,27.82,8562,0
|
| 246 |
+
MDST.US,D,20250401,000000,27.75,27.9501,27.63,27.926,9245,0
|
| 247 |
+
MDST.US,D,20250402,000000,27.6703,28.21,27.6703,28.1489,6214,0
|
| 248 |
+
MDST.US,D,20250403,000000,27.68,27.7784,27.6249,27.6249,14547,0
|
| 249 |
+
MDST.US,D,20250404,000000,25.77,26.01,24.64,24.9,78826,0
|
| 250 |
+
MDST.US,D,20250407,000000,24.5,25.36,23.28,24.5364,53442,0
|
| 251 |
+
MDST.US,D,20250408,000000,25.41,25.67,23.87,24.1535,22665,0
|
| 252 |
+
MDST.US,D,20250409,000000,23.8312,25.58,23.24,25.31,46730,0
|
| 253 |
+
MDST.US,D,20250410,000000,24.92,25.25,24.16,24.42,14801,0
|
| 254 |
+
MDST.US,D,20250411,000000,24.7,25.3,24.4,25.11,12176,0
|
| 255 |
+
MDST.US,D,20250414,000000,25.3761,25.64,25.34,25.6381,8738,0
|
| 256 |
+
MDST.US,D,20250415,000000,26.1,26.13,25.53,25.9346,11760,0
|
| 257 |
+
MDST.US,D,20250416,000000,26.1,26.24,25.94,25.9501,15607,0
|
| 258 |
+
MDST.US,D,20250417,000000,26.31,26.62,26.31,26.3108,9247,0
|
| 259 |
+
MDST.US,D,20250421,000000,26.02,26.22,25.24,25.4899,25813,0
|
| 260 |
+
MDST.US,D,20250422,000000,25.82,26.2,25.73,26.066,15297,0
|
| 261 |
+
MDST.US,D,20250423,000000,26.44,26.53,26.0201,26.1722,8958,0
|
| 262 |
+
MDST.US,D,20250424,000000,26.31,26.77,26.31,26.6988,14703,0
|
| 263 |
+
MDST.US,D,20250425,000000,26.28,26.6306,26.28,26.6306,11436,0
|
| 264 |
+
MDST.US,D,20250428,000000,26.6427,26.78,26.37,26.7566,35482,0
|
| 265 |
+
MDST.US,D,20250429,000000,26.48,26.51,26.285,26.4087,6513,0
|
| 266 |
+
MDST.US,D,20250430,000000,25.81,26,25.5877,25.8646,16208,0
|
| 267 |
+
MDST.US,D,20250501,000000,25.97,26.16,25.71,25.79,9179,0
|
| 268 |
+
MDST.US,D,20250502,000000,26.1,26.15,25.88,26.1,7604,0
|
| 269 |
+
MDST.US,D,20250505,000000,25.89,26.04,25.67,25.9216,14907,0
|
| 270 |
+
MDST.US,D,20250506,000000,25.88,26.02,25.66,25.8011,38228,0
|
| 271 |
+
MDST.US,D,20250507,000000,26.03,26.24,25.9476,26.1202,16186,0
|
| 272 |
+
MDST.US,D,20250508,000000,26.25,26.46,26.1758,26.1758,10940,0
|
| 273 |
+
MDST.US,D,20250509,000000,26.1522,26.3,26.1,26.1815,16057,0
|
| 274 |
+
MDST.US,D,20250512,000000,26.57,26.57,26.235,26.3554,121539,0
|
| 275 |
+
MDST.US,D,20250513,000000,26.66,26.9001,26.64,26.7858,43247,0
|
| 276 |
+
MDST.US,D,20250514,000000,26.79,26.8918,26.6114,26.8918,15335,0
|
| 277 |
+
MDST.US,D,20250515,000000,26.81,27.05,26.8,26.9964,14815,0
|
| 278 |
+
MDST.US,D,20250516,000000,27,27,26.8,26.98,14860,0
|
| 279 |
+
MDST.US,D,20250519,000000,26.7,27.04,26.65,26.84,26244,0
|
| 280 |
+
MDST.US,D,20250520,000000,26.9,27.025,26.845,26.96,19432,0
|
| 281 |
+
MDST.US,D,20250521,000000,26.805,26.86,26.62,26.65,52671,0
|
| 282 |
+
MDST.US,D,20250522,000000,26.6,26.83,26.43,26.6052,25032,0
|
| 283 |
+
MDST.US,D,20250523,000000,26.6,26.83,26.51,26.7324,25843,0
|
| 284 |
+
MDST.US,D,20250527,000000,26.89,27.17,26.886,26.9858,23479,0
|
| 285 |
+
MDST.US,D,20250528,000000,27.0799,27.0799,26.835,26.87,18987,0
|
| 286 |
+
MDST.US,D,20250529,000000,26.526,26.88,26.39,26.57,24857,0
|
| 287 |
+
MDST.US,D,20250530,000000,26.45,26.8,26.44,26.8,28069,0
|
| 288 |
+
MDST.US,D,20250602,000000,26.8,26.9,26.59,26.8262,24012,0
|
| 289 |
+
MDST.US,D,20250603,000000,27.03,27.2099,27.015,27.17,43016,0
|
| 290 |
+
MDST.US,D,20250604,000000,27.11,27.26,26.82,26.84,20481,0
|
| 291 |
+
MDST.US,D,20250605,000000,26.81,27.019,26.6,26.96,39047,0
|
| 292 |
+
MDST.US,D,20250606,000000,26.9756,27.24,26.95,26.9719,25053,0
|
| 293 |
+
MDST.US,D,20250609,000000,26.8,26.95,26.6445,26.84,22132,0
|
| 294 |
+
MDST.US,D,20250610,000000,26.87,26.88,26.65,26.7726,19864,0
|
| 295 |
+
MDST.US,D,20250611,000000,26.8022,27.0961,26.71,27.0961,20259,0
|
| 296 |
+
MDST.US,D,20250612,000000,27.0436,27.44,27.0436,27.21,27958,0
|
| 297 |
+
MDST.US,D,20250613,000000,27.08,27.41,27.08,27.174,14740,0
|
| 298 |
+
MDST.US,D,20250616,000000,27.38,27.43,27,27.0136,83123,0
|
| 299 |
+
MDST.US,D,20250617,000000,27.05,27.23,26.86,26.86,37121,0
|
| 300 |
+
MDST.US,D,20250618,000000,26.89,27.07,26.68,26.8055,30757,0
|
| 301 |
+
MDST.US,D,20250620,000000,26.7768,26.98,26.7768,26.9085,26446,0
|
| 302 |
+
MDST.US,D,20250623,000000,26.985,27.1355,26.6972,26.79,32410,0
|
| 303 |
+
MDST.US,D,20250624,000000,26.68,27,26.6,26.93,14409,0
|
| 304 |
+
MDST.US,D,20250625,000000,26.8,26.84,26.67,26.81,15959,0
|
| 305 |
+
MDST.US,D,20250626,000000,26.7622,27.1903,26.66,27.11,18608,0
|
| 306 |
+
MDST.US,D,20250627,000000,26.91,27.0582,26.7501,26.9,12409,0
|
| 307 |
+
MDST.US,D,20250630,000000,27.05,27.1,26.85,27.09,24633,0
|
| 308 |
+
MDST.US,D,20250701,000000,27.0394,27.27,26.75,27.1065,85871,0
|
| 309 |
+
MDST.US,D,20250702,000000,26.9039,26.93,26.7,26.76,54984,0
|
| 310 |
+
MDST.US,D,20250703,000000,26.832,27.19,26.76,26.8301,11138,0
|
| 311 |
+
MDST.US,D,20250707,000000,26.8,26.8,26.3639,26.57,26991,0
|
| 312 |
+
MDST.US,D,20250708,000000,26.58,26.76,26.415,26.5892,68381,0
|
| 313 |
+
MDST.US,D,20250709,000000,26.575,26.6,26.45,26.47,24522,0
|
| 314 |
+
MDST.US,D,20250710,000000,26.38,26.53,26.25,26.51,40132,0
|
| 315 |
+
MDST.US,D,20250711,000000,26.51,26.6278,26.5,26.6,19414,0
|
| 316 |
+
MDST.US,D,20250714,000000,26.5581,26.84,26.51,26.7891,24051,0
|
| 317 |
+
MDST.US,D,20250715,000000,26.78,26.8,26.5,26.6568,570186,0
|
| 318 |
+
MDST.US,D,20250716,000000,26.7,27.0217,26.51,26.7099,79891,0
|
| 319 |
+
MDST.US,D,20250717,000000,26.5735,26.67,26.3921,26.5572,33163,0
|
| 320 |
+
MDST.US,D,20250718,000000,26.67,27.02,26.6543,26.9107,37177,0
|
| 321 |
+
MDST.US,D,20250721,000000,26.93,27.5,26.65,26.65,44805,0
|
| 322 |
+
MDST.US,D,20250722,000000,26.66,26.66,26.38,26.41,33051,0
|
| 323 |
+
MDST.US,D,20250723,000000,26.4,26.49,26.39,26.425,35322,0
|
| 324 |
+
MDST.US,D,20250724,000000,26.44,26.68,26.44,26.67,41720,0
|
| 325 |
+
MDST.US,D,20250725,000000,26.72,26.93,26.6,26.9,30154,0
|
| 326 |
+
MDST.US,D,20250728,000000,26.6543,26.9,26.3745,26.44,34028,0
|
| 327 |
+
MDST.US,D,20250729,000000,26.65,26.8392,26.5,26.81,27461,0
|
| 328 |
+
MDST.US,D,20250730,000000,26.52,26.7,26.5,26.63,36515,0
|
| 329 |
+
MDST.US,D,20250731,000000,26.6,27.52,26.6,27.52,26327,0
|
| 330 |
+
MDST.US,D,20250801,000000,27.01,27.09,26.47,26.84,35998,0
|
| 331 |
+
MDST.US,D,20250804,000000,27,27.12,26.8,26.9,45327,0
|
| 332 |
+
MDST.US,D,20250805,000000,27.02,27.1,26.47,26.69,19510,0
|
| 333 |
+
MDST.US,D,20250806,000000,26.735,26.81,26.5,26.5843,37575,0
|
| 334 |
+
MDST.US,D,20250807,000000,26.65,26.8369,26.57,26.65,29404,0
|
| 335 |
+
MDST.US,D,20250808,000000,26.71,26.9,26.55,26.63,50516,0
|
| 336 |
+
MDST.US,D,20250811,000000,26.61,26.75,26.55,26.65,29680,0
|
| 337 |
+
MDST.US,D,20250812,000000,26.67,26.683,26.4,26.683,48307,0
|
| 338 |
+
MDST.US,D,20250813,000000,26.65,26.8,26.56,26.78,17634,0
|
| 339 |
+
MDST.US,D,20250814,000000,26.7,27.03,26.5914,26.67,52586,0
|
| 340 |
+
MDST.US,D,20250815,000000,26.715,26.7192,26.57,26.57,9132,0
|
| 341 |
+
MDST.US,D,20250818,000000,26.6,26.635,26.31,26.3287,32131,0
|
| 342 |
+
MDST.US,D,20250819,000000,26.33,26.41,26.292855,26.38,36639,0
|
| 343 |
+
MDST.US,D,20250820,000000,26.45,26.6849,26.4,26.5799,28184,0
|
| 344 |
+
MDST.US,D,20250821,000000,26.61,26.7798,26.61,26.62,11921,0
|
| 345 |
+
MDST.US,D,20250822,000000,26.6898,26.86,26.6527,26.7279,58993,0
|
| 346 |
+
MDST.US,D,20250825,000000,26.611,26.782,26.611,26.64,12069,0
|
| 347 |
+
MDST.US,D,20250826,000000,26.72,26.85,26.48,26.688,20711,0
|
| 348 |
+
MDST.US,D,20250827,000000,26.72,26.88,26.68,26.81,50719,0
|
| 349 |
+
MDST.US,D,20250828,000000,26.46,27,26.46,26.78,61610,0
|
| 350 |
+
MDST.US,D,20250829,000000,26.74,26.91,26.69,26.775,28002,0
|
| 351 |
+
MDST.US,D,20250902,000000,26.8,26.98,26.5346,26.67,32328,0
|
| 352 |
+
MDST.US,D,20250903,000000,26.51,26.73,26.49,26.63,24140,0
|
| 353 |
+
MDST.US,D,20250904,000000,26.51,26.7,26.48,26.69,15025,0
|
| 354 |
+
MDST.US,D,20250905,000000,26.648,26.655,26.4,26.5141,24798,0
|
| 355 |
+
MDST.US,D,20250908,000000,26.512,26.6099,26.3599,26.47,24579,0
|
| 356 |
+
MDST.US,D,20250909,000000,26.465,26.7,26.465,26.63,24765,0
|
| 357 |
+
MDST.US,D,20250910,000000,26.5495,26.8,26.38,26.62,17245,0
|
| 358 |
+
MDST.US,D,20250911,000000,26.455,27,26.455,26.98,132771,0
|
| 359 |
+
MDST.US,D,20250912,000000,26.95,27,26.76,26.86,167335,0
|
| 360 |
+
MDST.US,D,20250915,000000,26.9399,26.9399,26.72,26.72,218511,0
|
| 361 |
+
MDST.US,D,20250916,000000,26.71,26.78,26.67,26.71,58802,0
|
| 362 |
+
MDST.US,D,20250917,000000,26.72,26.94,26.72,26.84,40617,0
|
| 363 |
+
MDST.US,D,20250918,000000,27,27.15,26.8168,26.98,44866,0
|
| 364 |
+
MDST.US,D,20250919,000000,26.8268,27.18,26.56,26.64,72955,0
|
| 365 |
+
MDST.US,D,20250922,000000,26.6,26.82,26.52,26.603,59837,0
|
| 366 |
+
MDST.US,D,20250923,000000,26.6141,27.1,26.6141,26.85,36264,0
|
| 367 |
+
MDST.US,D,20250924,000000,27.07,27.25,26.8627,27.05,60155,0
|
| 368 |
+
MDST.US,D,20250925,000000,27.1076,27.1076,26.93,27.07,36040,0
|
| 369 |
+
MDST.US,D,20250926,000000,27.1203,27.33,27.04,27.05,56228,0
|
| 370 |
+
MDST.US,D,20250929,000000,26.81,26.9,26.57,26.72,43474,0
|
| 371 |
+
MDST.US,D,20250930,000000,26.685,26.92,26.5705,26.71,53568,0
|
| 372 |
+
MDST.US,D,20251001,000000,26.731,26.86,26.59,26.68,38753,0
|
| 373 |
+
MDST.US,D,20251002,000000,26.75,27.11,26.6101,26.69,44333,0
|
| 374 |
+
MDST.US,D,20251003,000000,26.75,26.91,26.4508,26.72,50631,0
|
| 375 |
+
MDST.US,D,20251006,000000,26.7995,26.9799,26.524,26.57,56494,0
|
| 376 |
+
MDST.US,D,20251007,000000,26.5,26.56,26.4424,26.56,27858,0
|
| 377 |
+
MDST.US,D,20251008,000000,26.455,26.62,26.4,26.5878,47461,0
|
| 378 |
+
MDST.US,D,20251009,000000,26.67,26.85,26.129,26.18,95691,0
|
| 379 |
+
MDST.US,D,20251010,000000,26.12,26.257,25.75,25.8,67778,0
|
| 380 |
+
MDST.US,D,20251013,000000,25.9599,25.9599,25.702,25.89,38504,0
|
| 381 |
+
MDST.US,D,20251014,000000,26,26,25.5045,25.75,37264,0
|
| 382 |
+
MDST.US,D,20251015,000000,25.956,26.1099,25.69,25.89,78096,0
|
| 383 |
+
MDST.US,D,20251016,000000,25.85,25.88,25.6,25.6,73919,0
|
| 384 |
+
MDST.US,D,20251017,000000,25.6,25.61,25.48,25.48,45898,0
|
| 385 |
+
MDST.US,D,20251020,000000,25.6816,25.797,25.625,25.79,20907,0
|
| 386 |
+
MDST.US,D,20251021,000000,25.75,25.82,25.601,25.799,62196,0
|
| 387 |
+
MDST.US,D,20251022,000000,25.7804,26.0092,25.75,26.004,22936,0
|
| 388 |
+
MDST.US,D,20251023,000000,26.15,26.15,25.81,25.89,32614,0
|
| 389 |
+
MDST.US,D,20251024,000000,25.94,25.97,25.51,25.62,58925,0
|
| 390 |
+
MDST.US,D,20251027,000000,25.64,25.82,25.58,25.71,33586,0
|
| 391 |
+
MDST.US,D,20251028,000000,25.67,25.67,25.37,25.55,70137,0
|
| 392 |
+
MDST.US,D,20251029,000000,25.5944,25.64,25.4,25.44,38174,0
|
| 393 |
+
MDST.US,D,20251030,000000,25.04,25.4355,24.93,25.34,36394,0
|
| 394 |
+
MDST.US,D,20251031,000000,25.15,25.37,25,25.37,30602,0
|
| 395 |
+
MDST.US,D,20251103,000000,25.5,25.5,25.18,25.3,23579,0
|
| 396 |
+
MDST.US,D,20251104,000000,25.0855,25.28,25,25.015,70830,0
|
| 397 |
+
MDST.US,D,20251105,000000,25.18,25.4599,25.08,25.374,28155,0
|
| 398 |
+
MDST.US,D,20251106,000000,25.2895,25.5,25.2895,25.455,22525,0
|
| 399 |
+
MDST.US,D,20251107,000000,25.4,25.79,25.21,25.76,45267,0
|
| 400 |
+
MDST.US,D,20251110,000000,25.8245,26.02,25.585,26.01,42311,0
|
| 401 |
+
MDST.US,D,20251111,000000,25.9865,26.15,25.8834,26.13,19029,0
|
| 402 |
+
MDST.US,D,20251112,000000,26.1999,26.26,26.0591,26.065,87243,0
|
| 403 |
+
MDST.US,D,20251113,000000,26.1,26.24,25.78,25.906,201857,0
|
| 404 |
+
MDST.US,D,20251114,000000,25.9,26.45,25.85,26.42,28516,0
|
| 405 |
+
MDST.US,D,20251117,000000,26.37,26.41,26.05,26.105,157912,0
|
| 406 |
+
MDST.US,D,20251118,000000,26.055,26.25,26.04,26.21,48374,0
|
| 407 |
+
MDST.US,D,20251119,000000,26.07,26.21,26,26.19,28761,0
|
| 408 |
+
MDST.US,D,20251120,000000,26.23,26.49,25.92,26.005,54006,0
|
| 409 |
+
MDST.US,D,20251121,000000,26.01,26.2,25.9,26.07,35958,0
|
| 410 |
+
MDST.US,D,20251124,000000,26.0007,26.06,25.8301,26,27312,0
|
| 411 |
+
MDST.US,D,20251125,000000,25.9,26.13,25.85,26.13,34431,0
|
| 412 |
+
MDST.US,D,20251126,000000,25.92,26.088,25.81,25.95,38988,0
|
| 413 |
+
MDST.US,D,20251128,000000,25.99,26.33,25.94,26.25,16281,0
|
| 414 |
+
MDST.US,D,20251201,000000,26.35,26.42,26.279,26.35,27696,0
|
| 415 |
+
MDST.US,D,20251202,000000,26.2635,26.289,26.165,26.18,23722,0
|
| 416 |
+
MDST.US,D,20251203,000000,26.26,26.4894,26.26,26.46,56372,0
|
| 417 |
+
MDST.US,D,20251204,000000,26.295,26.67,26.295,26.67,16202,0
|
| 418 |
+
MDST.US,D,20251205,000000,26.67,26.685,26.545,26.66,36341,0
|
| 419 |
+
MDST.US,D,20251208,000000,26.59,26.68,26.4901,26.59,22774,0
|
| 420 |
+
MDST.US,D,20251209,000000,26.66,26.97,26.5,26.53,55188,0
|
| 421 |
+
MDST.US,D,20251210,000000,26.3718,26.51,26.02,26.15,69516,0
|
| 422 |
+
MDST.US,D,20251211,000000,26.11,26.33,26.11,26.31,30837,0
|
| 423 |
+
MDST.US,D,20251212,000000,26.24,26.41,26.12,26.27,29103,0
|
| 424 |
+
MDST.US,D,20251215,000000,26.325,26.39,26.2,26.255,58047,0
|
| 425 |
+
MDST.US,D,20251216,000000,26.1683,26.1683,25.81,25.84,47158,0
|
| 426 |
+
MDST.US,D,20251217,000000,25.94,26.045,25.86,25.96,26031,0
|
| 427 |
+
MDST.US,D,20251218,000000,25.9796,26.16,25.7974,25.87,78401,0
|
| 428 |
+
MDST.US,D,20251219,000000,25.9,26.0259,25.77,25.88,27429,0
|
| 429 |
+
MDST.US,D,20251222,000000,25.98,26.13,25.9,26.065,24905,0
|
| 430 |
+
MDST.US,D,20251223,000000,26.1132,26.42,26.0644,26.39,16316,0
|
| 431 |
+
MDST.US,D,20251224,000000,26.36,26.6,26.36,26.4,41479,0
|
| 432 |
+
MDST.US,D,20251226,000000,26.26,26.66,26.17,26.295,36309,0
|
| 433 |
+
MDST.US,D,20251229,000000,26.35,26.4599,26.32,26.44,23107,0
|
| 434 |
+
MDST.US,D,20251230,000000,26.52,26.59,26.32,26.59,32586,0
|
| 435 |
+
MDST.US,D,20251231,000000,26.41,26.6,26.34,26.42,19479,0
|
| 436 |
+
MDST.US,D,20260102,000000,26.24,26.7,26.23,26.68,38943,0
|
| 437 |
+
MDST.US,D,20260105,000000,26.7,26.73,25.9001,26.249,91805,0
|
| 438 |
+
MDST.US,D,20260106,000000,26.21,26.54,25.62,25.81,151198,0
|
| 439 |
+
MDST.US,D,20260107,000000,25.77,25.81,25.63,25.73,57022,0
|
| 440 |
+
MDST.US,D,20260108,000000,25.58,26.06,25.58,25.96,70446,0
|
| 441 |
+
MDST.US,D,20260109,000000,26.09,26.099,25.85,26,42810,0
|
| 442 |
+
MDST.US,D,20260112,000000,26,26.08,25.8622,25.91,44471,0
|
| 443 |
+
MDST.US,D,20260113,000000,26,26.23,25.94,26.21,62977,0
|
| 444 |
+
MDST.US,D,20260114,000000,26.2173,26.44,26.2173,26.44,78980,0
|
| 445 |
+
MDST.US,D,20260115,000000,26.26,26.58,26.22,26.33,88608,0
|
| 446 |
+
MDST.US,D,20260116,000000,26.441,26.715,26.44,26.55,126724,0
|
| 447 |
+
MDST.US,D,20260120,000000,26.69,26.83,26.535,26.5547,34370,0
|
| 448 |
+
MDST.US,D,20260121,000000,26.78,26.91,26.65,26.75,25367,0
|
| 449 |
+
MDST.US,D,20260122,000000,26.85,27.0699,26.7,26.83,43143,0
|
| 450 |
+
MDST.US,D,20260123,000000,27.07,27.1655,26.87,27.05,28033,0
|
| 451 |
+
MDST.US,D,20260126,000000,27.22,27.22,26.91,26.97,28286,0
|
| 452 |
+
MDST.US,D,20260127,000000,26.9866,27.145,26.965,27.1,29843,0
|
| 453 |
+
MDST.US,D,20260128,000000,27.27,27.54,27.18,27.49,59958,0
|
| 454 |
+
MDST.US,D,20260129,000000,27.59,27.6082,27.215,27.42,35723,0
|
| 455 |
+
MDST.US,D,20260130,000000,27.3204,27.8,27.06,27.36,46887,0
|
| 456 |
+
MDST.US,D,20260202,000000,27.24,27.27,27.08,27.26,71468,0
|
| 457 |
+
MDST.US,D,20260203,000000,27.5,27.64,27.265,27.62,109228,0
|
| 458 |
+
MDST.US,D,20260204,000000,27.62,27.67,27.43,27.67,108240,0
|
| 459 |
+
MDST.US,D,20260205,000000,27.5748,27.67,27.37,27.65,109806,0
|
| 460 |
+
MDST.US,D,20260206,000000,27.62,27.83,27.4,27.69,60384,0
|
| 461 |
+
MDST.US,D,20260209,000000,27.69,27.89,27.6599,27.85,45474,0
|
| 462 |
+
MDST.US,D,20260210,000000,28,28.0199,27.885,27.95,46792,0
|
| 463 |
+
MDST.US,D,20260211,000000,28.1,28.17,27.965,28.09,52246,0
|
| 464 |
+
MDST.US,D,20260212,000000,28.09,28.4,28.0001,28.14,34837,0
|
| 465 |
+
MDST.US,D,20260213,000000,28.15,28.4799,28.114,28.37,56394,0
|
| 466 |
+
MDST.US,D,20260217,000000,28.69,28.69,28.14,28.27,52947,0
|
| 467 |
+
MDST.US,D,20260218,000000,28.89,28.94,28.2401,28.32,82804,0
|
daily/us/nyse stocks/2/mdu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mdv.us.txt
ADDED
|
@@ -0,0 +1,1008 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MDV.US,D,20220211,000000,23.4693,84.4789,23.4693,63.8363,49747.194289145,0
|
| 3 |
+
MDV.US,D,20220214,000000,65.7134,65.7134,42.8073,59.1326,13668.584958243,0
|
| 4 |
+
MDV.US,D,20220215,000000,49.7536,50.6928,26.332,29.1015,148161.21556507,0
|
| 5 |
+
MDV.US,D,20220216,000000,23.7126,27.2053,23.6106,24.1449,74874.379103138,0
|
| 6 |
+
MDV.US,D,20220217,000000,20.8029,22.8871,19.2866,19.3571,76154.892045408,0
|
| 7 |
+
MDV.US,D,20220218,000000,19.3486,30.8756,16.8502,19.0935,243833.97509226,0
|
| 8 |
+
MDV.US,D,20220222,000000,17.9123,19.6674,16.1459,16.7195,56919.952955136,0
|
| 9 |
+
MDV.US,D,20220223,000000,15.1335,16.6909,15.1142,15.85,70427.16394193,0
|
| 10 |
+
MDV.US,D,20220224,000000,14.2973,16.4465,14.2973,15.7059,46606.689143497,0
|
| 11 |
+
MDV.US,D,20220225,000000,15.4187,16.5514,14.1724,15.9006,39034.687080612,0
|
| 12 |
+
MDV.US,D,20220228,000000,17.8923,17.8923,16.0512,16.061,25656.365694389,0
|
| 13 |
+
MDV.US,D,20220301,000000,15.1257,16.0419,15.1257,15.3615,29377.39798408,0
|
| 14 |
+
MDV.US,D,20220302,000000,15.1067,16.3244,15.1067,15.5227,52047.297323747,0
|
| 15 |
+
MDV.US,D,20220303,000000,15.1726,15.8148,15.1545,15.2668,14140.132277409,0
|
| 16 |
+
MDV.US,D,20220304,000000,15.9463,17.0134,15.2668,16.4006,42804.969868081,0
|
| 17 |
+
MDV.US,D,20220307,000000,16.5229,17.5431,16.3625,16.6087,44300.298811306,0
|
| 18 |
+
MDV.US,D,20220308,000000,16.6182,17.3942,16.5229,16.8063,19384.786349475,0
|
| 19 |
+
MDV.US,D,20220309,000000,16.6546,18.591,16.6546,16.7595,34578.040973022,0
|
| 20 |
+
MDV.US,D,20220310,000000,15.8529,16.9857,15.8529,16.1164,25311.612209932,0
|
| 21 |
+
MDV.US,D,20220311,000000,16.9084,16.9951,16.0419,16.4006,16567.02914672,0
|
| 22 |
+
MDV.US,D,20220314,000000,16.0704,16.5467,16.0704,16.0982,6428.7617846381,0
|
| 23 |
+
MDV.US,D,20220315,000000,15.8148,22.6599,15.8148,19.5547,187998.5809712,0
|
| 24 |
+
MDV.US,D,20220316,000000,17.6089,19.2607,16.9007,17.1375,56652.742807607,0
|
| 25 |
+
MDV.US,D,20220317,000000,16.5229,17.5554,16.5229,16.9485,32216.112845462,0
|
| 26 |
+
MDV.US,D,20220318,000000,17.2309,17.6089,16.5229,17.0515,15274.989492204,0
|
| 27 |
+
MDV.US,D,20220321,000000,16.9007,17.1747,16.646,16.8529,7622.3004435953,0
|
| 28 |
+
MDV.US,D,20220322,000000,16.8529,16.8817,16.2404,16.3435,31286.640685238,0
|
| 29 |
+
MDV.US,D,20220323,000000,16.061,16.7978,16.061,16.7605,29190.874822277,0
|
| 30 |
+
MDV.US,D,20220324,000000,16.9951,17.0419,16.2872,16.5896,19327.152788242,0
|
| 31 |
+
MDV.US,D,20220325,000000,16.2872,16.6641,16.2775,16.4656,32045.307927632,0
|
| 32 |
+
MDV.US,D,20220328,000000,16.1449,16.6641,16.1449,16.4293,31448.014656687,0
|
| 33 |
+
MDV.US,D,20220329,000000,16.2404,16.6736,16.2404,16.5467,43114.095332868,0
|
| 34 |
+
MDV.US,D,20220330,000000,16.519,19.5288,16.519,18.817,153871.12965871,0
|
| 35 |
+
MDV.US,D,20220331,000000,18.5127,18.7693,16.832,17.0315,79039.713755775,0
|
| 36 |
+
MDV.US,D,20220401,000000,17.8484,17.8484,16.2441,16.5954,33541.684753786,0
|
| 37 |
+
MDV.US,D,20220404,000000,16.3769,17.5066,16.3769,16.9276,24478.545279403,0
|
| 38 |
+
MDV.US,D,20220405,000000,16.6145,17.0888,16.3863,16.6048,21602.106632489,0
|
| 39 |
+
MDV.US,D,20220406,000000,16.481,16.8893,16.481,16.8893,13417.093054687,0
|
| 40 |
+
MDV.US,D,20220407,000000,16.6048,17.0792,16.6048,17.0601,12775.788700621,0
|
| 41 |
+
MDV.US,D,20220408,000000,16.7661,18.2663,16.7661,17.8864,30764.79498536,0
|
| 42 |
+
MDV.US,D,20220411,000000,17.2786,18.5127,16.9466,16.9847,22597.595417396,0
|
| 43 |
+
MDV.US,D,20220412,000000,17.2786,18.0382,17.0888,17.0888,19887.770156585,0
|
| 44 |
+
MDV.US,D,20220413,000000,17.0888,18.2758,17.0888,18.1805,15796.835192081,0
|
| 45 |
+
MDV.US,D,20220414,000000,17.4209,18.0096,17.4209,17.8293,31693.219262654,0
|
| 46 |
+
MDV.US,D,20220418,000000,17.478,17.9057,17.4581,17.5163,24223.909727054,0
|
| 47 |
+
MDV.US,D,20220419,000000,17.3922,18.0382,17.0888,17.5353,43759.591218661,0
|
| 48 |
+
MDV.US,D,20220420,000000,17.4971,18.0479,17.146,17.9151,28076.975266111,0
|
| 49 |
+
MDV.US,D,20220421,000000,17.5725,18.4563,17.5725,17.6776,28891.180303872,0
|
| 50 |
+
MDV.US,D,20220422,000000,17.8007,18.0812,17.7253,18.0096,16991.421733971,0
|
| 51 |
+
MDV.US,D,20220425,000000,17.7061,18.1978,17.7061,17.8007,27012.326207726,0
|
| 52 |
+
MDV.US,D,20220426,000000,18.2225,18.2758,17.7596,17.8484,26559.640781326,0
|
| 53 |
+
MDV.US,D,20220427,000000,17.8007,18.0382,17.4312,17.6489,12926.683842754,0
|
| 54 |
+
MDV.US,D,20220428,000000,17.7406,18.1127,17.4022,17.8073,8413.4520568637,0
|
| 55 |
+
MDV.US,D,20220429,000000,17.502,17.7883,17.3683,17.397,9898.3021707729,0
|
| 56 |
+
MDV.US,D,20220502,000000,17.3683,17.8216,17.2252,17.2347,6434.0011992955,0
|
| 57 |
+
MDV.US,D,20220503,000000,17.5688,17.7501,17.2252,17.2539,12078.946551185,0
|
| 58 |
+
MDV.US,D,20220504,000000,17.5401,17.5401,16.6145,16.6145,10752.32675993,0
|
| 59 |
+
MDV.US,D,20220505,000000,16.6048,16.9866,16.1277,16.1277,11974.158258037,0
|
| 60 |
+
MDV.US,D,20220506,000000,16.0323,17.2442,15.7556,16.0801,17046.959529339,0
|
| 61 |
+
MDV.US,D,20220509,000000,15.8414,16.5095,15.8414,16.2136,12576.690943639,0
|
| 62 |
+
MDV.US,D,20220510,000000,15.6506,17.1011,15.6506,16.7005,28652.262995495,0
|
| 63 |
+
MDV.US,D,20220511,000000,17.1679,17.1679,16.7004,16.7385,12505.434904298,0
|
| 64 |
+
MDV.US,D,20220512,000000,16.2231,16.7959,15.5552,15.5552,23379.316084279,0
|
| 65 |
+
MDV.US,D,20220513,000000,16.2328,16.643,15.1257,15.3643,23288.150269242,0
|
| 66 |
+
MDV.US,D,20220516,000000,14.4578,15.1733,14.3814,14.6009,36672.758953052,0
|
| 67 |
+
MDV.US,D,20220517,000000,14.9539,15.3547,14.6104,15.202,23232.612473872,0
|
| 68 |
+
MDV.US,D,20220518,000000,14.8395,16.5095,14.8395,15.0876,43952.401678053,0
|
| 69 |
+
MDV.US,D,20220519,000000,15.7747,15.956,15.2688,15.2784,28012.006524359,0
|
| 70 |
+
MDV.US,D,20220520,000000,15.3834,15.6411,14.4769,14.553,36518.720162125,0
|
| 71 |
+
MDV.US,D,20220523,000000,14.8585,15.8414,14.8585,15.8223,9669.8636917099,0
|
| 72 |
+
MDV.US,D,20220524,000000,15.8223,16.0419,15.498,15.9179,24678.690919316,0
|
| 73 |
+
MDV.US,D,20220525,000000,16.6048,17.7501,16.1277,17.5878,38252.966413727,0
|
| 74 |
+
MDV.US,D,20220526,000000,17.2825,17.6117,16.3951,16.7004,25458.31582034,0
|
| 75 |
+
MDV.US,D,20220527,000000,17.0227,18.1359,17.0227,17.9344,20119.449528767,0
|
| 76 |
+
MDV.US,D,20220531,000000,17.7808,17.8514,17.0996,17.848,18117.509067524,0
|
| 77 |
+
MDV.US,D,20220601,000000,17.9918,18.1118,17.3105,17.7521,21646.17663742,0
|
| 78 |
+
MDV.US,D,20220602,000000,17.7521,18.3565,17.7521,18.1839,25976.245672539,0
|
| 79 |
+
MDV.US,D,20220603,000000,18.1167,18.4428,17.3105,17.9631,17141.028998715,0
|
| 80 |
+
MDV.US,D,20220606,000000,16.802,18.4717,16.802,17.7904,52454.800195845,0
|
| 81 |
+
MDV.US,D,20220607,000000,17.4066,17.7039,15.4971,15.4971,32759.499426955,0
|
| 82 |
+
MDV.US,D,20220608,000000,15.5162,16.0491,15.5065,15.5065,18163.362987511,0
|
| 83 |
+
MDV.US,D,20220609,000000,15.4971,15.9386,15.3531,15.5833,14061.521417781,0
|
| 84 |
+
MDV.US,D,20220610,000000,15.4587,15.641,14.6335,14.8349,27483.172224835,0
|
| 85 |
+
MDV.US,D,20220613,000000,14.6719,15.2955,14.1824,14.3552,28990.09877713,0
|
| 86 |
+
MDV.US,D,20220614,000000,14.5758,15.0652,13.8657,14.8636,27996.944555596,0
|
| 87 |
+
MDV.US,D,20220615,000000,14.6526,15.3098,14.0627,15.1132,54579.712533418,0
|
| 88 |
+
MDV.US,D,20220616,000000,14.6335,16.14,14.4127,15.8329,55981.383496651,0
|
| 89 |
+
MDV.US,D,20220617,000000,15.3916,16.2455,15.3242,15.9863,62923.04170193,0
|
| 90 |
+
MDV.US,D,20220621,000000,16.1208,16.4086,15.4874,16.1111,76654.206468896,0
|
| 91 |
+
MDV.US,D,20220622,000000,16.0249,16.068,14.7294,15.3148,65849.355504726,0
|
| 92 |
+
MDV.US,D,20220623,000000,14.8733,16.0918,14.8733,15.9577,16966.992529672,0
|
| 93 |
+
MDV.US,D,20220624,000000,15.9577,17.2723,15.4587,17.2723,37775.292992788,0
|
| 94 |
+
MDV.US,D,20220627,000000,16.9843,17.2436,16.5718,17.1475,4801.1138495303,0
|
| 95 |
+
MDV.US,D,20220628,000000,17.0372,17.5601,16.9616,17.5601,15102.61382839,0
|
| 96 |
+
MDV.US,D,20220629,000000,17.1028,17.4933,16.6785,16.9726,3546.4398934239,0
|
| 97 |
+
MDV.US,D,20220630,000000,16.7653,17.0546,16.4179,17.0546,8898.7547632711,0
|
| 98 |
+
MDV.US,D,20220701,000000,16.7556,16.8618,16.0997,16.4758,9190.0583616494,0
|
| 99 |
+
MDV.US,D,20220705,000000,15.9164,16.1478,15.5208,15.897,7051.4130824523,0
|
| 100 |
+
MDV.US,D,20220706,000000,16.1382,16.3298,15.4534,15.5306,8474.7577108272,0
|
| 101 |
+
MDV.US,D,20220707,000000,15.5306,16.3022,15.5306,15.5401,2169.7453074938,0
|
| 102 |
+
MDV.US,D,20220708,000000,15.7909,15.8779,15.4824,15.6269,4228.5671807295,0
|
| 103 |
+
MDV.US,D,20220711,000000,15.8392,16.3697,15.4437,15.6657,6854.4462365736,0
|
| 104 |
+
MDV.US,D,20220712,000000,15.5595,15.8537,15.2219,15.4919,3706.0867053465,0
|
| 105 |
+
MDV.US,D,20220713,000000,15.2894,16.3986,15.2894,15.8007,6889.6929353099,0
|
| 106 |
+
MDV.US,D,20220714,000000,15.3376,15.868,14.9517,14.9517,39770.716185709,0
|
| 107 |
+
MDV.US,D,20220715,000000,15.2122,15.5691,14.9517,14.9614,11185.643510683,0
|
| 108 |
+
MDV.US,D,20220718,000000,15.4437,15.7506,14.9807,15.1929,11257.173575765,0
|
| 109 |
+
MDV.US,D,20220719,000000,15.0579,15.7621,14.9517,15.0289,13030.911856281,0
|
| 110 |
+
MDV.US,D,20220720,000000,14.9807,15.1904,14.9517,14.9517,2595.8156951573,0
|
| 111 |
+
MDV.US,D,20220721,000000,15.1544,15.4148,14.5273,15.2219,13365.755494275,0
|
| 112 |
+
MDV.US,D,20220722,000000,14.7684,14.9229,13.8038,14.4695,24058.98189026,0
|
| 113 |
+
MDV.US,D,20220725,000000,14.18,14.8001,14.1028,14.2766,12743.754928342,0
|
| 114 |
+
MDV.US,D,20220726,000000,14.016,14.6335,14.016,14.2958,6216.8956564931,0
|
| 115 |
+
MDV.US,D,20220727,000000,14.3634,14.5525,14.3634,14.4695,4527.1274523771,0
|
| 116 |
+
MDV.US,D,20220728,000000,14.32,14.8928,14.32,14.3685,13599.524870079,0
|
| 117 |
+
MDV.US,D,20220729,000000,14.3685,14.7568,14.0869,14.5626,16227.138892919,0
|
| 118 |
+
MDV.US,D,20220801,000000,14.6015,14.8152,14.5772,14.5772,9324.8881806267,0
|
| 119 |
+
MDV.US,D,20220802,000000,14.2714,14.7568,14.2714,14.6355,9759.5620801325,0
|
| 120 |
+
MDV.US,D,20220803,000000,14.7568,15.5335,14.7568,15.5141,7188.5998688384,0
|
| 121 |
+
MDV.US,D,20220804,000000,15.184,15.5432,14.8054,15.2519,19293.546947014,0
|
| 122 |
+
MDV.US,D,20220805,000000,15.0189,15.3393,14.252,15.3393,25522.156118366,0
|
| 123 |
+
MDV.US,D,20220808,000000,15.0481,15.213,14.5723,15.0869,11837.138514499,0
|
| 124 |
+
MDV.US,D,20220809,000000,15.184,15.4919,14.7178,14.9898,4237.5555037113,0
|
| 125 |
+
MDV.US,D,20220810,000000,15.1354,15.1354,14.8928,15.0481,4177.8135933527,0
|
| 126 |
+
MDV.US,D,20220811,000000,14.7083,15.858,14.7083,15.5819,13506.821905729,0
|
| 127 |
+
MDV.US,D,20220812,000000,15.213,15.7589,15.213,15.485,17382.835848477,0
|
| 128 |
+
MDV.US,D,20220815,000000,15.213,15.4751,15.0578,15.1452,4579.5264388674,0
|
| 129 |
+
MDV.US,D,20220816,000000,15.0675,15.5335,14.1098,14.9315,21203.228012615,0
|
| 130 |
+
MDV.US,D,20220817,000000,14.7083,15.0966,14.5626,14.8539,11225.298949792,0
|
| 131 |
+
MDV.US,D,20220818,000000,14.65,15.116,14.5626,14.9704,16751.425657963,0
|
| 132 |
+
MDV.US,D,20220819,000000,15.1354,15.5044,14.7471,15.5044,9938.7878112081,0
|
| 133 |
+
MDV.US,D,20220822,000000,14.8539,14.9655,14.5723,14.786,13662.356879249,0
|
| 134 |
+
MDV.US,D,20220823,000000,14.6694,15.0966,14.1063,14.5626,19802.383217999,0
|
| 135 |
+
MDV.US,D,20220824,000000,14.7763,15.2423,14.7028,15.1742,8464.8106780505,0
|
| 136 |
+
MDV.US,D,20220825,000000,15.485,15.485,14.9228,15.2714,6500.5378667773,0
|
| 137 |
+
MDV.US,D,20220826,000000,15.3101,15.3101,14.5287,14.5287,12566.401834049,0
|
| 138 |
+
MDV.US,D,20220829,000000,14.7956,14.7956,14.1257,14.5529,10850.366960645,0
|
| 139 |
+
MDV.US,D,20220830,000000,14.4123,14.7933,14.3023,14.7083,16310.50477087,0
|
| 140 |
+
MDV.US,D,20220831,000000,14.535,14.6566,14.535,14.6077,4607.5103519141,0
|
| 141 |
+
MDV.US,D,20220901,000000,14.4709,14.6077,14.1679,14.1679,17912.182625321,0
|
| 142 |
+
MDV.US,D,20220902,000000,14.2657,14.891,14.2657,14.891,8378.8732232609,0
|
| 143 |
+
MDV.US,D,20220906,000000,14.4612,15.575,14.2657,14.9007,38434.127888889,0
|
| 144 |
+
MDV.US,D,20220907,000000,14.7933,14.9007,14.6272,14.9007,9758.4653943804,0
|
| 145 |
+
MDV.US,D,20220908,000000,14.6566,15.2721,14.6146,14.9497,19079.923476396,0
|
| 146 |
+
MDV.US,D,20220909,000000,14.7249,14.9192,14.676,14.8128,19913.000647977,0
|
| 147 |
+
MDV.US,D,20220912,000000,14.7053,15.3796,14.6663,14.8031,24400.76894943,0
|
| 148 |
+
MDV.US,D,20220913,000000,14.9497,15.4772,14.9497,15.2916,33238.14164796,0
|
| 149 |
+
MDV.US,D,20220914,000000,15.1353,15.8779,15.1353,15.8779,44568.60524326,0
|
| 150 |
+
MDV.US,D,20220915,000000,15.3991,16.4641,15.1646,16.4641,36859.059378984,0
|
| 151 |
+
MDV.US,D,20220916,000000,16.5813,17.07,15.6825,16.6498,231839.03154578,0
|
| 152 |
+
MDV.US,D,20220919,000000,16.3372,16.552,15.8779,16.4153,12997.641374791,0
|
| 153 |
+
MDV.US,D,20220920,000000,16.5619,16.5619,15.9561,16.4837,12215.736019646,0
|
| 154 |
+
MDV.US,D,20220921,000000,16.1515,16.4397,15.9755,16.0049,12825.704071565,0
|
| 155 |
+
MDV.US,D,20220922,000000,15.8681,15.8681,15.0962,15.1743,5413.9781789484,0
|
| 156 |
+
MDV.US,D,20220923,000000,14.8813,15.1052,14.7542,14.852,13517.547029783,0
|
| 157 |
+
MDV.US,D,20220926,000000,14.7738,15.2397,14.7542,14.852,7851.8035139682,0
|
| 158 |
+
MDV.US,D,20220927,000000,14.8323,15.3014,14.4612,14.9497,34412.023117005,0
|
| 159 |
+
MDV.US,D,20220928,000000,14.7542,14.9007,14.4612,14.5295,19769.719561956,0
|
| 160 |
+
MDV.US,D,20220929,000000,14.6436,14.8255,14.4567,14.7124,8397.9913168745,0
|
| 161 |
+
MDV.US,D,20220930,000000,14.8796,14.8796,14.3584,14.3584,14377.963097301,0
|
| 162 |
+
MDV.US,D,20221003,000000,14.3584,14.4174,13.3454,13.8962,19042.158056799,0
|
| 163 |
+
MDV.US,D,20221004,000000,13.5519,14.0043,13.5519,13.6503,9520.5706138631,0
|
| 164 |
+
MDV.US,D,20221005,000000,13.4831,13.6154,13.3257,13.4044,11623.37313757,0
|
| 165 |
+
MDV.US,D,20221006,000000,13.3749,13.5323,12.6177,13.4437,11027.511300581,0
|
| 166 |
+
MDV.US,D,20221007,000000,13.5224,14.1236,11.8408,12.3816,16373.998568305,0
|
| 167 |
+
MDV.US,D,20221010,000000,11.9292,12.4702,11.4768,11.7817,18961.828560004,0
|
| 168 |
+
MDV.US,D,20221011,000000,11.5261,11.8014,9.49029,10.5918,38660.858198194,0
|
| 169 |
+
MDV.US,D,20221012,000000,10.5033,11.7621,10.5033,10.8671,25612.907528847,0
|
| 170 |
+
MDV.US,D,20221013,000000,10.818,11.1685,10.1787,10.5033,9437.1906298477,0
|
| 171 |
+
MDV.US,D,20221014,000000,10.6704,11.0147,10.4442,10.5426,7350.6573713144,0
|
| 172 |
+
MDV.US,D,20221017,000000,10.8769,11.0178,10.8769,10.9163,4006.3065490356,0
|
| 173 |
+
MDV.US,D,20221018,000000,11.2801,11.6433,10.818,10.818,29723.947472439,0
|
| 174 |
+
MDV.US,D,20221019,000000,10.5918,10.7884,9.64764,9.65748,38578.495043252,0
|
| 175 |
+
MDV.US,D,20221020,000000,9.59847,9.93283,9.49029,9.50013,4579.7981464103,0
|
| 176 |
+
MDV.US,D,20221021,000000,9.71649,9.97222,9.46501,9.78532,3697.1905107344,0
|
| 177 |
+
MDV.US,D,20221024,000000,9.99187,9.99187,9.76565,9.79516,5550.8699114684,0
|
| 178 |
+
MDV.US,D,20221025,000000,9.9623,10.8376,9.68698,10.2475,31406.799588848,0
|
| 179 |
+
MDV.US,D,20221026,000000,10.2082,10.6802,10.2082,10.277,8401.0418040945,0
|
| 180 |
+
MDV.US,D,20221027,000000,10.159,10.4344,9.94275,10.4344,2992.5279628964,0
|
| 181 |
+
MDV.US,D,20221028,000000,11.4129,11.4129,10.5991,10.7182,6185.8328035511,0
|
| 182 |
+
MDV.US,D,20221031,000000,10.3312,11.3931,10.1625,10.4801,28458.458359781,0
|
| 183 |
+
MDV.US,D,20221101,000000,10.5793,10.6699,10.0136,10.351,7159.2021614645,0
|
| 184 |
+
MDV.US,D,20221102,000000,10.0831,10.4701,9.92429,10.2121,10903.550540353,0
|
| 185 |
+
MDV.US,D,20221103,000000,9.92429,10.1129,9.67618,9.95406,16628.897012055,0
|
| 186 |
+
MDV.US,D,20221104,000000,9.71588,10.0831,9.71588,9.92429,5903.6967577791,0
|
| 187 |
+
MDV.US,D,20221107,000000,9.92429,10.4602,9.92429,10.4205,10393.690400493,0
|
| 188 |
+
MDV.US,D,20221108,000000,10.4304,10.4404,10.1823,10.3113,6727.9370629273,0
|
| 189 |
+
MDV.US,D,20221109,000000,10.619,10.6686,10.3213,10.6587,1676.6942148736,0
|
| 190 |
+
MDV.US,D,20221110,000000,10.4404,11.0656,10.4404,10.5644,29284.713922399,0
|
| 191 |
+
MDV.US,D,20221111,000000,10.2319,10.5743,9.53724,10.3907,36982.997457035,0
|
| 192 |
+
MDV.US,D,20221114,000000,11.0854,11.0854,9.57694,9.78039,29981.993006949,0
|
| 193 |
+
MDV.US,D,20221115,000000,10.0037,10.619,9.87467,10.351,14567.288620449,0
|
| 194 |
+
MDV.US,D,20221116,000000,10.1823,10.9663,10.1823,10.4801,10193.172282248,0
|
| 195 |
+
MDV.US,D,20221117,000000,10.3709,11.016,10.3709,10.4304,7364.7584233841,0
|
| 196 |
+
MDV.US,D,20221118,000000,10.4404,10.8522,10.3709,10.3858,13212.027972009,0
|
| 197 |
+
MDV.US,D,20221121,000000,10.6289,11.8496,10.6289,11.7007,15824.809281604,0
|
| 198 |
+
MDV.US,D,20221122,000000,11.9488,12.455,11.6955,11.9885,29230.301970714,0
|
| 199 |
+
MDV.US,D,20221123,000000,11.7801,12.1374,11.5122,12.0779,15781.481246004,0
|
| 200 |
+
MDV.US,D,20221125,000000,11.9588,12.4599,11.8595,12.1787,5215.4863318424,0
|
| 201 |
+
MDV.US,D,20221128,000000,12.3359,12.584,11.8695,12.584,17441.045772384,0
|
| 202 |
+
MDV.US,D,20221129,000000,12.8,13.3499,12.8,13.25,34417,0
|
| 203 |
+
MDV.US,D,20221130,000000,13.16,13.25,12.61,13.25,24413,0
|
| 204 |
+
MDV.US,D,20221201,000000,13.33,18,13.279,16.1021,61501,0
|
| 205 |
+
MDV.US,D,20221202,000000,15.51,15.94,14,14.1,43919,0
|
| 206 |
+
MDV.US,D,20221205,000000,14,14.15,13.46,13.46,17733,0
|
| 207 |
+
MDV.US,D,20221206,000000,13.05,13.28,12.34,13.28,24590,0
|
| 208 |
+
MDV.US,D,20221207,000000,13.29,13.925,13.29,13.79,15558,0
|
| 209 |
+
MDV.US,D,20221208,000000,13.94,13.94,13.51,13.55,9026,0
|
| 210 |
+
MDV.US,D,20221209,000000,13.5,13.84,13.19,13.33,9082,0
|
| 211 |
+
MDV.US,D,20221212,000000,13.44,13.44,12.5584,12.9,8084,0
|
| 212 |
+
MDV.US,D,20221213,000000,12.7,13.44,12.7,13.0295,12711,0
|
| 213 |
+
MDV.US,D,20221214,000000,13.19,13.32,12.7,12.8,7458,0
|
| 214 |
+
MDV.US,D,20221215,000000,13,13,12.52,12.52,7064,0
|
| 215 |
+
MDV.US,D,20221216,000000,12.5,12.86,12.04,12.86,27027,0
|
| 216 |
+
MDV.US,D,20221219,000000,12.01,13.09,11.67,12,26858,0
|
| 217 |
+
MDV.US,D,20221220,000000,11.52,12.61,11.16,11.7,24893,0
|
| 218 |
+
MDV.US,D,20221221,000000,11.86,12.34,11.7001,11.83,14587,0
|
| 219 |
+
MDV.US,D,20221222,000000,11.77,12.1127,11.77,11.9105,4952,0
|
| 220 |
+
MDV.US,D,20221223,000000,11.77,12.4199,11.77,12.2714,14201,0
|
| 221 |
+
MDV.US,D,20221227,000000,12.33,12.7139,12.1562,12.5,20738,0
|
| 222 |
+
MDV.US,D,20221228,000000,12.43,12.55,12.29,12.3755,14111,0
|
| 223 |
+
MDV.US,D,20221229,000000,12.44,12.44,12,12.06,11039,0
|
| 224 |
+
MDV.US,D,20221230,000000,12,12.35,12,12,11586,0
|
| 225 |
+
MDV.US,D,20230103,000000,12,12.03,11.85,12.03,8347,0
|
| 226 |
+
MDV.US,D,20230104,000000,11.92,12.38,11.81,12.01,5775,0
|
| 227 |
+
MDV.US,D,20230105,000000,12,12,11.55,11.65,15668,0
|
| 228 |
+
MDV.US,D,20230106,000000,11.67,11.9517,11.3589,11.3784,12462,0
|
| 229 |
+
MDV.US,D,20230109,000000,11.22,11.8,11,11.55,54815,0
|
| 230 |
+
MDV.US,D,20230110,000000,11.12,11.58,11.0973,11.3625,11432,0
|
| 231 |
+
MDV.US,D,20230111,000000,11.27,11.925,11.27,11.6,5176,0
|
| 232 |
+
MDV.US,D,20230112,000000,11.65,11.94,11.6,11.76,16016,0
|
| 233 |
+
MDV.US,D,20230113,000000,11.78,11.98,11.6,11.7899,6170,0
|
| 234 |
+
MDV.US,D,20230117,000000,11.85,12.3,11.6051,11.99,20571,0
|
| 235 |
+
MDV.US,D,20230118,000000,11.56,11.9691,11.56,11.65,6243,0
|
| 236 |
+
MDV.US,D,20230119,000000,11.72,11.85,11.595,11.69,8976,0
|
| 237 |
+
MDV.US,D,20230120,000000,11.63,12.515,11.63,11.835,12391,0
|
| 238 |
+
MDV.US,D,20230123,000000,11.96,12.655,11.96,12.525,12557,0
|
| 239 |
+
MDV.US,D,20230124,000000,12.55,12.65,12.501,12.65,1179,0
|
| 240 |
+
MDV.US,D,20230125,000000,12.81,12.94,12.5,12.5,6184,0
|
| 241 |
+
MDV.US,D,20230126,000000,12.46,13.44,12.38,13.25,19687,0
|
| 242 |
+
MDV.US,D,20230127,000000,13.37,14.1799,13.2866,13.75,24688,0
|
| 243 |
+
MDV.US,D,20230130,000000,13.73,13.92,12.25,12.3,26430,0
|
| 244 |
+
MDV.US,D,20230131,000000,12.04,13.4444,12.04,12.7299,17493,0
|
| 245 |
+
MDV.US,D,20230201,000000,12.69,13.0912,12.69,12.69,7179,0
|
| 246 |
+
MDV.US,D,20230202,000000,12.73,13.2706,12.51,12.6325,12476,0
|
| 247 |
+
MDV.US,D,20230203,000000,12.5,12.7299,12.5,12.5,3673,0
|
| 248 |
+
MDV.US,D,20230206,000000,12.01,12.71,12.01,12.3184,6811,0
|
| 249 |
+
MDV.US,D,20230207,000000,12.2,12.72,12.2,12.6778,2930,0
|
| 250 |
+
MDV.US,D,20230208,000000,13.82,13.83,12.8942,12.99,9098,0
|
| 251 |
+
MDV.US,D,20230209,000000,13.2,13.2,12.8,12.8,3643,0
|
| 252 |
+
MDV.US,D,20230210,000000,12.92,12.92,12.685,12.92,4874,0
|
| 253 |
+
MDV.US,D,20230213,000000,12.3,12.85,11.5201,11.97,18811,0
|
| 254 |
+
MDV.US,D,20230214,000000,11.72,12.1104,11.72,11.91,4679,0
|
| 255 |
+
MDV.US,D,20230215,000000,12.08,12.43,11.8,12.1,5225,0
|
| 256 |
+
MDV.US,D,20230216,000000,12.16,12.3199,11.99,12.05,7611,0
|
| 257 |
+
MDV.US,D,20230217,000000,11.92,11.98,11.75,11.76,5107,0
|
| 258 |
+
MDV.US,D,20230221,000000,11.93,11.93,11.55,11.6,7929,0
|
| 259 |
+
MDV.US,D,20230222,000000,11.78,12.15,11.6,11.76,11044,0
|
| 260 |
+
MDV.US,D,20230223,000000,11.76,12.4,11.76,12.01,35804,0
|
| 261 |
+
MDV.US,D,20230224,000000,12.95,12.95,12.35,12.37,18063,0
|
| 262 |
+
MDV.US,D,20230227,000000,12.18,12.4624,11.95,12.14,10514,0
|
| 263 |
+
MDV.US,D,20230228,000000,12.15,12.25,12.0015,12.0801,17348,0
|
| 264 |
+
MDV.US,D,20230301,000000,12.05,12.36,11.9138,12.09,10928,0
|
| 265 |
+
MDV.US,D,20230302,000000,12.19,12.19,12,12.07,3586,0
|
| 266 |
+
MDV.US,D,20230303,000000,12.22,12.41,12.17,12.17,2406,0
|
| 267 |
+
MDV.US,D,20230306,000000,12.17,12.1997,12,12.1658,7291,0
|
| 268 |
+
MDV.US,D,20230307,000000,12.01,12.3382,12,12,18267,0
|
| 269 |
+
MDV.US,D,20230308,000000,12,12.25,11.5,11.5,16663,0
|
| 270 |
+
MDV.US,D,20230309,000000,11.5595,12.0299,11.5595,11.83,3578,0
|
| 271 |
+
MDV.US,D,20230310,000000,11.69,11.84,11.25,11.25,26844,0
|
| 272 |
+
MDV.US,D,20230313,000000,11.24,11.25,11.03,11.06,6104,0
|
| 273 |
+
MDV.US,D,20230314,000000,11.22,11.41,11.13,11.13,5147,0
|
| 274 |
+
MDV.US,D,20230315,000000,11.23,11.4899,10.95,11,16817,0
|
| 275 |
+
MDV.US,D,20230316,000000,11,11.3007,11,11.18,2027,0
|
| 276 |
+
MDV.US,D,20230317,000000,11.05,11.2099,11,11.16,19961,0
|
| 277 |
+
MDV.US,D,20230320,000000,11.07,11.3999,11.07,11.24,8720,0
|
| 278 |
+
MDV.US,D,20230321,000000,11.03,11.2,11.03,11.2,7207,0
|
| 279 |
+
MDV.US,D,20230322,000000,11.15,11.15,10.01,10.835,24072,0
|
| 280 |
+
MDV.US,D,20230323,000000,10.85,11.0398,10.67,11,8146,0
|
| 281 |
+
MDV.US,D,20230324,000000,11.05,11.05,10.7177,10.85,6449,0
|
| 282 |
+
MDV.US,D,20230327,000000,11.01,11.05,10.64,10.86,7317,0
|
| 283 |
+
MDV.US,D,20230328,000000,10.78,10.88,10.5,10.78,9899,0
|
| 284 |
+
MDV.US,D,20230329,000000,10.63,10.7,10.4,10.59,15851,0
|
| 285 |
+
MDV.US,D,20230330,000000,10.6,10.6,10.41,10.49,6917,0
|
| 286 |
+
MDV.US,D,20230331,000000,10.4,10.7,10.4,10.63,12487,0
|
| 287 |
+
MDV.US,D,20230403,000000,10.6,10.64,10.4,10.62,17280,0
|
| 288 |
+
MDV.US,D,20230404,000000,10.6,10.788,10.26,10.4,15369,0
|
| 289 |
+
MDV.US,D,20230405,000000,10.44,10.63,10.3,10.5,13815,0
|
| 290 |
+
MDV.US,D,20230406,000000,10.38,10.58,10.38,10.51,12936,0
|
| 291 |
+
MDV.US,D,20230410,000000,10.38,10.5399,10.25,10.33,9353,0
|
| 292 |
+
MDV.US,D,20230411,000000,10.3,10.45,10.3,10.3833,7609,0
|
| 293 |
+
MDV.US,D,20230412,000000,10.33,10.455,10.22,10.35,22766,0
|
| 294 |
+
MDV.US,D,20230413,000000,10.45,10.58,10.25,10.5,11623,0
|
| 295 |
+
MDV.US,D,20230414,000000,10.5,10.5689,10.5,10.51,4812,0
|
| 296 |
+
MDV.US,D,20230417,000000,10.5,10.5699,10.37,10.5001,12346,0
|
| 297 |
+
MDV.US,D,20230418,000000,10.45,10.58,10.4,10.538,15077,0
|
| 298 |
+
MDV.US,D,20230419,000000,10.43,10.69,10.43,10.5,15724,0
|
| 299 |
+
MDV.US,D,20230420,000000,10.62,10.73,10.6,10.73,5574,0
|
| 300 |
+
MDV.US,D,20230421,000000,10.73,11.25,10.73,11.22,16053,0
|
| 301 |
+
MDV.US,D,20230424,000000,11.49,11.5,11.01,11.03,12885,0
|
| 302 |
+
MDV.US,D,20230425,000000,11.15,11.31,10.92,10.97,15057,0
|
| 303 |
+
MDV.US,D,20230426,000000,10.98,11.16,10.7911,11.05,8613,0
|
| 304 |
+
MDV.US,D,20230427,000000,10.84,10.945,10.44,10.91,12514,0
|
| 305 |
+
MDV.US,D,20230428,000000,10.8,11,10.62,11,11451,0
|
| 306 |
+
MDV.US,D,20230501,000000,11,11.0368,10.7,10.7,13129,0
|
| 307 |
+
MDV.US,D,20230502,000000,10.7,11.97,10.7,11.92,58669,0
|
| 308 |
+
MDV.US,D,20230503,000000,11.98,12.8,11.92,12.5,34115,0
|
| 309 |
+
MDV.US,D,20230504,000000,12.26,12.43,11.99,12.27,45864,0
|
| 310 |
+
MDV.US,D,20230505,000000,12.1,12.59,12.1,12.5,10999,0
|
| 311 |
+
MDV.US,D,20230508,000000,12.25,12.6,12.1501,12.56,14151,0
|
| 312 |
+
MDV.US,D,20230509,000000,12.16,12.65,12.12,12.58,10957,0
|
| 313 |
+
MDV.US,D,20230510,000000,12.57,13.48,12.57,13.34,17975,0
|
| 314 |
+
MDV.US,D,20230511,000000,13.5,13.5,13.2536,13.44,16656,0
|
| 315 |
+
MDV.US,D,20230512,000000,13.3,13.35,13.0013,13.18,11431,0
|
| 316 |
+
MDV.US,D,20230515,000000,13.15,14,13.07,14,26282,0
|
| 317 |
+
MDV.US,D,20230516,000000,13,13.7199,12.32,13.43,20606,0
|
| 318 |
+
MDV.US,D,20230517,000000,13.4,13.9899,13.2501,13.94,14893,0
|
| 319 |
+
MDV.US,D,20230518,000000,13.72,14.4,13.72,14.15,31087,0
|
| 320 |
+
MDV.US,D,20230519,000000,14.08,14.25,13.63,14.04,13861,0
|
| 321 |
+
MDV.US,D,20230522,000000,13.9,14.32,13.9,14.16,8677,0
|
| 322 |
+
MDV.US,D,20230523,000000,14.26,14.9,14.26,14.5,15482,0
|
| 323 |
+
MDV.US,D,20230524,000000,14.4,15.155,14.4,14.99,9163,0
|
| 324 |
+
MDV.US,D,20230525,000000,15.12,15.25,14.8,14.96,23793,0
|
| 325 |
+
MDV.US,D,20230526,000000,14.96,14.96,14.68,14.83,17577,0
|
| 326 |
+
MDV.US,D,20230530,000000,14.51,14.81,14.01,14.01,22782,0
|
| 327 |
+
MDV.US,D,20230531,000000,14.28,14.87,13.7689,14.84,15844,0
|
| 328 |
+
MDV.US,D,20230601,000000,14.74,14.83,14.6,14.63,5784,0
|
| 329 |
+
MDV.US,D,20230602,000000,14.6,15.01,14.6,14.83,12756,0
|
| 330 |
+
MDV.US,D,20230605,000000,14.67,14.844,14.55,14.8,6108,0
|
| 331 |
+
MDV.US,D,20230606,000000,14.94,14.95,14.62,14.8,4959,0
|
| 332 |
+
MDV.US,D,20230607,000000,14.92,14.92,13.965,14.54,12696,0
|
| 333 |
+
MDV.US,D,20230608,000000,14.4,14.85,14.18,14.47,11457,0
|
| 334 |
+
MDV.US,D,20230609,000000,14.37,14.8,13.8,14.02,16555,0
|
| 335 |
+
MDV.US,D,20230612,000000,13.82,14.2699,13.82,14.1,8704,0
|
| 336 |
+
MDV.US,D,20230613,000000,13.88,14.35,13.88,13.97,11283,0
|
| 337 |
+
MDV.US,D,20230614,000000,14.1,14.59,14.1,14.11,11632,0
|
| 338 |
+
MDV.US,D,20230615,000000,14.14,14.5,13.71,13.76,5948,0
|
| 339 |
+
MDV.US,D,20230616,000000,13.94,14.3,13.6,14.08,25937,0
|
| 340 |
+
MDV.US,D,20230620,000000,13.72,14.08,13.6,13.99,14838,0
|
| 341 |
+
MDV.US,D,20230621,000000,13.53,13.9629,13.15,13.23,6601,0
|
| 342 |
+
MDV.US,D,20230622,000000,13.37,13.37,12.9,12.9,7684,0
|
| 343 |
+
MDV.US,D,20230623,000000,13.06,13.6193,12.6575,13.01,22248,0
|
| 344 |
+
MDV.US,D,20230626,000000,13.02,13.99,13.02,13.82,17102,0
|
| 345 |
+
MDV.US,D,20230627,000000,13.94,14.69,13.745,14.34,11903,0
|
| 346 |
+
MDV.US,D,20230628,000000,14.24,14.61,14.2,14.44,6884,0
|
| 347 |
+
MDV.US,D,20230629,000000,14.5,14.585,14.16,14.4,6923,0
|
| 348 |
+
MDV.US,D,20230630,000000,14.61,15,14.4,15,10499,0
|
| 349 |
+
MDV.US,D,20230703,000000,14.78,14.88,14.19,14.62,6341,0
|
| 350 |
+
MDV.US,D,20230705,000000,14.44,14.8899,13.6063,14.74,9984,0
|
| 351 |
+
MDV.US,D,20230706,000000,14.6,14.97,14.5025,14.97,6973,0
|
| 352 |
+
MDV.US,D,20230707,000000,14.81,14.85,14.18,14.46,10580,0
|
| 353 |
+
MDV.US,D,20230710,000000,14.18,14.4433,13.8676,14.21,5921,0
|
| 354 |
+
MDV.US,D,20230711,000000,14.38,14.89,14.24,14.37,9535,0
|
| 355 |
+
MDV.US,D,20230712,000000,14.4,14.625,14.1,14.45,11422,0
|
| 356 |
+
MDV.US,D,20230713,000000,14.33,14.61,14,14.05,8603,0
|
| 357 |
+
MDV.US,D,20230714,000000,14.25,14.25,13.85,13.85,9242,0
|
| 358 |
+
MDV.US,D,20230717,000000,13.85,14.245,13.625,13.83,7054,0
|
| 359 |
+
MDV.US,D,20230718,000000,13.98,14.2,13.75,14,10505,0
|
| 360 |
+
MDV.US,D,20230719,000000,14,14.31,13.635,13.8,11548,0
|
| 361 |
+
MDV.US,D,20230720,000000,13.87,14.46,13.62,14.06,5973,0
|
| 362 |
+
MDV.US,D,20230721,000000,14.25,14.3999,14.04,14.17,14007,0
|
| 363 |
+
MDV.US,D,20230724,000000,14.07,14.71,13.78,13.85,35622,0
|
| 364 |
+
MDV.US,D,20230725,000000,14.1,14.548,13.61,13.79,12246,0
|
| 365 |
+
MDV.US,D,20230726,000000,13.75,13.9999,13.5,13.57,10158,0
|
| 366 |
+
MDV.US,D,20230727,000000,13.5,13.98,13.31,13.66,14475,0
|
| 367 |
+
MDV.US,D,20230728,000000,13.3769,13.86,12.61,12.86,19266,0
|
| 368 |
+
MDV.US,D,20230731,000000,13.3,13.3199,13.06,13.22,7749,0
|
| 369 |
+
MDV.US,D,20230801,000000,13.505,13.79,13,13.16,16612,0
|
| 370 |
+
MDV.US,D,20230802,000000,13.08,13.754,13.08,13.59,15016,0
|
| 371 |
+
MDV.US,D,20230803,000000,13.59,13.6,13.09,13.41,4990,0
|
| 372 |
+
MDV.US,D,20230804,000000,13.26,13.35,13,13,8799,0
|
| 373 |
+
MDV.US,D,20230807,000000,13.07,13.3021,12.76,12.76,10385,0
|
| 374 |
+
MDV.US,D,20230808,000000,12.96,13.3,12.96,13.11,4259,0
|
| 375 |
+
MDV.US,D,20230809,000000,12.79,13.24,12.79,13.1399,7131,0
|
| 376 |
+
MDV.US,D,20230810,000000,13.1,13.4501,12.61,12.64,16138,0
|
| 377 |
+
MDV.US,D,20230811,000000,12.78,12.8,12.31,12.31,13755,0
|
| 378 |
+
MDV.US,D,20230814,000000,12.59,12.7817,12.39,12.7817,7152,0
|
| 379 |
+
MDV.US,D,20230815,000000,12.88,12.8999,12.35,12.43,9486,0
|
| 380 |
+
MDV.US,D,20230816,000000,12.39,12.625,12.2,12.3,11643,0
|
| 381 |
+
MDV.US,D,20230817,000000,12.3,12.7899,12.01,12.32,14623,0
|
| 382 |
+
MDV.US,D,20230818,000000,12.13,12.73,12.13,12.73,8648,0
|
| 383 |
+
MDV.US,D,20230821,000000,12.58,12.6699,12.05,12.372,13811,0
|
| 384 |
+
MDV.US,D,20230822,000000,12.51,12.62,12.05,12.05,6130,0
|
| 385 |
+
MDV.US,D,20230823,000000,12.2,12.4337,11.99,12,14819,0
|
| 386 |
+
MDV.US,D,20230824,000000,12.07,12.22,11.7901,11.89,9347,0
|
| 387 |
+
MDV.US,D,20230825,000000,12.2,12.2,11.81,12.15,12661,0
|
| 388 |
+
MDV.US,D,20230828,000000,12.5,13,12.18,13,27727,0
|
| 389 |
+
MDV.US,D,20230829,000000,13.43,13.43,12.78,13,13295,0
|
| 390 |
+
MDV.US,D,20230830,000000,12.78,13.1359,12.7552,12.8,3728,0
|
| 391 |
+
MDV.US,D,20230831,000000,12.76,13.04,12.4,12.5,11120,0
|
| 392 |
+
MDV.US,D,20230901,000000,12.51,13.36,12.51,12.75,16695,0
|
| 393 |
+
MDV.US,D,20230905,000000,12.8,12.92,12.6,12.7012,4614,0
|
| 394 |
+
MDV.US,D,20230906,000000,12.56,12.56,12.3,12.3,4526,0
|
| 395 |
+
MDV.US,D,20230907,000000,12.5,12.7799,12.3,12.62,11413,0
|
| 396 |
+
MDV.US,D,20230908,000000,13.5,15.5889,13.2,14.89,184361,0
|
| 397 |
+
MDV.US,D,20230911,000000,15.2,15.2,14.5,15,57146,0
|
| 398 |
+
MDV.US,D,20230912,000000,15.18,15.2208,14.7874,14.8,20675,0
|
| 399 |
+
MDV.US,D,20230913,000000,15,15.12,14.31,14.5,21285,0
|
| 400 |
+
MDV.US,D,20230914,000000,14.3,14.345,13.33,13.77,39491,0
|
| 401 |
+
MDV.US,D,20230915,000000,13.67,14.3199,13.3,13.8,20440,0
|
| 402 |
+
MDV.US,D,20230918,000000,14.08,14.7399,13.65,14.01,22400,0
|
| 403 |
+
MDV.US,D,20230919,000000,14.05,14.66,14.01,14.5,12087,0
|
| 404 |
+
MDV.US,D,20230920,000000,14.4,14.6899,14.39,14.46,19224,0
|
| 405 |
+
MDV.US,D,20230921,000000,14.35,14.72,14.3182,14.55,19487,0
|
| 406 |
+
MDV.US,D,20230922,000000,14.43,15,14.43,14.89,19507,0
|
| 407 |
+
MDV.US,D,20230925,000000,14.41,15.15,14.41,14.92,39369,0
|
| 408 |
+
MDV.US,D,20230926,000000,14.85,15.99,14.85,15.77,43989,0
|
| 409 |
+
MDV.US,D,20230927,000000,15.55,19.12,15.5,17.74,189421,0
|
| 410 |
+
MDV.US,D,20230928,000000,17.4,17.4,16.3549,17.06,32672,0
|
| 411 |
+
MDV.US,D,20230929,000000,17.06,17.06,16.1,16.69,24118,0
|
| 412 |
+
MDV.US,D,20231002,000000,16.28,16.5041,14.81,15.37,36094,0
|
| 413 |
+
MDV.US,D,20231003,000000,15.38,15.98,15.3402,15.98,6421,0
|
| 414 |
+
MDV.US,D,20231004,000000,15.78,16.21,15.05,16.08,14435,0
|
| 415 |
+
MDV.US,D,20231005,000000,15.6,15.6,14.5112,14.67,15694,0
|
| 416 |
+
MDV.US,D,20231006,000000,14.57,15.7221,14.57,15.25,10114,0
|
| 417 |
+
MDV.US,D,20231009,000000,15.05,15.7499,14.9501,15.57,12612,0
|
| 418 |
+
MDV.US,D,20231010,000000,15.52,15.5799,14.8608,15.46,7509,0
|
| 419 |
+
MDV.US,D,20231011,000000,15.24,15.4,15.11,15.26,4491,0
|
| 420 |
+
MDV.US,D,20231012,000000,15.08,15.46,15.0151,15.34,11899,0
|
| 421 |
+
MDV.US,D,20231013,000000,15.2,15.26,15.15,15.18,1999,0
|
| 422 |
+
MDV.US,D,20231016,000000,14.9,15.1,14.5,14.56,14023,0
|
| 423 |
+
MDV.US,D,20231017,000000,14.73,15.45,14.5,14.5,10842,0
|
| 424 |
+
MDV.US,D,20231018,000000,14.5835,15.2799,14.5835,14.92,5623,0
|
| 425 |
+
MDV.US,D,20231019,000000,14.83,15.12,14.79,14.79,5885,0
|
| 426 |
+
MDV.US,D,20231020,000000,14.86,15.19,14.6019,14.95,5945,0
|
| 427 |
+
MDV.US,D,20231023,000000,14.865,15.25,14.76,14.95,8154,0
|
| 428 |
+
MDV.US,D,20231024,000000,14.96,15.2,14.65,15.2,11651,0
|
| 429 |
+
MDV.US,D,20231025,000000,15,15,14.5979,15,7219,0
|
| 430 |
+
MDV.US,D,20231026,000000,15,15.24,14.76,14.96,19902,0
|
| 431 |
+
MDV.US,D,20231027,000000,15.09,15.21,14.81,15.21,9974,0
|
| 432 |
+
MDV.US,D,20231030,000000,14.57,15.36,14.57,15.36,8918,0
|
| 433 |
+
MDV.US,D,20231031,000000,15.13,15.52,14.9008,15.37,10767,0
|
| 434 |
+
MDV.US,D,20231101,000000,15.31,15.51,15.19,15.36,3612,0
|
| 435 |
+
MDV.US,D,20231102,000000,15.2,15.65,15.2,15.52,11452,0
|
| 436 |
+
MDV.US,D,20231103,000000,15.43,15.8538,15.43,15.6,11986,0
|
| 437 |
+
MDV.US,D,20231106,000000,15.53,15.8655,15.51,15.61,7073,0
|
| 438 |
+
MDV.US,D,20231107,000000,15.46,15.84,15.2,15.48,9274,0
|
| 439 |
+
MDV.US,D,20231108,000000,15.73,15.75,15.3,15.75,6484,0
|
| 440 |
+
MDV.US,D,20231109,000000,15.53,15.75,15.36,15.55,13073,0
|
| 441 |
+
MDV.US,D,20231110,000000,15.42,15.88,14.72,14.81,20125,0
|
| 442 |
+
MDV.US,D,20231113,000000,14.25,14.83,14.2266,14.83,22167,0
|
| 443 |
+
MDV.US,D,20231114,000000,14.44,14.69,14.2601,14.5,25290,0
|
| 444 |
+
MDV.US,D,20231115,000000,14.7,15.23,14.65,14.83,11083,0
|
| 445 |
+
MDV.US,D,20231116,000000,15.43,15.43,14.84,14.98,19177,0
|
| 446 |
+
MDV.US,D,20231117,000000,15.9,15.9,15.01,15.18,11687,0
|
| 447 |
+
MDV.US,D,20231120,000000,15.06,15.42,14.86,15.12,26219,0
|
| 448 |
+
MDV.US,D,20231121,000000,15.15,15.5,15.07,15.45,57174,0
|
| 449 |
+
MDV.US,D,20231122,000000,15.6,15.85,15.2,15.79,20405,0
|
| 450 |
+
MDV.US,D,20231124,000000,15.75,16.1499,15.7,15.95,18947,0
|
| 451 |
+
MDV.US,D,20231127,000000,15.75,16,15.6001,15.65,25818,0
|
| 452 |
+
MDV.US,D,20231128,000000,15.56,16.1399,15.56,15.72,21085,0
|
| 453 |
+
MDV.US,D,20231129,000000,15.71,15.9231,15.32,15.56,11719,0
|
| 454 |
+
MDV.US,D,20231130,000000,15.5,15.5,15.06,15.32,13385,0
|
| 455 |
+
MDV.US,D,20231201,000000,15.42,15.42,15.0701,15.28,26212,0
|
| 456 |
+
MDV.US,D,20231204,000000,15.44,15.99,15.3308,15.82,29905,0
|
| 457 |
+
MDV.US,D,20231205,000000,15.5,15.5,15.05,15.07,15915,0
|
| 458 |
+
MDV.US,D,20231206,000000,15.03,15.28,14.6,14.72,17713,0
|
| 459 |
+
MDV.US,D,20231207,000000,14.95,14.95,14.7099,14.86,11565,0
|
| 460 |
+
MDV.US,D,20231208,000000,14.77,15.31,14.77,15.25,16491,0
|
| 461 |
+
MDV.US,D,20231211,000000,15.3,15.3,14.9201,15.1,24462,0
|
| 462 |
+
MDV.US,D,20231212,000000,14.98,15.26,14.8,14.83,19017,0
|
| 463 |
+
MDV.US,D,20231213,000000,14.97,15.05,14.66,14.87,19011,0
|
| 464 |
+
MDV.US,D,20231214,000000,14.87,15.25,14.7568,15.1,17723,0
|
| 465 |
+
MDV.US,D,20231215,000000,15.1,15.1,14.7,14.98,19075,0
|
| 466 |
+
MDV.US,D,20231218,000000,14.8,15.08,14.7,14.91,29097,0
|
| 467 |
+
MDV.US,D,20231219,000000,14.81,15.21,14.7,15.21,14240,0
|
| 468 |
+
MDV.US,D,20231220,000000,15.02,15.47,14.95,15,24569,0
|
| 469 |
+
MDV.US,D,20231221,000000,15,15.06,14.7,14.85,16068,0
|
| 470 |
+
MDV.US,D,20231222,000000,14.97,15,14.71,14.89,21179,0
|
| 471 |
+
MDV.US,D,20231226,000000,14.98,14.99,14.71,14.83,27430,0
|
| 472 |
+
MDV.US,D,20231227,000000,14.85,14.99,14.77,14.77,9112,0
|
| 473 |
+
MDV.US,D,20231228,000000,14.7,14.9,14.44,14.64,22887,0
|
| 474 |
+
MDV.US,D,20231229,000000,14.68,14.95,14.66,14.9,13556,0
|
| 475 |
+
MDV.US,D,20240102,000000,14.74,15.055,14.37,14.88,26689,0
|
| 476 |
+
MDV.US,D,20240103,000000,14.99,15,14.63,14.9,13800,0
|
| 477 |
+
MDV.US,D,20240104,000000,14.73,15.1,14.63,14.98,10276,0
|
| 478 |
+
MDV.US,D,20240105,000000,15.05,15.05,14.89,14.96,12467,0
|
| 479 |
+
MDV.US,D,20240108,000000,14.96,15.1,14.812,15.06,25240,0
|
| 480 |
+
MDV.US,D,20240109,000000,15,15.045,14.82,14.98,14923,0
|
| 481 |
+
MDV.US,D,20240110,000000,14.85,15.29,14.8001,15.15,19171,0
|
| 482 |
+
MDV.US,D,20240111,000000,15.24,15.47,15.01,15.305,21624,0
|
| 483 |
+
MDV.US,D,20240112,000000,15.25,15.47,15.12,15.43,28630,0
|
| 484 |
+
MDV.US,D,20240116,000000,14.69,14.99,14.59,14.94,25361,0
|
| 485 |
+
MDV.US,D,20240117,000000,14.87,14.985,14.61,14.95,12304,0
|
| 486 |
+
MDV.US,D,20240118,000000,14.81,14.97,14.61,14.8,11593,0
|
| 487 |
+
MDV.US,D,20240119,000000,14.64,14.64,13.65,13.95,36635,0
|
| 488 |
+
MDV.US,D,20240122,000000,13.56,14.08,13.5,13.83,21424,0
|
| 489 |
+
MDV.US,D,20240123,000000,13.82,14.39,13.705,14.01,14451,0
|
| 490 |
+
MDV.US,D,20240124,000000,14.64,15.2,14.3,15,77475,0
|
| 491 |
+
MDV.US,D,20240125,000000,15.25,15.2622,14.87,14.9,15531,0
|
| 492 |
+
MDV.US,D,20240126,000000,15,15.24,14.91,15.02,24381,0
|
| 493 |
+
MDV.US,D,20240129,000000,15.02,15.2499,14.91,15.08,25847,0
|
| 494 |
+
MDV.US,D,20240130,000000,15.08,15.2315,14.96,15.1,22065,0
|
| 495 |
+
MDV.US,D,20240131,000000,15.12,15.17,14.875,14.99,14344,0
|
| 496 |
+
MDV.US,D,20240201,000000,15.03,15.11,14.49,14.7,18101,0
|
| 497 |
+
MDV.US,D,20240202,000000,14.83,14.95,14.6,14.75,14990,0
|
| 498 |
+
MDV.US,D,20240205,000000,14.9,14.9776,14.55,14.8,19254,0
|
| 499 |
+
MDV.US,D,20240206,000000,14.75,15,14.75,14.86,20574,0
|
| 500 |
+
MDV.US,D,20240207,000000,14.94,14.99,14.74,14.83,16705,0
|
| 501 |
+
MDV.US,D,20240208,000000,14.82,14.87,14.74,14.85,16458,0
|
| 502 |
+
MDV.US,D,20240209,000000,14.87,15,14.82,14.94,14012,0
|
| 503 |
+
MDV.US,D,20240212,000000,14.8,15.335,14.8,15.05,40604,0
|
| 504 |
+
MDV.US,D,20240213,000000,15.08,15.5,15.08,15.4,26018,0
|
| 505 |
+
MDV.US,D,20240214,000000,15.4,15.4,15.1336,15.39,36329,0
|
| 506 |
+
MDV.US,D,20240215,000000,15.11,15.33,14.78,14.81,35595,0
|
| 507 |
+
MDV.US,D,20240216,000000,14.74,14.8004,14.4,14.46,25991,0
|
| 508 |
+
MDV.US,D,20240220,000000,14.33,14.64,14.32,14.49,20054,0
|
| 509 |
+
MDV.US,D,20240221,000000,14.44,14.61,14.12,14.12,21406,0
|
| 510 |
+
MDV.US,D,20240222,000000,14.05,14.495,14.05,14.25,35427,0
|
| 511 |
+
MDV.US,D,20240223,000000,14.25,14.665,14.19,14.59,9593,0
|
| 512 |
+
MDV.US,D,20240226,000000,14.65,14.91,14.4903,14.66,15014,0
|
| 513 |
+
MDV.US,D,20240227,000000,14.67,15.025,14.61,14.87,29786,0
|
| 514 |
+
MDV.US,D,20240228,000000,14.63,14.98,14.63,14.86,17343,0
|
| 515 |
+
MDV.US,D,20240229,000000,15.07,15.35,14.8,15.32,35149,0
|
| 516 |
+
MDV.US,D,20240301,000000,15.45,15.5,15.2679,15.39,25114,0
|
| 517 |
+
MDV.US,D,20240304,000000,15.5,16,15.06,15.23,53826,0
|
| 518 |
+
MDV.US,D,20240305,000000,15.06,15.1264,14.75,14.88,28754,0
|
| 519 |
+
MDV.US,D,20240306,000000,15,15.1,14.655,14.88,28592,0
|
| 520 |
+
MDV.US,D,20240307,000000,14.85,15.09,14.15,14.35,32581,0
|
| 521 |
+
MDV.US,D,20240308,000000,14.58,14.72,14.08,14.72,41210,0
|
| 522 |
+
MDV.US,D,20240311,000000,14.58,14.88,14.42,14.55,22294,0
|
| 523 |
+
MDV.US,D,20240312,000000,14.41,14.75,14.41,14.7,6839,0
|
| 524 |
+
MDV.US,D,20240313,000000,14.69,15.47,14.6001,15.36,44805,0
|
| 525 |
+
MDV.US,D,20240314,000000,15.5,15.95,15.25,15.89,43978,0
|
| 526 |
+
MDV.US,D,20240315,000000,15.79,16.15,15.62,15.97,46307,0
|
| 527 |
+
MDV.US,D,20240318,000000,15.82,16.87,15.8,16.48,58028,0
|
| 528 |
+
MDV.US,D,20240319,000000,16.5,16.5,16.2,16.26,21810,0
|
| 529 |
+
MDV.US,D,20240320,000000,16.5,16.8201,16.31,16.59,39978,0
|
| 530 |
+
MDV.US,D,20240321,000000,16.59,16.7,16.28,16.56,30834,0
|
| 531 |
+
MDV.US,D,20240322,000000,16.74,16.86,15.6,16.06,62885,0
|
| 532 |
+
MDV.US,D,20240325,000000,16,16.9,16,16.83,29726,0
|
| 533 |
+
MDV.US,D,20240326,000000,16.44,17.27,16.44,17.2,57141,0
|
| 534 |
+
MDV.US,D,20240327,000000,16.94,17.49,16.94,17.2,20240,0
|
| 535 |
+
MDV.US,D,20240328,000000,17.39,17.39,16.75,16.79,24499,0
|
| 536 |
+
MDV.US,D,20240401,000000,16.49,16.7513,16.28,16.54,24113,0
|
| 537 |
+
MDV.US,D,20240402,000000,16.4,16.4,15.76,15.9,22432,0
|
| 538 |
+
MDV.US,D,20240403,000000,15.76,15.77,15.02,15.03,37200,0
|
| 539 |
+
MDV.US,D,20240404,000000,15,15.3,14.6,14.94,40062,0
|
| 540 |
+
MDV.US,D,20240405,000000,14.96,15.29,14.6501,15.18,13299,0
|
| 541 |
+
MDV.US,D,20240408,000000,15.25,15.6003,15.2,15.35,27572,0
|
| 542 |
+
MDV.US,D,20240409,000000,15.31,15.875,15.31,15.83,21914,0
|
| 543 |
+
MDV.US,D,20240410,000000,15.38,15.85,15.38,15.62,17254,0
|
| 544 |
+
MDV.US,D,20240411,000000,15.62,15.9999,15.45,15.82,33538,0
|
| 545 |
+
MDV.US,D,20240412,000000,15.87,15.94,15.42,15.59,26278,0
|
| 546 |
+
MDV.US,D,20240415,000000,15.88,15.8999,15.25,15.5,22862,0
|
| 547 |
+
MDV.US,D,20240416,000000,15.25,15.63,14.91,15.06,19467,0
|
| 548 |
+
MDV.US,D,20240417,000000,15.08,15.2399,14.72,14.9,17998,0
|
| 549 |
+
MDV.US,D,20240418,000000,15.01,15.01,14.68,14.87,20783,0
|
| 550 |
+
MDV.US,D,20240419,000000,14.96,15.01,14.82,14.87,29858,0
|
| 551 |
+
MDV.US,D,20240422,000000,14.9,15.23,14.9,15.1,20841,0
|
| 552 |
+
MDV.US,D,20240423,000000,15.27,15.49,15.1,15.1,33243,0
|
| 553 |
+
MDV.US,D,20240424,000000,15.13,15.25,15,15.18,7264,0
|
| 554 |
+
MDV.US,D,20240425,000000,15.19,15.19,14.8903,15,33053,0
|
| 555 |
+
MDV.US,D,20240426,000000,14.98,15,14.9,15,37494,0
|
| 556 |
+
MDV.US,D,20240429,000000,14.98,14.99,14.89,14.93,14304,0
|
| 557 |
+
MDV.US,D,20240430,000000,14.97,14.97,14.765,14.97,16914,0
|
| 558 |
+
MDV.US,D,20240501,000000,14.95,14.95,14.76,14.9,15891,0
|
| 559 |
+
MDV.US,D,20240502,000000,14.9,15.505,14.86,15.14,45797,0
|
| 560 |
+
MDV.US,D,20240503,000000,14.99,15.23,14.7,14.72,37968,0
|
| 561 |
+
MDV.US,D,20240506,000000,14.75,15.1,14.75,14.93,28453,0
|
| 562 |
+
MDV.US,D,20240507,000000,14.9,15.05,14.82,14.82,48821,0
|
| 563 |
+
MDV.US,D,20240508,000000,14.82,14.94,14.6,14.87,41513,0
|
| 564 |
+
MDV.US,D,20240509,000000,14.88,15.405,14.88,15.23,35059,0
|
| 565 |
+
MDV.US,D,20240510,000000,15.16,15.42,14.9545,15.33,28703,0
|
| 566 |
+
MDV.US,D,20240513,000000,15.35,15.99,15.35,15.9,16948,0
|
| 567 |
+
MDV.US,D,20240514,000000,15.6,15.985,15.53,15.53,28330,0
|
| 568 |
+
MDV.US,D,20240515,000000,15.7,15.97,15.427,15.54,20319,0
|
| 569 |
+
MDV.US,D,20240516,000000,15.53,16.1,15.53,16.09,17711,0
|
| 570 |
+
MDV.US,D,20240517,000000,16.05,16.105,15.95,16.01,20272,0
|
| 571 |
+
MDV.US,D,20240520,000000,15.96,15.98,15.55,15.55,15086,0
|
| 572 |
+
MDV.US,D,20240521,000000,15.57,15.9184,15.57,15.66,12325,0
|
| 573 |
+
MDV.US,D,20240522,000000,15.56,15.7543,15.32,15.33,16119,0
|
| 574 |
+
MDV.US,D,20240523,000000,15.29,15.6999,15.07,15.22,25183,0
|
| 575 |
+
MDV.US,D,20240524,000000,15.25,15.74,15.07,15.57,13762,0
|
| 576 |
+
MDV.US,D,20240528,000000,15.68,15.7499,15.21,15.22,21764,0
|
| 577 |
+
MDV.US,D,20240529,000000,15.2,15.35,15.07,15.15,8103,0
|
| 578 |
+
MDV.US,D,20240530,000000,15.15,15.5299,15,15,22351,0
|
| 579 |
+
MDV.US,D,20240531,000000,14.92,15.3015,14.9199,15.17,12679,0
|
| 580 |
+
MDV.US,D,20240603,000000,15.15,15.28,15.09,15.26,13066,0
|
| 581 |
+
MDV.US,D,20240604,000000,15.11,15.34,14.89,15.15,15342,0
|
| 582 |
+
MDV.US,D,20240605,000000,15.15,15.59,15.15,15.23,17611,0
|
| 583 |
+
MDV.US,D,20240606,000000,15.1,15.64,15.1,15.24,8067,0
|
| 584 |
+
MDV.US,D,20240607,000000,15.38,15.38,14.95,15.04,35066,0
|
| 585 |
+
MDV.US,D,20240610,000000,14.96,15.38,14.91,15.09,23374,0
|
| 586 |
+
MDV.US,D,20240611,000000,14.93,15.223,14.85,14.85,22616,0
|
| 587 |
+
MDV.US,D,20240612,000000,15.02,15.18,15.02,15.13,9394,0
|
| 588 |
+
MDV.US,D,20240613,000000,15.3,15.3,14.95,15,16934,0
|
| 589 |
+
MDV.US,D,20240614,000000,14.94,15.21,14.51,14.71,26782,0
|
| 590 |
+
MDV.US,D,20240617,000000,14.58,14.9,14.45,14.82,18745,0
|
| 591 |
+
MDV.US,D,20240618,000000,14.98,15.22,14.66,14.66,18513,0
|
| 592 |
+
MDV.US,D,20240620,000000,14.84,14.99,14.58,14.74,16549,0
|
| 593 |
+
MDV.US,D,20240621,000000,14.7,14.88,13.8,13.8,101731,0
|
| 594 |
+
MDV.US,D,20240624,000000,14.1,14.8,14.01,14.3,41936,0
|
| 595 |
+
MDV.US,D,20240625,000000,14.45,14.97,14,14,39771,0
|
| 596 |
+
MDV.US,D,20240626,000000,14.1,14.3699,13.93,14.13,14971,0
|
| 597 |
+
MDV.US,D,20240627,000000,14.13,14.28,13.69,14.08,30608,0
|
| 598 |
+
MDV.US,D,20240628,000000,13.89,14.25,13.82,14.14,22520,0
|
| 599 |
+
MDV.US,D,20240701,000000,13.99,14.14,13.8001,13.89,12619,0
|
| 600 |
+
MDV.US,D,20240702,000000,13.92,14.11,13.8901,13.95,9125,0
|
| 601 |
+
MDV.US,D,20240703,000000,14.25,14.25,13.99,14,15368,0
|
| 602 |
+
MDV.US,D,20240705,000000,13.95,14.245,13.95,14.12,15939,0
|
| 603 |
+
MDV.US,D,20240708,000000,14,14.2578,13.85,13.86,21376,0
|
| 604 |
+
MDV.US,D,20240709,000000,13.9,14.0886,13.8911,13.93,25978,0
|
| 605 |
+
MDV.US,D,20240710,000000,14,14.13,13.9598,14.1,11602,0
|
| 606 |
+
MDV.US,D,20240711,000000,14.1,14.5,14.094,14.29,14089,0
|
| 607 |
+
MDV.US,D,20240712,000000,14.22,14.5,14.21,14.49,18297,0
|
| 608 |
+
MDV.US,D,20240715,000000,14.45,14.73,14.3101,14.7,22253,0
|
| 609 |
+
MDV.US,D,20240716,000000,14.8,14.9091,14.56,14.81,14645,0
|
| 610 |
+
MDV.US,D,20240717,000000,14.65,15.19,14.65,15.17,18126,0
|
| 611 |
+
MDV.US,D,20240718,000000,15.27,15.3,14.71,14.73,23365,0
|
| 612 |
+
MDV.US,D,20240719,000000,14.68,14.95,14.26,14.35,15648,0
|
| 613 |
+
MDV.US,D,20240722,000000,14.52,14.9999,14.3,14.9,15869,0
|
| 614 |
+
MDV.US,D,20240723,000000,14.8,15.1,14.8,14.885,24710,0
|
| 615 |
+
MDV.US,D,20240724,000000,15.01,15.12,14.77,14.78,11033,0
|
| 616 |
+
MDV.US,D,20240725,000000,14.64,14.9682,14.64,14.81,11660,0
|
| 617 |
+
MDV.US,D,20240726,000000,14.96,14.96,14.7001,14.79,16992,0
|
| 618 |
+
MDV.US,D,20240729,000000,14.66,14.89,14.62,14.77,19881,0
|
| 619 |
+
MDV.US,D,20240730,000000,14.69,14.94,14.59,14.71,19652,0
|
| 620 |
+
MDV.US,D,20240731,000000,14.78,15,14.71,14.88,20861,0
|
| 621 |
+
MDV.US,D,20240801,000000,14.77,15.38,14.765,14.81,26264,0
|
| 622 |
+
MDV.US,D,20240802,000000,14.91,15.195,14.84,14.88,20541,0
|
| 623 |
+
MDV.US,D,20240805,000000,14.51,14.855,14.2,14.76,41870,0
|
| 624 |
+
MDV.US,D,20240806,000000,14.76,15.1,14.575,14.95,18906,0
|
| 625 |
+
MDV.US,D,20240807,000000,15.03,15.03,14.72,14.76,10063,0
|
| 626 |
+
MDV.US,D,20240808,000000,14.765,14.9332,14.59,14.7,13382,0
|
| 627 |
+
MDV.US,D,20240809,000000,14.8,14.8,14.6001,14.64,14754,0
|
| 628 |
+
MDV.US,D,20240812,000000,14.65,14.8899,14.55,14.69,19468,0
|
| 629 |
+
MDV.US,D,20240813,000000,14.6,14.6999,14.45,14.53,16505,0
|
| 630 |
+
MDV.US,D,20240814,000000,14.5999,14.69,14.5,14.53,13399,0
|
| 631 |
+
MDV.US,D,20240815,000000,14.6,14.7,14.4385,14.49,23196,0
|
| 632 |
+
MDV.US,D,20240816,000000,14.41,14.69,14.28,14.32,27325,0
|
| 633 |
+
MDV.US,D,20240819,000000,14.48,14.75,14.4,14.75,27570,0
|
| 634 |
+
MDV.US,D,20240820,000000,14.75,15.13,14.6597,15.02,39102,0
|
| 635 |
+
MDV.US,D,20240821,000000,15.13,15.49,15.08,15.32,24159,0
|
| 636 |
+
MDV.US,D,20240822,000000,15.26,15.55,15.26,15.5,13464,0
|
| 637 |
+
MDV.US,D,20240823,000000,15.72,16.15,15.6694,16.05,40856,0
|
| 638 |
+
MDV.US,D,20240826,000000,16.15,16.89,16.125,16.76,29112,0
|
| 639 |
+
MDV.US,D,20240827,000000,16.84,16.84,16.32,16.4,20437,0
|
| 640 |
+
MDV.US,D,20240828,000000,16.47,16.62,16.4,16.52,14689,0
|
| 641 |
+
MDV.US,D,20240829,000000,16.84,17.09,16.71,16.96,22392,0
|
| 642 |
+
MDV.US,D,20240830,000000,16.94,16.94,16.44,16.64,20355,0
|
| 643 |
+
MDV.US,D,20240903,000000,16.2,16.23,15.43,15.6,51252,0
|
| 644 |
+
MDV.US,D,20240904,000000,15.62,15.96,15.62,15.86,9306,0
|
| 645 |
+
MDV.US,D,20240905,000000,15.89,16.08,15.62,15.8,19832,0
|
| 646 |
+
MDV.US,D,20240906,000000,15.7,16.28,15.7,16.09,14118,0
|
| 647 |
+
MDV.US,D,20240909,000000,16.07,16.43,15.95,16.22,15808,0
|
| 648 |
+
MDV.US,D,20240910,000000,16.34,16.7,16.06,16.42,28032,0
|
| 649 |
+
MDV.US,D,20240911,000000,16.45,16.5748,16.32,16.5,12519,0
|
| 650 |
+
MDV.US,D,20240912,000000,16.63,16.68,15.92,15.92,16653,0
|
| 651 |
+
MDV.US,D,20240913,000000,16,16.37,15.9,16.17,22965,0
|
| 652 |
+
MDV.US,D,20240916,000000,16.38,17,16.27,16.65,51427,0
|
| 653 |
+
MDV.US,D,20240917,000000,16.75,16.8,16.39,16.55,18457,0
|
| 654 |
+
MDV.US,D,20240918,000000,16.64,16.75,16.33,16.33,19103,0
|
| 655 |
+
MDV.US,D,20240919,000000,16.45,16.665,16,16.3,46117,0
|
| 656 |
+
MDV.US,D,20240920,000000,16.09,16.5,15.85,16,122486,0
|
| 657 |
+
MDV.US,D,20240923,000000,16.48,17.05,16.37,16.9,94696,0
|
| 658 |
+
MDV.US,D,20240924,000000,17,17.22,16.66,17.14,89481,0
|
| 659 |
+
MDV.US,D,20240925,000000,17.15,17.2199,17,17.06,31053,0
|
| 660 |
+
MDV.US,D,20240926,000000,17.16,17.17,16.89,17.07,24553,0
|
| 661 |
+
MDV.US,D,20240927,000000,16.94,17.1699,16.86,17.03,14572,0
|
| 662 |
+
MDV.US,D,20240930,000000,16.85,17,16.66,16.8,30319,0
|
| 663 |
+
MDV.US,D,20241001,000000,16.76,16.76,16.12,16.15,29578,0
|
| 664 |
+
MDV.US,D,20241002,000000,16.04,16.365,16.03,16.1,41945,0
|
| 665 |
+
MDV.US,D,20241003,000000,16.15,16.4,16.105,16.3,29637,0
|
| 666 |
+
MDV.US,D,20241004,000000,16.35,16.69,16.1,16.44,54944,0
|
| 667 |
+
MDV.US,D,20241007,000000,16.4,16.925,16.3599,16.52,35696,0
|
| 668 |
+
MDV.US,D,20241008,000000,16.4,16.405,16.1,16.16,21159,0
|
| 669 |
+
MDV.US,D,20241009,000000,16.2,16.35,16.09,16.35,30230,0
|
| 670 |
+
MDV.US,D,20241010,000000,16.35,16.35,16.01,16.16,34138,0
|
| 671 |
+
MDV.US,D,20241011,000000,16.19,16.4,15.91,16.08,31147,0
|
| 672 |
+
MDV.US,D,20241014,000000,16.05,16.2147,15.85,15.93,49271,0
|
| 673 |
+
MDV.US,D,20241015,000000,15.87,16.17,15.87,16.05,15336,0
|
| 674 |
+
MDV.US,D,20241016,000000,16.11,16.635,16.03,16.43,27340,0
|
| 675 |
+
MDV.US,D,20241017,000000,16.62,16.75,16.4701,16.73,27010,0
|
| 676 |
+
MDV.US,D,20241018,000000,16.9,17.165,16.5137,17.1,57778,0
|
| 677 |
+
MDV.US,D,20241021,000000,17.07,17.34,16.84,17.21,45457,0
|
| 678 |
+
MDV.US,D,20241022,000000,17.16,17.32,17.015148,17.04,26704,0
|
| 679 |
+
MDV.US,D,20241023,000000,17.09,17.2105,17,17.11,10473,0
|
| 680 |
+
MDV.US,D,20241024,000000,17,18.11,17,17.92,97219,0
|
| 681 |
+
MDV.US,D,20241025,000000,17.97,17.97,17.6288,17.76,30523,0
|
| 682 |
+
MDV.US,D,20241028,000000,17.73,17.9,17.2,17.52,36977,0
|
| 683 |
+
MDV.US,D,20241029,000000,17.33,17.605,17.31,17.31,25565,0
|
| 684 |
+
MDV.US,D,20241030,000000,17.19,17.25,16.9701,17.14,19957,0
|
| 685 |
+
MDV.US,D,20241031,000000,16.97,17.0746,16.64,16.92,24372,0
|
| 686 |
+
MDV.US,D,20241101,000000,16.92,17.1213,16.6403,16.8,14805,0
|
| 687 |
+
MDV.US,D,20241104,000000,16.67,17.08,16.55,16.59,26015,0
|
| 688 |
+
MDV.US,D,20241105,000000,16.73,17.1509,16.65,16.82,22946,0
|
| 689 |
+
MDV.US,D,20241106,000000,16.76,17.71,16.76,17.09,58895,0
|
| 690 |
+
MDV.US,D,20241107,000000,16.98,17.5405,16.4,16.71,44205,0
|
| 691 |
+
MDV.US,D,20241108,000000,16.81,17.2141,16.52,16.76,58509,0
|
| 692 |
+
MDV.US,D,20241111,000000,16.44,16.73,16.26,16.4,50575,0
|
| 693 |
+
MDV.US,D,20241112,000000,16.19,16.28,15.756,16.18,81430,0
|
| 694 |
+
MDV.US,D,20241113,000000,16.24,16.275,15.92,15.96,33944,0
|
| 695 |
+
MDV.US,D,20241114,000000,16,16.07,15.7,15.9,18673,0
|
| 696 |
+
MDV.US,D,20241115,000000,15.83,16.36,15.81,16.13,27778,0
|
| 697 |
+
MDV.US,D,20241118,000000,15.955,16.16,15.7,16,60300,0
|
| 698 |
+
MDV.US,D,20241119,000000,16.14,16.44,15.81,16.21,99940,0
|
| 699 |
+
MDV.US,D,20241120,000000,16.3999,16.4,16.01,16.24,30379,0
|
| 700 |
+
MDV.US,D,20241121,000000,16.21,16.285,15.91,16.12,33243,0
|
| 701 |
+
MDV.US,D,20241122,000000,16.175,16.5658,16.0116,16.41,35225,0
|
| 702 |
+
MDV.US,D,20241125,000000,16.4717,16.74,16.33,16.5,47371,0
|
| 703 |
+
MDV.US,D,20241126,000000,16.5,16.57,16.17,16.31,28037,0
|
| 704 |
+
MDV.US,D,20241127,000000,16.28,16.515,15.97,16,28781,0
|
| 705 |
+
MDV.US,D,20241129,000000,15.84,16.14,15.81,16.02,11550,0
|
| 706 |
+
MDV.US,D,20241202,000000,16.1198,16.45,15.85,16.32,172895,0
|
| 707 |
+
MDV.US,D,20241203,000000,16.39,16.57,16.07,16.27,36973,0
|
| 708 |
+
MDV.US,D,20241204,000000,16.25,16.51,16.14,16.26,33018,0
|
| 709 |
+
MDV.US,D,20241205,000000,16.14,16.3,16.04,16.1,31965,0
|
| 710 |
+
MDV.US,D,20241206,000000,16.18,16.2409,15.86,15.94,13561,0
|
| 711 |
+
MDV.US,D,20241209,000000,15.9725,16.06,15.75,15.97,28272,0
|
| 712 |
+
MDV.US,D,20241210,000000,15.8416,16.01,15.8,15.85,14765,0
|
| 713 |
+
MDV.US,D,20241211,000000,15.955,16.11,15.75,15.79,13143,0
|
| 714 |
+
MDV.US,D,20241212,000000,15.6,16.31,15.6,15.93,24136,0
|
| 715 |
+
MDV.US,D,20241213,000000,16.02,16.08,15.71,15.86,23626,0
|
| 716 |
+
MDV.US,D,20241216,000000,15.7403,16.09,15.63,15.89,18769,0
|
| 717 |
+
MDV.US,D,20241217,000000,15.8673,16.15,15.66,15.69,14481,0
|
| 718 |
+
MDV.US,D,20241218,000000,15.995,15.995,15.12,15.2,22078,0
|
| 719 |
+
MDV.US,D,20241219,000000,15.45,15.6,15.0003,15.21,20149,0
|
| 720 |
+
MDV.US,D,20241220,000000,15.07,15.88,15.07,15.81,142555,0
|
| 721 |
+
MDV.US,D,20241223,000000,15.6048,15.8618,15.03,15.23,55104,0
|
| 722 |
+
MDV.US,D,20241224,000000,15.4224,15.68,15.275,15.32,15908,0
|
| 723 |
+
MDV.US,D,20241226,000000,15.25,15.45,15.17,15.2,21562,0
|
| 724 |
+
MDV.US,D,20241227,000000,15.36,15.47,14.555,14.95,83526,0
|
| 725 |
+
MDV.US,D,20241230,000000,15.035,15.2185,14.77,14.94,30262,0
|
| 726 |
+
MDV.US,D,20241231,000000,14.7974,15.15,14.7555,14.88,37653,0
|
| 727 |
+
MDV.US,D,20250102,000000,14.8,15.167,14.8,15.02,32303,0
|
| 728 |
+
MDV.US,D,20250103,000000,15.08,15.08,14.8,14.88,19431,0
|
| 729 |
+
MDV.US,D,20250106,000000,14.82,15.04,14.61,14.9,41900,0
|
| 730 |
+
MDV.US,D,20250107,000000,14.99,14.99,14.45,14.65,37281,0
|
| 731 |
+
MDV.US,D,20250108,000000,14.7568,14.7568,14.43,14.51,16614,0
|
| 732 |
+
MDV.US,D,20250110,000000,14.46,14.58,14.24,14.45,24845,0
|
| 733 |
+
MDV.US,D,20250113,000000,14.38,14.54,14.28,14.39,16737,0
|
| 734 |
+
MDV.US,D,20250114,000000,14.3375,14.69,14.26,14.26,25229,0
|
| 735 |
+
MDV.US,D,20250115,000000,14.9299,14.9299,14.3,14.74,22666,0
|
| 736 |
+
MDV.US,D,20250116,000000,14.4556,15.13,14.4556,14.87,26800,0
|
| 737 |
+
MDV.US,D,20250117,000000,14.87,15,14.7708,14.93,35166,0
|
| 738 |
+
MDV.US,D,20250121,000000,14.8704,15.2,14.81,15.12,41385,0
|
| 739 |
+
MDV.US,D,20250122,000000,15.23,15.33,14.97,15.05,27723,0
|
| 740 |
+
MDV.US,D,20250123,000000,15,15.08,14.62,14.62,24728,0
|
| 741 |
+
MDV.US,D,20250124,000000,14.73,15.0187,14.4298,14.52,38946,0
|
| 742 |
+
MDV.US,D,20250127,000000,14.725,14.9899,14.46,14.68,15065,0
|
| 743 |
+
MDV.US,D,20250128,000000,14.8235,14.8235,14.34,14.41,29061,0
|
| 744 |
+
MDV.US,D,20250129,000000,14.4,14.588,14.3628,14.47,23181,0
|
| 745 |
+
MDV.US,D,20250130,000000,14.54,14.93,14.43,14.66,27467,0
|
| 746 |
+
MDV.US,D,20250131,000000,14.7604,14.87,14.4616,14.64,32797,0
|
| 747 |
+
MDV.US,D,20250203,000000,14.47,14.92,14.4,14.89,34869,0
|
| 748 |
+
MDV.US,D,20250204,000000,14.8,15.43,14.66,15.27,44737,0
|
| 749 |
+
MDV.US,D,20250205,000000,15.27,16.235,15.26,16.03,58909,0
|
| 750 |
+
MDV.US,D,20250206,000000,15.575,16.25,15.575,15.92,54480,0
|
| 751 |
+
MDV.US,D,20250207,000000,15.87,16.04,15.71,15.71,23875,0
|
| 752 |
+
MDV.US,D,20250210,000000,15.5601,15.6746,15,15.07,57528,0
|
| 753 |
+
MDV.US,D,20250211,000000,15.015,15.5911,14.56,14.77,45219,0
|
| 754 |
+
MDV.US,D,20250212,000000,14.765,15.24,14.6,14.98,23844,0
|
| 755 |
+
MDV.US,D,20250213,000000,15.0304,15.43,14.9272,15.07,21090,0
|
| 756 |
+
MDV.US,D,20250214,000000,15.115,15.115,14.75,14.82,25172,0
|
| 757 |
+
MDV.US,D,20250218,000000,14.71,15.22,14.67,14.99,44307,0
|
| 758 |
+
MDV.US,D,20250219,000000,15.04,15.05,14.72,14.82,27801,0
|
| 759 |
+
MDV.US,D,20250220,000000,14.8,14.82,14.51,14.65,17345,0
|
| 760 |
+
MDV.US,D,20250221,000000,14.65,14.7,14.5,14.55,30574,0
|
| 761 |
+
MDV.US,D,20250224,000000,14.55,14.75,14.5087,14.68,29214,0
|
| 762 |
+
MDV.US,D,20250225,000000,14.6948,14.8899,14.54,14.7,27045,0
|
| 763 |
+
MDV.US,D,20250226,000000,14.84,14.84,13.91,14.54,56191,0
|
| 764 |
+
MDV.US,D,20250227,000000,14.705,14.95,14.6,14.87,39641,0
|
| 765 |
+
MDV.US,D,20250228,000000,14.6134,15.275,14.6057,15.21,35536,0
|
| 766 |
+
MDV.US,D,20250303,000000,14.92,15.65,14.84,15.55,27693,0
|
| 767 |
+
MDV.US,D,20250304,000000,15.25,15.25,14.65,14.76,43131,0
|
| 768 |
+
MDV.US,D,20250305,000000,15.0829,16.15,14.91,15.86,47822,0
|
| 769 |
+
MDV.US,D,20250306,000000,15.6724,16.19,15.5701,16.02,60987,0
|
| 770 |
+
MDV.US,D,20250307,000000,16.08,16.3443,15.745,16.02,79455,0
|
| 771 |
+
MDV.US,D,20250310,000000,15.81,16.365,15.74,15.9,69449,0
|
| 772 |
+
MDV.US,D,20250311,000000,15.855,15.98,15.1,15.33,45330,0
|
| 773 |
+
MDV.US,D,20250312,000000,15.8517,15.8517,15.0296,15.25,26006,0
|
| 774 |
+
MDV.US,D,20250313,000000,15.5823,15.71,15.12,15.24,43010,0
|
| 775 |
+
MDV.US,D,20250314,000000,15.315,15.9136,15.16,15.28,34504,0
|
| 776 |
+
MDV.US,D,20250317,000000,15.18,15.83,15.14,15.76,32069,0
|
| 777 |
+
MDV.US,D,20250318,000000,15.805,15.82,15.19,15.5,64760,0
|
| 778 |
+
MDV.US,D,20250319,000000,15.525,15.89,15.2559,15.67,27396,0
|
| 779 |
+
MDV.US,D,20250320,000000,15.53,15.98,15.46,15.94,22643,0
|
| 780 |
+
MDV.US,D,20250321,000000,15.875,15.9048,15.5318,15.58,43054,0
|
| 781 |
+
MDV.US,D,20250324,000000,15.8136,16.2499,15.61,16.02,75101,0
|
| 782 |
+
MDV.US,D,20250325,000000,16.105,16.2228,15.39,15.81,67363,0
|
| 783 |
+
MDV.US,D,20250326,000000,15.93,15.93,15.58,15.63,15021,0
|
| 784 |
+
MDV.US,D,20250327,000000,16.0717,16.0717,15.75,15.86,19671,0
|
| 785 |
+
MDV.US,D,20250328,000000,16.02,16.02,15.56,15.76,41884,0
|
| 786 |
+
MDV.US,D,20250331,000000,15.75,16.2299,15.66,16.05,54649,0
|
| 787 |
+
MDV.US,D,20250401,000000,15.93,16.18,15.9,16.01,56875,0
|
| 788 |
+
MDV.US,D,20250402,000000,16.025,16.29,15.75,16.18,61507,0
|
| 789 |
+
MDV.US,D,20250403,000000,16.02,16.26,15.8314,15.93,42160,0
|
| 790 |
+
MDV.US,D,20250404,000000,15.59,15.84,14.9,15.08,68031,0
|
| 791 |
+
MDV.US,D,20250407,000000,14.95,15.08,13.62,14.25,82781,0
|
| 792 |
+
MDV.US,D,20250408,000000,14.78,14.78,14.18,14.39,60222,0
|
| 793 |
+
MDV.US,D,20250409,000000,14.26,15.015,14,14.89,54525,0
|
| 794 |
+
MDV.US,D,20250410,000000,14.715,14.86,14.2686,14.48,31121,0
|
| 795 |
+
MDV.US,D,20250411,000000,14.58,14.725,14.1001,14.32,40314,0
|
| 796 |
+
MDV.US,D,20250414,000000,14.4,15.05,14.31,14.73,55978,0
|
| 797 |
+
MDV.US,D,20250415,000000,14.76,15.16,14.75,14.81,28333,0
|
| 798 |
+
MDV.US,D,20250416,000000,15.3214,15.3214,14.87,15.22,25566,0
|
| 799 |
+
MDV.US,D,20250417,000000,15.3699,15.61,15.07,15.3,32545,0
|
| 800 |
+
MDV.US,D,20250421,000000,15.385,15.63,15.1213,15.56,36462,0
|
| 801 |
+
MDV.US,D,20250422,000000,15.63,16.1,15.62,15.95,43878,0
|
| 802 |
+
MDV.US,D,20250423,000000,15.985,16.23,15.83,15.99,28113,0
|
| 803 |
+
MDV.US,D,20250424,000000,16.025,16.41,16.0094,16.31,35539,0
|
| 804 |
+
MDV.US,D,20250425,000000,16.2308,16.82,16.205,16.64,72900,0
|
| 805 |
+
MDV.US,D,20250428,000000,16.715,17.1451,16.597,16.82,64426,0
|
| 806 |
+
MDV.US,D,20250429,000000,16.77,16.785,16.5,16.61,39648,0
|
| 807 |
+
MDV.US,D,20250430,000000,16.4,16.805,16.035,16.38,32290,0
|
| 808 |
+
MDV.US,D,20250501,000000,16.7399,16.7399,16.14,16.18,46127,0
|
| 809 |
+
MDV.US,D,20250502,000000,16.275,16.565,16.0621,16.42,48336,0
|
| 810 |
+
MDV.US,D,20250505,000000,16.17,16.325,15.34,15.64,51746,0
|
| 811 |
+
MDV.US,D,20250506,000000,15.7,15.9,14.5,14.58,144350,0
|
| 812 |
+
MDV.US,D,20250507,000000,14.4,14.69,14.0848,14.62,98662,0
|
| 813 |
+
MDV.US,D,20250508,000000,14.62,14.94,14.4,14.42,99822,0
|
| 814 |
+
MDV.US,D,20250509,000000,14.47,14.8,14.42,14.62,37046,0
|
| 815 |
+
MDV.US,D,20250512,000000,14.7,14.8482,14.39,14.39,59203,0
|
| 816 |
+
MDV.US,D,20250513,000000,14.57,14.7098,14.29,14.42,37929,0
|
| 817 |
+
MDV.US,D,20250514,000000,14.37,14.5899,14.27,14.27,39653,0
|
| 818 |
+
MDV.US,D,20250515,000000,14.37,14.89,14.35,14.73,28398,0
|
| 819 |
+
MDV.US,D,20250516,000000,14.71,14.8805,14.52,14.66,57307,0
|
| 820 |
+
MDV.US,D,20250519,000000,14.65,14.855,14.5812,14.85,35656,0
|
| 821 |
+
MDV.US,D,20250520,000000,14.79,15.055,14.79,14.88,48931,0
|
| 822 |
+
MDV.US,D,20250521,000000,15.14,15.1911,14.27,14.27,55543,0
|
| 823 |
+
MDV.US,D,20250522,000000,14.384,14.45,14.11,14.21,38434,0
|
| 824 |
+
MDV.US,D,20250523,000000,14.29,14.5,14.06,14.16,37151,0
|
| 825 |
+
MDV.US,D,20250527,000000,14.31,14.46,14.155,14.32,45317,0
|
| 826 |
+
MDV.US,D,20250528,000000,14.32,14.405,14.2021,14.27,40995,0
|
| 827 |
+
MDV.US,D,20250529,000000,14.36,14.6389,14.3,14.39,22728,0
|
| 828 |
+
MDV.US,D,20250530,000000,14.3317,14.5272,14.23,14.35,24278,0
|
| 829 |
+
MDV.US,D,20250602,000000,14.25,14.46,14.2,14.26,39256,0
|
| 830 |
+
MDV.US,D,20250603,000000,14.245,14.3799,14.07,14.09,71961,0
|
| 831 |
+
MDV.US,D,20250604,000000,14.2259,14.29,14.06,14.06,26827,0
|
| 832 |
+
MDV.US,D,20250605,000000,14.23,14.24,14.07,14.08,29215,0
|
| 833 |
+
MDV.US,D,20250606,000000,14.2299,14.2299,14.07,14.07,24839,0
|
| 834 |
+
MDV.US,D,20250609,000000,14.17,14.405,14.02,14.25,51174,0
|
| 835 |
+
MDV.US,D,20250610,000000,14.4481,14.94,14.24,14.58,52762,0
|
| 836 |
+
MDV.US,D,20250611,000000,14.69,14.82,14.47,14.47,29644,0
|
| 837 |
+
MDV.US,D,20250612,000000,14.54,14.6199,14.35,14.47,24912,0
|
| 838 |
+
MDV.US,D,20250613,000000,14.3,14.4,14.01,14.12,60170,0
|
| 839 |
+
MDV.US,D,20250616,000000,14.4527,14.749,14.26,14.32,41162,0
|
| 840 |
+
MDV.US,D,20250617,000000,14.4194,14.59,14.34,14.49,35839,0
|
| 841 |
+
MDV.US,D,20250618,000000,14.6,14.61,14.37,14.37,40303,0
|
| 842 |
+
MDV.US,D,20250620,000000,14.469,14.61,14.4021,14.59,87897,0
|
| 843 |
+
MDV.US,D,20250623,000000,14.56,14.73,14.35,14.35,82784,0
|
| 844 |
+
MDV.US,D,20250624,000000,14.455,14.5,14.26,14.27,37760,0
|
| 845 |
+
MDV.US,D,20250625,000000,14.28,14.33,14.1,14.1,72146,0
|
| 846 |
+
MDV.US,D,20250626,000000,14.205,14.205,14.1,14.12,51000,0
|
| 847 |
+
MDV.US,D,20250627,000000,14.1,14.45,14.1,14.39,1230482,0
|
| 848 |
+
MDV.US,D,20250630,000000,14.39,14.445,14.08,14.08,103750,0
|
| 849 |
+
MDV.US,D,20250701,000000,14.17,14.64,14.1,14.56,63657,0
|
| 850 |
+
MDV.US,D,20250702,000000,14.5,14.6191,14.39,14.46,52364,0
|
| 851 |
+
MDV.US,D,20250703,000000,14.5,14.69,14.4,14.55,38211,0
|
| 852 |
+
MDV.US,D,20250707,000000,14.59,14.745,14.43,14.7,57576,0
|
| 853 |
+
MDV.US,D,20250708,000000,14.743,14.9093,14.66,14.66,53140,0
|
| 854 |
+
MDV.US,D,20250709,000000,14.73,14.75,14.53,14.58,28409,0
|
| 855 |
+
MDV.US,D,20250710,000000,14.56,14.745,14.5401,14.71,43331,0
|
| 856 |
+
MDV.US,D,20250711,000000,14.59,14.69,14.5,14.69,34672,0
|
| 857 |
+
MDV.US,D,20250714,000000,14.69,14.79,14.58,14.79,40786,0
|
| 858 |
+
MDV.US,D,20250715,000000,14.89,14.89,14.455,14.46,41330,0
|
| 859 |
+
MDV.US,D,20250716,000000,14.52,14.5859,14.33,14.47,54084,0
|
| 860 |
+
MDV.US,D,20250717,000000,14.42,14.52,14.26,14.4,71251,0
|
| 861 |
+
MDV.US,D,20250718,000000,14.5478,14.5478,14.26,14.31,49770,0
|
| 862 |
+
MDV.US,D,20250721,000000,14.365,14.41,14.16,14.4,63456,0
|
| 863 |
+
MDV.US,D,20250722,000000,14.415,14.6,14.41,14.54,34467,0
|
| 864 |
+
MDV.US,D,20250723,000000,14.605,14.7,14.51,14.67,30263,0
|
| 865 |
+
MDV.US,D,20250724,000000,14.65,14.795,14.595,14.65,35412,0
|
| 866 |
+
MDV.US,D,20250725,000000,14.665,14.72,14.25,14.42,53610,0
|
| 867 |
+
MDV.US,D,20250728,000000,14.5375,14.66,14.485,14.51,49544,0
|
| 868 |
+
MDV.US,D,20250729,000000,14.595,14.65,14.48,14.64,21957,0
|
| 869 |
+
MDV.US,D,20250730,000000,14.67,14.75,14.24,14.33,31709,0
|
| 870 |
+
MDV.US,D,20250731,000000,14.295,14.4699,14.13,14.35,48595,0
|
| 871 |
+
MDV.US,D,20250801,000000,14.2,14.36,14.2,14.35,37354,0
|
| 872 |
+
MDV.US,D,20250804,000000,14.4,14.53,14.37,14.49,37217,0
|
| 873 |
+
MDV.US,D,20250805,000000,14.5,14.73,14.3792,14.52,26167,0
|
| 874 |
+
MDV.US,D,20250806,000000,14.545,14.61,14.39,14.44,16880,0
|
| 875 |
+
MDV.US,D,20250807,000000,14.72,14.72,14.35,14.45,44967,0
|
| 876 |
+
MDV.US,D,20250808,000000,14.505,15.04,14.42,15,50355,0
|
| 877 |
+
MDV.US,D,20250811,000000,15,15.05,14.7564,15.03,50080,0
|
| 878 |
+
MDV.US,D,20250812,000000,14.835,15.5914,14.835,15.56,53351,0
|
| 879 |
+
MDV.US,D,20250813,000000,15.57,15.65,14.94,15.12,99986,0
|
| 880 |
+
MDV.US,D,20250814,000000,15,15.2,14.71,14.81,43954,0
|
| 881 |
+
MDV.US,D,20250815,000000,14.93,15.05,14.69,14.79,37432,0
|
| 882 |
+
MDV.US,D,20250818,000000,14.712,14.9374,14.65,14.66,29322,0
|
| 883 |
+
MDV.US,D,20250819,000000,14.9399,14.95,14.67,14.76,26644,0
|
| 884 |
+
MDV.US,D,20250820,000000,14.7455,15.1,14.74,15.09,25454,0
|
| 885 |
+
MDV.US,D,20250821,000000,15.05,15.11,14.855,14.96,24370,0
|
| 886 |
+
MDV.US,D,20250822,000000,15.15,15.4,15.1,15.35,71066,0
|
| 887 |
+
MDV.US,D,20250825,000000,15.31,15.3148,15.04,15.09,23809,0
|
| 888 |
+
MDV.US,D,20250826,000000,15.145,15.3817,14.99,15.11,64980,0
|
| 889 |
+
MDV.US,D,20250827,000000,15.215,15.3952,15.0144,15.19,18695,0
|
| 890 |
+
MDV.US,D,20250828,000000,15.4087,15.4087,15.1,15.25,19888,0
|
| 891 |
+
MDV.US,D,20250829,000000,15.08,15.332,15.05,15.17,26736,0
|
| 892 |
+
MDV.US,D,20250902,000000,15.11,15.4,15.04,15.04,26971,0
|
| 893 |
+
MDV.US,D,20250903,000000,15,15.144,15,15.03,28560,0
|
| 894 |
+
MDV.US,D,20250904,000000,15.18,15.3716,15.0733,15.33,27497,0
|
| 895 |
+
MDV.US,D,20250905,000000,15.369,15.372,15.161,15.26,26681,0
|
| 896 |
+
MDV.US,D,20250908,000000,15,15.26,14.9325,15,35726,0
|
| 897 |
+
MDV.US,D,20250909,000000,15,15.0999,14.83,14.92,17567,0
|
| 898 |
+
MDV.US,D,20250910,000000,14.93,14.93,14.67,14.73,22337,0
|
| 899 |
+
MDV.US,D,20250911,000000,14.67,14.99,14.5725,14.99,36931,0
|
| 900 |
+
MDV.US,D,20250912,000000,14.83,14.99,14.83,14.86,11909,0
|
| 901 |
+
MDV.US,D,20250915,000000,14.83,14.9755,14.6,14.62,40016,0
|
| 902 |
+
MDV.US,D,20250916,000000,14.63,14.675,14.42,14.62,47506,0
|
| 903 |
+
MDV.US,D,20250917,000000,14.55,14.96,14.55,14.68,51973,0
|
| 904 |
+
MDV.US,D,20250918,000000,14.6,15.16,14.6,15.09,23113,0
|
| 905 |
+
MDV.US,D,20250919,000000,15.1571,15.1571,14.64,14.78,100760,0
|
| 906 |
+
MDV.US,D,20250922,000000,14.78,15.2,14.7,14.81,34220,0
|
| 907 |
+
MDV.US,D,20250923,000000,14.9,14.95,14.7,14.84,26485,0
|
| 908 |
+
MDV.US,D,20250924,000000,14.75,14.89,14.7,14.75,23800,0
|
| 909 |
+
MDV.US,D,20250925,000000,14.9699,14.9699,14.7,14.73,30504,0
|
| 910 |
+
MDV.US,D,20250926,000000,14.76,14.8892,14.6,14.84,28923,0
|
| 911 |
+
MDV.US,D,20250929,000000,14.87,14.87,14.62,14.73,49765,0
|
| 912 |
+
MDV.US,D,20250930,000000,14.7,14.71,14.55,14.64,27106,0
|
| 913 |
+
MDV.US,D,20251001,000000,14.5501,14.71,14.41,14.64,26950,0
|
| 914 |
+
MDV.US,D,20251002,000000,14.69,14.7525,14.48,14.57,46970,0
|
| 915 |
+
MDV.US,D,20251003,000000,14.62,14.9091,14.61,14.84,22729,0
|
| 916 |
+
MDV.US,D,20251006,000000,14.88,14.88,14.5,14.56,25558,0
|
| 917 |
+
MDV.US,D,20251007,000000,14.52,14.63,14.375,14.45,61271,0
|
| 918 |
+
MDV.US,D,20251008,000000,14.49,14.49,14.22,14.4,40553,0
|
| 919 |
+
MDV.US,D,20251009,000000,14.3666,14.44,14.21,14.37,41601,0
|
| 920 |
+
MDV.US,D,20251010,000000,14.305,14.38,14.14,14.19,51336,0
|
| 921 |
+
MDV.US,D,20251013,000000,14.19,14.4,14.05,14.39,39244,0
|
| 922 |
+
MDV.US,D,20251014,000000,14.2665,14.5,14.2025,14.46,20067,0
|
| 923 |
+
MDV.US,D,20251015,000000,14.4764,14.74,14.39,14.52,36850,0
|
| 924 |
+
MDV.US,D,20251016,000000,14.45,14.7344,14.38,14.38,14737,0
|
| 925 |
+
MDV.US,D,20251017,000000,14.38,14.55,14.2743,14.29,29074,0
|
| 926 |
+
MDV.US,D,20251020,000000,14.41,14.51,14.3,14.49,40598,0
|
| 927 |
+
MDV.US,D,20251021,000000,14.41,14.7,14.375,14.42,27790,0
|
| 928 |
+
MDV.US,D,20251022,000000,14.42,14.73,14.4,14.73,26664,0
|
| 929 |
+
MDV.US,D,20251023,000000,14.7232,14.74,14.5213,14.7,20591,0
|
| 930 |
+
MDV.US,D,20251024,000000,14.8,14.835,14.65,14.73,33658,0
|
| 931 |
+
MDV.US,D,20251027,000000,14.8725,14.9188,14.53,14.64,42583,0
|
| 932 |
+
MDV.US,D,20251028,000000,14.51,14.7332,14.51,14.64,28040,0
|
| 933 |
+
MDV.US,D,20251029,000000,14.51,14.749,14.42,14.54,56557,0
|
| 934 |
+
MDV.US,D,20251030,000000,14.36,14.72,14.3,14.55,34208,0
|
| 935 |
+
MDV.US,D,20251031,000000,14.43,14.54,14.36,14.42,19198,0
|
| 936 |
+
MDV.US,D,20251103,000000,14.42,14.54,14.3,14.47,33027,0
|
| 937 |
+
MDV.US,D,20251104,000000,14.49,14.51,14.31,14.4,25330,0
|
| 938 |
+
MDV.US,D,20251105,000000,14.4,14.645,14.35,14.52,20987,0
|
| 939 |
+
MDV.US,D,20251106,000000,14.5,14.5775,14.35,14.36,20550,0
|
| 940 |
+
MDV.US,D,20251107,000000,14.3037,14.62,14.3037,14.45,19058,0
|
| 941 |
+
MDV.US,D,20251110,000000,14.5,14.62,14.3005,14.44,36371,0
|
| 942 |
+
MDV.US,D,20251111,000000,14.52,14.67,14.4701,14.66,18869,0
|
| 943 |
+
MDV.US,D,20251112,000000,14.92,14.92,14.49,14.62,24228,0
|
| 944 |
+
MDV.US,D,20251113,000000,14.62,14.75,14.4728,14.6,17620,0
|
| 945 |
+
MDV.US,D,20251114,000000,14.57,14.73,14.26,14.69,38640,0
|
| 946 |
+
MDV.US,D,20251117,000000,14.73,14.845,14.56,14.67,21236,0
|
| 947 |
+
MDV.US,D,20251118,000000,14.6,14.7,14.4132,14.7,34788,0
|
| 948 |
+
MDV.US,D,20251119,000000,14.7,14.7,14.31,14.31,29319,0
|
| 949 |
+
MDV.US,D,20251120,000000,14.41,14.47,14.01,14.02,39444,0
|
| 950 |
+
MDV.US,D,20251121,000000,14,14.7,14,14.67,40004,0
|
| 951 |
+
MDV.US,D,20251124,000000,14.65,14.7,14.4,14.46,34188,0
|
| 952 |
+
MDV.US,D,20251125,000000,14.565,14.91,14.4703,14.8,23524,0
|
| 953 |
+
MDV.US,D,20251126,000000,14.7496,14.949,14.655,14.79,55856,0
|
| 954 |
+
MDV.US,D,20251128,000000,14.72,14.9,14.7,14.9,14762,0
|
| 955 |
+
MDV.US,D,20251201,000000,14.7737,14.899,14.56,14.57,38826,0
|
| 956 |
+
MDV.US,D,20251202,000000,14.797,14.797,14.5,14.51,27478,0
|
| 957 |
+
MDV.US,D,20251203,000000,14.625,14.69,14.51,14.67,27849,0
|
| 958 |
+
MDV.US,D,20251204,000000,14.7,14.83,14.595,14.61,28912,0
|
| 959 |
+
MDV.US,D,20251205,000000,14.63,14.7405,14.507,14.56,30550,0
|
| 960 |
+
MDV.US,D,20251208,000000,14.55,14.5899,14.35,14.4,33754,0
|
| 961 |
+
MDV.US,D,20251209,000000,14.51,14.65,14.35,14.48,40049,0
|
| 962 |
+
MDV.US,D,20251210,000000,14.49,14.88,14.35,14.62,33966,0
|
| 963 |
+
MDV.US,D,20251211,000000,14.4,14.98,14.4,14.91,45670,0
|
| 964 |
+
MDV.US,D,20251212,000000,14.9,15.1,14.805,14.89,38504,0
|
| 965 |
+
MDV.US,D,20251215,000000,14.89,14.96,14.5932,14.86,27190,0
|
| 966 |
+
MDV.US,D,20251216,000000,14.92,15.01,14.78,14.8,29771,0
|
| 967 |
+
MDV.US,D,20251217,000000,14.8498,14.91,14.78,14.91,20831,0
|
| 968 |
+
MDV.US,D,20251218,000000,14.845,15.04,14.76,14.76,44994,0
|
| 969 |
+
MDV.US,D,20251219,000000,14.7,14.79,14.5605,14.78,87528,0
|
| 970 |
+
MDV.US,D,20251222,000000,14.81,14.81,14.4,14.43,33503,0
|
| 971 |
+
MDV.US,D,20251223,000000,14.41,14.495,14.2301,14.33,28468,0
|
| 972 |
+
MDV.US,D,20251224,000000,14.535,14.6392,14.405,14.45,13525,0
|
| 973 |
+
MDV.US,D,20251226,000000,14.5001,14.78,14.3131,14.77,30318,0
|
| 974 |
+
MDV.US,D,20251229,000000,14.7017,14.79,14.51,14.57,25441,0
|
| 975 |
+
MDV.US,D,20251230,000000,14.64,14.6568,14.5,14.53,25222,0
|
| 976 |
+
MDV.US,D,20251231,000000,14.5,14.5086,14.22,14.39,32386,0
|
| 977 |
+
MDV.US,D,20260102,000000,14.4,14.5,14.2,14.41,54812,0
|
| 978 |
+
MDV.US,D,20260105,000000,14.45,14.475,14.11,14.14,42564,0
|
| 979 |
+
MDV.US,D,20260106,000000,14.12,14.28,14.07,14.22,55774,0
|
| 980 |
+
MDV.US,D,20260107,000000,14.22,14.332,14.035,14.18,30052,0
|
| 981 |
+
MDV.US,D,20260108,000000,14.235,14.4999,14.22,14.35,36981,0
|
| 982 |
+
MDV.US,D,20260109,000000,14.2101,14.47,14.2101,14.33,23472,0
|
| 983 |
+
MDV.US,D,20260112,000000,14.25,14.55,14.25,14.46,37194,0
|
| 984 |
+
MDV.US,D,20260113,000000,14.45,14.6,14.25,14.49,33179,0
|
| 985 |
+
MDV.US,D,20260114,000000,14.53,14.665,14.49,14.55,14196,0
|
| 986 |
+
MDV.US,D,20260115,000000,14.6,14.9199,14.6,14.83,31927,0
|
| 987 |
+
MDV.US,D,20260116,000000,14.9105,14.9105,14.5459,14.72,35202,0
|
| 988 |
+
MDV.US,D,20260120,000000,14.78,14.887,14.65,14.67,31513,0
|
| 989 |
+
MDV.US,D,20260121,000000,14.7,15.1,14.7,15.1,29427,0
|
| 990 |
+
MDV.US,D,20260122,000000,15.21,15.44,15.09,15.24,28509,0
|
| 991 |
+
MDV.US,D,20260123,000000,15.205,15.205,14.98,15.07,22490,0
|
| 992 |
+
MDV.US,D,20260126,000000,15.11,15.415,14.97,15.35,48251,0
|
| 993 |
+
MDV.US,D,20260127,000000,15.3636,15.4,15.1,15.29,28298,0
|
| 994 |
+
MDV.US,D,20260128,000000,15.14,15.3,14.93,14.96,38896,0
|
| 995 |
+
MDV.US,D,20260129,000000,15.06,15.4199,14.935,15.39,41073,0
|
| 996 |
+
MDV.US,D,20260130,000000,15.19,15.39,15,15.32,44056,0
|
| 997 |
+
MDV.US,D,20260202,000000,15.07,15.5051,15.07,15.33,67258,0
|
| 998 |
+
MDV.US,D,20260203,000000,15.34,15.35,15.0378,15.2,26312,0
|
| 999 |
+
MDV.US,D,20260204,000000,15.235,15.31,15.07,15.19,33575,0
|
| 1000 |
+
MDV.US,D,20260205,000000,15.11,15.23,14.97,14.97,32159,0
|
| 1001 |
+
MDV.US,D,20260206,000000,15.03,15.335,14.93,15.3,56208,0
|
| 1002 |
+
MDV.US,D,20260209,000000,15.172,15.28,14.88,14.89,22885,0
|
| 1003 |
+
MDV.US,D,20260210,000000,14.87,15.1246,14.87,14.91,38694,0
|
| 1004 |
+
MDV.US,D,20260211,000000,15.04,15.04,14.72,14.75,17386,0
|
| 1005 |
+
MDV.US,D,20260212,000000,14.895,15.0072,14.7201,14.99,26041,0
|
| 1006 |
+
MDV.US,D,20260213,000000,15,15.185,14.8,14.93,59175,0
|
| 1007 |
+
MDV.US,D,20260217,000000,14.94,15.04,14.8001,15.02,25760,0
|
| 1008 |
+
MDV.US,D,20260218,000000,14.96,15.02,14.8,14.91,39132,0
|
daily/us/nyse stocks/2/mec.us.txt
ADDED
|
@@ -0,0 +1,1705 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MEC.US,D,20190509,000000,17,17.21,15.52,16.47,2814461,0
|
| 3 |
+
MEC.US,D,20190510,000000,16.42,16.95,16.005,16.5,205874,0
|
| 4 |
+
MEC.US,D,20190513,000000,16.42,16.42,16,16.05,123775,0
|
| 5 |
+
MEC.US,D,20190514,000000,16.12,16.99,16.05,16.69,145012,0
|
| 6 |
+
MEC.US,D,20190515,000000,16.61,17.4,16.6,17.15,151059,0
|
| 7 |
+
MEC.US,D,20190516,000000,17.25,17.25,16.85,16.95,126359,0
|
| 8 |
+
MEC.US,D,20190517,000000,16.78,16.89,16.1,16.13,58735,0
|
| 9 |
+
MEC.US,D,20190520,000000,16.05,16.31,16.02,16.2,100419,0
|
| 10 |
+
MEC.US,D,20190521,000000,16.26,16.26,15.92,16.07,44113,0
|
| 11 |
+
MEC.US,D,20190522,000000,16.03,16.09,15.89,15.95,91919,0
|
| 12 |
+
MEC.US,D,20190523,000000,15.97,16.08,15.57,15.77,70739,0
|
| 13 |
+
MEC.US,D,20190524,000000,15.82,15.899,15.1746,15.3,67693,0
|
| 14 |
+
MEC.US,D,20190528,000000,15.6,15.99,15.565,15.81,123112,0
|
| 15 |
+
MEC.US,D,20190529,000000,15.71,15.95,15.65,15.75,64715,0
|
| 16 |
+
MEC.US,D,20190530,000000,15.92,16.14,15.71,15.94,58650,0
|
| 17 |
+
MEC.US,D,20190531,000000,15.8,16.45,15.65,16.3,70267,0
|
| 18 |
+
MEC.US,D,20190603,000000,16.03,16.89,15.87,16.89,147261,0
|
| 19 |
+
MEC.US,D,20190604,000000,16.89,16.95,16.39,16.6,81209,0
|
| 20 |
+
MEC.US,D,20190605,000000,16.62,16.62,15.71,15.99,74423,0
|
| 21 |
+
MEC.US,D,20190606,000000,15.92,15.995,15.01,15.15,135048,0
|
| 22 |
+
MEC.US,D,20190607,000000,15.25,15.46,14.055,14.36,134224,0
|
| 23 |
+
MEC.US,D,20190610,000000,14.46,14.7,13.38,13.75,128214,0
|
| 24 |
+
MEC.US,D,20190611,000000,13.69,13.85,11.95,12.12,294147,0
|
| 25 |
+
MEC.US,D,20190612,000000,12.92,13.4,12.355,13.36,375723,0
|
| 26 |
+
MEC.US,D,20190613,000000,13.72,15.1499,13.6962,14.9,93914,0
|
| 27 |
+
MEC.US,D,20190614,000000,14.95,15.58,14.4205,15.03,79349,0
|
| 28 |
+
MEC.US,D,20190617,000000,15.16,15.8,14.705,15.18,74196,0
|
| 29 |
+
MEC.US,D,20190618,000000,15.39,15.89,15.18,15.86,121518,0
|
| 30 |
+
MEC.US,D,20190619,000000,15.95,16,15.03,15.68,100758,0
|
| 31 |
+
MEC.US,D,20190620,000000,15.84,16,14.97,14.97,82534,0
|
| 32 |
+
MEC.US,D,20190621,000000,15.01,15.27,14.16,14.31,252791,0
|
| 33 |
+
MEC.US,D,20190624,000000,14.2,14.74,14.2,14.36,62223,0
|
| 34 |
+
MEC.US,D,20190625,000000,14.42,14.54,13.94,13.95,52539,0
|
| 35 |
+
MEC.US,D,20190626,000000,13.85,14.79,13.85,14.52,81827,0
|
| 36 |
+
MEC.US,D,20190627,000000,14.47,14.69,14.15,14.61,51542,0
|
| 37 |
+
MEC.US,D,20190628,000000,14.73,14.9595,13.78,13.8,847306,0
|
| 38 |
+
MEC.US,D,20190701,000000,13.78,14.35,13.53,13.74,126386,0
|
| 39 |
+
MEC.US,D,20190702,000000,13.75,13.91,13.27,13.58,144364,0
|
| 40 |
+
MEC.US,D,20190703,000000,13.64,14.41,13.64,14.27,16960,0
|
| 41 |
+
MEC.US,D,20190705,000000,14.18,14.94,14.18,14.82,45101,0
|
| 42 |
+
MEC.US,D,20190708,000000,14.72,15.89,14.69,15.27,80008,0
|
| 43 |
+
MEC.US,D,20190709,000000,15.17,15.45,14.87,15.03,28015,0
|
| 44 |
+
MEC.US,D,20190710,000000,15.1,15.94,14.9,15.43,70220,0
|
| 45 |
+
MEC.US,D,20190711,000000,15.39,15.49,14.27,14.35,67783,0
|
| 46 |
+
MEC.US,D,20190712,000000,14.41,14.85,14.39,14.7,53288,0
|
| 47 |
+
MEC.US,D,20190715,000000,14.7,15,14.46,14.77,31063,0
|
| 48 |
+
MEC.US,D,20190716,000000,14.79,15.34,14.78,15.12,52322,0
|
| 49 |
+
MEC.US,D,20190717,000000,15.1,15.5,14.67,15.22,66473,0
|
| 50 |
+
MEC.US,D,20190718,000000,15.15,15.545,15.03,15.24,40041,0
|
| 51 |
+
MEC.US,D,20190719,000000,15.19,15.615,14.98,15.19,39865,0
|
| 52 |
+
MEC.US,D,20190722,000000,15.17,15.327,14.06,14.26,22237,0
|
| 53 |
+
MEC.US,D,20190723,000000,14.28,14.665,14.1931,14.31,9416,0
|
| 54 |
+
MEC.US,D,20190724,000000,14.51,14.85,14.11,14.8,47869,0
|
| 55 |
+
MEC.US,D,20190725,000000,14.74,14.75,13.85,13.99,46477,0
|
| 56 |
+
MEC.US,D,20190726,000000,14.05,14.48,13.76,14.4,48159,0
|
| 57 |
+
MEC.US,D,20190729,000000,14.4386,14.4386,13.76,13.98,26709,0
|
| 58 |
+
MEC.US,D,20190730,000000,13.869,14.13,13.79,13.92,41521,0
|
| 59 |
+
MEC.US,D,20190731,000000,13.91,14.03,13.14,13.17,55651,0
|
| 60 |
+
MEC.US,D,20190801,000000,13.19,13.555,12.815,12.94,53620,0
|
| 61 |
+
MEC.US,D,20190802,000000,12.94,13.23,12.79,13.03,90753,0
|
| 62 |
+
MEC.US,D,20190805,000000,12.87,13.13,12.75,12.95,65254,0
|
| 63 |
+
MEC.US,D,20190806,000000,12.87,13.03,12.26,12.98,54086,0
|
| 64 |
+
MEC.US,D,20190807,000000,13.1,13.1,12.065,12.2,103806,0
|
| 65 |
+
MEC.US,D,20190808,000000,12.29,12.38,11.635,11.82,151059,0
|
| 66 |
+
MEC.US,D,20190809,000000,11.85,12.03,11.355,11.49,133676,0
|
| 67 |
+
MEC.US,D,20190812,000000,11.52,11.8,11.35,11.58,64667,0
|
| 68 |
+
MEC.US,D,20190813,000000,11.66,12.28,11.59,12.14,123653,0
|
| 69 |
+
MEC.US,D,20190814,000000,11.93,12.17,11.28,11.46,119505,0
|
| 70 |
+
MEC.US,D,20190815,000000,11.56,12.03,11.16,11.81,53275,0
|
| 71 |
+
MEC.US,D,20190816,000000,11.99,12.08,11.6,11.84,17718,0
|
| 72 |
+
MEC.US,D,20190819,000000,11.89,12.63,11.83,12.25,45171,0
|
| 73 |
+
MEC.US,D,20190820,000000,12.29,12.53,11.835,12.33,22167,0
|
| 74 |
+
MEC.US,D,20190821,000000,12.44,13.42,12.2309,12.76,45908,0
|
| 75 |
+
MEC.US,D,20190822,000000,12.9,13.4,12.66,13.08,26586,0
|
| 76 |
+
MEC.US,D,20190823,000000,12.96,13.14,12.32,12.57,38339,0
|
| 77 |
+
MEC.US,D,20190826,000000,12.73,13.48,12.52,13.2,48841,0
|
| 78 |
+
MEC.US,D,20190827,000000,13.13,13.5199,12.745,13.24,30910,0
|
| 79 |
+
MEC.US,D,20190828,000000,12.73,13.3,12.73,13.04,45921,0
|
| 80 |
+
MEC.US,D,20190829,000000,13.2,13.74,12.95,13.63,28614,0
|
| 81 |
+
MEC.US,D,20190830,000000,13.81,13.905,13.03,13.22,60682,0
|
| 82 |
+
MEC.US,D,20190903,000000,13.31,13.31,12.64,13.04,20037,0
|
| 83 |
+
MEC.US,D,20190904,000000,13.1,13.64,12.81,12.91,38796,0
|
| 84 |
+
MEC.US,D,20190905,000000,13.04,13.3654,12.665,13.19,29402,0
|
| 85 |
+
MEC.US,D,20190906,000000,13.16,13.25,12.51,12.65,14597,0
|
| 86 |
+
MEC.US,D,20190909,000000,12.69,13.2,12.21,12.87,40587,0
|
| 87 |
+
MEC.US,D,20190910,000000,12.78,13.19,12.78,12.9,24433,0
|
| 88 |
+
MEC.US,D,20190911,000000,13.05,13.41,12.62,13.11,39112,0
|
| 89 |
+
MEC.US,D,20190912,000000,13.24,13.39,12.7163,13.17,62986,0
|
| 90 |
+
MEC.US,D,20190913,000000,13.22,13.68,12.8365,13.14,24151,0
|
| 91 |
+
MEC.US,D,20190916,000000,13.08,14.815,12.945,14.35,53458,0
|
| 92 |
+
MEC.US,D,20190917,000000,14.3,14.6399,13.68,13.68,34832,0
|
| 93 |
+
MEC.US,D,20190918,000000,13.73,13.73,12.65,12.81,54027,0
|
| 94 |
+
MEC.US,D,20190919,000000,12.86,13.0599,12.635,12.8,325231,0
|
| 95 |
+
MEC.US,D,20190920,000000,12.8,13.2,12.49,12.88,41293,0
|
| 96 |
+
MEC.US,D,20190923,000000,12.81,13.13,12.375,12.68,38424,0
|
| 97 |
+
MEC.US,D,20190924,000000,12.75,12.75,12.26,12.47,24393,0
|
| 98 |
+
MEC.US,D,20190925,000000,12.41,13.15,12.41,12.99,22990,0
|
| 99 |
+
MEC.US,D,20190926,000000,13.19,13.46,12.79,12.84,14399,0
|
| 100 |
+
MEC.US,D,20190927,000000,12.88,12.88,12.37,12.47,24134,0
|
| 101 |
+
MEC.US,D,20190930,000000,12.48,13.495,12.48,13.19,20710,0
|
| 102 |
+
MEC.US,D,20191001,000000,13.23,13.42,12.9,12.9,18895,0
|
| 103 |
+
MEC.US,D,20191002,000000,12.82,13.35,12.57,13.17,28318,0
|
| 104 |
+
MEC.US,D,20191003,000000,13.1,14.21,12.815,13.3,162542,0
|
| 105 |
+
MEC.US,D,20191004,000000,13.23,13.415,12.625,12.83,11127,0
|
| 106 |
+
MEC.US,D,20191007,000000,12.83,13.01,12.1,12.16,33044,0
|
| 107 |
+
MEC.US,D,20191008,000000,11.92,12.575,11.62,12.39,14251,0
|
| 108 |
+
MEC.US,D,20191009,000000,12.49,12.7581,11.83,11.95,14816,0
|
| 109 |
+
MEC.US,D,20191010,000000,11.98,12.08,11.82,11.95,38354,0
|
| 110 |
+
MEC.US,D,20191011,000000,12.08,12.26,11.835,11.85,123029,0
|
| 111 |
+
MEC.US,D,20191014,000000,11.8,12.46,11.6,12.45,17099,0
|
| 112 |
+
MEC.US,D,20191015,000000,12.43,13.33,12.43,12.94,10548,0
|
| 113 |
+
MEC.US,D,20191016,000000,12.87,12.87,12.4,12.52,11524,0
|
| 114 |
+
MEC.US,D,20191017,000000,12.52,12.59,12.27,12.44,9807,0
|
| 115 |
+
MEC.US,D,20191018,000000,12.35,12.35,11.97,12.22,12645,0
|
| 116 |
+
MEC.US,D,20191021,000000,12.23,12.98,12.03,12.91,26487,0
|
| 117 |
+
MEC.US,D,20191022,000000,12.79,13.18,12.665,12.98,5632,0
|
| 118 |
+
MEC.US,D,20191023,000000,12.92,13.31,12.65,12.95,26608,0
|
| 119 |
+
MEC.US,D,20191024,000000,12.96,12.96,12.55,12.56,8367,0
|
| 120 |
+
MEC.US,D,20191025,000000,12.54,12.705,12.15,12.19,15561,0
|
| 121 |
+
MEC.US,D,20191028,000000,12.22,12.75,12.1857,12.63,4029,0
|
| 122 |
+
MEC.US,D,20191029,000000,12.46,12.46,11.5,11.76,91589,0
|
| 123 |
+
MEC.US,D,20191030,000000,10.51,10.51,7.7,7.87,875153,0
|
| 124 |
+
MEC.US,D,20191031,000000,8.5,8.71,8.2,8.55,97565,0
|
| 125 |
+
MEC.US,D,20191101,000000,8.64,10.52,8.64,10.12,199747,0
|
| 126 |
+
MEC.US,D,20191104,000000,10.2,10.545,9.95,10.47,100521,0
|
| 127 |
+
MEC.US,D,20191105,000000,10.85,10.95,9.54,9.79,92115,0
|
| 128 |
+
MEC.US,D,20191106,000000,9.78,10.13,9.78,9.97,55877,0
|
| 129 |
+
MEC.US,D,20191107,000000,10.04,10.04,9.54,9.88,75592,0
|
| 130 |
+
MEC.US,D,20191108,000000,9.618,9.8694,9.55,9.62,39763,0
|
| 131 |
+
MEC.US,D,20191111,000000,9.66,9.75,9.06,9.4,64249,0
|
| 132 |
+
MEC.US,D,20191112,000000,9.38,9.68,9.22,9.47,35281,0
|
| 133 |
+
MEC.US,D,20191113,000000,9.41,9.5962,9.12,9.42,50128,0
|
| 134 |
+
MEC.US,D,20191114,000000,9.39,9.55,9.06,9.32,31851,0
|
| 135 |
+
MEC.US,D,20191115,000000,9.4,9.41,9.25,9.27,33558,0
|
| 136 |
+
MEC.US,D,20191118,000000,9.25,9.4,8.98,9.1,62962,0
|
| 137 |
+
MEC.US,D,20191119,000000,9.12,9.49,8.94,9.08,29345,0
|
| 138 |
+
MEC.US,D,20191120,000000,9.08,9.25,8.88,8.99,83951,0
|
| 139 |
+
MEC.US,D,20191121,000000,8.94,10.1,8.94,9.78,50482,0
|
| 140 |
+
MEC.US,D,20191122,000000,9.8,10.17,9.566,9.63,21287,0
|
| 141 |
+
MEC.US,D,20191125,000000,9.65,9.86,9.5,9.54,27815,0
|
| 142 |
+
MEC.US,D,20191126,000000,9.5379,9.72,9.5,9.55,60704,0
|
| 143 |
+
MEC.US,D,20191127,000000,9.66,9.66,9.18,9.25,16157,0
|
| 144 |
+
MEC.US,D,20191129,000000,9.18,9.47,9.18,9.35,19181,0
|
| 145 |
+
MEC.US,D,20191202,000000,9.35,9.6,9.1,9.22,43746,0
|
| 146 |
+
MEC.US,D,20191203,000000,9.4,9.44,9.05,9.36,55187,0
|
| 147 |
+
MEC.US,D,20191204,000000,9.3,9.32,8.85,8.98,27906,0
|
| 148 |
+
MEC.US,D,20191205,000000,8.95,9.235,8.85,9.06,157610,0
|
| 149 |
+
MEC.US,D,20191206,000000,9.13,9.34,8.86,9.19,110575,0
|
| 150 |
+
MEC.US,D,20191209,000000,9.16,9.335,9,9,41137,0
|
| 151 |
+
MEC.US,D,20191210,000000,8.97,9.28,8.9,9.03,69938,0
|
| 152 |
+
MEC.US,D,20191211,000000,8.86,9.21,8.83,9.18,80091,0
|
| 153 |
+
MEC.US,D,20191212,000000,9.19,9.34,9.07,9.28,45033,0
|
| 154 |
+
MEC.US,D,20191213,000000,9.2,9.32,9.04,9.2,37209,0
|
| 155 |
+
MEC.US,D,20191216,000000,9.27,9.27,8.9,8.98,95565,0
|
| 156 |
+
MEC.US,D,20191217,000000,8.95,9.185,8.91,9.04,41237,0
|
| 157 |
+
MEC.US,D,20191218,000000,9.05,9.34,8.9,9.24,77338,0
|
| 158 |
+
MEC.US,D,20191219,000000,9.2,9.34,9.0601,9.31,133037,0
|
| 159 |
+
MEC.US,D,20191220,000000,9.3,9.32,8.91,9.22,124159,0
|
| 160 |
+
MEC.US,D,20191223,000000,9.22,9.295,9.0852,9.25,42385,0
|
| 161 |
+
MEC.US,D,20191224,000000,9.24,9.34,9.13,9.34,30127,0
|
| 162 |
+
MEC.US,D,20191226,000000,9.29,9.35,9.25,9.35,16704,0
|
| 163 |
+
MEC.US,D,20191227,000000,9.375,10,9.375,9.9,95126,0
|
| 164 |
+
MEC.US,D,20191230,000000,9.9,9.98,9.2061,9.38,89983,0
|
| 165 |
+
MEC.US,D,20191231,000000,9.33,9.55,9.29,9.38,60285,0
|
| 166 |
+
MEC.US,D,20200102,000000,9.4,9.6,9.08,9.53,26102,0
|
| 167 |
+
MEC.US,D,20200103,000000,9.48,9.595,9.2,9.45,32367,0
|
| 168 |
+
MEC.US,D,20200106,000000,9.4,9.5,9.37,9.4,14421,0
|
| 169 |
+
MEC.US,D,20200107,000000,9.36,9.4294,9.11,9.19,46284,0
|
| 170 |
+
MEC.US,D,20200108,000000,9.05,9.16,8.96,8.97,35968,0
|
| 171 |
+
MEC.US,D,20200109,000000,9.01,9.09,9,9.03,14373,0
|
| 172 |
+
MEC.US,D,20200110,000000,9,9.16,8.81,8.9,20838,0
|
| 173 |
+
MEC.US,D,20200113,000000,8.93,9.12,8.75,8.97,84817,0
|
| 174 |
+
MEC.US,D,20200114,000000,9.0328,9.1,8.9,8.94,11333,0
|
| 175 |
+
MEC.US,D,20200115,000000,9,9,8.8477,8.94,7997,0
|
| 176 |
+
MEC.US,D,20200116,000000,9,9.27,8.945,9.17,19136,0
|
| 177 |
+
MEC.US,D,20200117,000000,9.22,9.26,9.03,9.11,42648,0
|
| 178 |
+
MEC.US,D,20200121,000000,9.07,9.2,9.05,9.1,32595,0
|
| 179 |
+
MEC.US,D,20200122,000000,9.1,9.1694,9,9.05,25014,0
|
| 180 |
+
MEC.US,D,20200123,000000,9.07,9.07,8.81,8.81,22394,0
|
| 181 |
+
MEC.US,D,20200124,000000,8.86,9,8.8404,8.85,6592,0
|
| 182 |
+
MEC.US,D,20200127,000000,8.75,8.974,8.75,8.75,30167,0
|
| 183 |
+
MEC.US,D,20200128,000000,8.79,8.86,8.67,8.67,9959,0
|
| 184 |
+
MEC.US,D,20200129,000000,8.25,8.6,7.8,8.14,302861,0
|
| 185 |
+
MEC.US,D,20200130,000000,8.18,8.3338,7.75,7.87,27951,0
|
| 186 |
+
MEC.US,D,20200131,000000,7.85,7.96,7.6,7.61,15974,0
|
| 187 |
+
MEC.US,D,20200203,000000,7.66,7.8,7.56,7.61,120124,0
|
| 188 |
+
MEC.US,D,20200204,000000,7.8,8.02,7.52,7.93,45785,0
|
| 189 |
+
MEC.US,D,20200205,000000,7.93,7.93,7.51,7.65,32728,0
|
| 190 |
+
MEC.US,D,20200206,000000,7.65,7.7155,7.55,7.56,27654,0
|
| 191 |
+
MEC.US,D,20200207,000000,7.55,7.5757,7.5,7.53,17305,0
|
| 192 |
+
MEC.US,D,20200210,000000,7.55,7.59,7.5,7.53,26114,0
|
| 193 |
+
MEC.US,D,20200211,000000,7.56,7.73,7.56,7.7,18913,0
|
| 194 |
+
MEC.US,D,20200212,000000,7.69,7.91,7.69,7.79,28077,0
|
| 195 |
+
MEC.US,D,20200213,000000,7.76,7.85,7.64,7.83,14544,0
|
| 196 |
+
MEC.US,D,20200214,000000,7.78,8.04,7.755,7.9,88903,0
|
| 197 |
+
MEC.US,D,20200218,000000,7.85,7.95,7.75,7.79,21199,0
|
| 198 |
+
MEC.US,D,20200219,000000,7.75,7.8,7.62,7.71,32148,0
|
| 199 |
+
MEC.US,D,20200220,000000,7.73,7.755,7.635,7.66,16321,0
|
| 200 |
+
MEC.US,D,20200221,000000,7.65,7.6726,7.5,7.64,162606,0
|
| 201 |
+
MEC.US,D,20200224,000000,7.5,8.05,7.5,8.04,23378,0
|
| 202 |
+
MEC.US,D,20200225,000000,8.05,8.05,7.5,7.59,46769,0
|
| 203 |
+
MEC.US,D,20200226,000000,7.53,7.705,7.06,7.08,60530,0
|
| 204 |
+
MEC.US,D,20200227,000000,6.99,7.27,6.6,7.12,36740,0
|
| 205 |
+
MEC.US,D,20200228,000000,7,7.38,7,7.29,25041,0
|
| 206 |
+
MEC.US,D,20200302,000000,7.29,7.6771,7.14,7.41,48907,0
|
| 207 |
+
MEC.US,D,20200303,000000,7.29,7.54,7.1,7.22,27418,0
|
| 208 |
+
MEC.US,D,20200304,000000,7.29,7.3,7.1081,7.3,16358,0
|
| 209 |
+
MEC.US,D,20200305,000000,7.18,7.26,6.86,7.05,20786,0
|
| 210 |
+
MEC.US,D,20200306,000000,6.92,7.2,6.725,6.76,19105,0
|
| 211 |
+
MEC.US,D,20200309,000000,6.6,6.6,6,6.31,28212,0
|
| 212 |
+
MEC.US,D,20200310,000000,6.45,6.59,6.15,6.4,33994,0
|
| 213 |
+
MEC.US,D,20200311,000000,6.2,6.2,5.61,5.67,43029,0
|
| 214 |
+
MEC.US,D,20200312,000000,5.94,5.94,3.89,4.01,217169,0
|
| 215 |
+
MEC.US,D,20200313,000000,5,5.59,5,5.59,48871,0
|
| 216 |
+
MEC.US,D,20200316,000000,6,6.44,5.12,5.46,55791,0
|
| 217 |
+
MEC.US,D,20200317,000000,5.57,6.33,5.5,6.13,56804,0
|
| 218 |
+
MEC.US,D,20200318,000000,6,6.21,5.1301,5.51,60438,0
|
| 219 |
+
MEC.US,D,20200319,000000,5.52,5.93,5.36,5.87,36576,0
|
| 220 |
+
MEC.US,D,20200320,000000,5.84,6,5.02,5.19,35477,0
|
| 221 |
+
MEC.US,D,20200323,000000,5.11,5.87,5.085,5.76,39227,0
|
| 222 |
+
MEC.US,D,20200324,000000,5.96,6.4046,5.27,5.71,112966,0
|
| 223 |
+
MEC.US,D,20200325,000000,5.76,6.06,5.23,5.76,23438,0
|
| 224 |
+
MEC.US,D,20200326,000000,5.82,6.99,5.82,6.77,17927,0
|
| 225 |
+
MEC.US,D,20200327,000000,6.59,6.63,5.91,5.99,19449,0
|
| 226 |
+
MEC.US,D,20200330,000000,5.94,5.96,5.7042,5.96,15138,0
|
| 227 |
+
MEC.US,D,20200331,000000,5.91,6.52,5.8,6.13,32061,0
|
| 228 |
+
MEC.US,D,20200401,000000,6,6.04,5.92,6,82290,0
|
| 229 |
+
MEC.US,D,20200402,000000,6.44,6.45,6.09,6.31,10803,0
|
| 230 |
+
MEC.US,D,20200403,000000,6.05,6.4,5.65,5.73,79162,0
|
| 231 |
+
MEC.US,D,20200406,000000,6.11,6.11,5.6,5.98,46187,0
|
| 232 |
+
MEC.US,D,20200407,000000,6,6.01,5.67,6,51660,0
|
| 233 |
+
MEC.US,D,20200408,000000,5.99,6.05,5.79,6.05,51236,0
|
| 234 |
+
MEC.US,D,20200409,000000,6.05,6.05,5.6,6.05,27261,0
|
| 235 |
+
MEC.US,D,20200413,000000,6.05,6.05,5.8,5.89,19863,0
|
| 236 |
+
MEC.US,D,20200414,000000,5.98,6,5.8,5.92,17278,0
|
| 237 |
+
MEC.US,D,20200415,000000,5.8,5.9636,5.51,5.8,77115,0
|
| 238 |
+
MEC.US,D,20200416,000000,5.8,5.86,5.51,5.54,26294,0
|
| 239 |
+
MEC.US,D,20200417,000000,5.8,5.95,5.41,5.68,55987,0
|
| 240 |
+
MEC.US,D,20200420,000000,5.68,5.99,5.46,5.49,15386,0
|
| 241 |
+
MEC.US,D,20200421,000000,5.41,5.69,5.41,5.62,23197,0
|
| 242 |
+
MEC.US,D,20200422,000000,5.7,5.7,5.41,5.42,62915,0
|
| 243 |
+
MEC.US,D,20200423,000000,5.41,5.5557,5.26,5.32,37434,0
|
| 244 |
+
MEC.US,D,20200424,000000,5.37,5.4,5.26,5.4,12089,0
|
| 245 |
+
MEC.US,D,20200427,000000,5.4,5.6,5.3,5.53,39701,0
|
| 246 |
+
MEC.US,D,20200428,000000,5.41,5.72,5.41,5.62,31060,0
|
| 247 |
+
MEC.US,D,20200429,000000,5.7,5.75,5.49,5.5,49203,0
|
| 248 |
+
MEC.US,D,20200430,000000,5.42,5.75,5.1502,5.22,95632,0
|
| 249 |
+
MEC.US,D,20200501,000000,5.2,5.441,4.79,5.1,90397,0
|
| 250 |
+
MEC.US,D,20200504,000000,5.09,5.09,4.54,4.7,66292,0
|
| 251 |
+
MEC.US,D,20200505,000000,4.89,5.1399,4.49,4.67,81491,0
|
| 252 |
+
MEC.US,D,20200506,000000,4.86,5.435,4.86,5.09,135462,0
|
| 253 |
+
MEC.US,D,20200507,000000,5.13,5.37,4.81,5.02,86502,0
|
| 254 |
+
MEC.US,D,20200508,000000,5.07,6.18,5.05,6.13,29455,0
|
| 255 |
+
MEC.US,D,20200511,000000,6.13,6.13,5.5,5.79,91046,0
|
| 256 |
+
MEC.US,D,20200512,000000,5.75,5.75,5.05,5.12,30971,0
|
| 257 |
+
MEC.US,D,20200513,000000,5.0594,5.1458,4.695,4.87,51366,0
|
| 258 |
+
MEC.US,D,20200514,000000,4.87,4.99,4.6842,4.97,14993,0
|
| 259 |
+
MEC.US,D,20200515,000000,4.99,5.2198,4.91,5.16,18653,0
|
| 260 |
+
MEC.US,D,20200518,000000,5.24,6.03,5.23,5.94,21925,0
|
| 261 |
+
MEC.US,D,20200519,000000,5.805,5.805,5.34,5.37,12004,0
|
| 262 |
+
MEC.US,D,20200520,000000,5.5,5.89,5.42,5.5,38416,0
|
| 263 |
+
MEC.US,D,20200521,000000,5.5,5.84,5.43,5.47,8819,0
|
| 264 |
+
MEC.US,D,20200522,000000,5.52,5.75,5.26,5.7,24327,0
|
| 265 |
+
MEC.US,D,20200526,000000,5.83,6.27,5.61,6.26,24075,0
|
| 266 |
+
MEC.US,D,20200527,000000,6.41,6.575,6.1501,6.31,32288,0
|
| 267 |
+
MEC.US,D,20200528,000000,6.35,6.5871,6.27,6.33,28437,0
|
| 268 |
+
MEC.US,D,20200529,000000,6.3034,6.37,5.95,6.12,24589,0
|
| 269 |
+
MEC.US,D,20200601,000000,6,6.21,5.8,5.88,20765,0
|
| 270 |
+
MEC.US,D,20200602,000000,5.96,6.12,5.825,6.06,8669,0
|
| 271 |
+
MEC.US,D,20200603,000000,6.14,6.58,5.74,6.5,40139,0
|
| 272 |
+
MEC.US,D,20200604,000000,6.37,6.45,6.0501,6.32,30246,0
|
| 273 |
+
MEC.US,D,20200605,000000,6.32,6.7251,6.3,6.55,45498,0
|
| 274 |
+
MEC.US,D,20200608,000000,6.68,8.43,6.68,7.83,60617,0
|
| 275 |
+
MEC.US,D,20200609,000000,7.6,7.69,6.99,7.58,34100,0
|
| 276 |
+
MEC.US,D,20200610,000000,7.53,7.705,6.92,7.12,25420,0
|
| 277 |
+
MEC.US,D,20200611,000000,6.95,6.975,6.49,6.8,78259,0
|
| 278 |
+
MEC.US,D,20200612,000000,7.12,7.5,6.59,7.4,53017,0
|
| 279 |
+
MEC.US,D,20200615,000000,7.17,7.43,6.62,7.42,5347,0
|
| 280 |
+
MEC.US,D,20200616,000000,7.5,7.5,7.02,7.27,15485,0
|
| 281 |
+
MEC.US,D,20200617,000000,7.28,7.28,7,7.05,8827,0
|
| 282 |
+
MEC.US,D,20200618,000000,6.81,7.2,6.75,7.2,42478,0
|
| 283 |
+
MEC.US,D,20200619,000000,7.16,7.49,7.01,7.37,25913,0
|
| 284 |
+
MEC.US,D,20200622,000000,7.47,7.49,7.16,7.4,15394,0
|
| 285 |
+
MEC.US,D,20200623,000000,7.36,7.5,7.1,7.5,15114,0
|
| 286 |
+
MEC.US,D,20200624,000000,7.5,7.5,7.32,7.48,42139,0
|
| 287 |
+
MEC.US,D,20200625,000000,7.5,7.53,7.3,7.47,49522,0
|
| 288 |
+
MEC.US,D,20200626,000000,7.5,7.5,7.03,7.17,206543,0
|
| 289 |
+
MEC.US,D,20200629,000000,7.24,7.5,7.24,7.44,27061,0
|
| 290 |
+
MEC.US,D,20200630,000000,7.39,7.95,7.2501,7.9,19685,0
|
| 291 |
+
MEC.US,D,20200701,000000,7.84,7.87,7.66,7.82,77341,0
|
| 292 |
+
MEC.US,D,20200702,000000,7.9,7.9,7.7,7.86,10089,0
|
| 293 |
+
MEC.US,D,20200706,000000,7.9,7.9,7.72,7.9,29250,0
|
| 294 |
+
MEC.US,D,20200707,000000,7.81,7.81,7.19,7.36,13902,0
|
| 295 |
+
MEC.US,D,20200708,000000,7.5,7.77,7.39,7.7,5085,0
|
| 296 |
+
MEC.US,D,20200709,000000,7.73,7.73,7.065,7.2,22037,0
|
| 297 |
+
MEC.US,D,20200710,000000,7.21,7.26,6.9005,7.26,13380,0
|
| 298 |
+
MEC.US,D,20200713,000000,7.34,7.7,7.285,7.52,7041,0
|
| 299 |
+
MEC.US,D,20200714,000000,7.42,7.84,7.105,7.82,38588,0
|
| 300 |
+
MEC.US,D,20200715,000000,7.95,7.95,7.23,7.5,75680,0
|
| 301 |
+
MEC.US,D,20200716,000000,7.42,7.9,7.4,7.81,217819,0
|
| 302 |
+
MEC.US,D,20200717,000000,7.78,8.16,7.66,7.77,27487,0
|
| 303 |
+
MEC.US,D,20200720,000000,7.74,7.98,7.73,7.73,4833,0
|
| 304 |
+
MEC.US,D,20200721,000000,7.86,8,7.73,7.89,15993,0
|
| 305 |
+
MEC.US,D,20200722,000000,7.89,7.89,7.51,7.61,13860,0
|
| 306 |
+
MEC.US,D,20200723,000000,7.7,7.7,7.46,7.48,8453,0
|
| 307 |
+
MEC.US,D,20200724,000000,7.47,7.5,7.06,7.18,12153,0
|
| 308 |
+
MEC.US,D,20200727,000000,7.24,7.24,7.07,7.15,64284,0
|
| 309 |
+
MEC.US,D,20200728,000000,7.14,7.43,7.08,7.43,81917,0
|
| 310 |
+
MEC.US,D,20200729,000000,7.5,7.84,7.36,7.75,64638,0
|
| 311 |
+
MEC.US,D,20200730,000000,7.59,7.79,7.4,7.79,50444,0
|
| 312 |
+
MEC.US,D,20200731,000000,7.8,7.8,7.55,7.59,5336,0
|
| 313 |
+
MEC.US,D,20200803,000000,7.53,7.53,7.35,7.52,11592,0
|
| 314 |
+
MEC.US,D,20200804,000000,7.58,7.64,7.47,7.64,3630,0
|
| 315 |
+
MEC.US,D,20200805,000000,7.31,7.41,7.1855,7.41,163608,0
|
| 316 |
+
MEC.US,D,20200806,000000,8.01,8.01,7.495,7.72,33976,0
|
| 317 |
+
MEC.US,D,20200807,000000,7.927,8,7.88,8,64240,0
|
| 318 |
+
MEC.US,D,20200810,000000,7.8224,8.01,7.8224,7.97,45680,0
|
| 319 |
+
MEC.US,D,20200811,000000,8.01,8.43,7.98,8.31,43638,0
|
| 320 |
+
MEC.US,D,20200812,000000,8.3,8.84,8.145,8.73,86217,0
|
| 321 |
+
MEC.US,D,20200813,000000,8.58,8.78,8.2301,8.64,101140,0
|
| 322 |
+
MEC.US,D,20200814,000000,8.445,8.88,8.445,8.78,5408,0
|
| 323 |
+
MEC.US,D,20200817,000000,8.9,9,8.6051,9,21619,0
|
| 324 |
+
MEC.US,D,20200818,000000,9,9.16,8.6401,9.16,35825,0
|
| 325 |
+
MEC.US,D,20200819,000000,9.1,9.46,9.045,9.32,40244,0
|
| 326 |
+
MEC.US,D,20200820,000000,9.33,9.33,8.98,9,31222,0
|
| 327 |
+
MEC.US,D,20200821,000000,9.2,9.35,8.961,9.04,56136,0
|
| 328 |
+
MEC.US,D,20200824,000000,9.06,9.35,8.65,9.35,7833,0
|
| 329 |
+
MEC.US,D,20200825,000000,9.31,9.4,9.2,9.4,3320,0
|
| 330 |
+
MEC.US,D,20200826,000000,9.245,9.395,9.05,9.35,33632,0
|
| 331 |
+
MEC.US,D,20200827,000000,9.34,9.46,9.0037,9.33,7449,0
|
| 332 |
+
MEC.US,D,20200828,000000,9.25,9.25,9.02,9.1,16542,0
|
| 333 |
+
MEC.US,D,20200831,000000,8.98,9,8.55,8.55,25567,0
|
| 334 |
+
MEC.US,D,20200901,000000,8.5,8.84,8.11,8.84,6697,0
|
| 335 |
+
MEC.US,D,20200902,000000,8.78,8.9928,8.49,8.8,27184,0
|
| 336 |
+
MEC.US,D,20200903,000000,8.8,8.85,8.4609,8.57,27991,0
|
| 337 |
+
MEC.US,D,20200904,000000,8.64,8.87,8.61,8.84,28130,0
|
| 338 |
+
MEC.US,D,20200908,000000,8.69,9.055,8.6,8.89,71138,0
|
| 339 |
+
MEC.US,D,20200909,000000,9.04,9.355,9.01,9.25,54003,0
|
| 340 |
+
MEC.US,D,20200910,000000,9.25,9.44,8.87,8.97,54948,0
|
| 341 |
+
MEC.US,D,20200911,000000,9.32,9.32,8.81,8.87,79309,0
|
| 342 |
+
MEC.US,D,20200914,000000,8.94,9.43,8.8,9.12,73539,0
|
| 343 |
+
MEC.US,D,20200915,000000,9.24,9.415,9.0402,9.24,24381,0
|
| 344 |
+
MEC.US,D,20200916,000000,9.29,9.95,9.1,9.83,180925,0
|
| 345 |
+
MEC.US,D,20200917,000000,9.74,10,9.61,9.97,80396,0
|
| 346 |
+
MEC.US,D,20200918,000000,10,10.23,9.72,9.74,416299,0
|
| 347 |
+
MEC.US,D,20200921,000000,9.86,9.86,9.18,9.54,34304,0
|
| 348 |
+
MEC.US,D,20200922,000000,9.59,9.7,9.3,9.65,27342,0
|
| 349 |
+
MEC.US,D,20200923,000000,9.63,9.63,8.772,9,44736,0
|
| 350 |
+
MEC.US,D,20200924,000000,8.91,9.23,8.85,9.03,3654,0
|
| 351 |
+
MEC.US,D,20200925,000000,8.64,9.14,8.62,8.86,17960,0
|
| 352 |
+
MEC.US,D,20200928,000000,8.96,9.072,8.62,8.89,13548,0
|
| 353 |
+
MEC.US,D,20200929,000000,9.2,9.2,8.89,9.14,12893,0
|
| 354 |
+
MEC.US,D,20200930,000000,9.22,9.44,9.1,9.19,23562,0
|
| 355 |
+
MEC.US,D,20201001,000000,9.26,9.85,9.26,9.71,23683,0
|
| 356 |
+
MEC.US,D,20201002,000000,9.58,9.9,9.43,9.77,14364,0
|
| 357 |
+
MEC.US,D,20201005,000000,9.78,10.1,9.65,9.75,21049,0
|
| 358 |
+
MEC.US,D,20201006,000000,9.81,10.12,9.5002,9.66,16274,0
|
| 359 |
+
MEC.US,D,20201007,000000,9.65,10,9.4538,9.58,14688,0
|
| 360 |
+
MEC.US,D,20201008,000000,9.46,9.59,9.33,9.41,6263,0
|
| 361 |
+
MEC.US,D,20201009,000000,9.54,9.705,9.47,9.47,5587,0
|
| 362 |
+
MEC.US,D,20201012,000000,9.5,9.51,9.3,9.38,18998,0
|
| 363 |
+
MEC.US,D,20201013,000000,9.19,9.3799,9.15,9.17,7798,0
|
| 364 |
+
MEC.US,D,20201014,000000,9.1842,9.49,8.965,9.2,7444,0
|
| 365 |
+
MEC.US,D,20201015,000000,9.05,9.49,8.92,9.49,14570,0
|
| 366 |
+
MEC.US,D,20201016,000000,9.38,9.75,9.38,9.65,18044,0
|
| 367 |
+
MEC.US,D,20201019,000000,9.77,9.77,9.16,9.37,43146,0
|
| 368 |
+
MEC.US,D,20201020,000000,9.28,9.64,9.28,9.4,48458,0
|
| 369 |
+
MEC.US,D,20201021,000000,9.16,9.6,9.16,9.54,3776,0
|
| 370 |
+
MEC.US,D,20201022,000000,9.32,9.89,8.96,9.07,44629,0
|
| 371 |
+
MEC.US,D,20201023,000000,9.23,9.58,9.23,9.36,3787,0
|
| 372 |
+
MEC.US,D,20201026,000000,9.41,9.63,8.99,8.99,8182,0
|
| 373 |
+
MEC.US,D,20201027,000000,9.09,9.252,9,9.04,7910,0
|
| 374 |
+
MEC.US,D,20201028,000000,9.225,9.225,8.77,9,11109,0
|
| 375 |
+
MEC.US,D,20201029,000000,8.84,9.145,8.62,9.03,37813,0
|
| 376 |
+
MEC.US,D,20201030,000000,9.1,9.11,8.75,8.91,65423,0
|
| 377 |
+
MEC.US,D,20201102,000000,9.1,9.99,9.1,9.87,89849,0
|
| 378 |
+
MEC.US,D,20201103,000000,9.87,10.4999,9.7301,10.18,126947,0
|
| 379 |
+
MEC.US,D,20201104,000000,10.69,10.69,9.85,9.92,41120,0
|
| 380 |
+
MEC.US,D,20201105,000000,10.02,10.4999,9.79,10.25,56087,0
|
| 381 |
+
MEC.US,D,20201106,000000,10.22,10.5,10.15,10.3,16464,0
|
| 382 |
+
MEC.US,D,20201109,000000,10.5,11.32,9.86,10.19,46802,0
|
| 383 |
+
MEC.US,D,20201110,000000,10.34,10.99,10.34,10.79,21842,0
|
| 384 |
+
MEC.US,D,20201111,000000,10.76,10.78,10.41,10.78,10906,0
|
| 385 |
+
MEC.US,D,20201112,000000,10.79,10.99,10.41,10.71,18173,0
|
| 386 |
+
MEC.US,D,20201113,000000,10.6357,11.15,10.6357,11.12,19634,0
|
| 387 |
+
MEC.US,D,20201116,000000,11.15,12,11.05,11.77,33602,0
|
| 388 |
+
MEC.US,D,20201117,000000,11.74,12.31,11.5014,11.83,21453,0
|
| 389 |
+
MEC.US,D,20201118,000000,11.83,11.83,11.3,11.36,22518,0
|
| 390 |
+
MEC.US,D,20201119,000000,11.27,11.27,11.13,11.16,12307,0
|
| 391 |
+
MEC.US,D,20201120,000000,11.15,11.6073,10.8039,11.3,25519,0
|
| 392 |
+
MEC.US,D,20201123,000000,11.31,11.6084,11.18,11.29,20171,0
|
| 393 |
+
MEC.US,D,20201124,000000,11.36,11.84,11.36,11.7,25264,0
|
| 394 |
+
MEC.US,D,20201125,000000,11.44,11.62,11.21,11.44,44050,0
|
| 395 |
+
MEC.US,D,20201127,000000,11.4,11.4,11.06,11.15,27463,0
|
| 396 |
+
MEC.US,D,20201130,000000,11.2,11.4208,10.92,11.02,13574,0
|
| 397 |
+
MEC.US,D,20201201,000000,11.1,11.135,10.24,10.96,34447,0
|
| 398 |
+
MEC.US,D,20201202,000000,10.91,11.52,10.9001,11.1,38389,0
|
| 399 |
+
MEC.US,D,20201203,000000,11.15,11.78,11.149,11.63,69929,0
|
| 400 |
+
MEC.US,D,20201204,000000,11.5974,12.9,11.3455,12.52,33938,0
|
| 401 |
+
MEC.US,D,20201207,000000,12.63,12.94,12.3512,12.74,61540,0
|
| 402 |
+
MEC.US,D,20201208,000000,12.66,14.45,12.52,14.19,55407,0
|
| 403 |
+
MEC.US,D,20201209,000000,14.13,14.13,12.72,12.94,26952,0
|
| 404 |
+
MEC.US,D,20201210,000000,12.99,13.4139,12.9,13.09,16939,0
|
| 405 |
+
MEC.US,D,20201211,000000,12.98,13.4474,12.6344,13.18,51093,0
|
| 406 |
+
MEC.US,D,20201214,000000,13.13,13.46,13.12,13.14,22074,0
|
| 407 |
+
MEC.US,D,20201215,000000,13.7,13.7,13.2902,13.39,9103,0
|
| 408 |
+
MEC.US,D,20201216,000000,13.39,13.39,12.98,13.05,30018,0
|
| 409 |
+
MEC.US,D,20201217,000000,13.1,13.28,12.8,13.23,21168,0
|
| 410 |
+
MEC.US,D,20201218,000000,13.34,13.7,12.01,12.02,135008,0
|
| 411 |
+
MEC.US,D,20201221,000000,12.08,12.65,12.08,12.56,22899,0
|
| 412 |
+
MEC.US,D,20201222,000000,12.48,13.38,12.0901,13.23,8517,0
|
| 413 |
+
MEC.US,D,20201223,000000,13.22,13.46,12.93,13.26,16922,0
|
| 414 |
+
MEC.US,D,20201224,000000,13.42,13.8,12.8,12.8,3504,0
|
| 415 |
+
MEC.US,D,20201228,000000,13.23,14.74,12.67,14.18,47291,0
|
| 416 |
+
MEC.US,D,20201229,000000,14.22,14.42,13.53,13.94,28808,0
|
| 417 |
+
MEC.US,D,20201230,000000,13.81,13.96,13.33,13.35,14472,0
|
| 418 |
+
MEC.US,D,20201231,000000,13.51,13.58,13.3527,13.42,14432,0
|
| 419 |
+
MEC.US,D,20210104,000000,13.29,13.32,12.14,12.63,25835,0
|
| 420 |
+
MEC.US,D,20210105,000000,12.76,14.18,12.725,13.54,11066,0
|
| 421 |
+
MEC.US,D,20210106,000000,13.8,13.92,13.08,13.23,37651,0
|
| 422 |
+
MEC.US,D,20210107,000000,13.43,13.78,12.87,12.99,27828,0
|
| 423 |
+
MEC.US,D,20210108,000000,13.03,13.03,12.34,12.55,38097,0
|
| 424 |
+
MEC.US,D,20210111,000000,12.29,13.35,12.28,13.25,48346,0
|
| 425 |
+
MEC.US,D,20210112,000000,13.25,13.74,13.25,13.49,39638,0
|
| 426 |
+
MEC.US,D,20210113,000000,13.6401,13.68,13.04,13.04,23242,0
|
| 427 |
+
MEC.US,D,20210114,000000,13.2456,13.43,13.1,13.14,37443,0
|
| 428 |
+
MEC.US,D,20210115,000000,12.99,13.9,12.69,13.15,23246,0
|
| 429 |
+
MEC.US,D,20210119,000000,12.75,13.49,12.619,13.39,25567,0
|
| 430 |
+
MEC.US,D,20210120,000000,13.41,14.16,13.21,14,28095,0
|
| 431 |
+
MEC.US,D,20210121,000000,13.93,13.93,13.2926,13.48,31303,0
|
| 432 |
+
MEC.US,D,20210122,000000,13.34,13.681,13.167,13.61,15683,0
|
| 433 |
+
MEC.US,D,20210125,000000,13.46,13.6,12.95,13.52,19021,0
|
| 434 |
+
MEC.US,D,20210126,000000,14,14.22,13.795,14.02,80548,0
|
| 435 |
+
MEC.US,D,20210127,000000,13.75,14.33,13.49,13.95,77539,0
|
| 436 |
+
MEC.US,D,20210128,000000,14.09,14.3925,13.8,14.13,26175,0
|
| 437 |
+
MEC.US,D,20210129,000000,14.04,14.27,13.5724,14,14074,0
|
| 438 |
+
MEC.US,D,20210201,000000,14.04,14.23,13.6851,14.1,36426,0
|
| 439 |
+
MEC.US,D,20210202,000000,14.33,15.76,13.5,15.4,157571,0
|
| 440 |
+
MEC.US,D,20210203,000000,15.4,15.4015,14.8,15.15,25923,0
|
| 441 |
+
MEC.US,D,20210204,000000,15.06,15.208,14.56,15.14,25117,0
|
| 442 |
+
MEC.US,D,20210205,000000,15.66,15.9,14.75,15.34,47983,0
|
| 443 |
+
MEC.US,D,20210208,000000,15.67,15.7999,15.375,15.5,40653,0
|
| 444 |
+
MEC.US,D,20210209,000000,15.37,15.5,15,15.13,31212,0
|
| 445 |
+
MEC.US,D,20210210,000000,15.26,15.57,15.11,15.14,14913,0
|
| 446 |
+
MEC.US,D,20210211,000000,15.33,15.5,14.73,15.12,18753,0
|
| 447 |
+
MEC.US,D,20210212,000000,15.01,15.13,14.52,15.04,9943,0
|
| 448 |
+
MEC.US,D,20210216,000000,14.88,15.05,14.52,14.92,22824,0
|
| 449 |
+
MEC.US,D,20210217,000000,14.81,14.9739,14.5,14.5,17830,0
|
| 450 |
+
MEC.US,D,20210218,000000,14.5,14.78,14.18,14.18,33852,0
|
| 451 |
+
MEC.US,D,20210219,000000,14.25,14.78,14.25,14.77,24280,0
|
| 452 |
+
MEC.US,D,20210222,000000,14.7,15.7999,14.7,15.01,48721,0
|
| 453 |
+
MEC.US,D,20210223,000000,14.97,15.15,14.26,14.73,42048,0
|
| 454 |
+
MEC.US,D,20210224,000000,14.59,15.02,14.26,14.84,32472,0
|
| 455 |
+
MEC.US,D,20210225,000000,14.6,14.765,14.23,14.23,37411,0
|
| 456 |
+
MEC.US,D,20210226,000000,14.25,14.95,14.01,14.01,22445,0
|
| 457 |
+
MEC.US,D,20210301,000000,14.25,15,14.25,14.79,24581,0
|
| 458 |
+
MEC.US,D,20210302,000000,14.88,15.37,14.47,15.37,37374,0
|
| 459 |
+
MEC.US,D,20210303,000000,16.25,16.25,14.2,14.99,31212,0
|
| 460 |
+
MEC.US,D,20210304,000000,15.036,15.3,14.85,15.29,66905,0
|
| 461 |
+
MEC.US,D,20210305,000000,15.3,15.85,14.7601,15.72,20750,0
|
| 462 |
+
MEC.US,D,20210308,000000,15.85,16.04,15.6501,15.9,59041,0
|
| 463 |
+
MEC.US,D,20210309,000000,16.02,16.55,15.8,16.27,143499,0
|
| 464 |
+
MEC.US,D,20210310,000000,16.2,16.59,15.82,16.26,58010,0
|
| 465 |
+
MEC.US,D,20210311,000000,16.48,16.48,15.62,16.03,36791,0
|
| 466 |
+
MEC.US,D,20210312,000000,16.0402,17.45,16.0402,17.44,56452,0
|
| 467 |
+
MEC.US,D,20210315,000000,17.73,17.74,17.24,17.74,46983,0
|
| 468 |
+
MEC.US,D,20210316,000000,17.58,17.74,16.43,17.13,71314,0
|
| 469 |
+
MEC.US,D,20210317,000000,16.97,17.32,15.891,16.75,32343,0
|
| 470 |
+
MEC.US,D,20210318,000000,16.57,17.03,15.8804,16.25,19452,0
|
| 471 |
+
MEC.US,D,20210319,000000,16.02,16.65,15.51,16.4,158935,0
|
| 472 |
+
MEC.US,D,20210322,000000,16.29,17.25,16,16.13,15111,0
|
| 473 |
+
MEC.US,D,20210323,000000,15.83,16.1299,15.44,15.95,24944,0
|
| 474 |
+
MEC.US,D,20210324,000000,15.74,16.56,15.34,15.34,13469,0
|
| 475 |
+
MEC.US,D,20210325,000000,15.1,15.1138,13.75,14.38,45221,0
|
| 476 |
+
MEC.US,D,20210326,000000,14.5,14.94,14.31,14.7,17989,0
|
| 477 |
+
MEC.US,D,20210329,000000,14.71,15.245,14.3,14.44,38653,0
|
| 478 |
+
MEC.US,D,20210330,000000,14.49,15.03,14.2,14.2,33054,0
|
| 479 |
+
MEC.US,D,20210331,000000,14.43,14.8223,14.02,14.38,11684,0
|
| 480 |
+
MEC.US,D,20210401,000000,15.1577,15.27,14.32,15.27,9045,0
|
| 481 |
+
MEC.US,D,20210405,000000,15.25,15.275,14.28,14.42,53719,0
|
| 482 |
+
MEC.US,D,20210406,000000,14.44,14.69,13.75,14.1,21307,0
|
| 483 |
+
MEC.US,D,20210407,000000,14.35,15.09,13.92,14.97,53606,0
|
| 484 |
+
MEC.US,D,20210408,000000,14.89,14.96,14.15,14.96,49887,0
|
| 485 |
+
MEC.US,D,20210409,000000,14.73,15.17,14.73,15,29048,0
|
| 486 |
+
MEC.US,D,20210412,000000,15.01,15.0499,14.3983,14.81,21221,0
|
| 487 |
+
MEC.US,D,20210413,000000,14.84,14.9799,14.184,14.67,33405,0
|
| 488 |
+
MEC.US,D,20210414,000000,14.97,15.02,14.555,15.02,98753,0
|
| 489 |
+
MEC.US,D,20210415,000000,15,15.97,14.98,15.83,23231,0
|
| 490 |
+
MEC.US,D,20210416,000000,15.62,16.5,15.05,16.05,58707,0
|
| 491 |
+
MEC.US,D,20210419,000000,16.1,16.2,15.38,16.04,27546,0
|
| 492 |
+
MEC.US,D,20210420,000000,15.75,16.375,15.22,16.17,19785,0
|
| 493 |
+
MEC.US,D,20210421,000000,15.98,16.66,15.3664,16.32,54779,0
|
| 494 |
+
MEC.US,D,20210422,000000,16.51,16.6916,15.99,16.36,9837,0
|
| 495 |
+
MEC.US,D,20210423,000000,16.45,16.695,16.136,16.56,16803,0
|
| 496 |
+
MEC.US,D,20210426,000000,16.375,16.78,16.375,16.65,15664,0
|
| 497 |
+
MEC.US,D,20210427,000000,16.68,16.8,16.38,16.69,12859,0
|
| 498 |
+
MEC.US,D,20210428,000000,16.56,17,16.31,16.6,58233,0
|
| 499 |
+
MEC.US,D,20210429,000000,16.4,16.4,15.6734,16.3,22441,0
|
| 500 |
+
MEC.US,D,20210430,000000,16.11,16.11,15.24,15.61,25205,0
|
| 501 |
+
MEC.US,D,20210503,000000,16,16.35,15.37,16,14460,0
|
| 502 |
+
MEC.US,D,20210504,000000,15.87,16.119,15.08,15.22,41732,0
|
| 503 |
+
MEC.US,D,20210505,000000,14.77,15.66,14.77,15.09,26010,0
|
| 504 |
+
MEC.US,D,20210506,000000,15,16.75,14.99,16.33,52679,0
|
| 505 |
+
MEC.US,D,20210507,000000,16.45,17.4799,16.45,17.32,85400,0
|
| 506 |
+
MEC.US,D,20210510,000000,17.48,18.22,17.35,18.17,65732,0
|
| 507 |
+
MEC.US,D,20210511,000000,18.18,18.18,17.3015,17.84,70203,0
|
| 508 |
+
MEC.US,D,20210512,000000,17.71,17.7696,16.2,16.54,39761,0
|
| 509 |
+
MEC.US,D,20210513,000000,16.69,17.32,16.621,16.96,83794,0
|
| 510 |
+
MEC.US,D,20210514,000000,17.22,17.26,16.86,17.15,29572,0
|
| 511 |
+
MEC.US,D,20210517,000000,16.9,17.59,16.54,17.43,27511,0
|
| 512 |
+
MEC.US,D,20210518,000000,17.28,18,17.21,17.4,40907,0
|
| 513 |
+
MEC.US,D,20210519,000000,17.39,17.39,16.5,16.57,28286,0
|
| 514 |
+
MEC.US,D,20210520,000000,16.57,16.6,15.84,16.59,111262,0
|
| 515 |
+
MEC.US,D,20210521,000000,16.82,17.73,16.81,17.12,22643,0
|
| 516 |
+
MEC.US,D,20210524,000000,17.37,19.1799,17.37,18.75,155115,0
|
| 517 |
+
MEC.US,D,20210525,000000,18.74,19.01,18.59,18.72,75365,0
|
| 518 |
+
MEC.US,D,20210526,000000,18.89,18.96,18.5401,18.74,52034,0
|
| 519 |
+
MEC.US,D,20210527,000000,18.85,19.25,18.54,19.24,29037,0
|
| 520 |
+
MEC.US,D,20210528,000000,19.25,19.49,19.06,19.44,30000,0
|
| 521 |
+
MEC.US,D,20210601,000000,19.5,19.95,19.46,19.67,71210,0
|
| 522 |
+
MEC.US,D,20210602,000000,19.88,19.8925,19.08,19.23,37787,0
|
| 523 |
+
MEC.US,D,20210603,000000,19.23,19.23,18.82,18.98,26572,0
|
| 524 |
+
MEC.US,D,20210604,000000,19.08,19.81,18.7623,18.82,74484,0
|
| 525 |
+
MEC.US,D,20210607,000000,18.68,19.74,18.6135,19.73,62931,0
|
| 526 |
+
MEC.US,D,20210608,000000,19.6,20.04,19.23,19.73,37333,0
|
| 527 |
+
MEC.US,D,20210609,000000,19.59,19.75,17.61,18.31,35886,0
|
| 528 |
+
MEC.US,D,20210610,000000,18.49,19.64,18.32,19.34,56345,0
|
| 529 |
+
MEC.US,D,20210611,000000,19.08,19.376,18.52,18.68,24852,0
|
| 530 |
+
MEC.US,D,20210614,000000,18.42,18.805,18.38,18.69,27398,0
|
| 531 |
+
MEC.US,D,20210615,000000,19.74,20.55,19.69,20.55,179666,0
|
| 532 |
+
MEC.US,D,20210616,000000,20.55,20.69,19.87,20.24,112187,0
|
| 533 |
+
MEC.US,D,20210617,000000,20.28,20.89,19.5,19.65,41661,0
|
| 534 |
+
MEC.US,D,20210618,000000,19.61,20.92,19.28,20.88,220262,0
|
| 535 |
+
MEC.US,D,20210621,000000,21.01,22.16,21,21.56,142226,0
|
| 536 |
+
MEC.US,D,20210622,000000,21.76,21.87,20.76,21.43,57117,0
|
| 537 |
+
MEC.US,D,20210623,000000,21.59,21.7,20.1,20.48,109591,0
|
| 538 |
+
MEC.US,D,20210624,000000,20.72,20.82,20.1,20.19,76623,0
|
| 539 |
+
MEC.US,D,20210625,000000,20.66,20.74,19.74,19.74,218109,0
|
| 540 |
+
MEC.US,D,20210628,000000,20.15,20.9099,19.97,20.75,75859,0
|
| 541 |
+
MEC.US,D,20210629,000000,20.73,20.9899,19.78,20.14,39416,0
|
| 542 |
+
MEC.US,D,20210630,000000,20.04,20.4819,20.01,20.11,42716,0
|
| 543 |
+
MEC.US,D,20210701,000000,20.19,20.45,19.75,19.99,39652,0
|
| 544 |
+
MEC.US,D,20210702,000000,20.13,20.495,19.31,19.54,38875,0
|
| 545 |
+
MEC.US,D,20210706,000000,19.48,19.54,18.71,19.06,78907,0
|
| 546 |
+
MEC.US,D,20210707,000000,19.09,19.165,18.65,18.87,43818,0
|
| 547 |
+
MEC.US,D,20210708,000000,18.5,18.55,17.95,18.2,48991,0
|
| 548 |
+
MEC.US,D,20210709,000000,18.46,19.09,18.46,18.6,137908,0
|
| 549 |
+
MEC.US,D,20210712,000000,18.85,19.03,18.5,18.73,104496,0
|
| 550 |
+
MEC.US,D,20210713,000000,18.8,19,18.7,18.8,104292,0
|
| 551 |
+
MEC.US,D,20210714,000000,18.94,18.99,18.26,18.38,82546,0
|
| 552 |
+
MEC.US,D,20210715,000000,18.24,18.4899,17.856,18,70353,0
|
| 553 |
+
MEC.US,D,20210716,000000,18.15,18.35,18.05,18.15,53583,0
|
| 554 |
+
MEC.US,D,20210719,000000,17.74,18.1,17.42,17.81,87213,0
|
| 555 |
+
MEC.US,D,20210720,000000,17.91,18.3,17.91,18.15,160100,0
|
| 556 |
+
MEC.US,D,20210721,000000,18.22,18.47,17.92,18,88911,0
|
| 557 |
+
MEC.US,D,20210722,000000,18.08,18.1,17.53,17.72,29904,0
|
| 558 |
+
MEC.US,D,20210723,000000,17.7,18.025,17.65,17.92,21625,0
|
| 559 |
+
MEC.US,D,20210726,000000,17.93,18.11,17.61,17.89,60695,0
|
| 560 |
+
MEC.US,D,20210727,000000,17.84,17.9209,17.38,17.5,32773,0
|
| 561 |
+
MEC.US,D,20210728,000000,17.59,17.65,16.77,17,140745,0
|
| 562 |
+
MEC.US,D,20210729,000000,17.09,17.79,17,17.41,126143,0
|
| 563 |
+
MEC.US,D,20210730,000000,17.39,17.87,17.39,17.57,39082,0
|
| 564 |
+
MEC.US,D,20210802,000000,17.6,17.99,17.11,17.31,26446,0
|
| 565 |
+
MEC.US,D,20210803,000000,17.22,17.54,17.01,17.5,20054,0
|
| 566 |
+
MEC.US,D,20210804,000000,17.11,17.47,16.678,16.9,142570,0
|
| 567 |
+
MEC.US,D,20210805,000000,17.1,17.33,16.87,17.29,148340,0
|
| 568 |
+
MEC.US,D,20210806,000000,17.35,17.4306,16.92,17.08,101052,0
|
| 569 |
+
MEC.US,D,20210809,000000,17.24,17.3,16.98,17.26,130437,0
|
| 570 |
+
MEC.US,D,20210810,000000,17.21,17.6,17.0102,17.25,57427,0
|
| 571 |
+
MEC.US,D,20210811,000000,17.24,17.4494,17.0943,17.25,42425,0
|
| 572 |
+
MEC.US,D,20210812,000000,17.24,17.365,16.96,17,68763,0
|
| 573 |
+
MEC.US,D,20210813,000000,17.1,17.17,16.52,16.58,42634,0
|
| 574 |
+
MEC.US,D,20210816,000000,16.43,16.54,16,16.14,126303,0
|
| 575 |
+
MEC.US,D,20210817,000000,15.93,16.19,15.68,16,89394,0
|
| 576 |
+
MEC.US,D,20210818,000000,16,16.18,15.56,15.68,51196,0
|
| 577 |
+
MEC.US,D,20210819,000000,15.49,15.91,14.68,15.06,68133,0
|
| 578 |
+
MEC.US,D,20210820,000000,14.94,15.65,14.795,15.35,34913,0
|
| 579 |
+
MEC.US,D,20210823,000000,15.32,15.57,14.95,15.01,38838,0
|
| 580 |
+
MEC.US,D,20210824,000000,14.9,15.53,14.81,15.45,76993,0
|
| 581 |
+
MEC.US,D,20210825,000000,15.51,15.55,14.97,15.03,95629,0
|
| 582 |
+
MEC.US,D,20210826,000000,15.07,15.45,15,15.02,58969,0
|
| 583 |
+
MEC.US,D,20210827,000000,15.02,15.6,15.02,15.25,55189,0
|
| 584 |
+
MEC.US,D,20210830,000000,15.26,15.49,15.16,15.17,36349,0
|
| 585 |
+
MEC.US,D,20210831,000000,15.2,15.3,14.85,14.92,65284,0
|
| 586 |
+
MEC.US,D,20210901,000000,15.03,15.26,14.71,14.82,161660,0
|
| 587 |
+
MEC.US,D,20210902,000000,14.99,14.99,14.29,14.4,79676,0
|
| 588 |
+
MEC.US,D,20210903,000000,14.44,14.69,14.26,14.57,60040,0
|
| 589 |
+
MEC.US,D,20210907,000000,14.57,14.6885,13.5,13.73,143858,0
|
| 590 |
+
MEC.US,D,20210908,000000,13.805,14.15,13.49,14.06,124078,0
|
| 591 |
+
MEC.US,D,20210909,000000,14.04,14.38,13.77,14.24,104219,0
|
| 592 |
+
MEC.US,D,20210910,000000,14.39,14.48,13.66,13.92,91090,0
|
| 593 |
+
MEC.US,D,20210913,000000,17.31,18.49,16.02,17.3,972907,0
|
| 594 |
+
MEC.US,D,20210914,000000,18.97,18.97,16.2,17.13,564988,0
|
| 595 |
+
MEC.US,D,20210915,000000,17.41,17.45,16.51,17.27,345509,0
|
| 596 |
+
MEC.US,D,20210916,000000,17.29,18.81,17.03,18.32,364817,0
|
| 597 |
+
MEC.US,D,20210917,000000,18.3,18.99,17.62,18.82,619106,0
|
| 598 |
+
MEC.US,D,20210920,000000,18.3,18.7,17.1,17.75,286425,0
|
| 599 |
+
MEC.US,D,20210921,000000,18,18.3044,16.81,17.5,162683,0
|
| 600 |
+
MEC.US,D,20210922,000000,18.01,19.19,17.75,18.63,249405,0
|
| 601 |
+
MEC.US,D,20210923,000000,19.05,19.3399,18.64,18.88,136221,0
|
| 602 |
+
MEC.US,D,20210924,000000,18.85,20.3083,18.81,19.82,160987,0
|
| 603 |
+
MEC.US,D,20210927,000000,20.25,20.93,19.39,19.71,154395,0
|
| 604 |
+
MEC.US,D,20210928,000000,19.5,19.6,18.81,19.06,147701,0
|
| 605 |
+
MEC.US,D,20210929,000000,19.15,19.3,18.83,18.95,87534,0
|
| 606 |
+
MEC.US,D,20210930,000000,18.94,19.176,18.39,18.8,241822,0
|
| 607 |
+
MEC.US,D,20211001,000000,18.8,19.05,18.32,18.38,84936,0
|
| 608 |
+
MEC.US,D,20211004,000000,18.41,18.98,18.1001,18.72,70500,0
|
| 609 |
+
MEC.US,D,20211005,000000,18.72,19.25,18.29,19.2,97066,0
|
| 610 |
+
MEC.US,D,20211006,000000,18.88,19,18.3,18.64,45135,0
|
| 611 |
+
MEC.US,D,20211007,000000,18.94,19.225,18.76,19.13,65672,0
|
| 612 |
+
MEC.US,D,20211008,000000,19.15,19.26,18.4,18.61,86200,0
|
| 613 |
+
MEC.US,D,20211011,000000,18.43,18.665,17.9,18.15,64297,0
|
| 614 |
+
MEC.US,D,20211012,000000,18.24,18.25,17.5,18.06,97425,0
|
| 615 |
+
MEC.US,D,20211013,000000,17.88,18.5575,17.74,18.34,64765,0
|
| 616 |
+
MEC.US,D,20211014,000000,18.56,19.36,18.3879,19.03,110252,0
|
| 617 |
+
MEC.US,D,20211015,000000,19,19.4,18.79,18.96,188035,0
|
| 618 |
+
MEC.US,D,20211018,000000,18.69,18.9,18.25,18.85,93474,0
|
| 619 |
+
MEC.US,D,20211019,000000,19.1,19.1313,18.6117,18.88,81373,0
|
| 620 |
+
MEC.US,D,20211020,000000,18.96,19.64,18.7,19.4,94952,0
|
| 621 |
+
MEC.US,D,20211021,000000,19.46,19.9,19.23,19.3,62725,0
|
| 622 |
+
MEC.US,D,20211022,000000,19.46,19.46,18.7245,18.87,47430,0
|
| 623 |
+
MEC.US,D,20211025,000000,18.88,18.88,17.76,18.28,123928,0
|
| 624 |
+
MEC.US,D,20211026,000000,18.26,18.26,17.75,18.04,66075,0
|
| 625 |
+
MEC.US,D,20211027,000000,18.01,18.195,17.6126,17.74,50365,0
|
| 626 |
+
MEC.US,D,20211028,000000,17.74,18.14,17.74,17.96,43455,0
|
| 627 |
+
MEC.US,D,20211029,000000,17.95,18.205,17.6748,17.76,49322,0
|
| 628 |
+
MEC.US,D,20211101,000000,17.8,18.49,17.8,18.06,65112,0
|
| 629 |
+
MEC.US,D,20211102,000000,18.21,18.26,17.67,18.02,89025,0
|
| 630 |
+
MEC.US,D,20211103,000000,17.62,18.855,17.08,17.19,194948,0
|
| 631 |
+
MEC.US,D,20211104,000000,17.02,17.19,16.61,17.06,178274,0
|
| 632 |
+
MEC.US,D,20211105,000000,17.68,18.1774,17.175,17.2,138734,0
|
| 633 |
+
MEC.US,D,20211108,000000,17.75,17.93,17.01,17.15,150530,0
|
| 634 |
+
MEC.US,D,20211109,000000,17.11,17.17,16.35,16.66,144084,0
|
| 635 |
+
MEC.US,D,20211110,000000,16.64,17.29,16.64,17.22,59327,0
|
| 636 |
+
MEC.US,D,20211111,000000,17.23,17.6199,16.83,17.03,66569,0
|
| 637 |
+
MEC.US,D,20211112,000000,17.06,17.3,16.865,16.94,45401,0
|
| 638 |
+
MEC.US,D,20211115,000000,16.77,16.97,16.39,16.92,77845,0
|
| 639 |
+
MEC.US,D,20211116,000000,16.94,16.94,16.41,16.45,58604,0
|
| 640 |
+
MEC.US,D,20211117,000000,16.27,16.43,16.0257,16.24,77864,0
|
| 641 |
+
MEC.US,D,20211118,000000,16,16.2058,15.57,15.69,71872,0
|
| 642 |
+
MEC.US,D,20211119,000000,15.51,15.795,15.51,15.51,40255,0
|
| 643 |
+
MEC.US,D,20211122,000000,15.51,15.97,15.38,15.41,66010,0
|
| 644 |
+
MEC.US,D,20211123,000000,15.46,15.54,15.12,15.3,43060,0
|
| 645 |
+
MEC.US,D,20211124,000000,15.07,15.63,14.8,15.58,87749,0
|
| 646 |
+
MEC.US,D,20211126,000000,15.2,15.56,14.8079,15.44,54831,0
|
| 647 |
+
MEC.US,D,20211129,000000,15.69,15.69,14.32,14.37,88837,0
|
| 648 |
+
MEC.US,D,20211130,000000,14.26,14.88,14.08,14.85,133198,0
|
| 649 |
+
MEC.US,D,20211201,000000,15.27,15.537,14.47,14.52,103229,0
|
| 650 |
+
MEC.US,D,20211202,000000,14.42,14.95,14.26,14.66,74465,0
|
| 651 |
+
MEC.US,D,20211203,000000,14.68,15.065,14.07,14.77,99846,0
|
| 652 |
+
MEC.US,D,20211206,000000,14.75,15.28,14.5232,15.04,59523,0
|
| 653 |
+
MEC.US,D,20211207,000000,15.08,15.68,15.0652,15.15,59664,0
|
| 654 |
+
MEC.US,D,20211208,000000,15.23,15.45,14.97,15.33,42275,0
|
| 655 |
+
MEC.US,D,20211209,000000,15.19,15.4,14.93,14.98,56237,0
|
| 656 |
+
MEC.US,D,20211210,000000,14.97,15.06,14.6,14.77,59515,0
|
| 657 |
+
MEC.US,D,20211213,000000,14.8,14.84,14.44,14.56,42731,0
|
| 658 |
+
MEC.US,D,20211214,000000,14.48,15.11,14.3001,14.91,68011,0
|
| 659 |
+
MEC.US,D,20211215,000000,14.81,14.81,14.12,14.5,86944,0
|
| 660 |
+
MEC.US,D,20211216,000000,14.52,14.85,14.21,14.57,102546,0
|
| 661 |
+
MEC.US,D,20211217,000000,14.55,14.6,13.85,13.88,115387,0
|
| 662 |
+
MEC.US,D,20211220,000000,13.41,13.98,13.15,13.81,110864,0
|
| 663 |
+
MEC.US,D,20211221,000000,13.99,14.18,13.6435,13.72,64321,0
|
| 664 |
+
MEC.US,D,20211222,000000,13.61,14.225,13.53,14.17,93766,0
|
| 665 |
+
MEC.US,D,20211223,000000,14.24,15.02,14.23,14.37,68466,0
|
| 666 |
+
MEC.US,D,20211227,000000,14.23,14.47,13.97,14.35,88150,0
|
| 667 |
+
MEC.US,D,20211228,000000,13.94,14.44,13.77,14.18,73251,0
|
| 668 |
+
MEC.US,D,20211229,000000,14.15,14.3965,14.0644,14.23,110036,0
|
| 669 |
+
MEC.US,D,20211230,000000,14.3,14.889,14.23,14.48,47826,0
|
| 670 |
+
MEC.US,D,20211231,000000,14.41,15.125,14.34,14.91,162842,0
|
| 671 |
+
MEC.US,D,20220103,000000,15.24,15.32,14.6809,14.85,65463,0
|
| 672 |
+
MEC.US,D,20220104,000000,14.83,15.075,14.55,14.76,56896,0
|
| 673 |
+
MEC.US,D,20220105,000000,14.66,15.09,14.38,14.51,75830,0
|
| 674 |
+
MEC.US,D,20220106,000000,14.55,14.69,14.36,14.45,31584,0
|
| 675 |
+
MEC.US,D,20220107,000000,14.35,14.76,14.35,14.71,30461,0
|
| 676 |
+
MEC.US,D,20220110,000000,14.84,14.84,14.365,14.49,47167,0
|
| 677 |
+
MEC.US,D,20220111,000000,14.51,14.8899,14.4,14.86,32341,0
|
| 678 |
+
MEC.US,D,20220112,000000,14.86,15.205,14.85,14.89,49567,0
|
| 679 |
+
MEC.US,D,20220113,000000,14.84,15.33,14.825,14.99,38998,0
|
| 680 |
+
MEC.US,D,20220114,000000,14.99,14.99,14.44,14.53,62902,0
|
| 681 |
+
MEC.US,D,20220118,000000,14.49,14.49,13.73,13.82,115288,0
|
| 682 |
+
MEC.US,D,20220119,000000,13.67,13.755,13.31,13.6,100724,0
|
| 683 |
+
MEC.US,D,20220120,000000,13.72,13.9277,13.4,13.44,143903,0
|
| 684 |
+
MEC.US,D,20220121,000000,12.65,12.65,11.38,11.49,520984,0
|
| 685 |
+
MEC.US,D,20220124,000000,11.16,11.99,11.0371,11.9,167062,0
|
| 686 |
+
MEC.US,D,20220125,000000,11.94,12.0526,11.6001,11.85,65872,0
|
| 687 |
+
MEC.US,D,20220126,000000,11.92,12.25,11.81,12.04,132087,0
|
| 688 |
+
MEC.US,D,20220127,000000,12.02,12.1429,11.31,11.43,73250,0
|
| 689 |
+
MEC.US,D,20220128,000000,11.44,11.58,10.56,10.99,69535,0
|
| 690 |
+
MEC.US,D,20220131,000000,10.87,11.5402,10.77,11.47,77827,0
|
| 691 |
+
MEC.US,D,20220201,000000,11.52,11.87,11.2169,11.77,60391,0
|
| 692 |
+
MEC.US,D,20220202,000000,11.87,11.95,11.39,11.74,70739,0
|
| 693 |
+
MEC.US,D,20220203,000000,11.65,11.675,11.15,11.19,70366,0
|
| 694 |
+
MEC.US,D,20220204,000000,11.14,11.2878,10.97,11.07,63462,0
|
| 695 |
+
MEC.US,D,20220207,000000,11.1,11.15,10.92,10.97,101406,0
|
| 696 |
+
MEC.US,D,20220208,000000,10.97,11.045,10.785,10.9,39935,0
|
| 697 |
+
MEC.US,D,20220209,000000,10.81,11.21,10.425,10.68,167283,0
|
| 698 |
+
MEC.US,D,20220210,000000,10.49,10.815,10.355,10.52,99955,0
|
| 699 |
+
MEC.US,D,20220211,000000,10.42,10.59,10.11,10.29,80338,0
|
| 700 |
+
MEC.US,D,20220214,000000,10.25,10.64,10.25,10.53,45726,0
|
| 701 |
+
MEC.US,D,20220215,000000,10.67,11.0041,10.56,10.68,49023,0
|
| 702 |
+
MEC.US,D,20220216,000000,10.6,10.7952,10.32,10.62,66278,0
|
| 703 |
+
MEC.US,D,20220217,000000,10.48,10.7195,10.25,10.27,134553,0
|
| 704 |
+
MEC.US,D,20220218,000000,10.25,10.73,10.25,10.53,63066,0
|
| 705 |
+
MEC.US,D,20220222,000000,10.41,10.75,10.25,10.25,84912,0
|
| 706 |
+
MEC.US,D,20220223,000000,10.25,10.31,10.16,10.25,65784,0
|
| 707 |
+
MEC.US,D,20220224,000000,9.99,10.4598,9.78,10.29,49206,0
|
| 708 |
+
MEC.US,D,20220225,000000,10.43,10.5,10.2,10.32,38964,0
|
| 709 |
+
MEC.US,D,20220228,000000,10.36,10.6,10.23,10.34,34136,0
|
| 710 |
+
MEC.US,D,20220301,000000,10.41,10.7654,9.88,9.88,54061,0
|
| 711 |
+
MEC.US,D,20220302,000000,9.78,10.3322,9.72,9.75,83326,0
|
| 712 |
+
MEC.US,D,20220303,000000,9.91,10.12,9.59,9.99,86145,0
|
| 713 |
+
MEC.US,D,20220304,000000,9.95,10.22,9.63,10.13,64395,0
|
| 714 |
+
MEC.US,D,20220307,000000,9.87,10.561,9.802,10.39,80786,0
|
| 715 |
+
MEC.US,D,20220308,000000,10.48,11.03,10.48,10.55,43185,0
|
| 716 |
+
MEC.US,D,20220309,000000,10.71,10.86,10.29,10.33,35852,0
|
| 717 |
+
MEC.US,D,20220310,000000,10.14,10.195,9.87,10.1,66303,0
|
| 718 |
+
MEC.US,D,20220311,000000,10.01,10.29,9.97,10.07,85978,0
|
| 719 |
+
MEC.US,D,20220314,000000,10.19,10.3255,9.98,10.05,63190,0
|
| 720 |
+
MEC.US,D,20220315,000000,10,10.14,9.95,9.99,63014,0
|
| 721 |
+
MEC.US,D,20220316,000000,10.08,10.88,10,10.52,111787,0
|
| 722 |
+
MEC.US,D,20220317,000000,10.53,10.63,10.28,10.31,50970,0
|
| 723 |
+
MEC.US,D,20220318,000000,10.27,10.3685,10.08,10.29,110820,0
|
| 724 |
+
MEC.US,D,20220321,000000,10.2,10.3,10.12,10.18,35070,0
|
| 725 |
+
MEC.US,D,20220322,000000,10.18,10.37,10.14,10.23,54149,0
|
| 726 |
+
MEC.US,D,20220323,000000,10.13,10.23,9.62,9.72,73812,0
|
| 727 |
+
MEC.US,D,20220324,000000,9.7,9.87,9.581,9.77,49414,0
|
| 728 |
+
MEC.US,D,20220325,000000,9.75,9.95,9.605,9.92,50751,0
|
| 729 |
+
MEC.US,D,20220328,000000,9.72,10.0387,9.72,9.96,67529,0
|
| 730 |
+
MEC.US,D,20220329,000000,10.13,10.2,9.927,9.98,106933,0
|
| 731 |
+
MEC.US,D,20220330,000000,9.95,10.08,9.8075,9.88,44057,0
|
| 732 |
+
MEC.US,D,20220331,000000,9.81,9.81,9.13,9.37,166126,0
|
| 733 |
+
MEC.US,D,20220401,000000,9.32,9.49,9.1,9.25,94229,0
|
| 734 |
+
MEC.US,D,20220404,000000,9.28,9.28,8.96,9.13,61329,0
|
| 735 |
+
MEC.US,D,20220405,000000,9.27,9.52,8.75,8.8,81266,0
|
| 736 |
+
MEC.US,D,20220406,000000,8.65,8.73,8.5,8.53,100316,0
|
| 737 |
+
MEC.US,D,20220407,000000,8.72,8.7871,8.07,8.24,105626,0
|
| 738 |
+
MEC.US,D,20220408,000000,8.19,8.36,8.04,8.3,100431,0
|
| 739 |
+
MEC.US,D,20220411,000000,8.23,8.661,8.2227,8.51,74371,0
|
| 740 |
+
MEC.US,D,20220412,000000,8.41,8.67,8.2,8.38,165544,0
|
| 741 |
+
MEC.US,D,20220413,000000,8.29,8.63,8.28,8.5,212262,0
|
| 742 |
+
MEC.US,D,20220414,000000,8.59,8.87,8.46,8.79,305969,0
|
| 743 |
+
MEC.US,D,20220418,000000,8.75,8.805,8.57,8.63,70192,0
|
| 744 |
+
MEC.US,D,20220419,000000,8.46,8.8,8.46,8.62,93061,0
|
| 745 |
+
MEC.US,D,20220420,000000,8.7,8.86,8.5501,8.63,127110,0
|
| 746 |
+
MEC.US,D,20220421,000000,8.73,8.97,8.695,8.81,73141,0
|
| 747 |
+
MEC.US,D,20220422,000000,8.81,8.9388,8.6,8.61,61370,0
|
| 748 |
+
MEC.US,D,20220425,000000,8.5,8.74,8.445,8.64,56779,0
|
| 749 |
+
MEC.US,D,20220426,000000,8.56,8.65,8.415,8.47,116995,0
|
| 750 |
+
MEC.US,D,20220427,000000,8.38,8.66,8.38,8.55,48298,0
|
| 751 |
+
MEC.US,D,20220428,000000,8.54,8.68,8.42,8.49,64403,0
|
| 752 |
+
MEC.US,D,20220429,000000,8.51,8.59,8.26,8.28,111650,0
|
| 753 |
+
MEC.US,D,20220502,000000,8.29,8.5,8.18,8.34,86413,0
|
| 754 |
+
MEC.US,D,20220503,000000,8.33,8.68,8.33,8.62,63631,0
|
| 755 |
+
MEC.US,D,20220504,000000,8.75,9.02,8.54,9.02,141798,0
|
| 756 |
+
MEC.US,D,20220505,000000,8.91,8.97,8.45,8.6,114651,0
|
| 757 |
+
MEC.US,D,20220506,000000,8.49,8.85,8.06,8.24,510760,0
|
| 758 |
+
MEC.US,D,20220509,000000,8.35,8.56,8.32,8.43,100820,0
|
| 759 |
+
MEC.US,D,20220510,000000,8.42,8.7,8.1297,8.35,131927,0
|
| 760 |
+
MEC.US,D,20220511,000000,8.43,8.52,8.1,8.15,67370,0
|
| 761 |
+
MEC.US,D,20220512,000000,8.05,8.37,7.96,8.17,226074,0
|
| 762 |
+
MEC.US,D,20220513,000000,8.21,8.3509,8.11,8.17,83700,0
|
| 763 |
+
MEC.US,D,20220516,000000,8.08,8.1775,7.925,8,112520,0
|
| 764 |
+
MEC.US,D,20220517,000000,8.13,8.88,8.13,8.79,617071,0
|
| 765 |
+
MEC.US,D,20220518,000000,8.77,9.18,8.7547,8.98,141098,0
|
| 766 |
+
MEC.US,D,20220519,000000,8.86,8.9499,8.62,8.63,58750,0
|
| 767 |
+
MEC.US,D,20220520,000000,8.74,8.74,8.215,8.43,45752,0
|
| 768 |
+
MEC.US,D,20220523,000000,8.43,8.7,8.38,8.62,57573,0
|
| 769 |
+
MEC.US,D,20220524,000000,8.42,8.42,7.95,8.32,82536,0
|
| 770 |
+
MEC.US,D,20220525,000000,8.31,8.52,8.31,8.44,57492,0
|
| 771 |
+
MEC.US,D,20220526,000000,8.53,9.14,8.53,9.05,50298,0
|
| 772 |
+
MEC.US,D,20220527,000000,9.1,9.4,9.01,9.17,40577,0
|
| 773 |
+
MEC.US,D,20220531,000000,9.05,9.23,8.92,9.07,70078,0
|
| 774 |
+
MEC.US,D,20220601,000000,8.98,8.98,8.5,8.53,64235,0
|
| 775 |
+
MEC.US,D,20220602,000000,8.62,9.16,8.62,9.14,51986,0
|
| 776 |
+
MEC.US,D,20220603,000000,9.09,9.26,8.93,9.24,46050,0
|
| 777 |
+
MEC.US,D,20220606,000000,9.32,9.385,9.03,9.07,87109,0
|
| 778 |
+
MEC.US,D,20220607,000000,9.02,9.35,9.0002,9.31,144753,0
|
| 779 |
+
MEC.US,D,20220608,000000,9.2,9.42,9.07,9.27,100908,0
|
| 780 |
+
MEC.US,D,20220609,000000,9.27,9.385,9.19,9.23,62899,0
|
| 781 |
+
MEC.US,D,20220610,000000,9.15,9.15,8.59,8.85,49470,0
|
| 782 |
+
MEC.US,D,20220613,000000,8.64,8.75,8.29,8.36,74121,0
|
| 783 |
+
MEC.US,D,20220614,000000,8.36,8.4399,8.094,8.31,51262,0
|
| 784 |
+
MEC.US,D,20220615,000000,8.4,8.58,8.23,8.32,71192,0
|
| 785 |
+
MEC.US,D,20220616,000000,8.21,8.21,7.68,7.76,63759,0
|
| 786 |
+
MEC.US,D,20220617,000000,7.79,7.8,7.48,7.5,71402,0
|
| 787 |
+
MEC.US,D,20220621,000000,7.58,7.74,7.39,7.49,81033,0
|
| 788 |
+
MEC.US,D,20220622,000000,7.46,7.67,7.35,7.49,86990,0
|
| 789 |
+
MEC.US,D,20220623,000000,7.58,7.63,7.01,7.31,91391,0
|
| 790 |
+
MEC.US,D,20220624,000000,7.4,7.75,7.35,7.71,1029815,0
|
| 791 |
+
MEC.US,D,20220627,000000,7.8,8.12,7.6367,8,46975,0
|
| 792 |
+
MEC.US,D,20220628,000000,8.02,8.24,7.84,7.84,41098,0
|
| 793 |
+
MEC.US,D,20220629,000000,7.83,7.96,7.56,7.65,36824,0
|
| 794 |
+
MEC.US,D,20220630,000000,7.53,7.98,7.51,7.74,32227,0
|
| 795 |
+
MEC.US,D,20220701,000000,7.71,8.11,7.65,7.93,90334,0
|
| 796 |
+
MEC.US,D,20220705,000000,7.82,7.845,7.56,7.67,41622,0
|
| 797 |
+
MEC.US,D,20220706,000000,7.56,7.66,7.35,7.51,20048,0
|
| 798 |
+
MEC.US,D,20220707,000000,7.51,7.81,7.51,7.78,18712,0
|
| 799 |
+
MEC.US,D,20220708,000000,7.72,7.776,7.57,7.62,16587,0
|
| 800 |
+
MEC.US,D,20220711,000000,7.52,7.6022,7.19,7.33,33461,0
|
| 801 |
+
MEC.US,D,20220712,000000,7.21,7.6,7.21,7.31,16893,0
|
| 802 |
+
MEC.US,D,20220713,000000,7.22,7.25,7.06,7.16,28433,0
|
| 803 |
+
MEC.US,D,20220714,000000,7.22,7.27,6.8,7,78030,0
|
| 804 |
+
MEC.US,D,20220715,000000,6.86,6.99,6.58,6.81,207226,0
|
| 805 |
+
MEC.US,D,20220718,000000,6.82,6.925,6.7,6.76,115884,0
|
| 806 |
+
MEC.US,D,20220719,000000,6.79,7.61,6.75,6.98,207263,0
|
| 807 |
+
MEC.US,D,20220720,000000,7.02,7.58,7.02,7.41,46739,0
|
| 808 |
+
MEC.US,D,20220721,000000,7.34,7.36,7.1263,7.26,27734,0
|
| 809 |
+
MEC.US,D,20220722,000000,7.22,7.2939,6.97,7.03,31894,0
|
| 810 |
+
MEC.US,D,20220725,000000,6.99,7.0606,6.86,6.86,18449,0
|
| 811 |
+
MEC.US,D,20220726,000000,6.81,6.91,6.62,6.87,68979,0
|
| 812 |
+
MEC.US,D,20220727,000000,6.95,7.05,6.75,7,28117,0
|
| 813 |
+
MEC.US,D,20220728,000000,6.96,7.0657,6.95,6.96,12493,0
|
| 814 |
+
MEC.US,D,20220729,000000,6.9,7.1984,6.9,7.14,35397,0
|
| 815 |
+
MEC.US,D,20220801,000000,7.02,7.17,6.92,7.16,120523,0
|
| 816 |
+
MEC.US,D,20220802,000000,7.05,7.64,7.05,7.27,185430,0
|
| 817 |
+
MEC.US,D,20220803,000000,7.37,7.58,7.1,7.1,87499,0
|
| 818 |
+
MEC.US,D,20220804,000000,7.06,7.3,6.976,7.11,116680,0
|
| 819 |
+
MEC.US,D,20220805,000000,7.09,7.275,6.79,6.92,63757,0
|
| 820 |
+
MEC.US,D,20220808,000000,6.91,7.275,6.8701,7.12,71203,0
|
| 821 |
+
MEC.US,D,20220809,000000,7.21,7.265,6.96,7.05,36616,0
|
| 822 |
+
MEC.US,D,20220810,000000,7.2,7.43,7.02,7.35,425379,0
|
| 823 |
+
MEC.US,D,20220811,000000,7.45,7.92,7.45,7.65,121849,0
|
| 824 |
+
MEC.US,D,20220812,000000,7.76,7.94,7.6233,7.75,96813,0
|
| 825 |
+
MEC.US,D,20220815,000000,7.7,7.9395,7.6398,7.78,85633,0
|
| 826 |
+
MEC.US,D,20220816,000000,7.87,7.96,7.68,7.73,99488,0
|
| 827 |
+
MEC.US,D,20220817,000000,7.73,8.44,7.72,8.1,98887,0
|
| 828 |
+
MEC.US,D,20220818,000000,8.21,8.46,7.9411,8.42,27806,0
|
| 829 |
+
MEC.US,D,20220819,000000,8.35,8.35,7.61,7.65,18476,0
|
| 830 |
+
MEC.US,D,20220822,000000,7.71,7.79,7.4037,7.63,33764,0
|
| 831 |
+
MEC.US,D,20220823,000000,7.67,7.89,7.06,7.67,51462,0
|
| 832 |
+
MEC.US,D,20220824,000000,7.6,7.69,7.39,7.44,27531,0
|
| 833 |
+
MEC.US,D,20220825,000000,7.53,7.7,7.36,7.67,31718,0
|
| 834 |
+
MEC.US,D,20220826,000000,7.6,7.7,7.33,7.4,14665,0
|
| 835 |
+
MEC.US,D,20220829,000000,7.25,7.53,7.2,7.21,14242,0
|
| 836 |
+
MEC.US,D,20220830,000000,7.19,7.3433,7,7.21,22706,0
|
| 837 |
+
MEC.US,D,20220831,000000,7.2,7.56,6.96,6.96,45443,0
|
| 838 |
+
MEC.US,D,20220901,000000,6.95,7.064,6.84,6.88,34212,0
|
| 839 |
+
MEC.US,D,20220902,000000,6.94,7,6.79,6.81,27962,0
|
| 840 |
+
MEC.US,D,20220906,000000,6.77,7.12,6.65,6.84,58583,0
|
| 841 |
+
MEC.US,D,20220907,000000,6.78,6.93,6.75,6.85,12367,0
|
| 842 |
+
MEC.US,D,20220908,000000,6.79,6.93,6.58,6.89,10217,0
|
| 843 |
+
MEC.US,D,20220909,000000,7,7.32,6.895,7.25,33136,0
|
| 844 |
+
MEC.US,D,20220912,000000,7.37,7.62,7.3098,7.56,27261,0
|
| 845 |
+
MEC.US,D,20220913,000000,7.4,7.4,7.07,7.14,31093,0
|
| 846 |
+
MEC.US,D,20220914,000000,6.99,7.0276,6.81,6.81,52921,0
|
| 847 |
+
MEC.US,D,20220915,000000,6.85,7,6.61,6.7,41249,0
|
| 848 |
+
MEC.US,D,20220916,000000,6.72,6.9065,6.58,6.65,64039,0
|
| 849 |
+
MEC.US,D,20220919,000000,6.67,7.32,6.67,7.19,46792,0
|
| 850 |
+
MEC.US,D,20220920,000000,7.24,7.46,7.02,7.15,36219,0
|
| 851 |
+
MEC.US,D,20220921,000000,7.2,7.43,7.05,7.14,38748,0
|
| 852 |
+
MEC.US,D,20220922,000000,7.31,7.31,6.84,6.93,30240,0
|
| 853 |
+
MEC.US,D,20220923,000000,6.76,6.85,6.59,6.79,27972,0
|
| 854 |
+
MEC.US,D,20220926,000000,6.7,6.81,6.363,6.58,39037,0
|
| 855 |
+
MEC.US,D,20220927,000000,6.71,6.89,6.5205,6.7,54417,0
|
| 856 |
+
MEC.US,D,20220928,000000,6.7,6.93,6.5114,6.76,22304,0
|
| 857 |
+
MEC.US,D,20220929,000000,6.58,6.69,6.51,6.52,45053,0
|
| 858 |
+
MEC.US,D,20220930,000000,6.5,6.71,6.5,6.51,18646,0
|
| 859 |
+
MEC.US,D,20221003,000000,6.6306,6.69,6.5,6.59,21849,0
|
| 860 |
+
MEC.US,D,20221004,000000,6.67,7.03,6.61,6.87,28267,0
|
| 861 |
+
MEC.US,D,20221005,000000,6.79,7.41,6.69,6.83,66134,0
|
| 862 |
+
MEC.US,D,20221006,000000,6.66,6.83,6.5924,6.72,29086,0
|
| 863 |
+
MEC.US,D,20221007,000000,6.75,6.84,6.65,6.72,47713,0
|
| 864 |
+
MEC.US,D,20221010,000000,6.7,6.8167,6.53,6.6,16783,0
|
| 865 |
+
MEC.US,D,20221011,000000,6.54,6.65,6.45,6.47,28336,0
|
| 866 |
+
MEC.US,D,20221012,000000,6.38,6.41,6.29,6.41,25558,0
|
| 867 |
+
MEC.US,D,20221013,000000,6.28,6.55,6.28,6.55,29073,0
|
| 868 |
+
MEC.US,D,20221014,000000,6.58,6.706,6.35,6.39,23843,0
|
| 869 |
+
MEC.US,D,20221017,000000,6.46,6.58,6.32,6.52,14329,0
|
| 870 |
+
MEC.US,D,20221018,000000,6.54,6.75,6.51,6.75,18901,0
|
| 871 |
+
MEC.US,D,20221019,000000,6.64,6.64,6.48,6.53,22316,0
|
| 872 |
+
MEC.US,D,20221020,000000,6.52,6.59,6.41,6.49,42917,0
|
| 873 |
+
MEC.US,D,20221021,000000,6.44,6.56,6.01,6.22,141020,0
|
| 874 |
+
MEC.US,D,20221024,000000,6.16,6.33,5.945,6.01,27764,0
|
| 875 |
+
MEC.US,D,20221025,000000,6.04,6.3759,6.01,6.13,34295,0
|
| 876 |
+
MEC.US,D,20221026,000000,6.07,6.64,6.07,6.52,40727,0
|
| 877 |
+
MEC.US,D,20221027,000000,6.74,6.79,6.55,6.69,13634,0
|
| 878 |
+
MEC.US,D,20221028,000000,6.78,6.933,6.62,6.71,9468,0
|
| 879 |
+
MEC.US,D,20221031,000000,6.65,6.89,6.65,6.65,21337,0
|
| 880 |
+
MEC.US,D,20221101,000000,6.6,7.12,6.6,7,31135,0
|
| 881 |
+
MEC.US,D,20221102,000000,7.68,8.31,7.6,7.82,125240,0
|
| 882 |
+
MEC.US,D,20221103,000000,8.5,8.88,8.16,8.68,155072,0
|
| 883 |
+
MEC.US,D,20221104,000000,8.88,9.99,8.7239,9.65,69581,0
|
| 884 |
+
MEC.US,D,20221107,000000,9.69,9.9599,9.24,9.69,51409,0
|
| 885 |
+
MEC.US,D,20221108,000000,9.87,9.94,9.23,9.34,156887,0
|
| 886 |
+
MEC.US,D,20221109,000000,9.59,9.91,9.4,9.64,89956,0
|
| 887 |
+
MEC.US,D,20221110,000000,9.9,10.05,9.78,9.85,124415,0
|
| 888 |
+
MEC.US,D,20221111,000000,10,10.81,9.8979,10.69,116654,0
|
| 889 |
+
MEC.US,D,20221114,000000,10.94,11.75,10.43,10.43,161705,0
|
| 890 |
+
MEC.US,D,20221115,000000,10.86,11.42,10.47,10.9,133265,0
|
| 891 |
+
MEC.US,D,20221116,000000,10.74,10.86,10.5,10.64,118755,0
|
| 892 |
+
MEC.US,D,20221117,000000,10.53,11.165,10.46,11.01,78908,0
|
| 893 |
+
MEC.US,D,20221118,000000,11.21,11.54,10.87,11.23,137542,0
|
| 894 |
+
MEC.US,D,20221121,000000,11.35,11.4,10.7111,10.94,66787,0
|
| 895 |
+
MEC.US,D,20221122,000000,11.06,11.24,10.89,11.02,53999,0
|
| 896 |
+
MEC.US,D,20221123,000000,11.05,11.23,10.95,11.21,38336,0
|
| 897 |
+
MEC.US,D,20221125,000000,11.23,11.3344,10.7,10.83,27682,0
|
| 898 |
+
MEC.US,D,20221128,000000,10.56,11.96,10.51,11.92,175568,0
|
| 899 |
+
MEC.US,D,20221129,000000,12.02,12.79,12.02,12.69,100910,0
|
| 900 |
+
MEC.US,D,20221130,000000,12.79,12.98,12.2201,12.78,102846,0
|
| 901 |
+
MEC.US,D,20221201,000000,12.91,13.26,12.5501,13.25,86445,0
|
| 902 |
+
MEC.US,D,20221202,000000,13.04,13.04,12.275,12.71,96168,0
|
| 903 |
+
MEC.US,D,20221205,000000,12.67,13.35,12.2101,13.23,127358,0
|
| 904 |
+
MEC.US,D,20221206,000000,13.11,13.57,12.9563,13.04,91564,0
|
| 905 |
+
MEC.US,D,20221207,000000,12.99,13.75,12.8901,13.69,71534,0
|
| 906 |
+
MEC.US,D,20221208,000000,13.75,13.87,12.4,13.09,84356,0
|
| 907 |
+
MEC.US,D,20221209,000000,13.44,13.92,12.7164,12.93,59765,0
|
| 908 |
+
MEC.US,D,20221212,000000,13.22,14.225,13.22,13.89,120695,0
|
| 909 |
+
MEC.US,D,20221213,000000,14.37,14.37,12.8,13.16,92443,0
|
| 910 |
+
MEC.US,D,20221214,000000,13.18,13.7,12.97,13.45,69900,0
|
| 911 |
+
MEC.US,D,20221215,000000,13.22,13.56,12.61,12.9,52664,0
|
| 912 |
+
MEC.US,D,20221216,000000,12.69,13.7599,12.69,13.63,116182,0
|
| 913 |
+
MEC.US,D,20221219,000000,13.25,13.3,11.7,12.11,118831,0
|
| 914 |
+
MEC.US,D,20221220,000000,12.21,13.28,12.21,13.22,109265,0
|
| 915 |
+
MEC.US,D,20221221,000000,13.19,13.19,12.67,12.79,28075,0
|
| 916 |
+
MEC.US,D,20221222,000000,12.685,13.1653,12.0066,12.48,68087,0
|
| 917 |
+
MEC.US,D,20221223,000000,12.5,12.95,12.32,12.95,36607,0
|
| 918 |
+
MEC.US,D,20221227,000000,12.8,13.2599,12.7,12.86,59667,0
|
| 919 |
+
MEC.US,D,20221228,000000,12.7,12.86,11.8,12.05,79898,0
|
| 920 |
+
MEC.US,D,20221229,000000,12.1,13.04,11.827,12.99,63564,0
|
| 921 |
+
MEC.US,D,20221230,000000,12.6,13.1,12.2201,12.66,71717,0
|
| 922 |
+
MEC.US,D,20230103,000000,12.78,12.78,12.38,12.7,43534,0
|
| 923 |
+
MEC.US,D,20230104,000000,12.87,12.87,12.4108,12.68,29422,0
|
| 924 |
+
MEC.US,D,20230105,000000,12.74,12.74,12.29,12.43,22061,0
|
| 925 |
+
MEC.US,D,20230106,000000,12.34,12.97,12.25,12.97,27144,0
|
| 926 |
+
MEC.US,D,20230109,000000,12.91,13.44,12.58,13.27,63444,0
|
| 927 |
+
MEC.US,D,20230110,000000,13.15,13.805,13.01,13.8,54733,0
|
| 928 |
+
MEC.US,D,20230111,000000,13.83,13.83,12.86,13.39,78673,0
|
| 929 |
+
MEC.US,D,20230112,000000,12.9606,14,12.925,13.87,49438,0
|
| 930 |
+
MEC.US,D,20230113,000000,13.66,14.25,13.66,14,56548,0
|
| 931 |
+
MEC.US,D,20230117,000000,14,14,13.32,13.44,25812,0
|
| 932 |
+
MEC.US,D,20230118,000000,13.59,13.8099,13.34,13.52,33116,0
|
| 933 |
+
MEC.US,D,20230119,000000,13.33,13.375,12.95,13.21,29711,0
|
| 934 |
+
MEC.US,D,20230120,000000,13.1,13.63,13.03,13.35,53179,0
|
| 935 |
+
MEC.US,D,20230123,000000,13.35,13.36,13.13,13.34,37287,0
|
| 936 |
+
MEC.US,D,20230124,000000,13.21,14.86,13.12,14.83,252645,0
|
| 937 |
+
MEC.US,D,20230125,000000,15,15.8,14.54,14.93,180659,0
|
| 938 |
+
MEC.US,D,20230126,000000,15,15.025,14.61,14.89,49130,0
|
| 939 |
+
MEC.US,D,20230127,000000,14.6,15.48,14.54,15.39,77881,0
|
| 940 |
+
MEC.US,D,20230130,000000,15.13,15.56,15,15.54,80213,0
|
| 941 |
+
MEC.US,D,20230131,000000,15.55,16.25,15.49,16,105582,0
|
| 942 |
+
MEC.US,D,20230201,000000,15.97,15.97,14.71,14.76,114598,0
|
| 943 |
+
MEC.US,D,20230202,000000,14.99,15.5,14.83,15.5,95955,0
|
| 944 |
+
MEC.US,D,20230203,000000,15.48,16.04,15.24,15.88,97796,0
|
| 945 |
+
MEC.US,D,20230206,000000,15.88,16.6,15.37,16.6,104316,0
|
| 946 |
+
MEC.US,D,20230207,000000,16.48,16.48,15.6229,15.9,87721,0
|
| 947 |
+
MEC.US,D,20230208,000000,15.77,15.89,14.82,14.83,85620,0
|
| 948 |
+
MEC.US,D,20230209,000000,15.21,15.98,15.0829,15.34,73092,0
|
| 949 |
+
MEC.US,D,20230210,000000,15.33,15.59,15.1,15.33,43443,0
|
| 950 |
+
MEC.US,D,20230213,000000,15.33,15.63,14.83,15.63,78335,0
|
| 951 |
+
MEC.US,D,20230214,000000,15.53,15.88,15.344,15.62,35519,0
|
| 952 |
+
MEC.US,D,20230215,000000,15.475,15.75,15.32,15.75,58549,0
|
| 953 |
+
MEC.US,D,20230216,000000,15.6,16.19,15.5,16.19,62712,0
|
| 954 |
+
MEC.US,D,20230217,000000,16.16,16.5359,15.9731,16.23,45727,0
|
| 955 |
+
MEC.US,D,20230221,000000,16.28,16.35,15.93,16.22,86239,0
|
| 956 |
+
MEC.US,D,20230222,000000,16.2,16.3,15.8448,15.95,61995,0
|
| 957 |
+
MEC.US,D,20230223,000000,16.04,16.66,15.9644,16.2,69659,0
|
| 958 |
+
MEC.US,D,20230224,000000,16,16.485,15.68,16.41,42540,0
|
| 959 |
+
MEC.US,D,20230227,000000,16.45,16.5,15.53,16.06,91725,0
|
| 960 |
+
MEC.US,D,20230228,000000,16.15,16.5,15.93,16.22,50338,0
|
| 961 |
+
MEC.US,D,20230301,000000,15.62,15.7,14.55,15.41,212542,0
|
| 962 |
+
MEC.US,D,20230302,000000,15.13,15.17,13.67,14.75,249946,0
|
| 963 |
+
MEC.US,D,20230303,000000,15.04,15.47,14.47,15.3,141795,0
|
| 964 |
+
MEC.US,D,20230306,000000,15.06,16.06,14.79,16,137627,0
|
| 965 |
+
MEC.US,D,20230307,000000,16.04,16.07,14.58,14.71,74311,0
|
| 966 |
+
MEC.US,D,20230308,000000,14.78,15.48,14.57,15.36,82562,0
|
| 967 |
+
MEC.US,D,20230309,000000,15.43,15.65,15.05,15.1,61904,0
|
| 968 |
+
MEC.US,D,20230310,000000,15.12,15.12,13.93,14.12,112273,0
|
| 969 |
+
MEC.US,D,20230313,000000,13.89,13.89,13.23,13.55,85748,0
|
| 970 |
+
MEC.US,D,20230314,000000,13.67,13.85,13.32,13.4,61166,0
|
| 971 |
+
MEC.US,D,20230315,000000,13.37,14.29,12.88,14.04,334570,0
|
| 972 |
+
MEC.US,D,20230316,000000,14,14.64,13.6932,14.27,90007,0
|
| 973 |
+
MEC.US,D,20230317,000000,14.39,14.39,12.91,12.91,97196,0
|
| 974 |
+
MEC.US,D,20230320,000000,13.01,13.315,12.725,12.76,56438,0
|
| 975 |
+
MEC.US,D,20230321,000000,13.01,13.29,12.83,13.12,73071,0
|
| 976 |
+
MEC.US,D,20230322,000000,13.16,13.27,12.9,13.01,37064,0
|
| 977 |
+
MEC.US,D,20230323,000000,13.01,13.33,12.93,13.24,36830,0
|
| 978 |
+
MEC.US,D,20230324,000000,13.07,13.29,12.67,13.16,46843,0
|
| 979 |
+
MEC.US,D,20230327,000000,13.45,13.84,13.21,13.67,72500,0
|
| 980 |
+
MEC.US,D,20230328,000000,13.59,13.98,13.54,13.68,64046,0
|
| 981 |
+
MEC.US,D,20230329,000000,13.7,14.25,13.64,14.17,82618,0
|
| 982 |
+
MEC.US,D,20230330,000000,14.5,14.7699,14.29,14.71,62751,0
|
| 983 |
+
MEC.US,D,20230331,000000,14.81,15.0399,14.56,14.92,214088,0
|
| 984 |
+
MEC.US,D,20230403,000000,14.93,14.97,14.07,14.33,106736,0
|
| 985 |
+
MEC.US,D,20230404,000000,14.45,14.45,13.375,13.47,63591,0
|
| 986 |
+
MEC.US,D,20230405,000000,13.46,13.47,12.71,12.93,104888,0
|
| 987 |
+
MEC.US,D,20230406,000000,13,13.56,12.71,13.41,79802,0
|
| 988 |
+
MEC.US,D,20230410,000000,13.32,14.1773,13.13,14.11,76684,0
|
| 989 |
+
MEC.US,D,20230411,000000,14.18,14.65,13.98,14.3,75099,0
|
| 990 |
+
MEC.US,D,20230412,000000,14.15,14.15,12.22,12.4,282943,0
|
| 991 |
+
MEC.US,D,20230413,000000,12.42,12.7,11.48,11.72,270023,0
|
| 992 |
+
MEC.US,D,20230414,000000,11.8,12.45,11.74,12.44,139034,0
|
| 993 |
+
MEC.US,D,20230417,000000,12.44,13.31,12.44,13.13,134800,0
|
| 994 |
+
MEC.US,D,20230418,000000,13.01,13.2799,12.8,12.86,72898,0
|
| 995 |
+
MEC.US,D,20230419,000000,12.79,12.89,12.28,12.38,101043,0
|
| 996 |
+
MEC.US,D,20230420,000000,12.34,12.82,12.14,12.24,87750,0
|
| 997 |
+
MEC.US,D,20230421,000000,12.13,12.4668,11.84,11.93,106929,0
|
| 998 |
+
MEC.US,D,20230424,000000,11.92,12.1,11.78,12.07,78931,0
|
| 999 |
+
MEC.US,D,20230425,000000,11.88,11.88,11.0644,11.15,68878,0
|
| 1000 |
+
MEC.US,D,20230426,000000,11.38,11.78,11.12,11.47,105773,0
|
| 1001 |
+
MEC.US,D,20230427,000000,11.46,12.065,11.42,11.95,52184,0
|
| 1002 |
+
MEC.US,D,20230428,000000,12.05,12.32,11.9,12.1,65569,0
|
| 1003 |
+
MEC.US,D,20230501,000000,11.99,12.35,11.62,11.99,80808,0
|
| 1004 |
+
MEC.US,D,20230502,000000,11.82,12.36,11.68,12.18,66860,0
|
| 1005 |
+
MEC.US,D,20230503,000000,11.47,11.795,10.34,11.28,259209,0
|
| 1006 |
+
MEC.US,D,20230504,000000,10.99,10.99,9.58,9.59,169641,0
|
| 1007 |
+
MEC.US,D,20230505,000000,9.6,10.26,9.6,9.89,115216,0
|
| 1008 |
+
MEC.US,D,20230508,000000,9.81,9.8704,9.55,9.63,141230,0
|
| 1009 |
+
MEC.US,D,20230509,000000,9.84,10.1,9.65,9.94,111719,0
|
| 1010 |
+
MEC.US,D,20230510,000000,10.16,10.63,10,10.45,131020,0
|
| 1011 |
+
MEC.US,D,20230511,000000,10.63,11.3399,10.56,11.06,184146,0
|
| 1012 |
+
MEC.US,D,20230512,000000,11.3,11.53,10.86,10.96,231541,0
|
| 1013 |
+
MEC.US,D,20230515,000000,11.2,11.8884,11.05,11.76,227929,0
|
| 1014 |
+
MEC.US,D,20230516,000000,11.81,11.98,11.715,11.78,130993,0
|
| 1015 |
+
MEC.US,D,20230517,000000,12.26,12.28,11.81,12.19,155196,0
|
| 1016 |
+
MEC.US,D,20230518,000000,12.33,12.915,12.18,12.7,103657,0
|
| 1017 |
+
MEC.US,D,20230519,000000,12.89,13.232,12.48,12.72,120644,0
|
| 1018 |
+
MEC.US,D,20230522,000000,12.98,13.39,12.67,13.04,156208,0
|
| 1019 |
+
MEC.US,D,20230523,000000,13.07,13.43,13.06,13.06,89329,0
|
| 1020 |
+
MEC.US,D,20230524,000000,13.21,13.31,12.28,12.52,133213,0
|
| 1021 |
+
MEC.US,D,20230525,000000,12.43,12.5154,12.14,12.35,62006,0
|
| 1022 |
+
MEC.US,D,20230526,000000,12.45,12.71,12.33,12.33,44712,0
|
| 1023 |
+
MEC.US,D,20230530,000000,12.57,12.72,11.85,12.07,71886,0
|
| 1024 |
+
MEC.US,D,20230531,000000,12.16,12.21,11.55,11.61,66590,0
|
| 1025 |
+
MEC.US,D,20230601,000000,11.6,11.96,11.18,11.72,100281,0
|
| 1026 |
+
MEC.US,D,20230602,000000,11.81,12.66,11.81,12.49,90409,0
|
| 1027 |
+
MEC.US,D,20230605,000000,12.48,12.665,12.25,12.58,102162,0
|
| 1028 |
+
MEC.US,D,20230606,000000,12.73,13.56,12.6744,13.32,70959,0
|
| 1029 |
+
MEC.US,D,20230607,000000,13.42,14.0289,13.3146,13.89,126971,0
|
| 1030 |
+
MEC.US,D,20230608,000000,14.05,14.7299,14,14.63,189744,0
|
| 1031 |
+
MEC.US,D,20230609,000000,14.19,14.83,14.03,14.68,202480,0
|
| 1032 |
+
MEC.US,D,20230612,000000,14.93,15.16,14.8,14.91,138478,0
|
| 1033 |
+
MEC.US,D,20230613,000000,14.73,15,14.425,14.51,153480,0
|
| 1034 |
+
MEC.US,D,20230614,000000,14.5,14.59,13.81,13.81,152723,0
|
| 1035 |
+
MEC.US,D,20230615,000000,13.92,14.7,13.92,14.27,107994,0
|
| 1036 |
+
MEC.US,D,20230616,000000,14.5,14.68,13.838,14.03,125683,0
|
| 1037 |
+
MEC.US,D,20230620,000000,14.22,15.33,13.9,15.13,288943,0
|
| 1038 |
+
MEC.US,D,20230621,000000,15.37,15.5,15.04,15.22,163604,0
|
| 1039 |
+
MEC.US,D,20230622,000000,15.41,15.46,14.85,14.93,152338,0
|
| 1040 |
+
MEC.US,D,20230623,000000,14.8,15.02,13.3,13.52,1634477,0
|
| 1041 |
+
MEC.US,D,20230626,000000,13.5,14.17,13.5,13.7,157467,0
|
| 1042 |
+
MEC.US,D,20230627,000000,13.69,14.05,13.2,13.3,140759,0
|
| 1043 |
+
MEC.US,D,20230628,000000,13.12,13.145,12.13,12.24,178667,0
|
| 1044 |
+
MEC.US,D,20230629,000000,12.25,13.1,12.25,12.64,123483,0
|
| 1045 |
+
MEC.US,D,20230630,000000,12.84,12.84,12.3415,12.46,102756,0
|
| 1046 |
+
MEC.US,D,20230703,000000,12.43,13.28,12.42,12.8,68837,0
|
| 1047 |
+
MEC.US,D,20230705,000000,12.53,12.53,11.485,11.55,138593,0
|
| 1048 |
+
MEC.US,D,20230706,000000,11.34,11.4895,10.9,11.37,127563,0
|
| 1049 |
+
MEC.US,D,20230707,000000,11.31,11.6641,11.13,11.23,149408,0
|
| 1050 |
+
MEC.US,D,20230710,000000,11.05,11.44,10.81,10.92,92023,0
|
| 1051 |
+
MEC.US,D,20230711,000000,11.17,11.38,11.12,11.29,86704,0
|
| 1052 |
+
MEC.US,D,20230712,000000,11.58,11.9,11.45,11.51,96297,0
|
| 1053 |
+
MEC.US,D,20230713,000000,11.56,11.56,11.09,11.15,69243,0
|
| 1054 |
+
MEC.US,D,20230714,000000,11.16,11.2,10.82,11.03,95675,0
|
| 1055 |
+
MEC.US,D,20230717,000000,10.88,11.33,10.86,11.25,57045,0
|
| 1056 |
+
MEC.US,D,20230718,000000,11.24,11.5,11.18,11.22,78242,0
|
| 1057 |
+
MEC.US,D,20230719,000000,11.42,11.61,11.14,11.57,103450,0
|
| 1058 |
+
MEC.US,D,20230720,000000,11.5,11.755,11.2788,11.59,72572,0
|
| 1059 |
+
MEC.US,D,20230721,000000,11.72,12.185,11.5,12,101631,0
|
| 1060 |
+
MEC.US,D,20230724,000000,12.01,12.16,11.67,11.9,79355,0
|
| 1061 |
+
MEC.US,D,20230725,000000,11.81,12.12,11.6301,11.96,57300,0
|
| 1062 |
+
MEC.US,D,20230726,000000,11.96,12.15,11.595,11.74,70428,0
|
| 1063 |
+
MEC.US,D,20230727,000000,11.76,11.88,11.5501,11.85,124604,0
|
| 1064 |
+
MEC.US,D,20230728,000000,11.9,12.16,11.9,12.06,68245,0
|
| 1065 |
+
MEC.US,D,20230731,000000,12.09,12.2399,11.6264,12.09,58122,0
|
| 1066 |
+
MEC.US,D,20230801,000000,12.03,12.25,11.81,12.17,149958,0
|
| 1067 |
+
MEC.US,D,20230802,000000,12.25,12.298,9.86,11.13,320777,0
|
| 1068 |
+
MEC.US,D,20230803,000000,11,12.16,10.97,12.14,158652,0
|
| 1069 |
+
MEC.US,D,20230804,000000,12.1,12.39,11.9201,12.12,101987,0
|
| 1070 |
+
MEC.US,D,20230807,000000,11.9,12.26,11.76,12.23,74137,0
|
| 1071 |
+
MEC.US,D,20230808,000000,12.26,12.855,11.882,12.55,121632,0
|
| 1072 |
+
MEC.US,D,20230809,000000,12.63,12.88,12.41,12.56,81222,0
|
| 1073 |
+
MEC.US,D,20230810,000000,12.67,12.67,12.09,12.24,53570,0
|
| 1074 |
+
MEC.US,D,20230811,000000,12.03,12.425,12.03,12.29,52297,0
|
| 1075 |
+
MEC.US,D,20230814,000000,12.31,12.58,12.02,12.4,59027,0
|
| 1076 |
+
MEC.US,D,20230815,000000,12.14,12.35,11.96,11.98,60512,0
|
| 1077 |
+
MEC.US,D,20230816,000000,11.83,12.22,11.68,11.73,68967,0
|
| 1078 |
+
MEC.US,D,20230817,000000,11.74,12.08,11.41,11.45,73586,0
|
| 1079 |
+
MEC.US,D,20230818,000000,11.33,11.75,11.27,11.72,85047,0
|
| 1080 |
+
MEC.US,D,20230821,000000,11.75,11.8295,11.2,11.25,60459,0
|
| 1081 |
+
MEC.US,D,20230822,000000,11.28,11.39,11.11,11.32,51932,0
|
| 1082 |
+
MEC.US,D,20230823,000000,11.35,11.61,11.33,11.58,49753,0
|
| 1083 |
+
MEC.US,D,20230824,000000,11.5,11.583,11.14,11.22,31209,0
|
| 1084 |
+
MEC.US,D,20230825,000000,11.26,11.37,11.0374,11.28,44403,0
|
| 1085 |
+
MEC.US,D,20230828,000000,11.33,11.62,11.3,11.51,42467,0
|
| 1086 |
+
MEC.US,D,20230829,000000,11.54,11.82,11.54,11.71,35976,0
|
| 1087 |
+
MEC.US,D,20230830,000000,11.67,11.75,11.5708,11.69,37023,0
|
| 1088 |
+
MEC.US,D,20230831,000000,11.73,11.8586,11.72,11.74,30351,0
|
| 1089 |
+
MEC.US,D,20230901,000000,11.82,12.29,11.82,12.19,55099,0
|
| 1090 |
+
MEC.US,D,20230905,000000,12.06,12.1,11.73,11.77,43728,0
|
| 1091 |
+
MEC.US,D,20230906,000000,11.77,11.82,11.23,11.55,93244,0
|
| 1092 |
+
MEC.US,D,20230907,000000,11.59,11.66,11.36,11.52,87374,0
|
| 1093 |
+
MEC.US,D,20230908,000000,11.52,11.53,10.81,11.05,72886,0
|
| 1094 |
+
MEC.US,D,20230911,000000,11.02,11.2,10.6323,10.77,97519,0
|
| 1095 |
+
MEC.US,D,20230912,000000,10.75,10.88,10.49,10.59,52853,0
|
| 1096 |
+
MEC.US,D,20230913,000000,10.65,11.29,10.5438,11,85028,0
|
| 1097 |
+
MEC.US,D,20230914,000000,11.17,11.66,11.17,11.58,65201,0
|
| 1098 |
+
MEC.US,D,20230915,000000,11.53,11.6,10.87,11.13,162531,0
|
| 1099 |
+
MEC.US,D,20230918,000000,11.1,11.69,11.05,11.5,68186,0
|
| 1100 |
+
MEC.US,D,20230919,000000,11.63,11.63,11.23,11.25,37085,0
|
| 1101 |
+
MEC.US,D,20230920,000000,11.25,11.43,11.1305,11.22,53135,0
|
| 1102 |
+
MEC.US,D,20230921,000000,11.09,11.63,11.0525,11.51,82044,0
|
| 1103 |
+
MEC.US,D,20230922,000000,11.39,11.49,10.95,10.98,123491,0
|
| 1104 |
+
MEC.US,D,20230925,000000,10.75,11.125,10.75,10.9,66655,0
|
| 1105 |
+
MEC.US,D,20230926,000000,10.79,10.98,10.47,10.61,59443,0
|
| 1106 |
+
MEC.US,D,20230927,000000,10.63,10.8,10.46,10.54,89277,0
|
| 1107 |
+
MEC.US,D,20230928,000000,10.48,10.92,10.48,10.84,47850,0
|
| 1108 |
+
MEC.US,D,20230929,000000,10.94,11.1894,10.7533,10.97,263129,0
|
| 1109 |
+
MEC.US,D,20231002,000000,10.86,11.07,10.72,10.87,63087,0
|
| 1110 |
+
MEC.US,D,20231003,000000,10.82,10.9837,10.75,10.82,50769,0
|
| 1111 |
+
MEC.US,D,20231004,000000,10.73,11.26,10.7,11.19,65359,0
|
| 1112 |
+
MEC.US,D,20231005,000000,11.09,11.24,10.8258,11.01,62265,0
|
| 1113 |
+
MEC.US,D,20231006,000000,11.1,11.38,11.015,11.18,58282,0
|
| 1114 |
+
MEC.US,D,20231009,000000,11.26,11.42,10.97,11.28,59206,0
|
| 1115 |
+
MEC.US,D,20231010,000000,11.3268,12.08,11.3,11.87,56331,0
|
| 1116 |
+
MEC.US,D,20231011,000000,11.88,11.96,11.53,11.55,64778,0
|
| 1117 |
+
MEC.US,D,20231012,000000,11.32,11.61,11.25,11.58,44328,0
|
| 1118 |
+
MEC.US,D,20231013,000000,11.635,11.86,11.5,11.6,58466,0
|
| 1119 |
+
MEC.US,D,20231016,000000,11.66,12.305,11.66,12.05,66904,0
|
| 1120 |
+
MEC.US,D,20231017,000000,12.01,12.6,11.8349,12.44,107062,0
|
| 1121 |
+
MEC.US,D,20231018,000000,12.35,12.55,11.95,12.38,88257,0
|
| 1122 |
+
MEC.US,D,20231019,000000,12.24,12.82,11.705,12.18,82737,0
|
| 1123 |
+
MEC.US,D,20231020,000000,12.24,12.24,11.6,11.65,54015,0
|
| 1124 |
+
MEC.US,D,20231023,000000,11.6,11.81,11.29,11.65,58741,0
|
| 1125 |
+
MEC.US,D,20231024,000000,11.73,12.0206,11.61,11.62,38514,0
|
| 1126 |
+
MEC.US,D,20231025,000000,11.62,11.89,11.47,11.5,47677,0
|
| 1127 |
+
MEC.US,D,20231026,000000,11.49,11.62,10.88,11.1,65834,0
|
| 1128 |
+
MEC.US,D,20231027,000000,10.99,11.075,10.7,10.73,45208,0
|
| 1129 |
+
MEC.US,D,20231030,000000,10.75,11.4,10.6504,11.35,88529,0
|
| 1130 |
+
MEC.US,D,20231031,000000,11.49,12.19,11.47,12.09,118110,0
|
| 1131 |
+
MEC.US,D,20231101,000000,10.6,12.03,9.7185,11.76,130094,0
|
| 1132 |
+
MEC.US,D,20231102,000000,11.88,12.1,11.6101,11.96,49521,0
|
| 1133 |
+
MEC.US,D,20231103,000000,12.16,12.45,11.88,12.13,63151,0
|
| 1134 |
+
MEC.US,D,20231106,000000,11.98,11.98,11.05,11.29,77891,0
|
| 1135 |
+
MEC.US,D,20231107,000000,11.16,11.35,10.8718,11.23,46171,0
|
| 1136 |
+
MEC.US,D,20231108,000000,11.21,11.42,11.045,11.39,57621,0
|
| 1137 |
+
MEC.US,D,20231109,000000,11.42,11.5624,10.75,10.96,68772,0
|
| 1138 |
+
MEC.US,D,20231110,000000,11.13,11.485,10.85,11.41,46127,0
|
| 1139 |
+
MEC.US,D,20231113,000000,11.19,11.755,11.1795,11.64,51355,0
|
| 1140 |
+
MEC.US,D,20231114,000000,11.89,12.28,11.74,12.16,56347,0
|
| 1141 |
+
MEC.US,D,20231115,000000,12.04,12.58,11.95,12.23,45313,0
|
| 1142 |
+
MEC.US,D,20231116,000000,12.32,12.665,12.0954,12.61,46374,0
|
| 1143 |
+
MEC.US,D,20231117,000000,12.64,13.035,12.5468,12.95,42848,0
|
| 1144 |
+
MEC.US,D,20231120,000000,13.12,13.21,12.65,12.69,28746,0
|
| 1145 |
+
MEC.US,D,20231121,000000,12.5,12.68,12.27,12.53,42184,0
|
| 1146 |
+
MEC.US,D,20231122,000000,12.69,12.92,12.55,12.63,35565,0
|
| 1147 |
+
MEC.US,D,20231124,000000,12.71,13.08,12.3,12.93,18601,0
|
| 1148 |
+
MEC.US,D,20231127,000000,12.635,13.13,12.635,12.99,19528,0
|
| 1149 |
+
MEC.US,D,20231128,000000,13.09,13.09,12.51,12.56,19464,0
|
| 1150 |
+
MEC.US,D,20231129,000000,12.66,13.0999,12.51,12.69,45198,0
|
| 1151 |
+
MEC.US,D,20231130,000000,12.77,12.89,12.325,12.7,52524,0
|
| 1152 |
+
MEC.US,D,20231201,000000,12.52,13.06,12.39,12.83,100373,0
|
| 1153 |
+
MEC.US,D,20231204,000000,12.66,13.5224,12.6001,13.33,48839,0
|
| 1154 |
+
MEC.US,D,20231205,000000,13.36,13.59,12.92,13.14,26405,0
|
| 1155 |
+
MEC.US,D,20231206,000000,13.14,13.18,12.74,12.8,33115,0
|
| 1156 |
+
MEC.US,D,20231207,000000,12.69,13.11,11.86,13.05,49386,0
|
| 1157 |
+
MEC.US,D,20231208,000000,12.81,13.47,12.7678,13.1,29248,0
|
| 1158 |
+
MEC.US,D,20231211,000000,13.12,13.5,12.969,13.24,30431,0
|
| 1159 |
+
MEC.US,D,20231212,000000,13.17,13.45,12.88,13.34,34462,0
|
| 1160 |
+
MEC.US,D,20231213,000000,13.04,13.18,12.31,13.04,118352,0
|
| 1161 |
+
MEC.US,D,20231214,000000,13.04,13.76,12.9661,13.7,98350,0
|
| 1162 |
+
MEC.US,D,20231215,000000,13.76,13.88,13.38,13.83,102928,0
|
| 1163 |
+
MEC.US,D,20231218,000000,13.76,14.803,13.63,14.06,65842,0
|
| 1164 |
+
MEC.US,D,20231219,000000,13.91,14.34,13.8028,13.89,66723,0
|
| 1165 |
+
MEC.US,D,20231220,000000,13.89,14.1966,13.5001,13.58,42485,0
|
| 1166 |
+
MEC.US,D,20231221,000000,13.58,13.92,13.58,13.85,31722,0
|
| 1167 |
+
MEC.US,D,20231222,000000,13.91,14.47,13.78,14.05,65112,0
|
| 1168 |
+
MEC.US,D,20231226,000000,14.05,14.47,13.885,14.35,27100,0
|
| 1169 |
+
MEC.US,D,20231227,000000,14.36,14.6,14.15,14.56,57587,0
|
| 1170 |
+
MEC.US,D,20231228,000000,14.53,14.82,14.1965,14.61,33711,0
|
| 1171 |
+
MEC.US,D,20231229,000000,14.7901,14.895,14.42,14.42,51564,0
|
| 1172 |
+
MEC.US,D,20240102,000000,14.22,14.5,13.84,14.07,35991,0
|
| 1173 |
+
MEC.US,D,20240103,000000,14.05,14.05,12.86,12.96,81204,0
|
| 1174 |
+
MEC.US,D,20240104,000000,13.05,13.34,12.6086,13.1,70496,0
|
| 1175 |
+
MEC.US,D,20240105,000000,12.96,13.55,12.96,13.45,82858,0
|
| 1176 |
+
MEC.US,D,20240108,000000,13.63,13.69,13.1,13.5,29862,0
|
| 1177 |
+
MEC.US,D,20240109,000000,13.3,13.78,13.15,13.65,31293,0
|
| 1178 |
+
MEC.US,D,20240110,000000,13.62,13.82,12.69,13.71,25335,0
|
| 1179 |
+
MEC.US,D,20240111,000000,13.48,13.63,13.47,13.57,22985,0
|
| 1180 |
+
MEC.US,D,20240112,000000,13.75,13.75,13.41,13.5,22135,0
|
| 1181 |
+
MEC.US,D,20240116,000000,13.46,13.46,13.03,13.15,32364,0
|
| 1182 |
+
MEC.US,D,20240117,000000,12.92,13.156,12.76,12.97,33616,0
|
| 1183 |
+
MEC.US,D,20240118,000000,13.02,13.24,12.735,13.23,24511,0
|
| 1184 |
+
MEC.US,D,20240119,000000,13.37,13.47,13.15,13.39,26402,0
|
| 1185 |
+
MEC.US,D,20240122,000000,13.5,13.8744,13.285,13.77,39305,0
|
| 1186 |
+
MEC.US,D,20240123,000000,13.87,13.87,13.34,13.35,47184,0
|
| 1187 |
+
MEC.US,D,20240124,000000,13.55,13.6,13.1981,13.58,28031,0
|
| 1188 |
+
MEC.US,D,20240125,000000,13.6,14,13.465,13.94,36085,0
|
| 1189 |
+
MEC.US,D,20240126,000000,13.8,14,13.46,13.49,32916,0
|
| 1190 |
+
MEC.US,D,20240129,000000,13.37,13.73,13.26,13.41,32330,0
|
| 1191 |
+
MEC.US,D,20240130,000000,13.38,13.52,13.16,13.31,17820,0
|
| 1192 |
+
MEC.US,D,20240131,000000,13.07,13.4756,12.6,12.69,48703,0
|
| 1193 |
+
MEC.US,D,20240201,000000,12.68,13.105,12.41,12.85,94867,0
|
| 1194 |
+
MEC.US,D,20240202,000000,12.71,12.98,12.47,12.47,46540,0
|
| 1195 |
+
MEC.US,D,20240205,000000,12.23,12.47,12.11,12.2,39970,0
|
| 1196 |
+
MEC.US,D,20240206,000000,12.29,13.24,12.284,13.11,97543,0
|
| 1197 |
+
MEC.US,D,20240207,000000,13,13.005,12.57,12.69,25057,0
|
| 1198 |
+
MEC.US,D,20240208,000000,12.5,12.655,12.1899,12.36,27416,0
|
| 1199 |
+
MEC.US,D,20240209,000000,12.31,12.555,12.2101,12.47,28862,0
|
| 1200 |
+
MEC.US,D,20240212,000000,12.5,12.89,12.37,12.7,41633,0
|
| 1201 |
+
MEC.US,D,20240213,000000,12.33,12.82,12.26,12.32,44402,0
|
| 1202 |
+
MEC.US,D,20240214,000000,12.37,12.99,12.2,12.88,24084,0
|
| 1203 |
+
MEC.US,D,20240215,000000,12.88,13.12,12.8,12.92,57192,0
|
| 1204 |
+
MEC.US,D,20240216,000000,12.84,12.84,12.1,12.19,31025,0
|
| 1205 |
+
MEC.US,D,20240220,000000,12,12.2299,11.65,11.9,39594,0
|
| 1206 |
+
MEC.US,D,20240221,000000,11.77,11.9926,11.2601,11.62,24100,0
|
| 1207 |
+
MEC.US,D,20240222,000000,11.51,11.83,11.07,11.63,50181,0
|
| 1208 |
+
MEC.US,D,20240223,000000,11.6,11.87,11.32,11.68,18561,0
|
| 1209 |
+
MEC.US,D,20240226,000000,11.6,12.07,11.375,11.91,27774,0
|
| 1210 |
+
MEC.US,D,20240227,000000,11.45,12.39,11.45,11.94,48892,0
|
| 1211 |
+
MEC.US,D,20240228,000000,11.87,12.08,11.56,11.97,39668,0
|
| 1212 |
+
MEC.US,D,20240229,000000,12.16,12.399,11.8101,12.24,33433,0
|
| 1213 |
+
MEC.US,D,20240301,000000,12.26,12.5297,12.095,12.47,47812,0
|
| 1214 |
+
MEC.US,D,20240304,000000,12.42,12.65,12.25,12.57,52013,0
|
| 1215 |
+
MEC.US,D,20240305,000000,12.54,12.9899,12.2349,12.55,33602,0
|
| 1216 |
+
MEC.US,D,20240306,000000,12.71,13.48,12.3924,13.42,68419,0
|
| 1217 |
+
MEC.US,D,20240307,000000,13.59,13.64,12.73,13.12,62931,0
|
| 1218 |
+
MEC.US,D,20240308,000000,13.12,13.33,12.7,13.02,23902,0
|
| 1219 |
+
MEC.US,D,20240311,000000,12.79,13.38,12.79,13.36,61279,0
|
| 1220 |
+
MEC.US,D,20240312,000000,13.2,13.32,12.82,13.23,44025,0
|
| 1221 |
+
MEC.US,D,20240313,000000,13.18,13.5399,12.67,12.9,33545,0
|
| 1222 |
+
MEC.US,D,20240314,000000,12.99,12.99,12.465,12.77,67612,0
|
| 1223 |
+
MEC.US,D,20240315,000000,12.59,12.9462,12.5,12.85,89227,0
|
| 1224 |
+
MEC.US,D,20240318,000000,12.76,13.09,12.7,13.09,23009,0
|
| 1225 |
+
MEC.US,D,20240319,000000,13.12,13.5,12.94,13.23,53446,0
|
| 1226 |
+
MEC.US,D,20240320,000000,13.29,14.33,13.23,14.31,49238,0
|
| 1227 |
+
MEC.US,D,20240321,000000,14.2,14.82,14.13,14.49,66898,0
|
| 1228 |
+
MEC.US,D,20240322,000000,14.61,14.61,14.1,14.19,27562,0
|
| 1229 |
+
MEC.US,D,20240325,000000,14.26,14.5,13.78,13.97,45560,0
|
| 1230 |
+
MEC.US,D,20240326,000000,14.16,14.16,13.695,13.98,28626,0
|
| 1231 |
+
MEC.US,D,20240327,000000,13.97,14.1,13.84,14.1,58174,0
|
| 1232 |
+
MEC.US,D,20240328,000000,14.1,14.33,13.79,14.33,65054,0
|
| 1233 |
+
MEC.US,D,20240401,000000,14.5,14.5,13.75,14.01,50204,0
|
| 1234 |
+
MEC.US,D,20240402,000000,13.89,14.3,13.655,14.29,71864,0
|
| 1235 |
+
MEC.US,D,20240403,000000,14.17,14.36,13.88,14.07,63880,0
|
| 1236 |
+
MEC.US,D,20240404,000000,14.3,14.37,13.16,13.44,197116,0
|
| 1237 |
+
MEC.US,D,20240405,000000,13.55,13.925,13.211,13.72,101671,0
|
| 1238 |
+
MEC.US,D,20240408,000000,13.92,14.07,13.47,13.89,188890,0
|
| 1239 |
+
MEC.US,D,20240409,000000,13.95,14.2,13.8,14.09,80586,0
|
| 1240 |
+
MEC.US,D,20240410,000000,13.76,14.23,13.6,13.72,89615,0
|
| 1241 |
+
MEC.US,D,20240411,000000,13.7,14,13.7,13.87,46347,0
|
| 1242 |
+
MEC.US,D,20240412,000000,13.83,13.83,13.35,13.57,45750,0
|
| 1243 |
+
MEC.US,D,20240415,000000,13.55,13.855,13.3042,13.62,35403,0
|
| 1244 |
+
MEC.US,D,20240416,000000,13.6,14,13.43,13.85,39866,0
|
| 1245 |
+
MEC.US,D,20240417,000000,13.89,13.925,13.29,13.39,72386,0
|
| 1246 |
+
MEC.US,D,20240418,000000,13.58,13.775,13.49,13.55,44713,0
|
| 1247 |
+
MEC.US,D,20240419,000000,13.52,13.88,13.52,13.85,23344,0
|
| 1248 |
+
MEC.US,D,20240422,000000,13.93,14.18,13.81,13.84,64949,0
|
| 1249 |
+
MEC.US,D,20240423,000000,13.8,14.16,13.75,13.82,46616,0
|
| 1250 |
+
MEC.US,D,20240424,000000,13.71,13.8,13.39,13.61,58433,0
|
| 1251 |
+
MEC.US,D,20240425,000000,13.45,13.69,13.15,13.69,90085,0
|
| 1252 |
+
MEC.US,D,20240426,000000,13.8,14.13,13.8,14.06,48542,0
|
| 1253 |
+
MEC.US,D,20240429,000000,14.01,14.18,13.79,13.99,39844,0
|
| 1254 |
+
MEC.US,D,20240430,000000,13.89,13.96,13.75,13.76,38762,0
|
| 1255 |
+
MEC.US,D,20240501,000000,13.91,13.91,13.3,13.46,58378,0
|
| 1256 |
+
MEC.US,D,20240502,000000,13.55,13.89,13.34,13.82,52732,0
|
| 1257 |
+
MEC.US,D,20240503,000000,14,14.13,13.8002,13.89,40126,0
|
| 1258 |
+
MEC.US,D,20240506,000000,13.97,14.08,13.91,13.97,67467,0
|
| 1259 |
+
MEC.US,D,20240507,000000,13.95,14.24,13.61,13.62,102439,0
|
| 1260 |
+
MEC.US,D,20240508,000000,13.4,15.04,13.4,15,230633,0
|
| 1261 |
+
MEC.US,D,20240509,000000,15.05,16.165,15.04,16.03,277759,0
|
| 1262 |
+
MEC.US,D,20240510,000000,15.88,16.4565,15.755,16.24,102211,0
|
| 1263 |
+
MEC.US,D,20240513,000000,16.32,16.54,15.95,15.99,118218,0
|
| 1264 |
+
MEC.US,D,20240514,000000,16.15,16.4146,15.7761,16.14,59837,0
|
| 1265 |
+
MEC.US,D,20240515,000000,16.25,16.42,15.79,15.98,89870,0
|
| 1266 |
+
MEC.US,D,20240516,000000,16.05,16.05,15.33,15.47,87482,0
|
| 1267 |
+
MEC.US,D,20240517,000000,15.41,15.52,15.18,15.5,117136,0
|
| 1268 |
+
MEC.US,D,20240520,000000,15.54,15.83,15.54,15.68,129993,0
|
| 1269 |
+
MEC.US,D,20240521,000000,15.6,15.7,15.26,15.7,125301,0
|
| 1270 |
+
MEC.US,D,20240522,000000,15.54,15.62,15.32,15.46,104307,0
|
| 1271 |
+
MEC.US,D,20240523,000000,15.56,15.56,15.09,15.34,105431,0
|
| 1272 |
+
MEC.US,D,20240524,000000,15.49,15.49,15.205,15.39,99962,0
|
| 1273 |
+
MEC.US,D,20240528,000000,15.59,16.05,15.44,16.03,81480,0
|
| 1274 |
+
MEC.US,D,20240529,000000,15.78,16.26,15.75,15.98,80444,0
|
| 1275 |
+
MEC.US,D,20240530,000000,16.15,16.15,15.86,15.97,92102,0
|
| 1276 |
+
MEC.US,D,20240531,000000,16.08,16.08,15.78,16.02,34668,0
|
| 1277 |
+
MEC.US,D,20240603,000000,16.1,16.1,15.41,15.87,130186,0
|
| 1278 |
+
MEC.US,D,20240604,000000,15.79,15.85,15.49,15.78,65750,0
|
| 1279 |
+
MEC.US,D,20240605,000000,15.82,16,15.64,15.83,120965,0
|
| 1280 |
+
MEC.US,D,20240606,000000,15.91,16.26,15.91,16.22,76754,0
|
| 1281 |
+
MEC.US,D,20240607,000000,16.22,16.49,16.09,16.41,76247,0
|
| 1282 |
+
MEC.US,D,20240610,000000,16.39,16.87,16.38,16.87,120375,0
|
| 1283 |
+
MEC.US,D,20240611,000000,16.75,17,16.62,16.87,94663,0
|
| 1284 |
+
MEC.US,D,20240612,000000,17,17,16.64,16.7,147942,0
|
| 1285 |
+
MEC.US,D,20240613,000000,16.66,16.66,16.33,16.49,65973,0
|
| 1286 |
+
MEC.US,D,20240614,000000,16.63,16.63,16.18,16.45,67947,0
|
| 1287 |
+
MEC.US,D,20240617,000000,16.4,17,16.4,16.99,78769,0
|
| 1288 |
+
MEC.US,D,20240618,000000,16.88,16.95,16.6,16.65,68448,0
|
| 1289 |
+
MEC.US,D,20240620,000000,16.66,16.75,16.17,16.27,95187,0
|
| 1290 |
+
MEC.US,D,20240621,000000,16.21,16.25,15.73,15.76,138508,0
|
| 1291 |
+
MEC.US,D,20240624,000000,15.82,16.89,15.79,16.88,136714,0
|
| 1292 |
+
MEC.US,D,20240625,000000,16.86,16.86,16.48,16.71,73157,0
|
| 1293 |
+
MEC.US,D,20240626,000000,16.54,16.695,16.2114,16.34,84889,0
|
| 1294 |
+
MEC.US,D,20240627,000000,16.35,16.7,16.21,16.55,65648,0
|
| 1295 |
+
MEC.US,D,20240628,000000,16.7,16.92,16.45,16.66,679585,0
|
| 1296 |
+
MEC.US,D,20240701,000000,16.64,16.7,16.07,16.17,87421,0
|
| 1297 |
+
MEC.US,D,20240702,000000,16.23,16.33,16.11,16.16,35481,0
|
| 1298 |
+
MEC.US,D,20240703,000000,16.15,16.51,16.15,16.39,37855,0
|
| 1299 |
+
MEC.US,D,20240705,000000,16.27,16.27,15.975,16.25,81099,0
|
| 1300 |
+
MEC.US,D,20240708,000000,16.25,16.53,16.25,16.49,45838,0
|
| 1301 |
+
MEC.US,D,20240709,000000,16.49,16.57,16.11,16.35,75388,0
|
| 1302 |
+
MEC.US,D,20240710,000000,16.48,16.58,16.07,16.47,83879,0
|
| 1303 |
+
MEC.US,D,20240711,000000,16.85,17.62,16.64,17.35,234624,0
|
| 1304 |
+
MEC.US,D,20240712,000000,17.76,17.98,17.4,17.43,116206,0
|
| 1305 |
+
MEC.US,D,20240715,000000,17.51,18.39,17.51,18.28,118016,0
|
| 1306 |
+
MEC.US,D,20240716,000000,18.4,18.7585,18.16,18.7,221264,0
|
| 1307 |
+
MEC.US,D,20240717,000000,18.51,18.7,18.12,18.21,161468,0
|
| 1308 |
+
MEC.US,D,20240718,000000,18.15,18.55,17.94,18.53,180420,0
|
| 1309 |
+
MEC.US,D,20240719,000000,18.67,19.14,18.38,18.63,79643,0
|
| 1310 |
+
MEC.US,D,20240722,000000,19.03,19.2792,18.4811,18.74,192312,0
|
| 1311 |
+
MEC.US,D,20240723,000000,18.7,19.48,18.58,19.01,107626,0
|
| 1312 |
+
MEC.US,D,20240724,000000,19.03,19.5,18.43,18.68,158014,0
|
| 1313 |
+
MEC.US,D,20240725,000000,18.76,19.24,18.65,19.07,96136,0
|
| 1314 |
+
MEC.US,D,20240726,000000,19.28,19.37,18.88,19.02,149707,0
|
| 1315 |
+
MEC.US,D,20240729,000000,19.4,19.46,18.88,19.36,176936,0
|
| 1316 |
+
MEC.US,D,20240730,000000,19.39,19.395,18.84,18.97,98540,0
|
| 1317 |
+
MEC.US,D,20240731,000000,19.17,19.4599,18.69,19.11,181332,0
|
| 1318 |
+
MEC.US,D,20240801,000000,19.14,19.285,18.42,18.83,124256,0
|
| 1319 |
+
MEC.US,D,20240802,000000,18.28,18.46,17.55,17.56,85056,0
|
| 1320 |
+
MEC.US,D,20240805,000000,16.57,16.9,15.9,16.69,126218,0
|
| 1321 |
+
MEC.US,D,20240806,000000,16.72,17.2,16.66,16.75,52438,0
|
| 1322 |
+
MEC.US,D,20240807,000000,17.26,18.58,16.59,18.51,176681,0
|
| 1323 |
+
MEC.US,D,20240808,000000,18.85,19.165,18.7,18.86,95129,0
|
| 1324 |
+
MEC.US,D,20240809,000000,18.84,19.42,18.7,18.86,125715,0
|
| 1325 |
+
MEC.US,D,20240812,000000,18.85,18.85,18.26,18.46,69271,0
|
| 1326 |
+
MEC.US,D,20240813,000000,18.71,19.33,18.505,19.21,91390,0
|
| 1327 |
+
MEC.US,D,20240814,000000,19.4,19.4,18.64,18.82,172363,0
|
| 1328 |
+
MEC.US,D,20240815,000000,19.26,19.67,18.87,19.42,118316,0
|
| 1329 |
+
MEC.US,D,20240816,000000,19.28,19.74,19.03,19.52,167390,0
|
| 1330 |
+
MEC.US,D,20240819,000000,19.5,19.63,19.08,19.36,104628,0
|
| 1331 |
+
MEC.US,D,20240820,000000,19.42,19.42,18.78,19.15,116019,0
|
| 1332 |
+
MEC.US,D,20240821,000000,19.41,19.41,18.98,19.15,116376,0
|
| 1333 |
+
MEC.US,D,20240822,000000,19.18,19.2,18.76,18.96,72309,0
|
| 1334 |
+
MEC.US,D,20240823,000000,18.95,19.585,18.875,19.42,138201,0
|
| 1335 |
+
MEC.US,D,20240826,000000,19.38,19.94,19.38,19.8,116475,0
|
| 1336 |
+
MEC.US,D,20240827,000000,19.55,19.67,19.34,19.42,91129,0
|
| 1337 |
+
MEC.US,D,20240828,000000,19.28,19.46,18.91,19.26,77005,0
|
| 1338 |
+
MEC.US,D,20240829,000000,19.53,19.71,19.0777,19.41,131238,0
|
| 1339 |
+
MEC.US,D,20240830,000000,19.39,19.41,18.93,19.31,64303,0
|
| 1340 |
+
MEC.US,D,20240903,000000,19.09,19.47,18.71,19.41,161515,0
|
| 1341 |
+
MEC.US,D,20240904,000000,19.42,19.43,18.39,18.4,140100,0
|
| 1342 |
+
MEC.US,D,20240905,000000,18.47,18.79,18.37,18.57,98547,0
|
| 1343 |
+
MEC.US,D,20240906,000000,18.47,18.5,18.25,18.37,75408,0
|
| 1344 |
+
MEC.US,D,20240909,000000,18.39,19.06,18.39,18.65,76756,0
|
| 1345 |
+
MEC.US,D,20240910,000000,18.75,18.84,18.405,18.6,79053,0
|
| 1346 |
+
MEC.US,D,20240911,000000,18.54,18.7,18.245,18.69,101274,0
|
| 1347 |
+
MEC.US,D,20240912,000000,18.94,18.99,18.58,18.7,64117,0
|
| 1348 |
+
MEC.US,D,20240913,000000,18.95,19.53,18.63,19.22,102334,0
|
| 1349 |
+
MEC.US,D,20240916,000000,19.28,19.6,19.21,19.41,60713,0
|
| 1350 |
+
MEC.US,D,20240917,000000,19.5,19.92,19.23,19.56,72455,0
|
| 1351 |
+
MEC.US,D,20240918,000000,19.39,20.17,19.34,19.5,114723,0
|
| 1352 |
+
MEC.US,D,20240919,000000,20.04,20.465,19.61,20.33,122697,0
|
| 1353 |
+
MEC.US,D,20240920,000000,20.14,20.34,19.94,19.94,176234,0
|
| 1354 |
+
MEC.US,D,20240923,000000,19.67,20.16,19.45,19.76,59709,0
|
| 1355 |
+
MEC.US,D,20240924,000000,19.89,20.325,19.79,20.16,80218,0
|
| 1356 |
+
MEC.US,D,20240925,000000,20.14,20.14,19.43,19.65,79397,0
|
| 1357 |
+
MEC.US,D,20240926,000000,19.78,20.44,19.68,20.24,115433,0
|
| 1358 |
+
MEC.US,D,20240927,000000,20.24,22.07,20.24,21.46,407773,0
|
| 1359 |
+
MEC.US,D,20240930,000000,21.59,21.59,20.66,21.08,142073,0
|
| 1360 |
+
MEC.US,D,20241001,000000,21.19,21.51,20.6801,21.03,113310,0
|
| 1361 |
+
MEC.US,D,20241002,000000,20.93,21.0685,19.96,20.44,141368,0
|
| 1362 |
+
MEC.US,D,20241003,000000,20.31,20.64,19.89,19.95,105028,0
|
| 1363 |
+
MEC.US,D,20241004,000000,20.27,20.33,19.95,20.05,51557,0
|
| 1364 |
+
MEC.US,D,20241007,000000,20.05,20.18,19.76,20.12,122106,0
|
| 1365 |
+
MEC.US,D,20241008,000000,20.37,20.41,19.87,20.06,77387,0
|
| 1366 |
+
MEC.US,D,20241009,000000,19.96,20.46,19.815,20.15,120858,0
|
| 1367 |
+
MEC.US,D,20241010,000000,20,20.0863,19.54,19.86,73614,0
|
| 1368 |
+
MEC.US,D,20241011,000000,19.79,21.14,19.79,21,136008,0
|
| 1369 |
+
MEC.US,D,20241014,000000,21.09,21.32,20.975,21.05,53634,0
|
| 1370 |
+
MEC.US,D,20241015,000000,21.2,21.625,20.96,20.97,64324,0
|
| 1371 |
+
MEC.US,D,20241016,000000,21.17,21.37,20.965,21.23,75584,0
|
| 1372 |
+
MEC.US,D,20241017,000000,21.28,21.28,20.87,21.13,37331,0
|
| 1373 |
+
MEC.US,D,20241018,000000,21.23,21.28,20.66,20.74,51568,0
|
| 1374 |
+
MEC.US,D,20241021,000000,20.59,20.8,20.35,20.35,83422,0
|
| 1375 |
+
MEC.US,D,20241022,000000,20.36,20.5,20.065,20.36,59707,0
|
| 1376 |
+
MEC.US,D,20241023,000000,20.25,20.31,19.57,19.76,60343,0
|
| 1377 |
+
MEC.US,D,20241024,000000,19.74,20.3,19.25,20.16,106268,0
|
| 1378 |
+
MEC.US,D,20241025,000000,20.18,20.215,19.86,19.99,69731,0
|
| 1379 |
+
MEC.US,D,20241028,000000,20.15,20.95,20.15,20.9,70117,0
|
| 1380 |
+
MEC.US,D,20241029,000000,20.71,20.86,20.5072,20.81,32297,0
|
| 1381 |
+
MEC.US,D,20241030,000000,20.85,21.055,20.66,20.8,65126,0
|
| 1382 |
+
MEC.US,D,20241031,000000,20.78,20.85,20.35,20.47,65075,0
|
| 1383 |
+
MEC.US,D,20241101,000000,20.58,23.02,20.54,21.49,454945,0
|
| 1384 |
+
MEC.US,D,20241104,000000,22.14,22.33,19.18,20.95,245050,0
|
| 1385 |
+
MEC.US,D,20241105,000000,20.73,21.83,20.54,21.81,106592,0
|
| 1386 |
+
MEC.US,D,20241106,000000,15.84,17.55,15.4501,17.53,633606,0
|
| 1387 |
+
MEC.US,D,20241107,000000,17.3,17.355,15.62,16.46,464260,0
|
| 1388 |
+
MEC.US,D,20241108,000000,16.77,17.62,16.48,17.15,348988,0
|
| 1389 |
+
MEC.US,D,20241111,000000,17.25,17.45,16.6097,17.04,229603,0
|
| 1390 |
+
MEC.US,D,20241112,000000,16.9229,17.64,16.85,17.26,214079,0
|
| 1391 |
+
MEC.US,D,20241113,000000,17.666,18.05,17.2818,17.57,173385,0
|
| 1392 |
+
MEC.US,D,20241114,000000,17.63,17.73,17.02,17.22,193908,0
|
| 1393 |
+
MEC.US,D,20241115,000000,17.02,17.35,16.8,16.81,113051,0
|
| 1394 |
+
MEC.US,D,20241118,000000,17.15,17.23,16.4,16.43,127595,0
|
| 1395 |
+
MEC.US,D,20241119,000000,16.36,16.894,16.23,16.66,83906,0
|
| 1396 |
+
MEC.US,D,20241120,000000,16.66,16.66,16.24,16.32,150991,0
|
| 1397 |
+
MEC.US,D,20241121,000000,16.39,16.65,16.2401,16.56,95024,0
|
| 1398 |
+
MEC.US,D,20241122,000000,16.7,17.025,16.675,16.99,70904,0
|
| 1399 |
+
MEC.US,D,20241125,000000,17.175,17.52,16.95,16.95,70062,0
|
| 1400 |
+
MEC.US,D,20241126,000000,16.82,16.95,16.53,16.64,80117,0
|
| 1401 |
+
MEC.US,D,20241127,000000,16.88,16.9396,16.68,16.75,60044,0
|
| 1402 |
+
MEC.US,D,20241129,000000,16.725,16.93,16.6584,16.85,32065,0
|
| 1403 |
+
MEC.US,D,20241202,000000,16.925,17.1,16.626,16.89,77506,0
|
| 1404 |
+
MEC.US,D,20241203,000000,16.8,17.04,16.63,17.02,92586,0
|
| 1405 |
+
MEC.US,D,20241204,000000,17.16,17.39,16.9,17.01,125018,0
|
| 1406 |
+
MEC.US,D,20241205,000000,17.11,17.19,16.81,16.82,103160,0
|
| 1407 |
+
MEC.US,D,20241206,000000,16.81,17.2,16.81,17.14,106420,0
|
| 1408 |
+
MEC.US,D,20241209,000000,17.14,17.62,17.055,17.26,84541,0
|
| 1409 |
+
MEC.US,D,20241210,000000,17.2,17.3572,16.88,16.92,65470,0
|
| 1410 |
+
MEC.US,D,20241211,000000,16.9056,17.12,16.77,16.99,71684,0
|
| 1411 |
+
MEC.US,D,20241212,000000,16.85,17.39,16.81,17.29,90223,0
|
| 1412 |
+
MEC.US,D,20241213,000000,17.49,17.49,16.95,17.17,121082,0
|
| 1413 |
+
MEC.US,D,20241216,000000,17.025,17.36,16.8852,16.94,135436,0
|
| 1414 |
+
MEC.US,D,20241217,000000,16.63,16.98,16.42,16.68,101987,0
|
| 1415 |
+
MEC.US,D,20241218,000000,16.785,17.48,16.135,16.25,203544,0
|
| 1416 |
+
MEC.US,D,20241219,000000,16.485,16.485,15.91,15.95,106840,0
|
| 1417 |
+
MEC.US,D,20241220,000000,15.725,16.61,15.725,16.19,210701,0
|
| 1418 |
+
MEC.US,D,20241223,000000,16.19,16.46,15.89,15.92,62181,0
|
| 1419 |
+
MEC.US,D,20241224,000000,15.805,15.945,15.55,15.85,90751,0
|
| 1420 |
+
MEC.US,D,20241226,000000,16,16.06,15.755,16.05,81791,0
|
| 1421 |
+
MEC.US,D,20241227,000000,15.89,16.04,15.52,15.69,104324,0
|
| 1422 |
+
MEC.US,D,20241230,000000,15.8,15.8,15.33,15.66,89629,0
|
| 1423 |
+
MEC.US,D,20241231,000000,15.81,15.81,15.52,15.72,283459,0
|
| 1424 |
+
MEC.US,D,20250102,000000,15.696,16.29,15.45,15.54,94666,0
|
| 1425 |
+
MEC.US,D,20250103,000000,15.66,15.69,15.3746,15.47,55221,0
|
| 1426 |
+
MEC.US,D,20250106,000000,15.56,15.73,15.4327,15.58,97174,0
|
| 1427 |
+
MEC.US,D,20250107,000000,15.68,15.775,15.05,15.47,185048,0
|
| 1428 |
+
MEC.US,D,20250108,000000,15.42,15.49,15,15,130103,0
|
| 1429 |
+
MEC.US,D,20250110,000000,14.76,14.925,14.68,14.68,86062,0
|
| 1430 |
+
MEC.US,D,20250113,000000,14.575,14.92,14.53,14.89,48133,0
|
| 1431 |
+
MEC.US,D,20250114,000000,15,15.2569,14.94,15.07,89945,0
|
| 1432 |
+
MEC.US,D,20250115,000000,15.49,15.66,15.23,15.33,154478,0
|
| 1433 |
+
MEC.US,D,20250116,000000,15.435,15.695,15.265,15.67,71786,0
|
| 1434 |
+
MEC.US,D,20250117,000000,15.76,15.955,15.61,15.77,98194,0
|
| 1435 |
+
MEC.US,D,20250121,000000,15.98,16.365,15.905,16.22,65612,0
|
| 1436 |
+
MEC.US,D,20250122,000000,16,16.14,15.65,15.65,70163,0
|
| 1437 |
+
MEC.US,D,20250123,000000,16.08,16.17,15.59,16.16,77369,0
|
| 1438 |
+
MEC.US,D,20250124,000000,16.08,16.31,15.99,16.25,57353,0
|
| 1439 |
+
MEC.US,D,20250127,000000,16.265,16.54,16.2,16.37,84023,0
|
| 1440 |
+
MEC.US,D,20250128,000000,16.25,16.33,15.56,15.71,92422,0
|
| 1441 |
+
MEC.US,D,20250129,000000,15.7,15.803,15.35,15.8,111133,0
|
| 1442 |
+
MEC.US,D,20250130,000000,15.95,16.2652,15.83,16.08,34910,0
|
| 1443 |
+
MEC.US,D,20250131,000000,16.05,16.1784,15.76,15.85,41195,0
|
| 1444 |
+
MEC.US,D,20250203,000000,15.5,15.65,15.3,15.42,30546,0
|
| 1445 |
+
MEC.US,D,20250204,000000,15.485,15.87,15.485,15.68,51552,0
|
| 1446 |
+
MEC.US,D,20250205,000000,15.45,15.9283,15.45,15.83,37046,0
|
| 1447 |
+
MEC.US,D,20250206,000000,15.85,16.03,15.83,15.99,27463,0
|
| 1448 |
+
MEC.US,D,20250207,000000,15.95,16.2,15.81,16.01,50159,0
|
| 1449 |
+
MEC.US,D,20250210,000000,15.945,16.15,15.865,15.98,32972,0
|
| 1450 |
+
MEC.US,D,20250211,000000,15.89,16.03,15.77,15.79,46152,0
|
| 1451 |
+
MEC.US,D,20250212,000000,15.77,15.77,15.41,15.43,46134,0
|
| 1452 |
+
MEC.US,D,20250213,000000,15.36,15.6523,15.14,15.29,88926,0
|
| 1453 |
+
MEC.US,D,20250214,000000,15.385,15.52,15.155,15.51,46993,0
|
| 1454 |
+
MEC.US,D,20250218,000000,15.545,15.785,15.46,15.64,32912,0
|
| 1455 |
+
MEC.US,D,20250219,000000,15.62,15.62,15.23,15.47,52118,0
|
| 1456 |
+
MEC.US,D,20250220,000000,15.39,15.64,15.3,15.61,49917,0
|
| 1457 |
+
MEC.US,D,20250221,000000,15.65,15.83,15.06,15.07,62537,0
|
| 1458 |
+
MEC.US,D,20250224,000000,15.01,15.04,14.7,14.75,43463,0
|
| 1459 |
+
MEC.US,D,20250225,000000,14.89,15.22,14.72,15.09,83033,0
|
| 1460 |
+
MEC.US,D,20250226,000000,15.165,15.21,14.88,15.04,78504,0
|
| 1461 |
+
MEC.US,D,20250227,000000,15.405,15.405,14.74,14.97,94188,0
|
| 1462 |
+
MEC.US,D,20250228,000000,14.96,15.19,14.77,14.95,92276,0
|
| 1463 |
+
MEC.US,D,20250303,000000,14.8651,15.0225,13.83,13.9,148860,0
|
| 1464 |
+
MEC.US,D,20250304,000000,13.04,14.1475,12.78,13.79,179321,0
|
| 1465 |
+
MEC.US,D,20250305,000000,13.24,13.8751,12.75,13.77,266305,0
|
| 1466 |
+
MEC.US,D,20250306,000000,13.55,14.31,13.385,14.21,157622,0
|
| 1467 |
+
MEC.US,D,20250307,000000,14.325,14.76,14.13,14.36,184795,0
|
| 1468 |
+
MEC.US,D,20250310,000000,15.0856,15.1669,14.43,14.92,197926,0
|
| 1469 |
+
MEC.US,D,20250311,000000,14.8,15.3694,14.54,14.77,128159,0
|
| 1470 |
+
MEC.US,D,20250312,000000,14.705,14.81,13.71,14.21,391183,0
|
| 1471 |
+
MEC.US,D,20250313,000000,14.26,14.44,13.96,14.06,117840,0
|
| 1472 |
+
MEC.US,D,20250314,000000,14.12,14.47,14.12,14.35,85780,0
|
| 1473 |
+
MEC.US,D,20250317,000000,14.225,14.45,14.1485,14.33,89699,0
|
| 1474 |
+
MEC.US,D,20250318,000000,14.36,14.36,14.04,14.23,87494,0
|
| 1475 |
+
MEC.US,D,20250319,000000,14.25,14.36,14,14.34,205925,0
|
| 1476 |
+
MEC.US,D,20250320,000000,14.3,14.58,14.145,14.36,79385,0
|
| 1477 |
+
MEC.US,D,20250321,000000,14.15,14.66,13.96,13.99,100848,0
|
| 1478 |
+
MEC.US,D,20250324,000000,14.085,14.16,13.86,13.94,82664,0
|
| 1479 |
+
MEC.US,D,20250325,000000,13.865,13.9877,13.75,13.8,80661,0
|
| 1480 |
+
MEC.US,D,20250326,000000,13.75,14.01,13.725,13.99,97084,0
|
| 1481 |
+
MEC.US,D,20250327,000000,13.91,14.07,13.87,14.05,89172,0
|
| 1482 |
+
MEC.US,D,20250328,000000,13.9948,14.039,13.435,13.53,62783,0
|
| 1483 |
+
MEC.US,D,20250331,000000,13.306,13.49,13.1024,13.43,86900,0
|
| 1484 |
+
MEC.US,D,20250401,000000,13.5,13.78,13.245,13.75,73047,0
|
| 1485 |
+
MEC.US,D,20250402,000000,13.49,13.77,13.43,13.75,73000,0
|
| 1486 |
+
MEC.US,D,20250403,000000,13.17,13.3299,12.8,12.8,76432,0
|
| 1487 |
+
MEC.US,D,20250404,000000,12.5,12.73,12.09,12.57,106538,0
|
| 1488 |
+
MEC.US,D,20250407,000000,12.31,13.1,12.03,12.35,98336,0
|
| 1489 |
+
MEC.US,D,20250408,000000,12.3913,12.68,12.01,12.23,101577,0
|
| 1490 |
+
MEC.US,D,20250409,000000,12.41,13.44,12.05,13.16,126853,0
|
| 1491 |
+
MEC.US,D,20250410,000000,13.06,13.06,12.23,12.59,81758,0
|
| 1492 |
+
MEC.US,D,20250411,000000,12.3,12.751,12.25,12.73,60328,0
|
| 1493 |
+
MEC.US,D,20250414,000000,12.78,12.8408,12.49,12.54,67651,0
|
| 1494 |
+
MEC.US,D,20250415,000000,12.543,12.5495,12.21,12.46,89808,0
|
| 1495 |
+
MEC.US,D,20250416,000000,12.398,12.455,12.255,12.4,186021,0
|
| 1496 |
+
MEC.US,D,20250417,000000,12.42,12.4699,12.23,12.25,102530,0
|
| 1497 |
+
MEC.US,D,20250421,000000,12.15,12.15,11.78,11.86,86497,0
|
| 1498 |
+
MEC.US,D,20250422,000000,11.7211,12.175,11.7211,12.1,107687,0
|
| 1499 |
+
MEC.US,D,20250423,000000,12.395,12.6699,11.875,12,75269,0
|
| 1500 |
+
MEC.US,D,20250424,000000,11.985,12.3093,11.92,12.26,155924,0
|
| 1501 |
+
MEC.US,D,20250425,000000,12.26,12.59,12.105,12.51,141151,0
|
| 1502 |
+
MEC.US,D,20250428,000000,12.51,12.59,12.17,12.2,46281,0
|
| 1503 |
+
MEC.US,D,20250429,000000,12.245,12.67,11.99,12.58,156573,0
|
| 1504 |
+
MEC.US,D,20250430,000000,12.37,12.96,12.16,12.78,133344,0
|
| 1505 |
+
MEC.US,D,20250501,000000,12.88,13.34,12.72,13.15,131470,0
|
| 1506 |
+
MEC.US,D,20250502,000000,13.31,13.61,13.17,13.32,39532,0
|
| 1507 |
+
MEC.US,D,20250505,000000,13.185,13.66,13.16,13.21,79362,0
|
| 1508 |
+
MEC.US,D,20250506,000000,13.3972,13.65,13.0733,13.16,102049,0
|
| 1509 |
+
MEC.US,D,20250507,000000,14,14.14,12.7,12.85,130339,0
|
| 1510 |
+
MEC.US,D,20250508,000000,13.17,14.59,13.07,14.36,155322,0
|
| 1511 |
+
MEC.US,D,20250509,000000,14.475,14.995,14.37,14.75,168904,0
|
| 1512 |
+
MEC.US,D,20250512,000000,15,15.46,14.7187,15.09,159052,0
|
| 1513 |
+
MEC.US,D,20250513,000000,15.09,15.61,15.09,15.44,85939,0
|
| 1514 |
+
MEC.US,D,20250514,000000,15.305,15.53,14.975,15.24,111793,0
|
| 1515 |
+
MEC.US,D,20250515,000000,15.265,15.62,15.2,15.4,146541,0
|
| 1516 |
+
MEC.US,D,20250516,000000,15.545,15.79,15.205,15.59,121464,0
|
| 1517 |
+
MEC.US,D,20250519,000000,15.2601,15.615,15.2601,15.33,63091,0
|
| 1518 |
+
MEC.US,D,20250520,000000,15.5,16.05,15.4241,15.86,173277,0
|
| 1519 |
+
MEC.US,D,20250521,000000,15.78,16.15,15.45,15.49,120007,0
|
| 1520 |
+
MEC.US,D,20250522,000000,15.458,15.54,15.12,15.18,109991,0
|
| 1521 |
+
MEC.US,D,20250523,000000,15,15.28,14.91,15.16,114917,0
|
| 1522 |
+
MEC.US,D,20250527,000000,16.04,16.04,15.48,15.94,74217,0
|
| 1523 |
+
MEC.US,D,20250528,000000,16.09,16.1,15.625,15.76,143443,0
|
| 1524 |
+
MEC.US,D,20250529,000000,15.877,16.11,15.6,15.93,103731,0
|
| 1525 |
+
MEC.US,D,20250530,000000,15.99,16.16,15.75,15.76,113457,0
|
| 1526 |
+
MEC.US,D,20250602,000000,15.62,15.87,15.35,15.59,132318,0
|
| 1527 |
+
MEC.US,D,20250603,000000,15.735,16.06,15.6,15.93,131957,0
|
| 1528 |
+
MEC.US,D,20250604,000000,16.06,16.11,15.465,15.63,125808,0
|
| 1529 |
+
MEC.US,D,20250605,000000,15.4675,15.74,14.96,15.02,99315,0
|
| 1530 |
+
MEC.US,D,20250606,000000,15.41,15.41,14.96,15,90327,0
|
| 1531 |
+
MEC.US,D,20250609,000000,15.04,15.389,14.895,14.91,63527,0
|
| 1532 |
+
MEC.US,D,20250610,000000,14.915,15.125,14.81,14.86,82743,0
|
| 1533 |
+
MEC.US,D,20250611,000000,15,15,14.515,14.9,153520,0
|
| 1534 |
+
MEC.US,D,20250612,000000,14.67,15.12,14.62,14.75,112133,0
|
| 1535 |
+
MEC.US,D,20250613,000000,14.48,14.65,14.31,14.59,92526,0
|
| 1536 |
+
MEC.US,D,20250616,000000,14.7,15.04,14.61,14.97,91622,0
|
| 1537 |
+
MEC.US,D,20250617,000000,15.25,16.565,15.195,15.69,240568,0
|
| 1538 |
+
MEC.US,D,20250618,000000,16,16.3,15.485,15.92,220741,0
|
| 1539 |
+
MEC.US,D,20250620,000000,16.04,16.1,15.61,15.98,157733,0
|
| 1540 |
+
MEC.US,D,20250623,000000,15.9,16.27,15.62,16.24,145695,0
|
| 1541 |
+
MEC.US,D,20250624,000000,16.2296,16.72,16.22,16.44,167615,0
|
| 1542 |
+
MEC.US,D,20250625,000000,16.45,16.57,15.49,15.5,148136,0
|
| 1543 |
+
MEC.US,D,20250626,000000,15.555,15.87,15.485,15.81,125972,0
|
| 1544 |
+
MEC.US,D,20250627,000000,16.135,16.41,15.8564,16.19,321684,0
|
| 1545 |
+
MEC.US,D,20250630,000000,16.19,16.43,15.85,15.96,99618,0
|
| 1546 |
+
MEC.US,D,20250701,000000,15.85,16.59,15.4214,16.26,106011,0
|
| 1547 |
+
MEC.US,D,20250702,000000,16.63,17,16.26,16.75,157760,0
|
| 1548 |
+
MEC.US,D,20250703,000000,16.98,17.15,16.7701,16.8,63410,0
|
| 1549 |
+
MEC.US,D,20250707,000000,16.93,17.01,16.21,16.23,82456,0
|
| 1550 |
+
MEC.US,D,20250708,000000,16.485,16.625,16.2,16.21,84728,0
|
| 1551 |
+
MEC.US,D,20250709,000000,16.22,16.475,15.74,16.44,51913,0
|
| 1552 |
+
MEC.US,D,20250710,000000,16.39,16.66,16.3001,16.5,63286,0
|
| 1553 |
+
MEC.US,D,20250711,000000,16.21,16.34,16,16.18,71361,0
|
| 1554 |
+
MEC.US,D,20250714,000000,16.55,16.55,15.93,16.13,98588,0
|
| 1555 |
+
MEC.US,D,20250715,000000,16.3,16.78,16.03,16.1,141055,0
|
| 1556 |
+
MEC.US,D,20250716,000000,16.03,16.13,15.545,15.74,100833,0
|
| 1557 |
+
MEC.US,D,20250717,000000,15.89,16.015,15.65,15.84,77059,0
|
| 1558 |
+
MEC.US,D,20250718,000000,16.08,16.08,15.265,15.3,72711,0
|
| 1559 |
+
MEC.US,D,20250721,000000,15.94,15.94,15.3,15.33,69023,0
|
| 1560 |
+
MEC.US,D,20250722,000000,15.12,15.69,15.115,15.52,70445,0
|
| 1561 |
+
MEC.US,D,20250723,000000,15.5337,15.855,15.52,15.74,85820,0
|
| 1562 |
+
MEC.US,D,20250724,000000,15.75,15.99,15.67,15.76,98132,0
|
| 1563 |
+
MEC.US,D,20250725,000000,15.9442,16.13,15.63,16.1,57179,0
|
| 1564 |
+
MEC.US,D,20250728,000000,16.15,16.67,16.01,16.67,133458,0
|
| 1565 |
+
MEC.US,D,20250729,000000,16.85,17.575,16.6867,17.26,260136,0
|
| 1566 |
+
MEC.US,D,20250730,000000,17.285,17.62,16.46,16.56,132759,0
|
| 1567 |
+
MEC.US,D,20250731,000000,17.135,17.4,16.36,16.77,117641,0
|
| 1568 |
+
MEC.US,D,20250801,000000,16.5,16.73,16.16,16.4,110629,0
|
| 1569 |
+
MEC.US,D,20250804,000000,16.4,16.75,16.37,16.45,104169,0
|
| 1570 |
+
MEC.US,D,20250805,000000,16.55,16.905,16.44,16.72,149778,0
|
| 1571 |
+
MEC.US,D,20250806,000000,13.3264,14.72,12.1,14.66,488705,0
|
| 1572 |
+
MEC.US,D,20250807,000000,14.68,15.1292,13.58,14.24,300573,0
|
| 1573 |
+
MEC.US,D,20250808,000000,14.25,14.6,13.67,13.68,317689,0
|
| 1574 |
+
MEC.US,D,20250811,000000,13.58,13.735,13.1001,13.68,207383,0
|
| 1575 |
+
MEC.US,D,20250812,000000,14.4,14.4999,13.875,14.04,285966,0
|
| 1576 |
+
MEC.US,D,20250813,000000,14.23,15.14,13.925,14.94,158315,0
|
| 1577 |
+
MEC.US,D,20250814,000000,14.425,14.85,14.32,14.47,116553,0
|
| 1578 |
+
MEC.US,D,20250815,000000,14.75,15.08,14.3,14.45,78936,0
|
| 1579 |
+
MEC.US,D,20250818,000000,14.825,14.825,14.13,14.27,95200,0
|
| 1580 |
+
MEC.US,D,20250819,000000,14.605,14.635,14.22,14.37,67429,0
|
| 1581 |
+
MEC.US,D,20250820,000000,14.31,14.38,14.03,14.1,131676,0
|
| 1582 |
+
MEC.US,D,20250821,000000,14.085,14.13,13.865,13.93,81277,0
|
| 1583 |
+
MEC.US,D,20250822,000000,14.26,14.7,14.07,14.43,151165,0
|
| 1584 |
+
MEC.US,D,20250825,000000,14.42,14.5594,14.2901,14.35,75905,0
|
| 1585 |
+
MEC.US,D,20250826,000000,14.3658,14.7,14.218,14.61,101857,0
|
| 1586 |
+
MEC.US,D,20250827,000000,14.725,14.8,14.4095,14.58,134883,0
|
| 1587 |
+
MEC.US,D,20250828,000000,14.5227,14.6394,14.47,14.58,72410,0
|
| 1588 |
+
MEC.US,D,20250829,000000,14.52,14.655,14.44,14.6,116999,0
|
| 1589 |
+
MEC.US,D,20250902,000000,14.535,14.75,14.435,14.45,117798,0
|
| 1590 |
+
MEC.US,D,20250903,000000,14.5,14.52,14.17,14.18,98258,0
|
| 1591 |
+
MEC.US,D,20250904,000000,14.255,14.31,14,14.29,62758,0
|
| 1592 |
+
MEC.US,D,20250905,000000,14.515,14.92,14.41,14.87,107504,0
|
| 1593 |
+
MEC.US,D,20250908,000000,14.875,15.06,14.685,15.01,127576,0
|
| 1594 |
+
MEC.US,D,20250909,000000,14.96,14.97,14.06,14.4,95600,0
|
| 1595 |
+
MEC.US,D,20250910,000000,14.475,14.69,14.29,14.41,74529,0
|
| 1596 |
+
MEC.US,D,20250911,000000,14.355,14.99,14.355,14.54,140907,0
|
| 1597 |
+
MEC.US,D,20250912,000000,14.7,14.7,14.19,14.2,55348,0
|
| 1598 |
+
MEC.US,D,20250915,000000,14.14,15.53,14.11,14.85,238222,0
|
| 1599 |
+
MEC.US,D,20250916,000000,14.76,14.9,14.48,14.59,118579,0
|
| 1600 |
+
MEC.US,D,20250917,000000,14.86,15.22,14.12,14.16,157662,0
|
| 1601 |
+
MEC.US,D,20250918,000000,14.53,14.78,14.16,14.69,74599,0
|
| 1602 |
+
MEC.US,D,20250919,000000,14.595,14.87,14.28,14.31,211799,0
|
| 1603 |
+
MEC.US,D,20250922,000000,14.28,14.3252,14.0529,14.15,163284,0
|
| 1604 |
+
MEC.US,D,20250923,000000,14.16,14.17,13.67,13.9,113480,0
|
| 1605 |
+
MEC.US,D,20250924,000000,13.76,14.065,13.62,13.62,101258,0
|
| 1606 |
+
MEC.US,D,20250925,000000,13.475,13.64,13.35,13.53,170219,0
|
| 1607 |
+
MEC.US,D,20250926,000000,13.5,13.69,13.42,13.57,160054,0
|
| 1608 |
+
MEC.US,D,20250929,000000,13.5,14.08,13.5,13.65,156149,0
|
| 1609 |
+
MEC.US,D,20250930,000000,13.72,13.92,13.51,13.76,140397,0
|
| 1610 |
+
MEC.US,D,20251001,000000,13.77,13.87,13.51,13.64,99630,0
|
| 1611 |
+
MEC.US,D,20251002,000000,13.58,13.75,13.41,13.59,104657,0
|
| 1612 |
+
MEC.US,D,20251003,000000,13.56,14.05,13.56,13.71,96692,0
|
| 1613 |
+
MEC.US,D,20251006,000000,13.4201,13.71,13.34,13.42,86226,0
|
| 1614 |
+
MEC.US,D,20251007,000000,13.31,13.4,13.05,13.05,71043,0
|
| 1615 |
+
MEC.US,D,20251008,000000,13.31,13.345,13.1,13.13,122780,0
|
| 1616 |
+
MEC.US,D,20251009,000000,13.285,13.3,13.05,13.27,138505,0
|
| 1617 |
+
MEC.US,D,20251010,000000,13.375,13.5,12.95,12.96,95897,0
|
| 1618 |
+
MEC.US,D,20251013,000000,13.1595,13.375,13.06,13.25,67268,0
|
| 1619 |
+
MEC.US,D,20251014,000000,13.2,13.57,13.04,13.35,123572,0
|
| 1620 |
+
MEC.US,D,20251015,000000,13.46,13.605,13.08,13.34,90271,0
|
| 1621 |
+
MEC.US,D,20251016,000000,13.39,13.39,12.5,12.56,146351,0
|
| 1622 |
+
MEC.US,D,20251017,000000,12.5,13.26,12.25,12.58,254968,0
|
| 1623 |
+
MEC.US,D,20251020,000000,12.89,13.29,12.72,13.01,174468,0
|
| 1624 |
+
MEC.US,D,20251021,000000,14.61,16.49,14.5,15.72,1442070,0
|
| 1625 |
+
MEC.US,D,20251022,000000,15.47,16.52,15.39,16.49,478262,0
|
| 1626 |
+
MEC.US,D,20251023,000000,16.4,16.67,15.9055,16.45,225524,0
|
| 1627 |
+
MEC.US,D,20251024,000000,16.625,16.7799,16.4001,16.52,71847,0
|
| 1628 |
+
MEC.US,D,20251027,000000,16.775,16.8128,16.49,16.5,142639,0
|
| 1629 |
+
MEC.US,D,20251028,000000,16.7515,17.16,16.27,16.69,197318,0
|
| 1630 |
+
MEC.US,D,20251029,000000,16.625,17.2299,16.56,17,261773,0
|
| 1631 |
+
MEC.US,D,20251030,000000,16.725,17.39,16.625,17.2,179102,0
|
| 1632 |
+
MEC.US,D,20251031,000000,17.465,18.11,17.09,17.82,251110,0
|
| 1633 |
+
MEC.US,D,20251103,000000,17.52,17.96,16.99,17.66,277623,0
|
| 1634 |
+
MEC.US,D,20251104,000000,17.63,18.15,17.4,17.99,318059,0
|
| 1635 |
+
MEC.US,D,20251105,000000,19.04,19.05,15.75,16.13,516491,0
|
| 1636 |
+
MEC.US,D,20251106,000000,15.14,16.94,15.14,16.69,270914,0
|
| 1637 |
+
MEC.US,D,20251107,000000,16.78,16.95,16.33,16.55,210577,0
|
| 1638 |
+
MEC.US,D,20251110,000000,17,17,16.455,16.86,137721,0
|
| 1639 |
+
MEC.US,D,20251111,000000,16.765,17.0614,16.62,16.65,150150,0
|
| 1640 |
+
MEC.US,D,20251112,000000,16.665,16.76,16.12,16.57,219231,0
|
| 1641 |
+
MEC.US,D,20251113,000000,16.565,16.92,16.08,16.21,200249,0
|
| 1642 |
+
MEC.US,D,20251114,000000,16.225,16.225,15.74,16.04,167301,0
|
| 1643 |
+
MEC.US,D,20251117,000000,16.045,17,15.91,15.97,882357,0
|
| 1644 |
+
MEC.US,D,20251118,000000,16.33,16.75,15.37,15.43,173100,0
|
| 1645 |
+
MEC.US,D,20251119,000000,15.45,16.15,14.985,15,264319,0
|
| 1646 |
+
MEC.US,D,20251120,000000,15.85,15.96,14.78,14.84,354850,0
|
| 1647 |
+
MEC.US,D,20251121,000000,14.87,15.61,14.75,15.61,386442,0
|
| 1648 |
+
MEC.US,D,20251124,000000,15.42,16.12,15.21,16.06,189121,0
|
| 1649 |
+
MEC.US,D,20251125,000000,15.935,16.9,15.935,16.8,199306,0
|
| 1650 |
+
MEC.US,D,20251126,000000,16.75,16.98,16.613326,16.87,109190,0
|
| 1651 |
+
MEC.US,D,20251128,000000,16.845,17.395,16.74,16.99,124557,0
|
| 1652 |
+
MEC.US,D,20251201,000000,16.97,16.98,16.48,16.62,185032,0
|
| 1653 |
+
MEC.US,D,20251202,000000,17.06,17.06,16.15,16.19,84311,0
|
| 1654 |
+
MEC.US,D,20251203,000000,16.535,16.92,16.13,16.74,134050,0
|
| 1655 |
+
MEC.US,D,20251204,000000,16.715,17.1186,16.58,16.93,124590,0
|
| 1656 |
+
MEC.US,D,20251205,000000,16.94,16.98,16.42,16.5,113758,0
|
| 1657 |
+
MEC.US,D,20251208,000000,16.68,17.28,16.605,17.12,145501,0
|
| 1658 |
+
MEC.US,D,20251209,000000,17.33,18.06,17.175,17.81,176829,0
|
| 1659 |
+
MEC.US,D,20251210,000000,17.54,19.24,16.805,19.01,188071,0
|
| 1660 |
+
MEC.US,D,20251211,000000,19.01,19.24,18.6747,18.82,171033,0
|
| 1661 |
+
MEC.US,D,20251212,000000,18.8,19.25,18.54,18.62,147162,0
|
| 1662 |
+
MEC.US,D,20251215,000000,18.67,18.8,18.28,18.62,157825,0
|
| 1663 |
+
MEC.US,D,20251216,000000,18.585,18.68,18.05,18.25,134844,0
|
| 1664 |
+
MEC.US,D,20251217,000000,18.265,18.28,17.43,17.72,137102,0
|
| 1665 |
+
MEC.US,D,20251218,000000,18.035,18.06,17.42,17.66,216369,0
|
| 1666 |
+
MEC.US,D,20251219,000000,17.58,17.77,17.295,17.33,589542,0
|
| 1667 |
+
MEC.US,D,20251222,000000,17.5,18.49,17.35,18.45,166305,0
|
| 1668 |
+
MEC.US,D,20251223,000000,18.47,19.14,18.29,19,153108,0
|
| 1669 |
+
MEC.US,D,20251224,000000,18.9,19.28,18.68,19.14,92665,0
|
| 1670 |
+
MEC.US,D,20251226,000000,19.36,19.36,18.7301,19.11,68500,0
|
| 1671 |
+
MEC.US,D,20251229,000000,19.26,19.77,19.06,19.75,175975,0
|
| 1672 |
+
MEC.US,D,20251230,000000,19.75,19.75,18.89,19.35,239895,0
|
| 1673 |
+
MEC.US,D,20251231,000000,19.26,19.59,18.65,18.72,162765,0
|
| 1674 |
+
MEC.US,D,20260102,000000,19.035,19.22,18.25,18.95,139752,0
|
| 1675 |
+
MEC.US,D,20260105,000000,18.05,18.77,17.55,17.97,279409,0
|
| 1676 |
+
MEC.US,D,20260106,000000,17.805,17.94,17.28,17.79,154527,0
|
| 1677 |
+
MEC.US,D,20260107,000000,18.12,18.12,17.34,17.73,135995,0
|
| 1678 |
+
MEC.US,D,20260108,000000,17.7,18.3,17.5,18.29,92621,0
|
| 1679 |
+
MEC.US,D,20260109,000000,18.2,18.83,17.49,18.41,155879,0
|
| 1680 |
+
MEC.US,D,20260112,000000,18.5,19.5,18.25,19.37,168659,0
|
| 1681 |
+
MEC.US,D,20260113,000000,19.38,19.82,19.0001,19.27,153250,0
|
| 1682 |
+
MEC.US,D,20260114,000000,19.04,19.57,18.66,19.08,310484,0
|
| 1683 |
+
MEC.US,D,20260115,000000,19.23,19.315,18.8,18.97,307951,0
|
| 1684 |
+
MEC.US,D,20260116,000000,19,19.31,18.48,18.66,170494,0
|
| 1685 |
+
MEC.US,D,20260120,000000,18.14,18.41,17.73,17.73,91958,0
|
| 1686 |
+
MEC.US,D,20260121,000000,17.89,18.31,17.62,18.23,99858,0
|
| 1687 |
+
MEC.US,D,20260122,000000,18.485,18.7,18.18,18.69,118787,0
|
| 1688 |
+
MEC.US,D,20260123,000000,18.39,18.71,18.1,18.39,119539,0
|
| 1689 |
+
MEC.US,D,20260126,000000,18.42,18.515,18.015,18.09,67874,0
|
| 1690 |
+
MEC.US,D,20260127,000000,18.065,18.6,18.055,18.4,92909,0
|
| 1691 |
+
MEC.US,D,20260128,000000,18.52,19.1,18.4,18.93,143291,0
|
| 1692 |
+
MEC.US,D,20260129,000000,19,19.73,19,19.65,315007,0
|
| 1693 |
+
MEC.US,D,20260130,000000,19.7,19.79,19.2,19.6,156771,0
|
| 1694 |
+
MEC.US,D,20260202,000000,19.505,20.45,19.43,19.8,124276,0
|
| 1695 |
+
MEC.US,D,20260203,000000,19.7,20.39,19.025,19.43,124240,0
|
| 1696 |
+
MEC.US,D,20260204,000000,19.89,20.42,19.1,20.2,238445,0
|
| 1697 |
+
MEC.US,D,20260205,000000,20,21.035,20,20.69,216062,0
|
| 1698 |
+
MEC.US,D,20260206,000000,20.905,22,20.88,21.65,225200,0
|
| 1699 |
+
MEC.US,D,20260209,000000,21.98,22.22,20.985,21.21,139371,0
|
| 1700 |
+
MEC.US,D,20260210,000000,21.04,21.81,20.89,21.21,113983,0
|
| 1701 |
+
MEC.US,D,20260211,000000,21.19,21.82,20.5,21.64,172378,0
|
| 1702 |
+
MEC.US,D,20260212,000000,21.79,22.365,20.88,20.98,110228,0
|
| 1703 |
+
MEC.US,D,20260213,000000,21.425,22.27,21,21.94,153183,0
|
| 1704 |
+
MEC.US,D,20260217,000000,21.915,21.95,21.18,21.43,117588,0
|
| 1705 |
+
MEC.US,D,20260218,000000,21.545,21.575,20.79,21.14,100794,0
|
daily/us/nyse stocks/2/met.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mhf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mhk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mhla.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mitn.us.txt
ADDED
|
@@ -0,0 +1,504 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MITN.US,D,20240207,000000,25.1,25.1,25.01,25.06,19902,0
|
| 3 |
+
MITN.US,D,20240208,000000,25.01,25.11,24.99,25.03,20928,0
|
| 4 |
+
MITN.US,D,20240209,000000,25.01,25.01,24.97,25,12603,0
|
| 5 |
+
MITN.US,D,20240212,000000,25.12,25.12,24.99,25,11890,0
|
| 6 |
+
MITN.US,D,20240213,000000,24.95,24.9899,24.87,24.93,22921,0
|
| 7 |
+
MITN.US,D,20240214,000000,25,25,24.72,24.91,14728,0
|
| 8 |
+
MITN.US,D,20240215,000000,24.95,25.0515,24.91,25,28911,0
|
| 9 |
+
MITN.US,D,20240216,000000,25,25.05,24.891,24.9,25359,0
|
| 10 |
+
MITN.US,D,20240220,000000,24.99,24.99,24.9,24.9,9110,0
|
| 11 |
+
MITN.US,D,20240221,000000,24.99,25,24.95,25,3831,0
|
| 12 |
+
MITN.US,D,20240222,000000,25,25.025,24.93,24.95,14814,0
|
| 13 |
+
MITN.US,D,20240223,000000,25,25.05,24.99,24.99,7943,0
|
| 14 |
+
MITN.US,D,20240226,000000,25.05,25.5,25.02,25.26,7424,0
|
| 15 |
+
MITN.US,D,20240227,000000,25.12,25.95,25.1,25.17,11390,0
|
| 16 |
+
MITN.US,D,20240228,000000,25.195,25.25,25.02,25.07,27943,0
|
| 17 |
+
MITN.US,D,20240229,000000,25.09,25.09,24.95,25,10687,0
|
| 18 |
+
MITN.US,D,20240301,000000,24.98,25.13,24.98,25.03,2918,0
|
| 19 |
+
MITN.US,D,20240304,000000,25.03,25.07,25.01,25.02,2085,0
|
| 20 |
+
MITN.US,D,20240305,000000,25.0621,25.1,25.04,25.04,5752,0
|
| 21 |
+
MITN.US,D,20240306,000000,25.085,25.25,25.05,25.14,12036,0
|
| 22 |
+
MITN.US,D,20240307,000000,25.155,25.2,25.11,25.11,6786,0
|
| 23 |
+
MITN.US,D,20240308,000000,25.09,25.25,25.09,25.1,9819,0
|
| 24 |
+
MITN.US,D,20240311,000000,25.25,25.33,25.11,25.15,17999,0
|
| 25 |
+
MITN.US,D,20240312,000000,25.2,25.25,25.12,25.12,7606,0
|
| 26 |
+
MITN.US,D,20240313,000000,25.18,25.2,25.16,25.16,1129,0
|
| 27 |
+
MITN.US,D,20240314,000000,25.18,25.23,25.16,25.16,2835,0
|
| 28 |
+
MITN.US,D,20240315,000000,25.14,25.29,25.12,25.23,5489,0
|
| 29 |
+
MITN.US,D,20240318,000000,25.25,25.25,25.14,25.19,4354,0
|
| 30 |
+
MITN.US,D,20240319,000000,25.25,25.2799,25.06,25.08,16710,0
|
| 31 |
+
MITN.US,D,20240320,000000,25.25,25.25,25.12,25.12,8708,0
|
| 32 |
+
MITN.US,D,20240321,000000,25.1799,25.2497,25.14,25.14,2370,0
|
| 33 |
+
MITN.US,D,20240322,000000,25.24,25.25,25.15,25.15,3912,0
|
| 34 |
+
MITN.US,D,20240325,000000,25.3,25.48,25.2,25.2,7757,0
|
| 35 |
+
MITN.US,D,20240326,000000,25.32,25.41,25.2501,25.26,3154,0
|
| 36 |
+
MITN.US,D,20240327,000000,25.4,25.4,25.2,25.2,6074,0
|
| 37 |
+
MITN.US,D,20240328,000000,25.42,25.55,25.3,25.3,992,0
|
| 38 |
+
MITN.US,D,20240401,000000,25.43,25.46,25.29,25.29,7630,0
|
| 39 |
+
MITN.US,D,20240402,000000,25.29,25.55,25.29,25.31,3409,0
|
| 40 |
+
MITN.US,D,20240403,000000,25.39,25.5876,25.3175,25.5383,2827,0
|
| 41 |
+
MITN.US,D,20240404,000000,25.6,25.6,25.33,25.5,2939,0
|
| 42 |
+
MITN.US,D,20240405,000000,25.48,25.52,25.48,25.48,2756,0
|
| 43 |
+
MITN.US,D,20240408,000000,25.4814,25.62,25.4501,25.51,8631,0
|
| 44 |
+
MITN.US,D,20240409,000000,25.5,25.5,25.45,25.45,5724,0
|
| 45 |
+
MITN.US,D,20240410,000000,25.44,25.48,25.36,25.48,9067,0
|
| 46 |
+
MITN.US,D,20240411,000000,25.4,25.4,25.13,25.13,26580,0
|
| 47 |
+
MITN.US,D,20240412,000000,25.205,25.3,25.1645,25.27,11214,0
|
| 48 |
+
MITN.US,D,20240415,000000,25.38,25.4,25.15,25.15,5926,0
|
| 49 |
+
MITN.US,D,20240416,000000,25.23,25.34,25.15,25.25,3427,0
|
| 50 |
+
MITN.US,D,20240417,000000,25.3,25.35,25.202,25.35,10393,0
|
| 51 |
+
MITN.US,D,20240418,000000,25.26,25.35,25.25,25.35,1314,0
|
| 52 |
+
MITN.US,D,20240419,000000,25.36,25.4,25.35,25.36,1991,0
|
| 53 |
+
MITN.US,D,20240422,000000,25.4,25.53,25.4,25.4,3229,0
|
| 54 |
+
MITN.US,D,20240423,000000,25.54,25.54,25.41,25.46,4399,0
|
| 55 |
+
MITN.US,D,20240424,000000,25.5,25.69,25.5,25.65,3121,0
|
| 56 |
+
MITN.US,D,20240425,000000,25.61,25.62,25.4,25.4,1050,0
|
| 57 |
+
MITN.US,D,20240426,000000,25.61,25.7,25.605,25.7,2104,0
|
| 58 |
+
MITN.US,D,20240429,000000,25.6,25.9,25.6,25.76,4457,0
|
| 59 |
+
MITN.US,D,20240430,000000,25.14,25.14,25,25.06,16703,0
|
| 60 |
+
MITN.US,D,20240501,000000,25.12,25.198,24.99,25.198,9618,0
|
| 61 |
+
MITN.US,D,20240502,000000,25.2,25.21,25.12,25.165,1885,0
|
| 62 |
+
MITN.US,D,20240503,000000,25.215,25.22,25.212,25.22,3432,0
|
| 63 |
+
MITN.US,D,20240506,000000,25.22,25.28,25.22,25.25,6631,0
|
| 64 |
+
MITN.US,D,20240507,000000,25.25,25.28,25.2,25.24,3384,0
|
| 65 |
+
MITN.US,D,20240508,000000,25.1,25.278,25.1,25.15,13696,0
|
| 66 |
+
MITN.US,D,20240509,000000,25.15,25.2,25.13,25.15,8134,0
|
| 67 |
+
MITN.US,D,20240510,000000,25.2,25.2,25.15,25.179,5392,0
|
| 68 |
+
MITN.US,D,20240513,000000,25.15,25.15,25.13,25.13,2404,0
|
| 69 |
+
MITN.US,D,20240514,000000,25.105,25.29,25.105,25.15,2084,0
|
| 70 |
+
MITN.US,D,20240515,000000,25.25,25.29,25.2,25.29,4316,0
|
| 71 |
+
MITN.US,D,20240516,000000,25.36,25.36,25.24,25.24,603,0
|
| 72 |
+
MITN.US,D,20240517,000000,25.25,25.25,25.2,25.2233,3272,0
|
| 73 |
+
MITN.US,D,20240520,000000,25.22,25.22,25.06,25.1,16729,0
|
| 74 |
+
MITN.US,D,20240521,000000,25.08,25.16,25.08,25.16,4071,0
|
| 75 |
+
MITN.US,D,20240522,000000,25.1,25.1,25.05,25.05,4699,0
|
| 76 |
+
MITN.US,D,20240523,000000,25.12,25.12,25,25,6074,0
|
| 77 |
+
MITN.US,D,20240524,000000,25.05,25.05,24.98,25.05,4995,0
|
| 78 |
+
MITN.US,D,20240528,000000,25.1,25.248,24.9998,25,5128,0
|
| 79 |
+
MITN.US,D,20240529,000000,25.16,25.16,24.9,25,11413,0
|
| 80 |
+
MITN.US,D,20240530,000000,25.002,25.002,24.981,25,1312,0
|
| 81 |
+
MITN.US,D,20240531,000000,25.11,25.11,25.05,25.05,4331,0
|
| 82 |
+
MITN.US,D,20240603,000000,25.138,25.14,25,25.03,4108,0
|
| 83 |
+
MITN.US,D,20240604,000000,25.11,25.2,25.05,25.06,6970,0
|
| 84 |
+
MITN.US,D,20240605,000000,25.198,25.2,25.05,25.125,3004,0
|
| 85 |
+
MITN.US,D,20240606,000000,25.17,25.17,25,25,7445,0
|
| 86 |
+
MITN.US,D,20240607,000000,25.01,25.1,25.01,25.1,1987,0
|
| 87 |
+
MITN.US,D,20240610,000000,25.1,25.135,25.05,25.05,8088,0
|
| 88 |
+
MITN.US,D,20240611,000000,25.1,25.11,25.05,25.05,5251,0
|
| 89 |
+
MITN.US,D,20240612,000000,25.0765,25.17,25.0655,25.09,38599,0
|
| 90 |
+
MITN.US,D,20240613,000000,25.09,25.1499,25.09,25.1499,3511,0
|
| 91 |
+
MITN.US,D,20240614,000000,25.15,25.2,25.115,25.115,3923,0
|
| 92 |
+
MITN.US,D,20240617,000000,25.13,25.13,25.12,25.12,1543,0
|
| 93 |
+
MITN.US,D,20240618,000000,25.12,25.1201,25.06,25.06,2449,0
|
| 94 |
+
MITN.US,D,20240620,000000,25.155,25.155,25.1,25.1,807,0
|
| 95 |
+
MITN.US,D,20240621,000000,25.126,25.19,25.126,25.19,3216,0
|
| 96 |
+
MITN.US,D,20240624,000000,25.19,25.2,25.19,25.19,2315,0
|
| 97 |
+
MITN.US,D,20240625,000000,25.13,25.2066,25.1,25.2066,6831,0
|
| 98 |
+
MITN.US,D,20240626,000000,25.17,25.188,25.12,25.12,485,0
|
| 99 |
+
MITN.US,D,20240627,000000,25.198,25.198,25.198,25.198,252,0
|
| 100 |
+
MITN.US,D,20240628,000000,25.178,25.178,25.12,25.12,436,0
|
| 101 |
+
MITN.US,D,20240701,000000,25.15,25.15,25.07,25.15,8331,0
|
| 102 |
+
MITN.US,D,20240702,000000,25.22,25.5,25.1745,25.35,14066,0
|
| 103 |
+
MITN.US,D,20240703,000000,25.25,25.29,25.2,25.25,2738,0
|
| 104 |
+
MITN.US,D,20240705,000000,25.1841,25.25,25.15,25.25,6472,0
|
| 105 |
+
MITN.US,D,20240708,000000,25.25,25.26,25.23,25.23,1581,0
|
| 106 |
+
MITN.US,D,20240709,000000,25.17,25.17,25.15,25.15,2669,0
|
| 107 |
+
MITN.US,D,20240710,000000,25.151,25.28,25.1501,25.2,8079,0
|
| 108 |
+
MITN.US,D,20240711,000000,25.19,25.325,25.19,25.23,1575,0
|
| 109 |
+
MITN.US,D,20240712,000000,25.325,25.325,25.25,25.25,2231,0
|
| 110 |
+
MITN.US,D,20240715,000000,25.2,25.21,25.2,25.2,27967,0
|
| 111 |
+
MITN.US,D,20240716,000000,25.35,25.35,25.24,25.24,6097,0
|
| 112 |
+
MITN.US,D,20240717,000000,25.4084,25.4084,25.26,25.31,5388,0
|
| 113 |
+
MITN.US,D,20240718,000000,25.32,25.34,25.3,25.3199,1473,0
|
| 114 |
+
MITN.US,D,20240719,000000,25.33,25.418,25.27,25.38,6754,0
|
| 115 |
+
MITN.US,D,20240722,000000,25.41,25.41,25.355,25.36,1805,0
|
| 116 |
+
MITN.US,D,20240723,000000,25.41,25.42,25.3284,25.3284,6063,0
|
| 117 |
+
MITN.US,D,20240724,000000,25.34,25.3542,25.27,25.27,3589,0
|
| 118 |
+
MITN.US,D,20240725,000000,25.34,25.37,25.26,25.34,4259,0
|
| 119 |
+
MITN.US,D,20240726,000000,25.28,25.45,25.28,25.36,5292,0
|
| 120 |
+
MITN.US,D,20240729,000000,25.336,25.42,25.336,25.39,8297,0
|
| 121 |
+
MITN.US,D,20240730,000000,25.48,25.48,25.34,25.44,9772,0
|
| 122 |
+
MITN.US,D,20240731,000000,25.4,25.49,25.39,25.45,18349,0
|
| 123 |
+
MITN.US,D,20240801,000000,24.98,24.99,24.89,24.9601,21636,0
|
| 124 |
+
MITN.US,D,20240802,000000,25.05,25.05,24.9327,24.94,9765,0
|
| 125 |
+
MITN.US,D,20240805,000000,24.9,24.92,24.7,24.8,5971,0
|
| 126 |
+
MITN.US,D,20240806,000000,24.9,24.9,24.65,24.8,12056,0
|
| 127 |
+
MITN.US,D,20240807,000000,24.8,24.92,24.79,24.8,17240,0
|
| 128 |
+
MITN.US,D,20240808,000000,24.9,24.9,24.7675,24.83,13305,0
|
| 129 |
+
MITN.US,D,20240809,000000,24.92,24.95,24.833,24.9,4245,0
|
| 130 |
+
MITN.US,D,20240812,000000,24.95,24.95,24.752,24.7901,4975,0
|
| 131 |
+
MITN.US,D,20240813,000000,24.8,24.86,24.7,24.86,11170,0
|
| 132 |
+
MITN.US,D,20240814,000000,24.86,24.9,24.86,24.86,2565,0
|
| 133 |
+
MITN.US,D,20240815,000000,24.86,24.9228,24.81,24.9,6729,0
|
| 134 |
+
MITN.US,D,20240816,000000,24.9,24.93,24.9,24.93,3507,0
|
| 135 |
+
MITN.US,D,20240819,000000,24.95,25.0899,24.91,25,5446,0
|
| 136 |
+
MITN.US,D,20240820,000000,25.1,25.1,25.05,25.05,1444,0
|
| 137 |
+
MITN.US,D,20240821,000000,25.15,25.15,25.07,25.08,8702,0
|
| 138 |
+
MITN.US,D,20240822,000000,25.1499,25.1499,25.1499,25.1499,440,0
|
| 139 |
+
MITN.US,D,20240823,000000,25.15,25.24,25.1,25.1,4338,0
|
| 140 |
+
MITN.US,D,20240826,000000,25.1,25.1,25.02,25.02,1911,0
|
| 141 |
+
MITN.US,D,20240827,000000,25.22,25.22,25.05,25.1,4697,0
|
| 142 |
+
MITN.US,D,20240828,000000,25.08,25.22,24.9,25.18,7477,0
|
| 143 |
+
MITN.US,D,20240829,000000,25.1499,25.15,25.13,25.13,2587,0
|
| 144 |
+
MITN.US,D,20240830,000000,25.19,25.19,25.12,25.12,3155,0
|
| 145 |
+
MITN.US,D,20240903,000000,25.24,25.24,25.13,25.13,1098,0
|
| 146 |
+
MITN.US,D,20240904,000000,25.13,25.13,25.0901,25.13,5270,0
|
| 147 |
+
MITN.US,D,20240905,000000,25.175,25.175,25.13,25.13,2639,0
|
| 148 |
+
MITN.US,D,20240906,000000,25.194,25.194,25.11,25.11,2705,0
|
| 149 |
+
MITN.US,D,20240909,000000,25.24,25.24,25.16,25.2,13052,0
|
| 150 |
+
MITN.US,D,20240910,000000,25.22,25.28,25.185,25.21,21901,0
|
| 151 |
+
MITN.US,D,20240911,000000,25.24,25.24,25.12,25.22,34749,0
|
| 152 |
+
MITN.US,D,20240912,000000,25.3,25.3,25.16,25.185,18555,0
|
| 153 |
+
MITN.US,D,20240913,000000,25.3,25.3,25.21,25.24,7388,0
|
| 154 |
+
MITN.US,D,20240916,000000,25.2986,25.3,25.2299,25.29,20902,0
|
| 155 |
+
MITN.US,D,20240917,000000,25.3,25.3,25.2,25.28,19261,0
|
| 156 |
+
MITN.US,D,20240918,000000,25.3,25.3437,25.29,25.29,3216,0
|
| 157 |
+
MITN.US,D,20240919,000000,25.3504,25.39,25.3402,25.3799,2275,0
|
| 158 |
+
MITN.US,D,20240920,000000,25.44,25.45,25.36,25.42,3657,0
|
| 159 |
+
MITN.US,D,20240923,000000,25.31,25.45,25.31,25.45,5039,0
|
| 160 |
+
MITN.US,D,20240924,000000,25.45,25.52,25.41,25.484,2498,0
|
| 161 |
+
MITN.US,D,20240925,000000,25.4483,25.55,25.435,25.5,14289,0
|
| 162 |
+
MITN.US,D,20240926,000000,25.5,25.5,25.4323,25.435,1840,0
|
| 163 |
+
MITN.US,D,20240927,000000,25.45,25.45,25.4452,25.4478,2463,0
|
| 164 |
+
MITN.US,D,20240930,000000,25.45,25.55,25.45,25.525,4670,0
|
| 165 |
+
MITN.US,D,20241001,000000,25.5,25.505,25.44,25.5,6223,0
|
| 166 |
+
MITN.US,D,20241002,000000,25.44,25.53,25.44,25.48,11597,0
|
| 167 |
+
MITN.US,D,20241003,000000,25.55,25.55,25.48,25.505,1796,0
|
| 168 |
+
MITN.US,D,20241004,000000,25.52,25.55,25.48,25.5,8668,0
|
| 169 |
+
MITN.US,D,20241007,000000,25.52,25.52,25.45,25.4899,2492,0
|
| 170 |
+
MITN.US,D,20241008,000000,25.47,25.47,25.42,25.44,2913,0
|
| 171 |
+
MITN.US,D,20241009,000000,25.47,25.47,25.45,25.4699,3861,0
|
| 172 |
+
MITN.US,D,20241010,000000,25.47,25.48,25.43,25.458,5104,0
|
| 173 |
+
MITN.US,D,20241011,000000,25.47,25.54,25.441,25.54,21495,0
|
| 174 |
+
MITN.US,D,20241014,000000,25.54,25.545,25.5,25.5294,11748,0
|
| 175 |
+
MITN.US,D,20241015,000000,25.55,25.55,25.425,25.48,12240,0
|
| 176 |
+
MITN.US,D,20241016,000000,25.55,25.55,25.46,25.5,11837,0
|
| 177 |
+
MITN.US,D,20241017,000000,25.5,25.5145,25.49,25.5,3697,0
|
| 178 |
+
MITN.US,D,20241018,000000,25.48,25.55,25.48,25.53,2895,0
|
| 179 |
+
MITN.US,D,20241021,000000,25.47,25.6,25.47,25.53,4658,0
|
| 180 |
+
MITN.US,D,20241022,000000,25.52,25.55,25.442,25.54,9320,0
|
| 181 |
+
MITN.US,D,20241023,000000,25.55,25.55,25.46,25.49,3747,0
|
| 182 |
+
MITN.US,D,20241024,000000,25.4895,25.4895,25.41,25.45,5005,0
|
| 183 |
+
MITN.US,D,20241025,000000,25.5,25.5171,25.49,25.49,2086,0
|
| 184 |
+
MITN.US,D,20241028,000000,25.55,25.56,25.515,25.56,1350,0
|
| 185 |
+
MITN.US,D,20241029,000000,25.48,25.54,25.44,25.52,5407,0
|
| 186 |
+
MITN.US,D,20241030,000000,25.47,25.504,25.47,25.47,2525,0
|
| 187 |
+
MITN.US,D,20241031,000000,25.54,25.57,25.495,25.5,1989,0
|
| 188 |
+
MITN.US,D,20241101,000000,25.03,25.04,24.955,25.0013,6372,0
|
| 189 |
+
MITN.US,D,20241104,000000,25.01,25.1029,25.01,25.0801,1909,0
|
| 190 |
+
MITN.US,D,20241105,000000,25.09,25.12,25.05,25.07,1960,0
|
| 191 |
+
MITN.US,D,20241106,000000,25.05,25.068,24.97,25,5910,0
|
| 192 |
+
MITN.US,D,20241107,000000,25,25.08,25,25.0199,2940,0
|
| 193 |
+
MITN.US,D,20241108,000000,25.05,25.12,25.05,25.06,6056,0
|
| 194 |
+
MITN.US,D,20241111,000000,25.08,25.2,25.02,25.2,4421,0
|
| 195 |
+
MITN.US,D,20241112,000000,25.2,25.2001,25.0999,25.1,7195,0
|
| 196 |
+
MITN.US,D,20241113,000000,25.23,25.25,25.03,25.05,4570,0
|
| 197 |
+
MITN.US,D,20241114,000000,25.08,25.1,25.06,25.07,1055,0
|
| 198 |
+
MITN.US,D,20241115,000000,25.06,25.0801,25.01,25.0301,4914,0
|
| 199 |
+
MITN.US,D,20241118,000000,25.19,25.28,25.04,25.05,4246,0
|
| 200 |
+
MITN.US,D,20241119,000000,25.04,25.1001,25.04,25.06,1302,0
|
| 201 |
+
MITN.US,D,20241120,000000,25.05,25.1322,24.995,24.995,5158,0
|
| 202 |
+
MITN.US,D,20241121,000000,25.02,25.12,25,25.0647,5466,0
|
| 203 |
+
MITN.US,D,20241122,000000,25.06,25.1082,25.02,25.07,5173,0
|
| 204 |
+
MITN.US,D,20241125,000000,25.13,25.19,25.1,25.1,3461,0
|
| 205 |
+
MITN.US,D,20241126,000000,25.1,25.26,25.1,25.26,1479,0
|
| 206 |
+
MITN.US,D,20241127,000000,25.0119,25.07,24.95,25.07,2520,0
|
| 207 |
+
MITN.US,D,20241129,000000,25.16,25.2,25.0462,25.0462,1332,0
|
| 208 |
+
MITN.US,D,20241202,000000,25.05,25.2,24.91,25.2,2968,0
|
| 209 |
+
MITN.US,D,20241203,000000,25.01,25.01,25.01,25.01,612,0
|
| 210 |
+
MITN.US,D,20241204,000000,25.1,25.1283,25.09,25.1283,1493,0
|
| 211 |
+
MITN.US,D,20241205,000000,25.1,25.1,25.1,25.1,675,0
|
| 212 |
+
MITN.US,D,20241206,000000,25.04,25.1,25.0366,25.1,6379,0
|
| 213 |
+
MITN.US,D,20241209,000000,25.0762,25.14,25.075,25.14,4215,0
|
| 214 |
+
MITN.US,D,20241210,000000,25.155,25.155,25.03,25.09,4584,0
|
| 215 |
+
MITN.US,D,20241211,000000,25.1,25.2,25.05,25.15,3614,0
|
| 216 |
+
MITN.US,D,20241212,000000,25.0701,25.1899,25.05,25.05,5334,0
|
| 217 |
+
MITN.US,D,20241213,000000,25.14,25.14,25.1,25.1,685,0
|
| 218 |
+
MITN.US,D,20241216,000000,25.15,25.18,25.1,25.18,4258,0
|
| 219 |
+
MITN.US,D,20241217,000000,25.145,25.2099,25.12,25.2099,2958,0
|
| 220 |
+
MITN.US,D,20241218,000000,25.15,25.1869,25.15,25.1869,351,0
|
| 221 |
+
MITN.US,D,20241219,000000,25.2,25.2,25.1,25.165,1694,0
|
| 222 |
+
MITN.US,D,20241220,000000,25.1,25.21,25.1,25.13,1626,0
|
| 223 |
+
MITN.US,D,20241223,000000,25.13,25.151,25.1,25.13,5099,0
|
| 224 |
+
MITN.US,D,20241224,000000,25.1599,25.1688,25.1599,25.16,1683,0
|
| 225 |
+
MITN.US,D,20241226,000000,25.2,25.21,25.16,25.16,1390,0
|
| 226 |
+
MITN.US,D,20241227,000000,25.13,25.13,25.13,25.13,396,0
|
| 227 |
+
MITN.US,D,20241230,000000,25.11,25.1445,25.11,25.11,6239,0
|
| 228 |
+
MITN.US,D,20250102,000000,25.255,25.3,25.2,25.2516,5760,0
|
| 229 |
+
MITN.US,D,20250103,000000,25.2132,25.27,25.21,25.26,5695,0
|
| 230 |
+
MITN.US,D,20250106,000000,25.27,25.317,25.18,25.317,10183,0
|
| 231 |
+
MITN.US,D,20250107,000000,25.35,25.39,25.32,25.36,2759,0
|
| 232 |
+
MITN.US,D,20250108,000000,25.298,25.35,25.29,25.35,4327,0
|
| 233 |
+
MITN.US,D,20250110,000000,25.3802,25.4,25.3,25.4,5241,0
|
| 234 |
+
MITN.US,D,20250113,000000,25.348,25.49,25.3,25.3,3698,0
|
| 235 |
+
MITN.US,D,20250114,000000,25.4,25.48,25.3625,25.4,5400,0
|
| 236 |
+
MITN.US,D,20250115,000000,25.4639,25.52,25.39,25.39,4056,0
|
| 237 |
+
MITN.US,D,20250116,000000,25.47,25.49,25.44,25.45,3546,0
|
| 238 |
+
MITN.US,D,20250117,000000,25.47,25.53,25.3625,25.43,3873,0
|
| 239 |
+
MITN.US,D,20250121,000000,25.53,25.53,25.43,25.43,508,0
|
| 240 |
+
MITN.US,D,20250122,000000,25.4896,25.4896,25.38,25.4301,4258,0
|
| 241 |
+
MITN.US,D,20250123,000000,25.45,25.49,25.45,25.49,673,0
|
| 242 |
+
MITN.US,D,20250124,000000,25.498,25.498,25.498,25.498,304,0
|
| 243 |
+
MITN.US,D,20250127,000000,25.43,25.4636,25.43,25.4636,1185,0
|
| 244 |
+
MITN.US,D,20250128,000000,25.5,25.5,25.4,25.45,3263,0
|
| 245 |
+
MITN.US,D,20250129,000000,25.45,25.5,25.45,25.5,3507,0
|
| 246 |
+
MITN.US,D,20250130,000000,25.4603,25.5,25.43,25.48,4102,0
|
| 247 |
+
MITN.US,D,20250131,000000,25.04,25.09,25,25.0699,10057,0
|
| 248 |
+
MITN.US,D,20250203,000000,25.09,25.09,25.0401,25.06,2225,0
|
| 249 |
+
MITN.US,D,20250204,000000,25.03,25.1267,25.0096,25.1199,12897,0
|
| 250 |
+
MITN.US,D,20250205,000000,25.14,25.14,25.14,25.14,418,0
|
| 251 |
+
MITN.US,D,20250206,000000,25.1044,25.13,25.095,25.1004,3158,0
|
| 252 |
+
MITN.US,D,20250207,000000,25.1,25.15,25,25.09,2343,0
|
| 253 |
+
MITN.US,D,20250210,000000,25.08,25.1,25.01,25.01,4203,0
|
| 254 |
+
MITN.US,D,20250211,000000,25.04,25.05,25.03,25.05,4599,0
|
| 255 |
+
MITN.US,D,20250212,000000,25.0703,25.1,25.01,25.05,2408,0
|
| 256 |
+
MITN.US,D,20250213,000000,25.02,25.0895,25.02,25.05,3380,0
|
| 257 |
+
MITN.US,D,20250214,000000,25.09,25.09,25.04,25.05,3318,0
|
| 258 |
+
MITN.US,D,20250218,000000,25.0699,25.07,25.02,25.05,16423,0
|
| 259 |
+
MITN.US,D,20250219,000000,25.045,25.09,25.045,25.07,6441,0
|
| 260 |
+
MITN.US,D,20250220,000000,25.1146,25.1146,25.09,25.1,1517,0
|
| 261 |
+
MITN.US,D,20250221,000000,25.15,25.15,25.1,25.1,2428,0
|
| 262 |
+
MITN.US,D,20250224,000000,25.12,25.12,25.06,25.0999,11789,0
|
| 263 |
+
MITN.US,D,20250225,000000,25.125,25.135,25.05,25.0572,6289,0
|
| 264 |
+
MITN.US,D,20250226,000000,25.06,25.06,24.85,25.05,4182,0
|
| 265 |
+
MITN.US,D,20250227,000000,25.09,25.09,25.03,25.03,1357,0
|
| 266 |
+
MITN.US,D,20250228,000000,25.037,25.09,25.03,25.09,13108,0
|
| 267 |
+
MITN.US,D,20250303,000000,25.1,25.16,25.0501,25.06,5721,0
|
| 268 |
+
MITN.US,D,20250304,000000,25.12,25.15,25.06,25.06,3401,0
|
| 269 |
+
MITN.US,D,20250305,000000,25.1399,25.15,25.0747,25.138,4440,0
|
| 270 |
+
MITN.US,D,20250306,000000,25.0601,25.1,24.9899,25,16400,0
|
| 271 |
+
MITN.US,D,20250307,000000,25.0168,25.09,24.98,25.01,52312,0
|
| 272 |
+
MITN.US,D,20250310,000000,25.035,25.05,24.99,25,35926,0
|
| 273 |
+
MITN.US,D,20250311,000000,25.02,25.02,24.97,24.99,7871,0
|
| 274 |
+
MITN.US,D,20250312,000000,25.012,25.125,24.99,25.04,11496,0
|
| 275 |
+
MITN.US,D,20250313,000000,25.04,25.06,25,25.0299,10201,0
|
| 276 |
+
MITN.US,D,20250314,000000,25.0499,25.17,25.02,25.12,6953,0
|
| 277 |
+
MITN.US,D,20250317,000000,25.165,25.19,25.1,25.1681,5648,0
|
| 278 |
+
MITN.US,D,20250318,000000,25.18,25.21,25.168,25.2,5757,0
|
| 279 |
+
MITN.US,D,20250319,000000,25.22,25.22,25.15,25.1501,5463,0
|
| 280 |
+
MITN.US,D,20250320,000000,25.15,25.17,25.08,25.17,2860,0
|
| 281 |
+
MITN.US,D,20250321,000000,25.18,25.26,25.12,25.15,2226,0
|
| 282 |
+
MITN.US,D,20250324,000000,25.17,25.22,25.16,25.22,3335,0
|
| 283 |
+
MITN.US,D,20250325,000000,25.24,25.28,25.185,25.19,4471,0
|
| 284 |
+
MITN.US,D,20250326,000000,25.2,25.2,25.04,25.08,24535,0
|
| 285 |
+
MITN.US,D,20250327,000000,25.18,25.19,24.98,25.06,12181,0
|
| 286 |
+
MITN.US,D,20250328,000000,25.06,25.06,24.99,25,5851,0
|
| 287 |
+
MITN.US,D,20250331,000000,25.022,25.1,25.02,25.02,10313,0
|
| 288 |
+
MITN.US,D,20250401,000000,25.0705,25.355,25.0705,25.3001,16544,0
|
| 289 |
+
MITN.US,D,20250402,000000,25.2676,25.3599,25.22,25.331,10125,0
|
| 290 |
+
MITN.US,D,20250403,000000,25.25,25.28,25.11,25.2099,32570,0
|
| 291 |
+
MITN.US,D,20250404,000000,25.15,25.16,24.46,24.575,57664,0
|
| 292 |
+
MITN.US,D,20250407,000000,24.505,24.71,21.5,24.5,28854,0
|
| 293 |
+
MITN.US,D,20250408,000000,24.89,24.99,24.6721,24.83,12777,0
|
| 294 |
+
MITN.US,D,20250409,000000,24.73,24.81,24.43,24.76,15505,0
|
| 295 |
+
MITN.US,D,20250410,000000,24.83,24.95,24.68,24.9,8482,0
|
| 296 |
+
MITN.US,D,20250411,000000,24.96,24.99,24.8,24.8,8793,0
|
| 297 |
+
MITN.US,D,20250414,000000,24.75,24.99,24.75,24.83,11207,0
|
| 298 |
+
MITN.US,D,20250415,000000,24.861,25.175,24.85,24.985,16444,0
|
| 299 |
+
MITN.US,D,20250416,000000,25.02,25.3,24.91,25.05,11854,0
|
| 300 |
+
MITN.US,D,20250417,000000,25.21,25.25,25.06,25.18,10982,0
|
| 301 |
+
MITN.US,D,20250421,000000,25.18,25.18,24.99,25.1,9193,0
|
| 302 |
+
MITN.US,D,20250422,000000,25.16,25.25,25.16,25.2,13272,0
|
| 303 |
+
MITN.US,D,20250423,000000,25.25,25.2873,25.15,25.21,15940,0
|
| 304 |
+
MITN.US,D,20250424,000000,25.24,25.32,25.24,25.26,13507,0
|
| 305 |
+
MITN.US,D,20250425,000000,25.32,25.36,25.2955,25.36,8965,0
|
| 306 |
+
MITN.US,D,20250428,000000,25.36,25.43,25.2,25.25,6742,0
|
| 307 |
+
MITN.US,D,20250429,000000,25.27,25.36,25.27,25.36,3500,0
|
| 308 |
+
MITN.US,D,20250430,000000,25.4,25.45,25.26,25.34,6302,0
|
| 309 |
+
MITN.US,D,20250501,000000,25.04,25.07,24.94,25.03,10262,0
|
| 310 |
+
MITN.US,D,20250502,000000,25.12,25.4,24.96,25.0396,8320,0
|
| 311 |
+
MITN.US,D,20250505,000000,25.1925,25.35,25.15,25.1749,4655,0
|
| 312 |
+
MITN.US,D,20250506,000000,25.075,25.15,25,25.06,5504,0
|
| 313 |
+
MITN.US,D,20250507,000000,25.05,25.14,25.005,25.08,8072,0
|
| 314 |
+
MITN.US,D,20250508,000000,25.0525,25.06,25.0525,25.06,1319,0
|
| 315 |
+
MITN.US,D,20250509,000000,25.1,25.12,25.06,25.09,1853,0
|
| 316 |
+
MITN.US,D,20250512,000000,25.1,25.15,25.02,25.125,6514,0
|
| 317 |
+
MITN.US,D,20250513,000000,25.1,25.1,24.88,24.95,8213,0
|
| 318 |
+
MITN.US,D,20250514,000000,25.04,25.1,24.95,24.95,3341,0
|
| 319 |
+
MITN.US,D,20250515,000000,25,25.04,24.9,24.93,2046,0
|
| 320 |
+
MITN.US,D,20250516,000000,25.02,25.0999,24.9,25.01,4012,0
|
| 321 |
+
MITN.US,D,20250519,000000,25.06,25.1,25.01,25.09,2987,0
|
| 322 |
+
MITN.US,D,20250520,000000,25.1,25.15,25.1,25.1,2866,0
|
| 323 |
+
MITN.US,D,20250521,000000,25.02,25.15,25.02,25.03,2614,0
|
| 324 |
+
MITN.US,D,20250522,000000,24.85,25.15,24.85,25.05,737,0
|
| 325 |
+
MITN.US,D,20250523,000000,25.15,25.15,25.05,25.1,2699,0
|
| 326 |
+
MITN.US,D,20250527,000000,25.13,25.34,25.1,25.16,2647,0
|
| 327 |
+
MITN.US,D,20250529,000000,25.1501,25.1501,25.1,25.13,2189,0
|
| 328 |
+
MITN.US,D,20250530,000000,25.2,25.25,25.2,25.2499,1601,0
|
| 329 |
+
MITN.US,D,20250602,000000,25.2,25.2,25.04,25.04,2370,0
|
| 330 |
+
MITN.US,D,20250603,000000,25.04,25.25,25.0256,25.2,3490,0
|
| 331 |
+
MITN.US,D,20250604,000000,25.198,25.198,25.0701,25.0701,589,0
|
| 332 |
+
MITN.US,D,20250605,000000,25.11,25.2,25.0699,25.2,3627,0
|
| 333 |
+
MITN.US,D,20250606,000000,25.15,25.15,25.01,25.08,2922,0
|
| 334 |
+
MITN.US,D,20250609,000000,25.08,25.08,25.02,25.03,3417,0
|
| 335 |
+
MITN.US,D,20250610,000000,25.032,25.1,25.02,25.1,2345,0
|
| 336 |
+
MITN.US,D,20250611,000000,25.025,25.05,24.92,25.05,11694,0
|
| 337 |
+
MITN.US,D,20250612,000000,25,25.05,24.9476,25.05,4749,0
|
| 338 |
+
MITN.US,D,20250613,000000,24.985,25.055,24.985,25.055,2828,0
|
| 339 |
+
MITN.US,D,20250616,000000,25.07,25.0908,25.011,25.011,2034,0
|
| 340 |
+
MITN.US,D,20250617,000000,25.11,25.15,25.1,25.11,2008,0
|
| 341 |
+
MITN.US,D,20250618,000000,25.11,25.2,25.11,25.1993,4158,0
|
| 342 |
+
MITN.US,D,20250620,000000,25.11,25.2,25.1,25.2,994,0
|
| 343 |
+
MITN.US,D,20250623,000000,25.2,25.2084,25.15,25.15,1526,0
|
| 344 |
+
MITN.US,D,20250624,000000,25.25,25.27,25.224,25.23,1834,0
|
| 345 |
+
MITN.US,D,20250625,000000,25.1,25.1,25.1,25.1,243,0
|
| 346 |
+
MITN.US,D,20250626,000000,25.2,25.2,25.1,25.2,270,0
|
| 347 |
+
MITN.US,D,20250627,000000,25.21,25.21,25.21,25.21,351,0
|
| 348 |
+
MITN.US,D,20250630,000000,26.25,26.25,25.25,25.4,1291,0
|
| 349 |
+
MITN.US,D,20250701,000000,25.2,25.4,25.2,25.3999,2672,0
|
| 350 |
+
MITN.US,D,20250702,000000,25.38,25.38,25.24,25.38,701,0
|
| 351 |
+
MITN.US,D,20250703,000000,25.315,25.38,25.25,25.38,718,0
|
| 352 |
+
MITN.US,D,20250707,000000,25.38,25.38,25.31,25.31,577,0
|
| 353 |
+
MITN.US,D,20250708,000000,25.34,25.37,25.3,25.3301,2571,0
|
| 354 |
+
MITN.US,D,20250709,000000,25.37,25.5,25.352,25.5,3338,0
|
| 355 |
+
MITN.US,D,20250710,000000,25.35,25.41,25.35,25.36,3547,0
|
| 356 |
+
MITN.US,D,20250711,000000,25.44,25.45,25.35,25.4,2050,0
|
| 357 |
+
MITN.US,D,20250714,000000,25.405,25.405,25.405,25.405,702,0
|
| 358 |
+
MITN.US,D,20250715,000000,25.38,25.45,25.38,25.45,3002,0
|
| 359 |
+
MITN.US,D,20250716,000000,25.465,25.465,25.43,25.43,636,0
|
| 360 |
+
MITN.US,D,20250717,000000,25.44,25.47,25.44,25.47,3412,0
|
| 361 |
+
MITN.US,D,20250718,000000,25.4469,25.47,25.41,25.4532,2594,0
|
| 362 |
+
MITN.US,D,20250721,000000,25.47,25.47,25.45,25.45,781,0
|
| 363 |
+
MITN.US,D,20250722,000000,25.48,25.53,25.45,25.5,8643,0
|
| 364 |
+
MITN.US,D,20250723,000000,25.52,25.53,25.5,25.5002,5581,0
|
| 365 |
+
MITN.US,D,20250724,000000,25.54,25.54,25.52,25.52,1378,0
|
| 366 |
+
MITN.US,D,20250725,000000,25.52,25.54,25.52,25.5399,1917,0
|
| 367 |
+
MITN.US,D,20250728,000000,25.56,25.6,25.56,25.56,7840,0
|
| 368 |
+
MITN.US,D,20250729,000000,25.56,25.6,25.5512,25.5512,4438,0
|
| 369 |
+
MITN.US,D,20250730,000000,25.5701,25.6,25.21,25.6,5584,0
|
| 370 |
+
MITN.US,D,20250731,000000,25.56,25.76,25.32,25.53,26257,0
|
| 371 |
+
MITN.US,D,20250801,000000,25.01,25.108,24.86,25.03,10550,0
|
| 372 |
+
MITN.US,D,20250804,000000,25.05,25.13,25.05,25.05,6445,0
|
| 373 |
+
MITN.US,D,20250805,000000,25.14,25.149,25.14,25.14,824,0
|
| 374 |
+
MITN.US,D,20250806,000000,25.139,25.14,25.0401,25.14,5431,0
|
| 375 |
+
MITN.US,D,20250807,000000,25.14,25.1585,25.1,25.14,1659,0
|
| 376 |
+
MITN.US,D,20250808,000000,25.1341,25.15,25.12,25.14,1026,0
|
| 377 |
+
MITN.US,D,20250811,000000,25.135,25.135,25.1305,25.1305,978,0
|
| 378 |
+
MITN.US,D,20250812,000000,25.135,25.16,25.12,25.15,6794,0
|
| 379 |
+
MITN.US,D,20250813,000000,25.16,25.2,25.16,25.1999,4941,0
|
| 380 |
+
MITN.US,D,20250814,000000,25.1896,25.24,25.1896,25.24,1589,0
|
| 381 |
+
MITN.US,D,20250815,000000,25.2312,25.415,25.2312,25.38,5343,0
|
| 382 |
+
MITN.US,D,20250818,000000,25.3527,25.353,25.3527,25.353,455,0
|
| 383 |
+
MITN.US,D,20250819,000000,25.35,25.38,25.3001,25.3602,3002,0
|
| 384 |
+
MITN.US,D,20250820,000000,25.35,25.4,25.29,25.3805,3035,0
|
| 385 |
+
MITN.US,D,20250821,000000,25.3925,25.4,25.39,25.4,1439,0
|
| 386 |
+
MITN.US,D,20250822,000000,25.393,25.4,25.38,25.4,4731,0
|
| 387 |
+
MITN.US,D,20250825,000000,25.56,25.56,25.48,25.4901,7412,0
|
| 388 |
+
MITN.US,D,20250826,000000,25.49,25.5,25.47,25.5,2306,0
|
| 389 |
+
MITN.US,D,20250827,000000,25.415,25.518,25.3925,25.41,2378,0
|
| 390 |
+
MITN.US,D,20250828,000000,25.4537,25.4586,25.41,25.4586,579,0
|
| 391 |
+
MITN.US,D,20250829,000000,25.49,25.49,25.49,25.49,285,0
|
| 392 |
+
MITN.US,D,20250902,000000,25.49,25.49,25.41,25.41,651,0
|
| 393 |
+
MITN.US,D,20250903,000000,25.43,25.43,25.43,25.43,137,0
|
| 394 |
+
MITN.US,D,20250904,000000,25.37,25.37,25.37,25.37,466,0
|
| 395 |
+
MITN.US,D,20250905,000000,25.39,25.49,25.39,25.49,707,0
|
| 396 |
+
MITN.US,D,20250908,000000,25.44,25.44,25.4,25.4,561,0
|
| 397 |
+
MITN.US,D,20250909,000000,25.5,25.5,25.3319,25.4,7408,0
|
| 398 |
+
MITN.US,D,20250910,000000,25.4999,25.4999,25.4999,25.4999,480,0
|
| 399 |
+
MITN.US,D,20250911,000000,25.25,25.33,25.25,25.26,2040,0
|
| 400 |
+
MITN.US,D,20250912,000000,25.4999,25.4999,25.4999,25.4999,294,0
|
| 401 |
+
MITN.US,D,20250915,000000,25.4,25.4468,25.31,25.4468,736,0
|
| 402 |
+
MITN.US,D,20250916,000000,25.45,25.5,25.4,25.4,856,0
|
| 403 |
+
MITN.US,D,20250917,000000,25.4502,25.5,25.4502,25.5,6785,0
|
| 404 |
+
MITN.US,D,20250918,000000,25.518,25.6,25.36,25.5,1828,0
|
| 405 |
+
MITN.US,D,20250919,000000,25.43,25.45,25.355,25.45,4724,0
|
| 406 |
+
MITN.US,D,20250922,000000,25.47,25.47,25.44,25.44,1946,0
|
| 407 |
+
MITN.US,D,20250923,000000,25.33,25.375,25.24,25.375,5504,0
|
| 408 |
+
MITN.US,D,20250924,000000,25.44,25.44,25.2,25.2001,4230,0
|
| 409 |
+
MITN.US,D,20250925,000000,25.25,25.4077,25.2374,25.4,4097,0
|
| 410 |
+
MITN.US,D,20250926,000000,25.45,25.45,25.25,25.25,3170,0
|
| 411 |
+
MITN.US,D,20250929,000000,25.36,25.42,25.25,25.25,3098,0
|
| 412 |
+
MITN.US,D,20250930,000000,25.35,25.448,25.25,25.3646,6965,0
|
| 413 |
+
MITN.US,D,20251001,000000,25.3088,25.33,25.2777,25.33,2783,0
|
| 414 |
+
MITN.US,D,20251002,000000,25.305,25.34,25.2399,25.3399,17862,0
|
| 415 |
+
MITN.US,D,20251003,000000,25.35,25.4445,25.34,25.35,11605,0
|
| 416 |
+
MITN.US,D,20251006,000000,25.34,25.4,25.255,25.3402,26119,0
|
| 417 |
+
MITN.US,D,20251007,000000,25.34,25.38,25.34,25.36,4830,0
|
| 418 |
+
MITN.US,D,20251008,000000,25.42,25.44,25.3,25.3601,9371,0
|
| 419 |
+
MITN.US,D,20251009,000000,25.36,25.3999,25.3401,25.3708,2915,0
|
| 420 |
+
MITN.US,D,20251010,000000,25.35,25.35,25.34,25.34,1274,0
|
| 421 |
+
MITN.US,D,20251013,000000,25.39,25.39,25.34,25.3895,4198,0
|
| 422 |
+
MITN.US,D,20251014,000000,25.44,25.44,25.4,25.4002,2661,0
|
| 423 |
+
MITN.US,D,20251015,000000,25.36,25.43,25.33,25.42,2907,0
|
| 424 |
+
MITN.US,D,20251016,000000,25.4,25.4,25.36,25.39,4277,0
|
| 425 |
+
MITN.US,D,20251017,000000,25.416,25.42,25.416,25.42,762,0
|
| 426 |
+
MITN.US,D,20251020,000000,25.405,25.425,25.35,25.425,3440,0
|
| 427 |
+
MITN.US,D,20251021,000000,25.4324,25.45,25.4324,25.45,806,0
|
| 428 |
+
MITN.US,D,20251023,000000,25.45,25.45,25.45,25.45,1076,0
|
| 429 |
+
MITN.US,D,20251024,000000,25.435,25.47,25.4,25.41,2124,0
|
| 430 |
+
MITN.US,D,20251027,000000,25.5,25.5,25.45,25.46,2662,0
|
| 431 |
+
MITN.US,D,20251028,000000,25.5,25.54,25.46,25.5101,2665,0
|
| 432 |
+
MITN.US,D,20251029,000000,25.48,25.48,25.48,25.48,853,0
|
| 433 |
+
MITN.US,D,20251030,000000,25.48,25.54,25.48,25.5081,1570,0
|
| 434 |
+
MITN.US,D,20251031,000000,25.0101,25.1325,25.01,25.05,10143,0
|
| 435 |
+
MITN.US,D,20251103,000000,25.1114,25.1201,25.012,25.078,3225,0
|
| 436 |
+
MITN.US,D,20251104,000000,25.0464,25.0599,25.03,25.03,6280,0
|
| 437 |
+
MITN.US,D,20251105,000000,25.05,25.1,25.0499,25.09,7622,0
|
| 438 |
+
MITN.US,D,20251106,000000,25.1,25.2,25.1,25.14,3855,0
|
| 439 |
+
MITN.US,D,20251107,000000,25.165,25.165,25.15,25.16,1835,0
|
| 440 |
+
MITN.US,D,20251110,000000,25.13,25.13,25.13,25.13,720,0
|
| 441 |
+
MITN.US,D,20251111,000000,25.16,25.16,25.15,25.15,943,0
|
| 442 |
+
MITN.US,D,20251113,000000,25.12,25.16,25.11,25.14,3176,0
|
| 443 |
+
MITN.US,D,20251114,000000,25.1,25.14,25.1,25.1328,2061,0
|
| 444 |
+
MITN.US,D,20251117,000000,25.1399,25.1399,25.06,25.07,2106,0
|
| 445 |
+
MITN.US,D,20251120,000000,25.12,25.1499,25.08,25.08,832,0
|
| 446 |
+
MITN.US,D,20251121,000000,25.08,25.08,25.07,25.07,1807,0
|
| 447 |
+
MITN.US,D,20251124,000000,25.07,25.07,24.99,25,9121,0
|
| 448 |
+
MITN.US,D,20251125,000000,25,25.07,25,25.045,8441,0
|
| 449 |
+
MITN.US,D,20251126,000000,25.07,25.07,25.05,25.05,5048,0
|
| 450 |
+
MITN.US,D,20251128,000000,25.15,25.15,25.06,25.06,1163,0
|
| 451 |
+
MITN.US,D,20251201,000000,25.14,25.15,25.1,25.15,4340,0
|
| 452 |
+
MITN.US,D,20251202,000000,25.21,25.31,25.18,25.19,2506,0
|
| 453 |
+
MITN.US,D,20251203,000000,25.21,25.2199,25.16,25.18,1737,0
|
| 454 |
+
MITN.US,D,20251204,000000,25.18,25.21,25.18,25.2099,2065,0
|
| 455 |
+
MITN.US,D,20251205,000000,25.18,25.22,25.18,25.22,658,0
|
| 456 |
+
MITN.US,D,20251208,000000,25.22,25.27,25.2199,25.27,1485,0
|
| 457 |
+
MITN.US,D,20251209,000000,25.26,25.27,25.26,25.2699,1334,0
|
| 458 |
+
MITN.US,D,20251210,000000,25.29,25.45,25.21,25.21,4361,0
|
| 459 |
+
MITN.US,D,20251211,000000,25.31,25.31,25.31,25.31,549,0
|
| 460 |
+
MITN.US,D,20251212,000000,25.31,25.31,25.31,25.31,447,0
|
| 461 |
+
MITN.US,D,20251215,000000,25.31,25.4,25.31,25.4,1421,0
|
| 462 |
+
MITN.US,D,20251216,000000,25.39,25.4,25.2798,25.35,6590,0
|
| 463 |
+
MITN.US,D,20251217,000000,25.45,25.45,25.3,25.45,10495,0
|
| 464 |
+
MITN.US,D,20251218,000000,25.3,25.39,25.3,25.3501,3316,0
|
| 465 |
+
MITN.US,D,20251219,000000,25.37,25.39,25.2773,25.3558,4993,0
|
| 466 |
+
MITN.US,D,20251222,000000,25.3734,25.45,25.36,25.425,6948,0
|
| 467 |
+
MITN.US,D,20251223,000000,25.3,25.45,25.3,25.4132,3225,0
|
| 468 |
+
MITN.US,D,20251224,000000,25.45,25.45,25.45,25.45,205,0
|
| 469 |
+
MITN.US,D,20251226,000000,25.4001,25.45,25.3001,25.3808,5082,0
|
| 470 |
+
MITN.US,D,20251229,000000,25.45,25.45,25.32,25.35,844,0
|
| 471 |
+
MITN.US,D,20251230,000000,25.38,25.38,25.31,25.38,2329,0
|
| 472 |
+
MITN.US,D,20251231,000000,25.3638,25.45,25.3638,25.45,5439,0
|
| 473 |
+
MITN.US,D,20260102,000000,25.45,25.45,25.4175,25.4175,649,0
|
| 474 |
+
MITN.US,D,20260105,000000,25.45,25.5069,25.4499,25.5069,3582,0
|
| 475 |
+
MITN.US,D,20260106,000000,25.51,25.55,25.41,25.41,3604,0
|
| 476 |
+
MITN.US,D,20260107,000000,25.41,25.55,25.41,25.41,1057,0
|
| 477 |
+
MITN.US,D,20260108,000000,25.53,25.65,25.456,25.57,3245,0
|
| 478 |
+
MITN.US,D,20260109,000000,25.56,25.57,25.56,25.57,1053,0
|
| 479 |
+
MITN.US,D,20260112,000000,25.42,25.42,25.37,25.38,1160,0
|
| 480 |
+
MITN.US,D,20260113,000000,25.6,25.6,25.46,25.5101,1032,0
|
| 481 |
+
MITN.US,D,20260114,000000,25.54,25.55,25.46,25.55,990,0
|
| 482 |
+
MITN.US,D,20260115,000000,25.525,25.525,25.41,25.45,13749,0
|
| 483 |
+
MITN.US,D,20260116,000000,25.49,25.54,25.45,25.54,7930,0
|
| 484 |
+
MITN.US,D,20260120,000000,25.5108,25.5329,25.4,25.5,14666,0
|
| 485 |
+
MITN.US,D,20260121,000000,25.52,25.52,25.47,25.503,5030,0
|
| 486 |
+
MITN.US,D,20260122,000000,25.5599,25.5701,25.5599,25.5701,3560,0
|
| 487 |
+
MITN.US,D,20260123,000000,25.57,25.6,25.5,25.54,6788,0
|
| 488 |
+
MITN.US,D,20260126,000000,25.56,25.65,25.52,25.6184,7341,0
|
| 489 |
+
MITN.US,D,20260127,000000,25.62,25.65,25.57,25.57,8244,0
|
| 490 |
+
MITN.US,D,20260128,000000,25.6,25.665,25.57,25.62,7007,0
|
| 491 |
+
MITN.US,D,20260129,000000,25.62,25.68,25.56,25.67,5213,0
|
| 492 |
+
MITN.US,D,20260130,000000,25.25,25.29,25.0995,25.15,12581,0
|
| 493 |
+
MITN.US,D,20260202,000000,25.15,25.298,25.15,25.15,3320,0
|
| 494 |
+
MITN.US,D,20260203,000000,25.16,25.24,25.152,25.24,6148,0
|
| 495 |
+
MITN.US,D,20260204,000000,25.2323,25.265,25.2323,25.265,1845,0
|
| 496 |
+
MITN.US,D,20260205,000000,25.21,25.2346,25.15,25.2,1198,0
|
| 497 |
+
MITN.US,D,20260206,000000,25.22,25.26,25.22,25.26,1072,0
|
| 498 |
+
MITN.US,D,20260209,000000,25.3,25.35,25.21,25.24,2217,0
|
| 499 |
+
MITN.US,D,20260210,000000,25.25,25.27,25.24,25.26,3322,0
|
| 500 |
+
MITN.US,D,20260211,000000,25.359,25.36,25.25,25.25,430,0
|
| 501 |
+
MITN.US,D,20260212,000000,25.399,25.4002,25.25,25.25,9988,0
|
| 502 |
+
MITN.US,D,20260213,000000,25.3,25.335,25.2701,25.2701,2069,0
|
| 503 |
+
MITN.US,D,20260217,000000,25.2999,25.4,25.285,25.325,8213,0
|
| 504 |
+
MITN.US,D,20260218,000000,25.4,25.4,25.26,25.32,7002,0
|
daily/us/nyse stocks/2/mitt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mkl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mldr.us.txt
ADDED
|
@@ -0,0 +1,97 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MLDR.US,D,20240912,000000,50.11,50.1668,50.11,50.1668,209,0
|
| 3 |
+
MLDR.US,D,20240913,000000,50.2515,50.2515,50.2515,50.2515,4,0
|
| 4 |
+
MLDR.US,D,20240916,000000,50.3364,50.3364,50.3364,50.3364,3,0
|
| 5 |
+
MLDR.US,D,20240917,000000,50.2552,50.2552,50.2552,50.2552,3,0
|
| 6 |
+
MLDR.US,D,20240918,000000,50.17,50.17,50.1143,50.1143,240,0
|
| 7 |
+
MLDR.US,D,20240919,000000,50.1101,50.1101,50.1101,50.1101,2,0
|
| 8 |
+
MLDR.US,D,20240920,000000,50.1291,50.1291,50.1291,50.1291,12,0
|
| 9 |
+
MLDR.US,D,20240923,000000,50.0766,50.0766,50.0766,50.0766,26,0
|
| 10 |
+
MLDR.US,D,20240924,000000,50.1513,50.1513,50.1513,50.1513,24,0
|
| 11 |
+
MLDR.US,D,20240925,000000,50.0136,50.0136,50.0136,50.0136,125,0
|
| 12 |
+
MLDR.US,D,20240926,000000,49.9602,49.9602,49.9602,49.9602,101,0
|
| 13 |
+
MLDR.US,D,20240927,000000,50.0984,50.0984,50.0984,50.0984,101,0
|
| 14 |
+
MLDR.US,D,20241001,000000,50.1124,50.1124,50.1124,50.1124,101,0
|
| 15 |
+
MLDR.US,D,20241002,000000,50.0249,50.0249,50.0249,50.0249,60,0
|
| 16 |
+
MLDR.US,D,20241003,000000,49.766,49.766,49.766,49.766,74,0
|
| 17 |
+
MLDR.US,D,20241004,000000,49.3555,49.3555,49.3555,49.3555,24,0
|
| 18 |
+
MLDR.US,D,20241007,000000,49.2164,49.2164,49.2164,49.2164,37,0
|
| 19 |
+
MLDR.US,D,20241008,000000,49.2506,49.2506,49.2506,49.2506,30,0
|
| 20 |
+
MLDR.US,D,20241009,000000,49.13,49.13,49.13,49.13,3,0
|
| 21 |
+
MLDR.US,D,20241010,000000,49.1536,49.1536,49.1536,49.1536,3,0
|
| 22 |
+
MLDR.US,D,20241011,000000,49.1836,49.1836,49.1787,49.1787,143,0
|
| 23 |
+
MLDR.US,D,20241014,000000,49.098,49.098,49.098,49.098,5,0
|
| 24 |
+
MLDR.US,D,20241015,000000,49.2704,49.2704,49.2704,49.2704,2,0
|
| 25 |
+
MLDR.US,D,20241016,000000,49.3145,49.3145,49.3145,49.3145,30,0
|
| 26 |
+
MLDR.US,D,20241017,000000,49.17,49.17,49.165,49.165,569,0
|
| 27 |
+
MLDR.US,D,20241018,000000,49.22,49.22,49.22,49.22,5,0
|
| 28 |
+
MLDR.US,D,20241021,000000,48.9606,48.9606,48.9606,48.9606,10,0
|
| 29 |
+
MLDR.US,D,20241022,000000,48.9206,48.9206,48.9206,48.9206,4,0
|
| 30 |
+
MLDR.US,D,20241023,000000,48.84,48.84,48.8212,48.8212,501,0
|
| 31 |
+
MLDR.US,D,20241024,000000,48.89,48.89,48.89,48.89,1,0
|
| 32 |
+
MLDR.US,D,20241025,000000,48.8075,48.8075,48.8075,48.8075,1,0
|
| 33 |
+
MLDR.US,D,20241028,000000,48.7304,48.7304,48.7304,48.7304,1,0
|
| 34 |
+
MLDR.US,D,20241029,000000,48.75,48.75,48.75,48.75,1,0
|
| 35 |
+
MLDR.US,D,20241030,000000,48.6623,48.6623,48.6623,48.6623,1,0
|
| 36 |
+
MLDR.US,D,20241031,000000,48.645,48.645,48.645,48.645,1,0
|
| 37 |
+
MLDR.US,D,20241101,000000,48.6065,48.6065,48.48,48.48,749,0
|
| 38 |
+
MLDR.US,D,20241104,000000,48.6478,48.6478,48.6478,48.6478,1,0
|
| 39 |
+
MLDR.US,D,20241105,000000,48.5213,48.5213,48.5213,48.5213,1,0
|
| 40 |
+
MLDR.US,D,20241106,000000,48.191,48.209,48.191,48.2059,614,0
|
| 41 |
+
MLDR.US,D,20241107,000000,48.4914,48.4914,48.4914,48.4914,5,0
|
| 42 |
+
MLDR.US,D,20241108,000000,48.4975,48.4975,48.4975,48.4975,14,0
|
| 43 |
+
MLDR.US,D,20241111,000000,48.38,48.4005,48.38,48.4005,205,0
|
| 44 |
+
MLDR.US,D,20241113,000000,48.2,48.2399,48.2,48.2399,206,0
|
| 45 |
+
MLDR.US,D,20241114,000000,48.272,48.33,48.1941,48.1941,938,0
|
| 46 |
+
MLDR.US,D,20241115,000000,48.21,48.32,48.21,48.2502,322,0
|
| 47 |
+
MLDR.US,D,20241218,000000,48.17,48.187,48.108,48.108,334,0
|
| 48 |
+
MLDR.US,D,20241219,000000,48.04,48.04,48.013,48.013,101,0
|
| 49 |
+
MLDR.US,D,20250121,000000,48.03,48.0797,48.03,48.0797,109,0
|
| 50 |
+
MLDR.US,D,20250131,000000,48.3091,48.3091,48.2094,48.2094,210,0
|
| 51 |
+
MLDR.US,D,20250203,000000,48.21,48.22,48.0803,48.0803,1547,0
|
| 52 |
+
MLDR.US,D,20250204,000000,48.1,48.1698,48.1,48.1698,300,0
|
| 53 |
+
MLDR.US,D,20250205,000000,48.36,48.36,48.34,48.34,201,0
|
| 54 |
+
MLDR.US,D,20250207,000000,48.19,48.19,48.17,48.17,378,0
|
| 55 |
+
MLDR.US,D,20250218,000000,48.09,48.09,48.09,48.09,314,0
|
| 56 |
+
MLDR.US,D,20250221,000000,48.44,48.45,48.4253,48.4253,313,0
|
| 57 |
+
MLDR.US,D,20250225,000000,48.72,48.755,48.72,48.755,220,0
|
| 58 |
+
MLDR.US,D,20250304,000000,49.03,49.03,48.922,48.922,508,0
|
| 59 |
+
MLDR.US,D,20250307,000000,48.65,48.69,48.65,48.6766,587,0
|
| 60 |
+
MLDR.US,D,20250311,000000,48.89,48.89,48.795,48.795,2796,0
|
| 61 |
+
MLDR.US,D,20250312,000000,48.75,48.75,48.65,48.6658,617,0
|
| 62 |
+
MLDR.US,D,20250314,000000,48.76,48.76,48.6802,48.6802,400,0
|
| 63 |
+
MLDR.US,D,20250319,000000,48.89,48.89,48.85,48.8799,1024,0
|
| 64 |
+
MLDR.US,D,20250328,000000,48.93,48.9977,48.93,48.9977,103,0
|
| 65 |
+
MLDR.US,D,20250331,000000,49.05,49.12,49.05,49.095,1004,0
|
| 66 |
+
MLDR.US,D,20250401,000000,49.11,49.11,49.0707,49.0707,256,0
|
| 67 |
+
MLDR.US,D,20250404,000000,49.705,49.705,49.6212,49.6212,135,0
|
| 68 |
+
MLDR.US,D,20250415,000000,48.83,48.83,48.8109,48.8109,101,0
|
| 69 |
+
MLDR.US,D,20250421,000000,48.87,48.8701,48.7685,48.7685,2003,0
|
| 70 |
+
MLDR.US,D,20250630,000000,49.39,49.435,49.39,49.435,1252,0
|
| 71 |
+
MLDR.US,D,20250821,000000,49.24,49.24,49.24,49.24,403,0
|
| 72 |
+
MLDR.US,D,20250828,000000,49.65,49.66,49.6485,49.66,229,0
|
| 73 |
+
MLDR.US,D,20251028,000000,50.01,50.05,50.01,50.05,592,0
|
| 74 |
+
MLDR.US,D,20251030,000000,49.77,49.78,49.7699,49.78,236,0
|
| 75 |
+
MLDR.US,D,20251113,000000,49.7113,49.745,49.7113,49.745,154,0
|
| 76 |
+
MLDR.US,D,20251118,000000,49.8,49.8,49.76,49.76,104,0
|
| 77 |
+
MLDR.US,D,20251120,000000,49.84,49.87,49.8209,49.848,463,0
|
| 78 |
+
MLDR.US,D,20251204,000000,49.8,49.8,49.7373,49.7373,388,0
|
| 79 |
+
MLDR.US,D,20251208,000000,49.56,49.58,49.46,49.58,669,0
|
| 80 |
+
MLDR.US,D,20251216,000000,49.64,49.745,49.58,49.745,784,0
|
| 81 |
+
MLDR.US,D,20251229,000000,49.89,50.1599,49.86,49.89,17943,0
|
| 82 |
+
MLDR.US,D,20251231,000000,49.67,49.67,49.61,49.61,119,0
|
| 83 |
+
MLDR.US,D,20260102,000000,49.61,49.62,49.605,49.605,499,0
|
| 84 |
+
MLDR.US,D,20260106,000000,49.68,49.685,49.675,49.675,244,0
|
| 85 |
+
MLDR.US,D,20260107,000000,49.75,49.75,49.725,49.725,446,0
|
| 86 |
+
MLDR.US,D,20260108,000000,49.63,49.78,49.62,49.64,5516,0
|
| 87 |
+
MLDR.US,D,20260109,000000,49.66,49.7694,49.639,49.643,4660,0
|
| 88 |
+
MLDR.US,D,20260112,000000,49.585,49.64,49.5701,49.615,1220,0
|
| 89 |
+
MLDR.US,D,20260113,000000,49.69,49.69,49.66,49.66,210,0
|
| 90 |
+
MLDR.US,D,20260114,000000,49.71,49.7695,49.67,49.7305,4234,0
|
| 91 |
+
MLDR.US,D,20260115,000000,49.67,49.67,49.6399,49.6399,108,0
|
| 92 |
+
MLDR.US,D,20260116,000000,49.6,49.6,49.515,49.515,642,0
|
| 93 |
+
MLDR.US,D,20260120,000000,49.4503,49.4503,49.425,49.425,346,0
|
| 94 |
+
MLDR.US,D,20260121,000000,49.47,49.495,49.47,49.495,109,0
|
| 95 |
+
MLDR.US,D,20260122,000000,49.45,49.465,49.45,49.465,447,0
|
| 96 |
+
MLDR.US,D,20260126,000000,49.515,49.57,49.515,49.57,110,0
|
| 97 |
+
MLDR.US,D,20260209,000000,49.6185,49.6185,49.605,49.605,1011,0
|
daily/us/nyse stocks/2/mmk.us.txt
ADDED
|
@@ -0,0 +1,3 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MMK.US,D,20260212,000000,100.02,100.02,100.014,100.0195,1943,0
|
| 3 |
+
MMK.US,D,20260213,000000,100.06,100.06,100.055,100.055,742,0
|
daily/us/nyse stocks/2/mmkt.us.txt
ADDED
|
@@ -0,0 +1,347 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MMKT.US,D,20240927,000000,100.05,100.07,100.0498,100.07,6522,0
|
| 3 |
+
MMKT.US,D,20240930,000000,100.0898,100.09,100.08,100.09,40420,0
|
| 4 |
+
MMKT.US,D,20241001,000000,100.1,100.1,100.09,100.1,39600,0
|
| 5 |
+
MMKT.US,D,20241002,000000,100.11,100.11,100.102,100.11,6675,0
|
| 6 |
+
MMKT.US,D,20241003,000000,100.11,100.14,100.11,100.14,4433,0
|
| 7 |
+
MMKT.US,D,20241004,000000,100.16,100.1983,100.15,100.19,132148,0
|
| 8 |
+
MMKT.US,D,20241007,000000,100.1804,100.19,100.175,100.19,46149,0
|
| 9 |
+
MMKT.US,D,20241008,000000,100.19,100.19,100.16,100.18,11080,0
|
| 10 |
+
MMKT.US,D,20241009,000000,100.19,100.2,100.19,100.2,4921,0
|
| 11 |
+
MMKT.US,D,20241010,000000,100.2,100.2,100.1866,100.2,4846,0
|
| 12 |
+
MMKT.US,D,20241011,000000,100.22,100.22,100.195,100.22,60744,0
|
| 13 |
+
MMKT.US,D,20241014,000000,100.23,100.25,100.23,100.25,1813,0
|
| 14 |
+
MMKT.US,D,20241015,000000,100.2663,100.28,100.2663,100.28,15340,0
|
| 15 |
+
MMKT.US,D,20241016,000000,100.27,100.29,100.25,100.29,4273,0
|
| 16 |
+
MMKT.US,D,20241017,000000,100.29,100.3,100.28,100.3,5195,0
|
| 17 |
+
MMKT.US,D,20241018,000000,100.31,100.32,100.3001,100.32,4060,0
|
| 18 |
+
MMKT.US,D,20241021,000000,100.33,100.35,100.32,100.35,13644,0
|
| 19 |
+
MMKT.US,D,20241022,000000,100.35,100.36,100.35,100.36,15525,0
|
| 20 |
+
MMKT.US,D,20241023,000000,100.36,100.36,100.3501,100.36,2455,0
|
| 21 |
+
MMKT.US,D,20241024,000000,100.365,100.37,100.365,100.37,11187,0
|
| 22 |
+
MMKT.US,D,20241025,000000,100.38,100.4,100.38,100.39,15321,0
|
| 23 |
+
MMKT.US,D,20241028,000000,100.42,100.42,100.3941,100.42,9218,0
|
| 24 |
+
MMKT.US,D,20241029,000000,100.17,100.17,100.1595,100.17,9146,0
|
| 25 |
+
MMKT.US,D,20241030,000000,100.15,100.18,100.15,100.18,7334,0
|
| 26 |
+
MMKT.US,D,20241031,000000,100.19,100.2,100.1892,100.2,31315,0
|
| 27 |
+
MMKT.US,D,20241101,000000,100.2167,100.22,100.211,100.22,11061,0
|
| 28 |
+
MMKT.US,D,20241104,000000,100.22,100.24,100.22,100.24,3746,0
|
| 29 |
+
MMKT.US,D,20241105,000000,100.255,100.27,100.2548,100.27,12373,0
|
| 30 |
+
MMKT.US,D,20241106,000000,100.28,100.28,100.26,100.27,17056,0
|
| 31 |
+
MMKT.US,D,20241107,000000,100.28,100.29,100.2702,100.275,11566,0
|
| 32 |
+
MMKT.US,D,20241108,000000,100.28,100.32,100.28,100.31,11922,0
|
| 33 |
+
MMKT.US,D,20241111,000000,100.33,100.35,100.32,100.34,6507,0
|
| 34 |
+
MMKT.US,D,20241112,000000,100.35,100.3699,100.35,100.35,5356,0
|
| 35 |
+
MMKT.US,D,20241113,000000,100.35,100.3603,100.33,100.35,5006,0
|
| 36 |
+
MMKT.US,D,20241114,000000,100.366,100.39,100.36,100.38,12315,0
|
| 37 |
+
MMKT.US,D,20241115,000000,100.4,100.41,100.38,100.38,19132,0
|
| 38 |
+
MMKT.US,D,20241118,000000,100.42,100.4358,100.39,100.41,26417,0
|
| 39 |
+
MMKT.US,D,20241119,000000,100.4148,100.43,100.4146,100.4264,19459,0
|
| 40 |
+
MMKT.US,D,20241120,000000,100.4367,100.46,100.4367,100.46,9478,0
|
| 41 |
+
MMKT.US,D,20241121,000000,100.46,100.46,100.4441,100.45,2098,0
|
| 42 |
+
MMKT.US,D,20241122,000000,100.47,100.48,100.47,100.47,21667,0
|
| 43 |
+
MMKT.US,D,20241125,000000,100.49,100.5,100.48,100.4997,7568,0
|
| 44 |
+
MMKT.US,D,20241126,000000,100.5,100.52,100.5,100.5149,4498,0
|
| 45 |
+
MMKT.US,D,20241127,000000,100.156,100.19,100.156,100.185,4210,0
|
| 46 |
+
MMKT.US,D,20241129,000000,100.2079,100.22,100.2,100.2149,1760,0
|
| 47 |
+
MMKT.US,D,20241202,000000,100.23,100.25,100.2285,100.25,13860,0
|
| 48 |
+
MMKT.US,D,20241203,000000,100.255,100.2554,100.23,100.25,4331,0
|
| 49 |
+
MMKT.US,D,20241204,000000,100.26,100.27,100.26,100.27,8177,0
|
| 50 |
+
MMKT.US,D,20241205,000000,100.28,100.29,100.27,100.2795,9164,0
|
| 51 |
+
MMKT.US,D,20241206,000000,100.29,100.3,100.2821,100.2953,17677,0
|
| 52 |
+
MMKT.US,D,20241209,000000,100.32,100.33,100.31,100.3294,4377,0
|
| 53 |
+
MMKT.US,D,20241210,000000,100.3499,100.35,100.3301,100.3451,19037,0
|
| 54 |
+
MMKT.US,D,20241211,000000,100.36,100.36,100.3337,100.36,14619,0
|
| 55 |
+
MMKT.US,D,20241212,000000,100.37,100.38,100.36,100.38,4642,0
|
| 56 |
+
MMKT.US,D,20241213,000000,100.38,100.3854,100.37,100.3854,3611,0
|
| 57 |
+
MMKT.US,D,20241216,000000,100.41,100.42,100.4,100.42,11194,0
|
| 58 |
+
MMKT.US,D,20241217,000000,100.43,100.4302,100.42,100.4302,1911,0
|
| 59 |
+
MMKT.US,D,20241218,000000,100.4447,100.45,100.4301,100.445,4090,0
|
| 60 |
+
MMKT.US,D,20241219,000000,100.45,100.46,100.44,100.4511,11151,0
|
| 61 |
+
MMKT.US,D,20241220,000000,100.4501,100.47,100.45,100.45,15094,0
|
| 62 |
+
MMKT.US,D,20241223,000000,100.5,100.5,100.48,100.4918,4332,0
|
| 63 |
+
MMKT.US,D,20241224,000000,100.51,100.52,100.5,100.5,10862,0
|
| 64 |
+
MMKT.US,D,20241226,000000,100.5328,100.54,100.52,100.5301,4929,0
|
| 65 |
+
MMKT.US,D,20241227,000000,100.11,100.11,100.1044,100.1051,10039,0
|
| 66 |
+
MMKT.US,D,20241230,000000,100.14,100.14,100.1298,100.1298,1846,0
|
| 67 |
+
MMKT.US,D,20241231,000000,100.16,100.16,100.1489,100.1563,9016,0
|
| 68 |
+
MMKT.US,D,20250102,000000,100.1729,100.18,100.165,100.165,10538,0
|
| 69 |
+
MMKT.US,D,20250103,000000,100.18,100.19,100.18,100.19,7608,0
|
| 70 |
+
MMKT.US,D,20250106,000000,100.2176,100.22,100.2001,100.21,17057,0
|
| 71 |
+
MMKT.US,D,20250107,000000,100.2353,100.24,100.23,100.2349,15340,0
|
| 72 |
+
MMKT.US,D,20250108,000000,100.23,100.2403,100.23,100.2403,2664,0
|
| 73 |
+
MMKT.US,D,20250110,000000,100.26,100.26,100.254,100.26,8268,0
|
| 74 |
+
MMKT.US,D,20250113,000000,100.3,100.32,100.3,100.305,4403,0
|
| 75 |
+
MMKT.US,D,20250114,000000,100.33,100.33,100.31,100.3146,7235,0
|
| 76 |
+
MMKT.US,D,20250115,000000,100.32,100.3274,100.31,100.3147,9469,0
|
| 77 |
+
MMKT.US,D,20250116,000000,100.32,100.34,100.32,100.3336,8935,0
|
| 78 |
+
MMKT.US,D,20250117,000000,100.35,100.36,100.34,100.35,11456,0
|
| 79 |
+
MMKT.US,D,20250121,000000,100.4,100.41,100.38,100.3999,16055,0
|
| 80 |
+
MMKT.US,D,20250122,000000,100.38,100.4,100.3701,100.39,8640,0
|
| 81 |
+
MMKT.US,D,20250123,000000,100.41,100.4191,100.4,100.405,9570,0
|
| 82 |
+
MMKT.US,D,20250124,000000,100.42,100.43,100.42,100.4254,17554,0
|
| 83 |
+
MMKT.US,D,20250127,000000,100.4657,100.47,100.42,100.4284,17142,0
|
| 84 |
+
MMKT.US,D,20250128,000000,100.47,100.475,100.46,100.461,4028,0
|
| 85 |
+
MMKT.US,D,20250129,000000,100.22,100.24,100.18,100.2094,9665,0
|
| 86 |
+
MMKT.US,D,20250130,000000,100.21,100.22,100.2,100.2152,7548,0
|
| 87 |
+
MMKT.US,D,20250131,000000,100.235,100.25,100.22,100.2402,15700,0
|
| 88 |
+
MMKT.US,D,20250203,000000,100.25,100.2683,100.24,100.24,13045,0
|
| 89 |
+
MMKT.US,D,20250204,000000,100.27,100.285,100.24,100.2572,35470,0
|
| 90 |
+
MMKT.US,D,20250205,000000,100.3,100.305,100.29,100.2947,2374,0
|
| 91 |
+
MMKT.US,D,20250206,000000,100.31,100.315,100.31,100.3133,717,0
|
| 92 |
+
MMKT.US,D,20250207,000000,100.33,100.34,100.33,100.33,28350,0
|
| 93 |
+
MMKT.US,D,20250210,000000,100.34,100.36,100.32,100.3413,7441,0
|
| 94 |
+
MMKT.US,D,20250211,000000,100.36,100.3656,100.355,100.3585,4411,0
|
| 95 |
+
MMKT.US,D,20250212,000000,100.355,100.365,100.3543,100.365,2626,0
|
| 96 |
+
MMKT.US,D,20250213,000000,100.38,100.38,100.36,100.3699,2887,0
|
| 97 |
+
MMKT.US,D,20250214,000000,100.41,100.42,100.38,100.41,10204,0
|
| 98 |
+
MMKT.US,D,20250218,000000,100.43,100.44,100.425,100.425,3605,0
|
| 99 |
+
MMKT.US,D,20250219,000000,100.44,100.45,100.44,100.445,11999,0
|
| 100 |
+
MMKT.US,D,20250220,000000,100.46,100.47,100.45,100.462,7028,0
|
| 101 |
+
MMKT.US,D,20250221,000000,100.48,100.48,100.47,100.475,24382,0
|
| 102 |
+
MMKT.US,D,20250224,000000,100.51,100.52,100.5,100.52,7271,0
|
| 103 |
+
MMKT.US,D,20250225,000000,100.51,100.52,100.49,100.515,9603,0
|
| 104 |
+
MMKT.US,D,20250226,000000,100.225,100.23,100.21,100.215,2798,0
|
| 105 |
+
MMKT.US,D,20250227,000000,100.22,100.2257,100.21,100.22,9863,0
|
| 106 |
+
MMKT.US,D,20250228,000000,100.2202,100.24,100.22,100.235,7579,0
|
| 107 |
+
MMKT.US,D,20250303,000000,100.27,100.28,100.25,100.25,15193,0
|
| 108 |
+
MMKT.US,D,20250304,000000,100.27,100.28,100.2501,100.275,9450,0
|
| 109 |
+
MMKT.US,D,20250305,000000,100.275,100.29,100.27,100.285,7728,0
|
| 110 |
+
MMKT.US,D,20250306,000000,100.2902,100.31,100.2902,100.305,12034,0
|
| 111 |
+
MMKT.US,D,20250307,000000,100.19,100.21,100.19,100.205,9631,0
|
| 112 |
+
MMKT.US,D,20250310,000000,100.22,100.23,100.195,100.195,20489,0
|
| 113 |
+
MMKT.US,D,20250311,000000,100.24,100.25,100.21,100.22,15523,0
|
| 114 |
+
MMKT.US,D,20250312,000000,100.23,100.25,100.23,100.24,13940,0
|
| 115 |
+
MMKT.US,D,20250313,000000,100.22,100.26,100.22,100.26,19900,0
|
| 116 |
+
MMKT.US,D,20250314,000000,100.1768,100.2,100.1768,100.195,9218,0
|
| 117 |
+
MMKT.US,D,20250317,000000,100.2,100.2299,100.2,100.215,3749,0
|
| 118 |
+
MMKT.US,D,20250318,000000,100.2201,100.23,100.21,100.213,4246,0
|
| 119 |
+
MMKT.US,D,20250319,000000,100.22,100.235,100.2,100.235,3761,0
|
| 120 |
+
MMKT.US,D,20250320,000000,100.25,100.255,100.24,100.25,4886,0
|
| 121 |
+
MMKT.US,D,20250321,000000,100.19,100.19,100.1849,100.19,1953,0
|
| 122 |
+
MMKT.US,D,20250324,000000,100.17,100.23,100.17,100.23,8546,0
|
| 123 |
+
MMKT.US,D,20250325,000000,100.2189,100.24,100.21,100.235,12543,0
|
| 124 |
+
MMKT.US,D,20250326,000000,100.22,100.24,100.22,100.235,2357,0
|
| 125 |
+
MMKT.US,D,20250327,000000,100.24,100.25,100.24,100.245,3143,0
|
| 126 |
+
MMKT.US,D,20250328,000000,100.18,100.1826,100.18,100.18,828,0
|
| 127 |
+
MMKT.US,D,20250331,000000,100.21,100.225,100.19,100.225,15237,0
|
| 128 |
+
MMKT.US,D,20250401,000000,100.2202,100.24,100.22,100.2206,4080,0
|
| 129 |
+
MMKT.US,D,20250402,000000,100.22,100.235,100.22,100.235,2298,0
|
| 130 |
+
MMKT.US,D,20250403,000000,100.22,100.25,100.22,100.24,4193,0
|
| 131 |
+
MMKT.US,D,20250404,000000,100.15,100.19,100.04,100.1181,31154,0
|
| 132 |
+
MMKT.US,D,20250407,000000,100.19,100.2004,99.82,100.14,13134,0
|
| 133 |
+
MMKT.US,D,20250408,000000,100.2,100.205,100.2,100.205,2020,0
|
| 134 |
+
MMKT.US,D,20250409,000000,100.22,100.23,100.18,100.23,11807,0
|
| 135 |
+
MMKT.US,D,20250410,000000,100.2355,100.26,100.2355,100.24,23147,0
|
| 136 |
+
MMKT.US,D,20250411,000000,100.1681,100.19,100.1681,100.19,6724,0
|
| 137 |
+
MMKT.US,D,20250414,000000,100.21,100.21,100.2,100.205,6727,0
|
| 138 |
+
MMKT.US,D,20250415,000000,100.22,100.2399,100.2,100.23,11795,0
|
| 139 |
+
MMKT.US,D,20250416,000000,100.23,100.23,100.21,100.23,2407,0
|
| 140 |
+
MMKT.US,D,20250417,000000,100.1604,100.19,100.16,100.185,11557,0
|
| 141 |
+
MMKT.US,D,20250421,000000,100.2,100.21,100.18,100.2,23432,0
|
| 142 |
+
MMKT.US,D,20250422,000000,100.2318,100.24,100.22,100.24,3099,0
|
| 143 |
+
MMKT.US,D,20250423,000000,100.24,100.24,100.22,100.23,2337,0
|
| 144 |
+
MMKT.US,D,20250424,000000,100.24,100.27,100.2333,100.255,3806,0
|
| 145 |
+
MMKT.US,D,20250425,000000,100.16,100.19,100.16,100.185,8085,0
|
| 146 |
+
MMKT.US,D,20250428,000000,100.21,100.21,100.18,100.21,5970,0
|
| 147 |
+
MMKT.US,D,20250429,000000,100.215,100.23,100.21,100.215,976,0
|
| 148 |
+
MMKT.US,D,20250430,000000,100.24,100.24,100.21,100.23,3414,0
|
| 149 |
+
MMKT.US,D,20250501,000000,100.245,100.245,100.21,100.24,5308,0
|
| 150 |
+
MMKT.US,D,20250502,000000,100.18,100.19,100.16,100.175,17827,0
|
| 151 |
+
MMKT.US,D,20250505,000000,100.21,100.22,100.18,100.2,18326,0
|
| 152 |
+
MMKT.US,D,20250506,000000,100.21,100.23,100.21,100.22,2342,0
|
| 153 |
+
MMKT.US,D,20250507,000000,100.21,100.24,100.21,100.235,4423,0
|
| 154 |
+
MMKT.US,D,20250508,000000,100.23,100.24,100.21,100.23,3064,0
|
| 155 |
+
MMKT.US,D,20250509,000000,100.2,100.21,100.2,100.205,3207,0
|
| 156 |
+
MMKT.US,D,20250512,000000,100.19,100.21,100.19,100.2,6764,0
|
| 157 |
+
MMKT.US,D,20250513,000000,100.21,100.22,100.2,100.21,7869,0
|
| 158 |
+
MMKT.US,D,20250514,000000,100.225,100.25,100.21,100.2172,5148,0
|
| 159 |
+
MMKT.US,D,20250515,000000,100.25,100.25,100.22,100.235,1721,0
|
| 160 |
+
MMKT.US,D,20250516,000000,100.16,100.18,100.16,100.18,1820,0
|
| 161 |
+
MMKT.US,D,20250519,000000,100.1902,100.2,100.19,100.2,1500,0
|
| 162 |
+
MMKT.US,D,20250520,000000,100.2297,100.23,100.2,100.22,3575,0
|
| 163 |
+
MMKT.US,D,20250521,000000,100.24,100.24,100.22,100.23,5528,0
|
| 164 |
+
MMKT.US,D,20250522,000000,100.25,100.25,100.235,100.235,3226,0
|
| 165 |
+
MMKT.US,D,20250523,000000,100.175,100.2,100.17,100.1707,2057,0
|
| 166 |
+
MMKT.US,D,20250527,000000,100.22,100.23,100.2035,100.225,4428,0
|
| 167 |
+
MMKT.US,D,20250528,000000,100.235,100.24,100.21,100.215,4871,0
|
| 168 |
+
MMKT.US,D,20250529,000000,100.25,100.26,100.235,100.235,4203,0
|
| 169 |
+
MMKT.US,D,20250530,000000,100.21,100.21,100.18,100.2,7833,0
|
| 170 |
+
MMKT.US,D,20250602,000000,100.2,100.23,100.2,100.215,5143,0
|
| 171 |
+
MMKT.US,D,20250603,000000,100.22,100.24,100.2109,100.225,10861,0
|
| 172 |
+
MMKT.US,D,20250604,000000,100.22,100.24,100.21,100.225,2762,0
|
| 173 |
+
MMKT.US,D,20250605,000000,100.2367,100.2597,100.23,100.235,3848,0
|
| 174 |
+
MMKT.US,D,20250606,000000,100.19,100.2,100.1801,100.195,3556,0
|
| 175 |
+
MMKT.US,D,20250609,000000,100.2008,100.21,100.18,100.195,7893,0
|
| 176 |
+
MMKT.US,D,20250610,000000,100.223,100.23,100.19,100.23,8578,0
|
| 177 |
+
MMKT.US,D,20250611,000000,100.2408,100.241,100.22,100.2216,3014,0
|
| 178 |
+
MMKT.US,D,20250612,000000,100.235,100.26,100.21,100.24,2368,0
|
| 179 |
+
MMKT.US,D,20250613,000000,100.1795,100.19,100.16,100.18,5850,0
|
| 180 |
+
MMKT.US,D,20250616,000000,100.1901,100.21,100.19,100.21,6664,0
|
| 181 |
+
MMKT.US,D,20250617,000000,100.215,100.23,100.2,100.215,2225,0
|
| 182 |
+
MMKT.US,D,20250618,000000,100.2499,100.2499,100.22,100.225,1716,0
|
| 183 |
+
MMKT.US,D,20250620,000000,100.17,100.1999,100.17,100.195,3741,0
|
| 184 |
+
MMKT.US,D,20250623,000000,100.2,100.23,100.185,100.2291,11777,0
|
| 185 |
+
MMKT.US,D,20250624,000000,100.22,100.225,100.22,100.2243,1313,0
|
| 186 |
+
MMKT.US,D,20250625,000000,100.22,100.25,100.21,100.245,8644,0
|
| 187 |
+
MMKT.US,D,20250626,000000,100.2483,100.26,100.2272,100.245,5201,0
|
| 188 |
+
MMKT.US,D,20250627,000000,100.17,100.19,100.15,100.18,111313,0
|
| 189 |
+
MMKT.US,D,20250630,000000,100.19,100.22,100.19,100.205,2426,0
|
| 190 |
+
MMKT.US,D,20250701,000000,100.23,100.23,100.2,100.2,2249,0
|
| 191 |
+
MMKT.US,D,20250702,000000,100.22,100.24,100.21,100.225,4645,0
|
| 192 |
+
MMKT.US,D,20250703,000000,100.2,100.22,100.2,100.215,5290,0
|
| 193 |
+
MMKT.US,D,20250707,000000,100.22,100.234,100.21,100.2161,1950,0
|
| 194 |
+
MMKT.US,D,20250708,000000,100.24,100.25,100.21,100.21,1787,0
|
| 195 |
+
MMKT.US,D,20250709,000000,100.26,100.26,100.21,100.24,6944,0
|
| 196 |
+
MMKT.US,D,20250710,000000,100.26,100.27,100.24,100.265,3474,0
|
| 197 |
+
MMKT.US,D,20250711,000000,100.16,100.2,100.16,100.19,7639,0
|
| 198 |
+
MMKT.US,D,20250714,000000,100.2111,100.23,100.21,100.214,12222,0
|
| 199 |
+
MMKT.US,D,20250715,000000,100.21,100.24,100.21,100.225,2942,0
|
| 200 |
+
MMKT.US,D,20250716,000000,100.23,100.2495,100.23,100.2457,2018,0
|
| 201 |
+
MMKT.US,D,20250717,000000,100.2591,100.26,100.25,100.255,1856,0
|
| 202 |
+
MMKT.US,D,20250718,000000,100.1947,100.2,100.1947,100.196,3218,0
|
| 203 |
+
MMKT.US,D,20250721,000000,100.22,100.23,100.2,100.215,2446,0
|
| 204 |
+
MMKT.US,D,20250722,000000,100.25,100.25,100.21,100.23,1289,0
|
| 205 |
+
MMKT.US,D,20250723,000000,100.24,100.24,100.2011,100.22,1543,0
|
| 206 |
+
MMKT.US,D,20250724,000000,100.27,100.27,100.22,100.2371,2804,0
|
| 207 |
+
MMKT.US,D,20250725,000000,100.6,100.6,100.18,100.195,2844,0
|
| 208 |
+
MMKT.US,D,20250728,000000,100.15,100.2,100.1,100.185,6343,0
|
| 209 |
+
MMKT.US,D,20250730,000000,100.24,100.24,100.2,100.2,1818,0
|
| 210 |
+
MMKT.US,D,20250801,000000,100.1997,100.21,100.1997,100.205,8315,0
|
| 211 |
+
MMKT.US,D,20250804,000000,100.21,100.26,100.19,100.26,19666,0
|
| 212 |
+
MMKT.US,D,20250805,000000,100.24,100.25,100.21,100.24,7106,0
|
| 213 |
+
MMKT.US,D,20250806,000000,100.23,100.25,100.22,100.235,6571,0
|
| 214 |
+
MMKT.US,D,20250807,000000,100.24,100.26,100.23,100.245,1862,0
|
| 215 |
+
MMKT.US,D,20250808,000000,100.2,100.21,100.19,100.2095,21057,0
|
| 216 |
+
MMKT.US,D,20250811,000000,100.23,100.23,100.2,100.22,5964,0
|
| 217 |
+
MMKT.US,D,20250812,000000,100.21,100.21,100.2,100.205,6893,0
|
| 218 |
+
MMKT.US,D,20250813,000000,100.23,100.24,100.21,100.225,17551,0
|
| 219 |
+
MMKT.US,D,20250814,000000,100.23,100.24,100.22,100.235,7862,0
|
| 220 |
+
MMKT.US,D,20250815,000000,100.19,100.21,100.17,100.2,20773,0
|
| 221 |
+
MMKT.US,D,20250818,000000,100.21,100.23,100.2,100.222,7188,0
|
| 222 |
+
MMKT.US,D,20250819,000000,100.22,100.24,100.2199,100.24,8912,0
|
| 223 |
+
MMKT.US,D,20250820,000000,100.2427,100.25,100.22,100.235,13311,0
|
| 224 |
+
MMKT.US,D,20250821,000000,100.26,100.26,100.24,100.2578,3901,0
|
| 225 |
+
MMKT.US,D,20250822,000000,100.2091,100.22,100.2091,100.2151,6885,0
|
| 226 |
+
MMKT.US,D,20250825,000000,100.22,100.24,100.21,100.225,7876,0
|
| 227 |
+
MMKT.US,D,20250826,000000,100.24,100.25,100.21,100.22,22460,0
|
| 228 |
+
MMKT.US,D,20250827,000000,100.23,100.25,100.23,100.245,3865,0
|
| 229 |
+
MMKT.US,D,20250828,000000,100.2554,100.2609,100.25,100.26,2014,0
|
| 230 |
+
MMKT.US,D,20250829,000000,100.1947,100.23,100.19,100.225,6644,0
|
| 231 |
+
MMKT.US,D,20250902,000000,100.2392,100.24,100.21,100.23,3399,0
|
| 232 |
+
MMKT.US,D,20250903,000000,100.2404,100.26,100.2404,100.25,2422,0
|
| 233 |
+
MMKT.US,D,20250904,000000,100.265,100.27,100.2409,100.245,6435,0
|
| 234 |
+
MMKT.US,D,20250905,000000,100.22,100.22,100.19,100.215,1790,0
|
| 235 |
+
MMKT.US,D,20250908,000000,100.25,100.26,100.245,100.245,3566,0
|
| 236 |
+
MMKT.US,D,20250909,000000,100.26,100.27,100.25,100.255,1889,0
|
| 237 |
+
MMKT.US,D,20250910,000000,100.45,100.45,100.27,100.275,6049,0
|
| 238 |
+
MMKT.US,D,20250911,000000,100.28,100.28,100.27,100.28,3875,0
|
| 239 |
+
MMKT.US,D,20250912,000000,100.22,100.24,100.22,100.235,3786,0
|
| 240 |
+
MMKT.US,D,20250915,000000,100.21,100.24,100.2,100.23,12108,0
|
| 241 |
+
MMKT.US,D,20250916,000000,100.26,100.26,100.24,100.26,4561,0
|
| 242 |
+
MMKT.US,D,20250917,000000,100.249,100.27,100.24,100.255,2079,0
|
| 243 |
+
MMKT.US,D,20250918,000000,100.2701,100.28,100.25,100.27,2873,0
|
| 244 |
+
MMKT.US,D,20250919,000000,100.23,100.24,100.21,100.235,2805,0
|
| 245 |
+
MMKT.US,D,20250922,000000,100.2413,100.25,100.24,100.245,8347,0
|
| 246 |
+
MMKT.US,D,20250923,000000,100.24,100.25,100.24,100.25,3118,0
|
| 247 |
+
MMKT.US,D,20250924,000000,100.25,100.27,100.25,100.27,1580,0
|
| 248 |
+
MMKT.US,D,20250925,000000,100.27,100.28,100.26,100.28,3111,0
|
| 249 |
+
MMKT.US,D,20250926,000000,100.245,100.245,100.21,100.22,13345,0
|
| 250 |
+
MMKT.US,D,20250929,000000,100.23,100.23,100.22,100.222,2592,0
|
| 251 |
+
MMKT.US,D,20250930,000000,100.26,100.26,100.23,100.255,3743,0
|
| 252 |
+
MMKT.US,D,20251001,000000,100.255,100.27,100.23,100.2324,7961,0
|
| 253 |
+
MMKT.US,D,20251002,000000,100.25,100.27,100.24,100.265,13882,0
|
| 254 |
+
MMKT.US,D,20251003,000000,100.239,100.25,100.205,100.246,23674,0
|
| 255 |
+
MMKT.US,D,20251006,000000,100.21,100.24,100.2,100.23,11905,0
|
| 256 |
+
MMKT.US,D,20251007,000000,100.25,100.26,100.23,100.245,3429,0
|
| 257 |
+
MMKT.US,D,20251008,000000,100.26,100.27,100.24,100.2672,4007,0
|
| 258 |
+
MMKT.US,D,20251009,000000,100.2699,100.28,100.2641,100.27,3900,0
|
| 259 |
+
MMKT.US,D,20251010,000000,100.23,100.24,100.2,100.2297,7134,0
|
| 260 |
+
MMKT.US,D,20251013,000000,100.22,100.235,100.22,100.23,4239,0
|
| 261 |
+
MMKT.US,D,20251014,000000,100.24,100.25,100.22,100.2242,18900,0
|
| 262 |
+
MMKT.US,D,20251015,000000,100.22,100.245,100.22,100.24,3062,0
|
| 263 |
+
MMKT.US,D,20251016,000000,100.2475,100.28,100.24,100.2719,6818,0
|
| 264 |
+
MMKT.US,D,20251017,000000,100.24,100.25,100.21,100.23,12444,0
|
| 265 |
+
MMKT.US,D,20251020,000000,100.224,100.23,100.2,100.2151,6201,0
|
| 266 |
+
MMKT.US,D,20251021,000000,100.24,100.24,100.22,100.235,8103,0
|
| 267 |
+
MMKT.US,D,20251022,000000,100.25,100.25,100.24,100.2448,4020,0
|
| 268 |
+
MMKT.US,D,20251023,000000,100.2563,100.27,100.24,100.26,11580,0
|
| 269 |
+
MMKT.US,D,20251024,000000,100.22,100.23,100.19,100.2239,16557,0
|
| 270 |
+
MMKT.US,D,20251027,000000,100.23,100.2495,100.23,100.24,12667,0
|
| 271 |
+
MMKT.US,D,20251028,000000,100.24,100.2469,100.22,100.235,5105,0
|
| 272 |
+
MMKT.US,D,20251029,000000,100.23,100.24,100.23,100.235,4298,0
|
| 273 |
+
MMKT.US,D,20251030,000000,100.23,100.26,100.22,100.2579,10329,0
|
| 274 |
+
MMKT.US,D,20251031,000000,100.23,100.235,100.18,100.23,15986,0
|
| 275 |
+
MMKT.US,D,20251103,000000,100.25,100.25,100.21,100.235,8008,0
|
| 276 |
+
MMKT.US,D,20251104,000000,100.25,100.25,100.11,100.225,11319,0
|
| 277 |
+
MMKT.US,D,20251105,000000,100.24,100.245,100.23,100.245,1527,0
|
| 278 |
+
MMKT.US,D,20251106,000000,100.2696,100.28,100.25,100.26,15665,0
|
| 279 |
+
MMKT.US,D,20251107,000000,100.22,100.22,100.21,100.22,19547,0
|
| 280 |
+
MMKT.US,D,20251110,000000,100.22,100.24,100.15,100.215,11762,0
|
| 281 |
+
MMKT.US,D,20251111,000000,100.235,100.25,100.23,100.235,6863,0
|
| 282 |
+
MMKT.US,D,20251112,000000,100.2449,100.2598,100.2403,100.25,6993,0
|
| 283 |
+
MMKT.US,D,20251113,000000,100.2603,100.28,100.26,100.272,8447,0
|
| 284 |
+
MMKT.US,D,20251114,000000,100.2223,100.23,100.2143,100.225,8222,0
|
| 285 |
+
MMKT.US,D,20251117,000000,100.2298,100.24,100.21,100.225,11559,0
|
| 286 |
+
MMKT.US,D,20251118,000000,100.22,100.25,100.22,100.245,12468,0
|
| 287 |
+
MMKT.US,D,20251119,000000,100.255,100.27,100.2537,100.255,6804,0
|
| 288 |
+
MMKT.US,D,20251120,000000,100.22,100.28,100.2,100.2599,24751,0
|
| 289 |
+
MMKT.US,D,20251121,000000,100.19,100.23,100.19,100.2,13501,0
|
| 290 |
+
MMKT.US,D,20251124,000000,100.23,100.24,100.15,100.23,10139,0
|
| 291 |
+
MMKT.US,D,20251125,000000,100.2451,100.2451,100.23,100.23,6470,0
|
| 292 |
+
MMKT.US,D,20251126,000000,100.2,100.32,100.15,100.27,7511,0
|
| 293 |
+
MMKT.US,D,20251128,000000,100.27,100.31,100.2,100.22,10655,0
|
| 294 |
+
MMKT.US,D,20251201,000000,100.24,100.24,100.2176,100.22,12313,0
|
| 295 |
+
MMKT.US,D,20251202,000000,100.24,100.25,100.23,100.235,7831,0
|
| 296 |
+
MMKT.US,D,20251203,000000,100.28,100.28,99.84,100.245,7329,0
|
| 297 |
+
MMKT.US,D,20251204,000000,100.255,100.28,100.25,100.2747,17054,0
|
| 298 |
+
MMKT.US,D,20251205,000000,100.22,100.23,100.22,100.225,8905,0
|
| 299 |
+
MMKT.US,D,20251208,000000,100.2312,100.24,100.23,100.24,7179,0
|
| 300 |
+
MMKT.US,D,20251209,000000,100.25,100.25,100.2415,100.245,3836,0
|
| 301 |
+
MMKT.US,D,20251210,000000,100.25,100.255,100.245,100.245,3512,0
|
| 302 |
+
MMKT.US,D,20251211,000000,100.26,100.28,100.26,100.2748,8612,0
|
| 303 |
+
MMKT.US,D,20251212,000000,100.2199,100.22,100.21,100.215,5133,0
|
| 304 |
+
MMKT.US,D,20251215,000000,100.24,100.24,100.2217,100.235,12712,0
|
| 305 |
+
MMKT.US,D,20251216,000000,100.25,100.25,100.245,100.245,3594,0
|
| 306 |
+
MMKT.US,D,20251217,000000,100.27,100.27,100.25,100.265,15008,0
|
| 307 |
+
MMKT.US,D,20251218,000000,100.28,100.28,100.2601,100.27,4304,0
|
| 308 |
+
MMKT.US,D,20251219,000000,100.215,100.23,100.21,100.225,4183,0
|
| 309 |
+
MMKT.US,D,20251222,000000,100.24,100.24,100.23,100.2316,5080,0
|
| 310 |
+
MMKT.US,D,20251223,000000,100.24,100.25,100.24,100.245,14748,0
|
| 311 |
+
MMKT.US,D,20251224,000000,100.2581,100.2581,100.25,100.255,1552,0
|
| 312 |
+
MMKT.US,D,20251226,000000,100.1801,100.19,100.18,100.1836,6497,0
|
| 313 |
+
MMKT.US,D,20251229,000000,100.18,100.2,100.18,100.1936,12619,0
|
| 314 |
+
MMKT.US,D,20251230,000000,100.21,100.21,100.19,100.205,19423,0
|
| 315 |
+
MMKT.US,D,20251231,000000,100.215,100.22,100.21,100.219,7785,0
|
| 316 |
+
MMKT.US,D,20260102,000000,100.22,100.22,100.21,100.215,20781,0
|
| 317 |
+
MMKT.US,D,20260105,000000,100.2199,100.235,100.21,100.235,11829,0
|
| 318 |
+
MMKT.US,D,20260106,000000,100.2401,100.25,100.2305,100.245,9705,0
|
| 319 |
+
MMKT.US,D,20260107,000000,100.25,100.26,100.25,100.255,8240,0
|
| 320 |
+
MMKT.US,D,20260108,000000,100.25,100.26,100.25,100.26,8674,0
|
| 321 |
+
MMKT.US,D,20260109,000000,100.24,100.24,100.22,100.235,11977,0
|
| 322 |
+
MMKT.US,D,20260112,000000,100.25,100.25,100.24,100.245,16877,0
|
| 323 |
+
MMKT.US,D,20260113,000000,100.265,100.265,100.26,100.265,5939,0
|
| 324 |
+
MMKT.US,D,20260114,000000,100.27,100.29,100.27,100.28,62191,0
|
| 325 |
+
MMKT.US,D,20260115,000000,100.28,100.29,100.275,100.285,5128,0
|
| 326 |
+
MMKT.US,D,20260116,000000,100.23,100.25,100.22,100.245,27326,0
|
| 327 |
+
MMKT.US,D,20260120,000000,100.26,100.26,100.25,100.255,6063,0
|
| 328 |
+
MMKT.US,D,20260121,000000,100.261,100.2783,100.26,100.275,7814,0
|
| 329 |
+
MMKT.US,D,20260122,000000,100.28,100.29,100.2797,100.285,11470,0
|
| 330 |
+
MMKT.US,D,20260123,000000,100.205,100.21,100.2,100.205,8366,0
|
| 331 |
+
MMKT.US,D,20260126,000000,100.22,100.23,100.22,100.225,10306,0
|
| 332 |
+
MMKT.US,D,20260127,000000,100.24,100.24,100.23,100.23,14356,0
|
| 333 |
+
MMKT.US,D,20260128,000000,100.24,100.26,100.23,100.255,9677,0
|
| 334 |
+
MMKT.US,D,20260129,000000,100.26,100.2666,100.24,100.26,8753,0
|
| 335 |
+
MMKT.US,D,20260130,000000,100.22,100.23,100.21,100.22,10088,0
|
| 336 |
+
MMKT.US,D,20260202,000000,100.23,100.23,100.22,100.225,8851,0
|
| 337 |
+
MMKT.US,D,20260203,000000,100.235,100.24,100.22,100.2366,9988,0
|
| 338 |
+
MMKT.US,D,20260204,000000,100.25,100.25,100.24,100.245,13893,0
|
| 339 |
+
MMKT.US,D,20260205,000000,100.26,100.26,100.25,100.255,5156,0
|
| 340 |
+
MMKT.US,D,20260206,000000,100.22,100.22,100.21,100.2199,10969,0
|
| 341 |
+
MMKT.US,D,20260209,000000,100.22,100.23,100.21,100.225,6440,0
|
| 342 |
+
MMKT.US,D,20260210,000000,100.23,100.24,100.23,100.235,5374,0
|
| 343 |
+
MMKT.US,D,20260211,000000,100.25,100.2585,100.24,100.255,5250,0
|
| 344 |
+
MMKT.US,D,20260212,000000,100.255,100.26,100.25,100.255,6996,0
|
| 345 |
+
MMKT.US,D,20260213,000000,100.21,100.22,100.2,100.215,19420,0
|
| 346 |
+
MMKT.US,D,20260217,000000,100.2,100.25,100.2,100.24,7511,0
|
| 347 |
+
MMKT.US,D,20260218,000000,100.24,100.25,100.24,100.25,2964,0
|
daily/us/nyse stocks/2/mmt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mog-a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mos.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mpl.us.txt
ADDED
|
@@ -0,0 +1,83 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MPL.US,D,20251021,000000,18.1304,18.33,15.45,15.8296,88463,0
|
| 3 |
+
MPL.US,D,20251022,000000,15.19,15.6,12.5,13.99,357163,0
|
| 4 |
+
MPL.US,D,20251023,000000,14.29,14.29,13.2508,13.39,164321,0
|
| 5 |
+
MPL.US,D,20251024,000000,14.01,14.96,13.8,14.21,265355,0
|
| 6 |
+
MPL.US,D,20251027,000000,12.82,13,10.91,11.76,522030,0
|
| 7 |
+
MPL.US,D,20251028,000000,12.09,12.9388,11.45,11.45,354930,0
|
| 8 |
+
MPL.US,D,20251029,000000,12,12.16,11.2401,11.61,243763,0
|
| 9 |
+
MPL.US,D,20251030,000000,12.45,12.5,11.2,11.87,581456,0
|
| 10 |
+
MPL.US,D,20251031,000000,12,12,10.634,11.23,553358,0
|
| 11 |
+
MPL.US,D,20251103,000000,10.9,10.9,9.11,9.26,388219,0
|
| 12 |
+
MPL.US,D,20251104,000000,8.62,9.16,8.12,8.37,375969,0
|
| 13 |
+
MPL.US,D,20251105,000000,8.45,8.57,8,8.36,130705,0
|
| 14 |
+
MPL.US,D,20251106,000000,8.76,8.76,7.43,7.44,527815,0
|
| 15 |
+
MPL.US,D,20251107,000000,6.99,9.68,6.91,9.38,820268,0
|
| 16 |
+
MPL.US,D,20251110,000000,10.29,11.68,9.95,11.15,766022,0
|
| 17 |
+
MPL.US,D,20251111,000000,10.95,10.95,10.05,10.31,389572,0
|
| 18 |
+
MPL.US,D,20251112,000000,10.4,10.53,9.02,9.6,460499,0
|
| 19 |
+
MPL.US,D,20251113,000000,9.63,10.04,8.6691,8.87,426640,0
|
| 20 |
+
MPL.US,D,20251114,000000,8.85,9.56,8.08,9.21,553682,0
|
| 21 |
+
MPL.US,D,20251117,000000,9.01,9.18,8.25,8.69,412582,0
|
| 22 |
+
MPL.US,D,20251118,000000,8.67,9.71,8.46,9.13,375048,0
|
| 23 |
+
MPL.US,D,20251119,000000,10.21,11.535,9.74,10.71,1055623,0
|
| 24 |
+
MPL.US,D,20251120,000000,10.79,11.24,8.36,8.39,1018987,0
|
| 25 |
+
MPL.US,D,20251121,000000,8.395,8.47,7.37,7.99,371344,0
|
| 26 |
+
MPL.US,D,20251124,000000,8.47,9.17,8.2,9.05,690224,0
|
| 27 |
+
MPL.US,D,20251125,000000,8.79,8.92,8.1111,8.76,250590,0
|
| 28 |
+
MPL.US,D,20251126,000000,9.028,9.6,8.935,9.38,288644,0
|
| 29 |
+
MPL.US,D,20251128,000000,9.45,10,9.35,9.85,222077,0
|
| 30 |
+
MPL.US,D,20251201,000000,9.36,9.36,8.66,8.66,240594,0
|
| 31 |
+
MPL.US,D,20251202,000000,8.825,9.6975,8.75,9.46,240601,0
|
| 32 |
+
MPL.US,D,20251203,000000,9.13,9.36,8.36,8.81,309146,0
|
| 33 |
+
MPL.US,D,20251204,000000,8.66,9.799,8.575,9.77,340892,0
|
| 34 |
+
MPL.US,D,20251205,000000,10.25,10.34,9.77,9.81,262605,0
|
| 35 |
+
MPL.US,D,20251208,000000,9.44,9.565,8.83,9.53,273146,0
|
| 36 |
+
MPL.US,D,20251209,000000,9.08,9.475,8.89,9.06,105998,0
|
| 37 |
+
MPL.US,D,20251210,000000,9,9.01,8.33,8.54,359437,0
|
| 38 |
+
MPL.US,D,20251211,000000,8.3,9.15,8.11,9.08,321120,0
|
| 39 |
+
MPL.US,D,20251212,000000,8.87,9.01,7.83,8.11,250482,0
|
| 40 |
+
MPL.US,D,20251215,000000,8.25,8.39,7.07,7.09,202951,0
|
| 41 |
+
MPL.US,D,20251216,000000,6.9,7.25,6.79,7.16,130090,0
|
| 42 |
+
MPL.US,D,20251217,000000,7.37,7.7483,6.77,6.8,112195,0
|
| 43 |
+
MPL.US,D,20251218,000000,7.11,7.53,6.61,6.78,149841,0
|
| 44 |
+
MPL.US,D,20251219,000000,6.799,7.32,6.7914,7.27,101655,0
|
| 45 |
+
MPL.US,D,20251222,000000,7.35,7.57,7.21,7.37,146353,0
|
| 46 |
+
MPL.US,D,20251223,000000,7.16,7.66,7.16,7.33,84690,0
|
| 47 |
+
MPL.US,D,20251224,000000,7.3,7.5551,7.26,7.38,49154,0
|
| 48 |
+
MPL.US,D,20251226,000000,7.33,7.35,6.73,7.08,63118,0
|
| 49 |
+
MPL.US,D,20251229,000000,6.77,7.15,6.619,6.68,92272,0
|
| 50 |
+
MPL.US,D,20251230,000000,6.7268,6.7268,6.27,6.27,170430,0
|
| 51 |
+
MPL.US,D,20251231,000000,6.36,6.45,6.121,6.3,172740,0
|
| 52 |
+
MPL.US,D,20260102,000000,6.6,7.46,6.46,7.42,188609,0
|
| 53 |
+
MPL.US,D,20260105,000000,7.86,8.427,7.78,8.37,207200,0
|
| 54 |
+
MPL.US,D,20260106,000000,9,9,8.29,8.7,194260,0
|
| 55 |
+
MPL.US,D,20260107,000000,8.95,9.94,8.75,9.47,284587,0
|
| 56 |
+
MPL.US,D,20260108,000000,9.28,10.4,8.97,9.02,244804,0
|
| 57 |
+
MPL.US,D,20260109,000000,9.26,9.53,8.5627,9.28,189844,0
|
| 58 |
+
MPL.US,D,20260112,000000,9.66,10.805,9.4121,10.3,358872,0
|
| 59 |
+
MPL.US,D,20260113,000000,10.99,11.25,9.73,9.86,340283,0
|
| 60 |
+
MPL.US,D,20260114,000000,9.88,11.72,9.33,11.5,378556,0
|
| 61 |
+
MPL.US,D,20260115,000000,11.11,11.21,10.3655,10.71,591462,0
|
| 62 |
+
MPL.US,D,20260116,000000,10.72,11.53,10.3162,11.36,252886,0
|
| 63 |
+
MPL.US,D,20260120,000000,11.12,12.2399,10.701991,11.12,451092,0
|
| 64 |
+
MPL.US,D,20260121,000000,11.495,11.95,8.96,9.99,446643,0
|
| 65 |
+
MPL.US,D,20260122,000000,10.18,11.815,10.17,11.03,372956,0
|
| 66 |
+
MPL.US,D,20260123,000000,11.36,11.7,10.355,11.42,298025,0
|
| 67 |
+
MPL.US,D,20260126,000000,12.489,12.54,9.155,9.44,788874,0
|
| 68 |
+
MPL.US,D,20260127,000000,9.45,10.7601,9.42,10.39,479540,0
|
| 69 |
+
MPL.US,D,20260128,000000,10.61,10.75,9.9,10.43,381727,0
|
| 70 |
+
MPL.US,D,20260129,000000,9.86,9.86,7.73,8.88,665144,0
|
| 71 |
+
MPL.US,D,20260130,000000,8.56,9.33,7.6,7.96,405794,0
|
| 72 |
+
MPL.US,D,20260202,000000,8.34,9,8.01,8.05,447687,0
|
| 73 |
+
MPL.US,D,20260203,000000,8.84,9.615,8.4535,9.55,375907,0
|
| 74 |
+
MPL.US,D,20260204,000000,9.67,9.69,7.37,8.36,340633,0
|
| 75 |
+
MPL.US,D,20260205,000000,7.8,8.03,7.08,7.21,389084,0
|
| 76 |
+
MPL.US,D,20260206,000000,7.72,8.47,7.69,8.44,243706,0
|
| 77 |
+
MPL.US,D,20260209,000000,8.39,8.96,8.05,8.81,191616,0
|
| 78 |
+
MPL.US,D,20260210,000000,8.65,9.14,8.5706,8.736,147573,0
|
| 79 |
+
MPL.US,D,20260211,000000,8.6,9,7.72,8.22,208692,0
|
| 80 |
+
MPL.US,D,20260212,000000,7.91,8.01,7.13,7.27,217791,0
|
| 81 |
+
MPL.US,D,20260213,000000,7.13,7.59,6.8,7.5,100248,0
|
| 82 |
+
MPL.US,D,20260217,000000,7,7.3,6.61,7.2,133350,0
|
| 83 |
+
MPL.US,D,20260218,000000,7.29,7.6,7.2,7.47,84426,0
|
daily/us/nyse stocks/2/mrnx.us.txt
ADDED
|
@@ -0,0 +1,11 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MRNX.US,D,20260204,000000,20.61,20.87,20.3753,20.3753,2683,0
|
| 3 |
+
MRNX.US,D,20260205,000000,21.07,21.07,17.98,18.3669,15483,0
|
| 4 |
+
MRNX.US,D,20260206,000000,18.44,18.738,17.95,18.738,18006,0
|
| 5 |
+
MRNX.US,D,20260209,000000,18.695,19.655,17.99,19.6119,12520,0
|
| 6 |
+
MRNX.US,D,20260210,000000,19.9939,22.97,19.43,19.5521,58715,0
|
| 7 |
+
MRNX.US,D,20260211,000000,15.4,18.35,14.95,18.1929,60062,0
|
| 8 |
+
MRNX.US,D,20260212,000000,17.5926,18.3599,16.94,17.77,25864,0
|
| 9 |
+
MRNX.US,D,20260213,000000,19.87,21.855,19.11,19.6807,38099,0
|
| 10 |
+
MRNX.US,D,20260217,000000,21,22.3,19.54,21.2692,23042,0
|
| 11 |
+
MRNX.US,D,20260218,000000,21.97,24.215,21.97,24.0435,15269,0
|
daily/us/nyse stocks/2/ms_p.us.txt
ADDED
|
@@ -0,0 +1,886 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MS_P.US,D,20220809,000000,26.25,26.3,26.05,26.15,1161596,0
|
| 3 |
+
MS_P.US,D,20220810,000000,26.29,26.45,26.26,26.27,690281,0
|
| 4 |
+
MS_P.US,D,20220811,000000,26.34,26.38,26.27,26.33,399128,0
|
| 5 |
+
MS_P.US,D,20220812,000000,26.37,26.65,26.3403,26.39,461504,0
|
| 6 |
+
MS_P.US,D,20220815,000000,26.39,26.55,26.36,26.52,128642,0
|
| 7 |
+
MS_P.US,D,20220816,000000,26.52,26.52,26.38,26.45,143427,0
|
| 8 |
+
MS_P.US,D,20220817,000000,26.38,26.44,26.27,26.36,393375,0
|
| 9 |
+
MS_P.US,D,20220818,000000,26.39,26.54,26.365,26.47,265930,0
|
| 10 |
+
MS_P.US,D,20220819,000000,26.33,26.3908,26.25,26.31,636189,0
|
| 11 |
+
MS_P.US,D,20220822,000000,26.11,26.28,26.1,26.12,358834,0
|
| 12 |
+
MS_P.US,D,20220823,000000,26.14,26.28,26,26.16,585009,0
|
| 13 |
+
MS_P.US,D,20220824,000000,26.2,26.3,26.16,26.25,515410,0
|
| 14 |
+
MS_P.US,D,20220825,000000,26.3,26.36,26.24,26.33,251334,0
|
| 15 |
+
MS_P.US,D,20220826,000000,26.35,26.38,26.13,26.15,877680,0
|
| 16 |
+
MS_P.US,D,20220829,000000,26.1,26.31,25.96,26.21,735427,0
|
| 17 |
+
MS_P.US,D,20220830,000000,26.21,26.22,26.12,26.14,1013365,0
|
| 18 |
+
MS_P.US,D,20220831,000000,26.18,26.18,26,26.1,7627533,0
|
| 19 |
+
MS_P.US,D,20220901,000000,25.95,25.95,25.68,25.85,694568,0
|
| 20 |
+
MS_P.US,D,20220902,000000,25.94,26,25.86,25.86,142932,0
|
| 21 |
+
MS_P.US,D,20220906,000000,25.9,25.9,25.7,25.8,823377,0
|
| 22 |
+
MS_P.US,D,20220907,000000,25.84,25.93,25.76,25.82,161259,0
|
| 23 |
+
MS_P.US,D,20220908,000000,25.78,25.93,25.62,25.86,150135,0
|
| 24 |
+
MS_P.US,D,20220909,000000,25.86,26.08,25.8215,25.99,146792,0
|
| 25 |
+
MS_P.US,D,20220912,000000,26,26.14,25.9,25.94,250668,0
|
| 26 |
+
MS_P.US,D,20220913,000000,25.82,25.86,25.6401,25.86,73658,0
|
| 27 |
+
MS_P.US,D,20220914,000000,25.92,25.9788,25.76,25.81,62899,0
|
| 28 |
+
MS_P.US,D,20220915,000000,25.89,25.89,25.65,25.67,105862,0
|
| 29 |
+
MS_P.US,D,20220916,000000,25.62,25.73,25.54,25.64,67767,0
|
| 30 |
+
MS_P.US,D,20220919,000000,25.7,25.7599,25.65,25.69,125839,0
|
| 31 |
+
MS_P.US,D,20220920,000000,25.67,25.7199,25.58,25.58,67847,0
|
| 32 |
+
MS_P.US,D,20220921,000000,25.69,25.86,25.601,25.72,51894,0
|
| 33 |
+
MS_P.US,D,20220922,000000,25.78,25.78,25.4,25.52,225693,0
|
| 34 |
+
MS_P.US,D,20220923,000000,25.5,25.5,25.31,25.44,166296,0
|
| 35 |
+
MS_P.US,D,20220926,000000,25.3577,25.48,25.32,25.32,74049,0
|
| 36 |
+
MS_P.US,D,20220927,000000,25.4,25.5,25.25,25.4,179793,0
|
| 37 |
+
MS_P.US,D,20220928,000000,25.42,25.57,25.37,25.53,560240,0
|
| 38 |
+
MS_P.US,D,20220929,000000,25.2,25.2098,25,25.1,246416,0
|
| 39 |
+
MS_P.US,D,20220930,000000,25.2,25.31,25.11,25.14,407457,0
|
| 40 |
+
MS_P.US,D,20221003,000000,25.4,25.4,25.2,25.35,258526,0
|
| 41 |
+
MS_P.US,D,20221004,000000,25.5,25.54,25.41,25.5,282366,0
|
| 42 |
+
MS_P.US,D,20221005,000000,25.43,25.45,25.34,25.43,116095,0
|
| 43 |
+
MS_P.US,D,20221006,000000,25.43,25.49,25.36,25.37,198693,0
|
| 44 |
+
MS_P.US,D,20221007,000000,25.3,25.3799,25.11,25.14,233131,0
|
| 45 |
+
MS_P.US,D,20221010,000000,25.25,25.25,25.02,25.15,85184,0
|
| 46 |
+
MS_P.US,D,20221011,000000,25.18,25.18,24.98,25.03,295312,0
|
| 47 |
+
MS_P.US,D,20221012,000000,25.01,25.0353,24.925,24.98,260872,0
|
| 48 |
+
MS_P.US,D,20221013,000000,24.88,24.9899,24.75,24.78,268466,0
|
| 49 |
+
MS_P.US,D,20221014,000000,24.99,25,24.68,24.7,155488,0
|
| 50 |
+
MS_P.US,D,20221017,000000,24.9,24.9,24.75,24.8,394852,0
|
| 51 |
+
MS_P.US,D,20221018,000000,24.85,24.9,24.8,24.8,295817,0
|
| 52 |
+
MS_P.US,D,20221019,000000,24.86,24.86,24.62,24.72,240223,0
|
| 53 |
+
MS_P.US,D,20221020,000000,24.72,24.72,24.51,24.51,148044,0
|
| 54 |
+
MS_P.US,D,20221021,000000,24.5,24.66,24.39,24.6,610026,0
|
| 55 |
+
MS_P.US,D,20221024,000000,24.66,24.8106,24.58,24.65,138695,0
|
| 56 |
+
MS_P.US,D,20221025,000000,24.8174,24.89,24.688,24.85,308146,0
|
| 57 |
+
MS_P.US,D,20221026,000000,24.97,25.0788,24.8101,24.97,209568,0
|
| 58 |
+
MS_P.US,D,20221027,000000,24.99,25.07,24.795,24.87,200338,0
|
| 59 |
+
MS_P.US,D,20221028,000000,24.93,25.02,24.85,24.92,120420,0
|
| 60 |
+
MS_P.US,D,20221031,000000,24.85,25.18,24.77,24.8,225494,0
|
| 61 |
+
MS_P.US,D,20221101,000000,24.99,25,24.82,24.82,387016,0
|
| 62 |
+
MS_P.US,D,20221102,000000,24.9,24.91,24.75,24.8,182996,0
|
| 63 |
+
MS_P.US,D,20221103,000000,24.75,24.79,24.62,24.72,144280,0
|
| 64 |
+
MS_P.US,D,20221104,000000,24.75,24.85,24.6354,24.66,88177,0
|
| 65 |
+
MS_P.US,D,20221107,000000,24.81,24.81,24.65,24.76,122725,0
|
| 66 |
+
MS_P.US,D,20221108,000000,24.89,25.11,24.806,24.98,214153,0
|
| 67 |
+
MS_P.US,D,20221109,000000,25,25,24.65,24.9,169668,0
|
| 68 |
+
MS_P.US,D,20221110,000000,25.1,25.6859,25.045,25.61,185264,0
|
| 69 |
+
MS_P.US,D,20221111,000000,25.75,25.75,25.37,25.43,93373,0
|
| 70 |
+
MS_P.US,D,20221114,000000,25.43,25.536,25.1,25.1,63216,0
|
| 71 |
+
MS_P.US,D,20221115,000000,25.29,25.41,25.18,25.35,128963,0
|
| 72 |
+
MS_P.US,D,20221116,000000,25.43,25.48,25.36,25.4,70287,0
|
| 73 |
+
MS_P.US,D,20221117,000000,25.38,25.4386,25.27,25.32,103024,0
|
| 74 |
+
MS_P.US,D,20221118,000000,25.42,25.42,25.25,25.3,98859,0
|
| 75 |
+
MS_P.US,D,20221121,000000,25.43,25.4852,25.16,25.19,635404,0
|
| 76 |
+
MS_P.US,D,20221122,000000,25.38,25.39,25.25,25.27,105913,0
|
| 77 |
+
MS_P.US,D,20221123,000000,25.33,25.33,25.23,25.28,182564,0
|
| 78 |
+
MS_P.US,D,20221125,000000,25.31,25.31,25.24,25.29,30919,0
|
| 79 |
+
MS_P.US,D,20221128,000000,25.31,25.32,25.19,25.23,199249,0
|
| 80 |
+
MS_P.US,D,20221129,000000,25.28,25.28,25.0241,25.03,476325,0
|
| 81 |
+
MS_P.US,D,20221130,000000,25.15,25.27,25.03,25.24,217482,0
|
| 82 |
+
MS_P.US,D,20221201,000000,25.41,25.63,25.28,25.61,206195,0
|
| 83 |
+
MS_P.US,D,20221202,000000,25.49,25.75,25.36,25.75,125269,0
|
| 84 |
+
MS_P.US,D,20221205,000000,25.69,25.73,25.52,25.52,137840,0
|
| 85 |
+
MS_P.US,D,20221206,000000,25.66,25.666,25.41,25.42,84691,0
|
| 86 |
+
MS_P.US,D,20221207,000000,25.51,25.625,25.45,25.45,329580,0
|
| 87 |
+
MS_P.US,D,20221208,000000,25.51,25.6,25.42,25.48,131408,0
|
| 88 |
+
MS_P.US,D,20221209,000000,25.49,25.75,25.37,25.4,108569,0
|
| 89 |
+
MS_P.US,D,20221212,000000,25.51,25.51,25.37,25.41,161481,0
|
| 90 |
+
MS_P.US,D,20221213,000000,25.65,25.72,25.52,25.6,459020,0
|
| 91 |
+
MS_P.US,D,20221214,000000,25.72,25.75,25.6,25.64,131201,0
|
| 92 |
+
MS_P.US,D,20221215,000000,25.65,25.72,25.44,25.44,116303,0
|
| 93 |
+
MS_P.US,D,20221216,000000,25.54,25.7399,25.3618,25.62,122764,0
|
| 94 |
+
MS_P.US,D,20221219,000000,25.68,25.68,25.4474,25.65,145143,0
|
| 95 |
+
MS_P.US,D,20221220,000000,25.62,25.7,25.5201,25.63,144849,0
|
| 96 |
+
MS_P.US,D,20221221,000000,25.74,25.74,25.64,25.65,118237,0
|
| 97 |
+
MS_P.US,D,20221222,000000,25.72,25.72,25.43,25.57,89386,0
|
| 98 |
+
MS_P.US,D,20221223,000000,25.62,25.69,25.4001,25.56,75456,0
|
| 99 |
+
MS_P.US,D,20221227,000000,25.54,25.56,25.41,25.45,128687,0
|
| 100 |
+
MS_P.US,D,20221228,000000,25.52,25.6,25.41,25.44,116771,0
|
| 101 |
+
MS_P.US,D,20221229,000000,25.25,25.29,25.06,25.17,129796,0
|
| 102 |
+
MS_P.US,D,20221230,000000,25.24,25.5687,25.18,25.25,940375,0
|
| 103 |
+
MS_P.US,D,20230103,000000,25.39,25.55,25.29,25.34,65846,0
|
| 104 |
+
MS_P.US,D,20230104,000000,25.44,25.57,25.4,25.5,179864,0
|
| 105 |
+
MS_P.US,D,20230105,000000,25.5,25.6,25.39,25.43,84560,0
|
| 106 |
+
MS_P.US,D,20230106,000000,25.64,25.68,25.5,25.64,218563,0
|
| 107 |
+
MS_P.US,D,20230109,000000,25.76,25.76,25.5,25.7,99050,0
|
| 108 |
+
MS_P.US,D,20230110,000000,25.74,25.7724,25.46,25.66,86435,0
|
| 109 |
+
MS_P.US,D,20230111,000000,25.74,25.74,25.34,25.51,299083,0
|
| 110 |
+
MS_P.US,D,20230112,000000,25.57,25.63,25.27,25.58,472658,0
|
| 111 |
+
MS_P.US,D,20230113,000000,25.57,25.7,25.51,25.64,147661,0
|
| 112 |
+
MS_P.US,D,20230117,000000,25.61,25.8,25.61,25.7,88905,0
|
| 113 |
+
MS_P.US,D,20230118,000000,25.86,25.99,25.75,25.75,142118,0
|
| 114 |
+
MS_P.US,D,20230119,000000,25.84,25.86,25.75,25.82,99001,0
|
| 115 |
+
MS_P.US,D,20230120,000000,25.92,25.92,25.78,25.84,107006,0
|
| 116 |
+
MS_P.US,D,20230123,000000,25.9,25.93,25.81,25.89,78763,0
|
| 117 |
+
MS_P.US,D,20230124,000000,25.89,25.98,25.8205,25.94,102643,0
|
| 118 |
+
MS_P.US,D,20230125,000000,25.82,25.98,25.8,25.91,72460,0
|
| 119 |
+
MS_P.US,D,20230126,000000,25.98,25.99,25.91,25.93,72964,0
|
| 120 |
+
MS_P.US,D,20230127,000000,25.98,26.12,25.9,26,158213,0
|
| 121 |
+
MS_P.US,D,20230130,000000,25.98,26.005,25.87,25.98,94117,0
|
| 122 |
+
MS_P.US,D,20230131,000000,26,26.1,25.8809,26.04,130233,0
|
| 123 |
+
MS_P.US,D,20230201,000000,26.09,26.19,26.03,26.15,137532,0
|
| 124 |
+
MS_P.US,D,20230202,000000,26.25,26.35,26.13,26.3,195941,0
|
| 125 |
+
MS_P.US,D,20230203,000000,26.2,26.25,25.32,26.05,79707,0
|
| 126 |
+
MS_P.US,D,20230206,000000,26,26.04,25.86,26.04,120642,0
|
| 127 |
+
MS_P.US,D,20230207,000000,26.09,26.13,25.98,25.98,94409,0
|
| 128 |
+
MS_P.US,D,20230208,000000,26.09,26.18,26.01,26.01,100966,0
|
| 129 |
+
MS_P.US,D,20230209,000000,26.18,26.24,26,26,44558,0
|
| 130 |
+
MS_P.US,D,20230210,000000,26.11,26.11,25.91,25.91,67440,0
|
| 131 |
+
MS_P.US,D,20230213,000000,26.05,26.07,25.94,26.04,75381,0
|
| 132 |
+
MS_P.US,D,20230214,000000,26.11,26.21,25.95,26.05,93500,0
|
| 133 |
+
MS_P.US,D,20230215,000000,26.05,26.78,26.02,26.04,87840,0
|
| 134 |
+
MS_P.US,D,20230216,000000,26,26,25.81,25.85,128579,0
|
| 135 |
+
MS_P.US,D,20230217,000000,25.85,25.8728,25.73,25.75,102397,0
|
| 136 |
+
MS_P.US,D,20230221,000000,25.75,25.76,25.28,25.3,289592,0
|
| 137 |
+
MS_P.US,D,20230222,000000,25.41,25.56,25.4,25.46,189707,0
|
| 138 |
+
MS_P.US,D,20230223,000000,25.56,25.64,25.46,25.64,94309,0
|
| 139 |
+
MS_P.US,D,20230224,000000,25.55,25.55,25.38,25.55,90565,0
|
| 140 |
+
MS_P.US,D,20230227,000000,25.63,25.6622,25.52,25.62,58566,0
|
| 141 |
+
MS_P.US,D,20230228,000000,25.65,25.79,25.5001,25.56,163089,0
|
| 142 |
+
MS_P.US,D,20230301,000000,25.63,25.63,25.4291,25.59,80681,0
|
| 143 |
+
MS_P.US,D,20230302,000000,25.59,25.59,25.4,25.53,166987,0
|
| 144 |
+
MS_P.US,D,20230303,000000,25.67,25.79,25.64,25.75,78111,0
|
| 145 |
+
MS_P.US,D,20230306,000000,25.81,25.8395,25.6922,25.72,63946,0
|
| 146 |
+
MS_P.US,D,20230307,000000,25.79,25.83,25.63,25.72,63534,0
|
| 147 |
+
MS_P.US,D,20230308,000000,25.72,25.7699,25.6,25.7,100300,0
|
| 148 |
+
MS_P.US,D,20230309,000000,25.8,25.8,25.43,25.43,119261,0
|
| 149 |
+
MS_P.US,D,20230310,000000,25.56,25.56,25.14,25.3,121284,0
|
| 150 |
+
MS_P.US,D,20230313,000000,25,25.2,24.79,25.05,259172,0
|
| 151 |
+
MS_P.US,D,20230314,000000,25.15,25.65,25.15,25.36,323627,0
|
| 152 |
+
MS_P.US,D,20230315,000000,25.26,25.31,24.81,24.98,313314,0
|
| 153 |
+
MS_P.US,D,20230316,000000,24.95,25.3,24.9,25.17,268340,0
|
| 154 |
+
MS_P.US,D,20230317,000000,25.17,25.17,24.83,24.91,888329,0
|
| 155 |
+
MS_P.US,D,20230320,000000,25.08,25.17,24.87,25.01,487356,0
|
| 156 |
+
MS_P.US,D,20230321,000000,25.2,25.58,25.06,25.35,180387,0
|
| 157 |
+
MS_P.US,D,20230322,000000,25.47,25.69,25.35,25.49,304772,0
|
| 158 |
+
MS_P.US,D,20230323,000000,25.62,25.72,25.45,25.47,259854,0
|
| 159 |
+
MS_P.US,D,20230324,000000,25.36,25.59,25.33,25.37,93511,0
|
| 160 |
+
MS_P.US,D,20230327,000000,25.68,25.9,25.51,25.68,194772,0
|
| 161 |
+
MS_P.US,D,20230328,000000,25.79,25.79,25.67,25.67,98155,0
|
| 162 |
+
MS_P.US,D,20230329,000000,25.76,25.9,25.3,25.48,301552,0
|
| 163 |
+
MS_P.US,D,20230330,000000,25.2,25.45,25.1224,25.24,267408,0
|
| 164 |
+
MS_P.US,D,20230331,000000,25.36,25.39,25.15,25.39,318602,0
|
| 165 |
+
MS_P.US,D,20230403,000000,25.41,25.7,25.25,25.58,144472,0
|
| 166 |
+
MS_P.US,D,20230404,000000,25.66,25.66,25.39,25.61,101483,0
|
| 167 |
+
MS_P.US,D,20230405,000000,25.64,25.71,25.5594,25.6,209942,0
|
| 168 |
+
MS_P.US,D,20230406,000000,25.6,25.921,25.57,25.68,116261,0
|
| 169 |
+
MS_P.US,D,20230410,000000,25.74,25.7499,25.5,25.63,95315,0
|
| 170 |
+
MS_P.US,D,20230411,000000,25.59,25.75,25.57,25.68,95708,0
|
| 171 |
+
MS_P.US,D,20230412,000000,25.8,25.83,25.65,25.74,98329,0
|
| 172 |
+
MS_P.US,D,20230413,000000,25.87,25.97,25.7,25.85,150135,0
|
| 173 |
+
MS_P.US,D,20230414,000000,25.86,25.9,25.76,25.82,125656,0
|
| 174 |
+
MS_P.US,D,20230417,000000,25.94,26,24.88,25.81,188516,0
|
| 175 |
+
MS_P.US,D,20230418,000000,25.96,25.96,25.8,25.9,126840,0
|
| 176 |
+
MS_P.US,D,20230419,000000,25.89,25.98,25.85,25.92,102581,0
|
| 177 |
+
MS_P.US,D,20230420,000000,25.93,26.085,25.9,25.98,101924,0
|
| 178 |
+
MS_P.US,D,20230421,000000,26.09,26.38,25.96,26.2,196079,0
|
| 179 |
+
MS_P.US,D,20230424,000000,26.18,26.34,26.14,26.2,60328,0
|
| 180 |
+
MS_P.US,D,20230425,000000,26.19,26.2,26.01,26.01,59077,0
|
| 181 |
+
MS_P.US,D,20230426,000000,26.1,26.28,25.95,25.96,273115,0
|
| 182 |
+
MS_P.US,D,20230427,000000,26.06,26.11,25.96,26,73970,0
|
| 183 |
+
MS_P.US,D,20230428,000000,26,26.19,26,26.14,144142,0
|
| 184 |
+
MS_P.US,D,20230501,000000,26.14,26.14,25.98,26.01,105223,0
|
| 185 |
+
MS_P.US,D,20230502,000000,25.95,26.03,25.75,25.88,108471,0
|
| 186 |
+
MS_P.US,D,20230503,000000,25.92,25.97,25.66,25.81,108727,0
|
| 187 |
+
MS_P.US,D,20230504,000000,25.7,25.71,25.32,25.45,84755,0
|
| 188 |
+
MS_P.US,D,20230505,000000,25.63,25.88,25.63,25.63,53764,0
|
| 189 |
+
MS_P.US,D,20230508,000000,25.74,25.74,25.56,25.64,44533,0
|
| 190 |
+
MS_P.US,D,20230509,000000,25.66,25.7199,25.412,25.54,134949,0
|
| 191 |
+
MS_P.US,D,20230510,000000,25.69,25.79,25.53,25.72,82411,0
|
| 192 |
+
MS_P.US,D,20230511,000000,25.72,25.7483,25.59,25.6994,52751,0
|
| 193 |
+
MS_P.US,D,20230512,000000,25.78,25.9,25.71,25.9,127566,0
|
| 194 |
+
MS_P.US,D,20230515,000000,25.9,25.95,25.8,25.92,905312,0
|
| 195 |
+
MS_P.US,D,20230516,000000,25.85,26.01,25.85,26.01,251100,0
|
| 196 |
+
MS_P.US,D,20230517,000000,26.01,26.18,25.95,26.05,163756,0
|
| 197 |
+
MS_P.US,D,20230518,000000,26.1,26.22,26.05,26.06,2326692,0
|
| 198 |
+
MS_P.US,D,20230519,000000,26.09,26.1753,25.9358,26.07,54504,0
|
| 199 |
+
MS_P.US,D,20230522,000000,26.07,26.13,25.9417,26.1299,39461,0
|
| 200 |
+
MS_P.US,D,20230523,000000,26.08,26.135,25.92,26.02,110694,0
|
| 201 |
+
MS_P.US,D,20230524,000000,26,26.01,25.89,25.99,101903,0
|
| 202 |
+
MS_P.US,D,20230525,000000,26.09,26.09,25.8,25.85,74630,0
|
| 203 |
+
MS_P.US,D,20230526,000000,25.92,25.95,25.79,25.95,240464,0
|
| 204 |
+
MS_P.US,D,20230530,000000,25.99,26.08,25.92,26.01,76607,0
|
| 205 |
+
MS_P.US,D,20230531,000000,26.1,26.23,26,26.12,266822,0
|
| 206 |
+
MS_P.US,D,20230601,000000,26.13,26.25,26.05,26.15,119870,0
|
| 207 |
+
MS_P.US,D,20230602,000000,26.22,26.55,26.1528,26.33,92842,0
|
| 208 |
+
MS_P.US,D,20230605,000000,26.33,26.42,26.11,26.4,61664,0
|
| 209 |
+
MS_P.US,D,20230606,000000,26.4,26.5499,26.33,26.52,37324,0
|
| 210 |
+
MS_P.US,D,20230607,000000,26.54,26.54,26.21,26.21,63205,0
|
| 211 |
+
MS_P.US,D,20230608,000000,26.38,26.38,26.07,26.13,38343,0
|
| 212 |
+
MS_P.US,D,20230609,000000,26.14,26.2487,26.03,26.04,52203,0
|
| 213 |
+
MS_P.US,D,20230612,000000,26.18,26.18,25.9225,25.97,31021,0
|
| 214 |
+
MS_P.US,D,20230613,000000,26.01,26.14,25.91,26.01,59431,0
|
| 215 |
+
MS_P.US,D,20230614,000000,26,26.06,25.87,26,65122,0
|
| 216 |
+
MS_P.US,D,20230615,000000,26,26.09,25.95,25.97,38801,0
|
| 217 |
+
MS_P.US,D,20230616,000000,26.05,26.0738,25.86,25.88,41092,0
|
| 218 |
+
MS_P.US,D,20230620,000000,25.94,25.94,25.82,25.89,63476,0
|
| 219 |
+
MS_P.US,D,20230621,000000,25.88,26.08,25.78,25.96,85383,0
|
| 220 |
+
MS_P.US,D,20230622,000000,25.99,25.99,25.86,25.99,48374,0
|
| 221 |
+
MS_P.US,D,20230623,000000,25.98,26.2,25.85,26.2,43763,0
|
| 222 |
+
MS_P.US,D,20230626,000000,26.2,26.24,26.09,26.17,41215,0
|
| 223 |
+
MS_P.US,D,20230627,000000,26.17,26.32,26.1017,26.19,44343,0
|
| 224 |
+
MS_P.US,D,20230628,000000,26.26,26.33,26.22,26.32,36290,0
|
| 225 |
+
MS_P.US,D,20230629,000000,25.95,25.95,25.81,25.87,38557,0
|
| 226 |
+
MS_P.US,D,20230630,000000,25.84,26.13,25.84,25.96,127043,0
|
| 227 |
+
MS_P.US,D,20230703,000000,26.07,26.37,26.026,26.35,57673,0
|
| 228 |
+
MS_P.US,D,20230705,000000,26.26,26.39,26.21,26.26,57902,0
|
| 229 |
+
MS_P.US,D,20230706,000000,26.11,26.215,25.86,26.19,107523,0
|
| 230 |
+
MS_P.US,D,20230707,000000,26.13,26.35,26.1,26.25,56599,0
|
| 231 |
+
MS_P.US,D,20230710,000000,26.18,26.3087,26.16,26.17,45543,0
|
| 232 |
+
MS_P.US,D,20230711,000000,26.25,26.29,26.13,26.22,83622,0
|
| 233 |
+
MS_P.US,D,20230712,000000,26.25,26.3007,26.09,26.11,89003,0
|
| 234 |
+
MS_P.US,D,20230713,000000,26.23,26.262,25.99,26.11,71782,0
|
| 235 |
+
MS_P.US,D,20230714,000000,26.16,26.16,25.75,25.75,134146,0
|
| 236 |
+
MS_P.US,D,20230717,000000,25.8,25.95,25.62,25.7,126820,0
|
| 237 |
+
MS_P.US,D,20230718,000000,25.72,25.8,25.6,25.8,353061,0
|
| 238 |
+
MS_P.US,D,20230719,000000,25.79,25.84,25.6801,25.75,150105,0
|
| 239 |
+
MS_P.US,D,20230720,000000,25.71,25.81,25.66,25.79,48640,0
|
| 240 |
+
MS_P.US,D,20230721,000000,25.85,25.9699,25.74,25.9,37444,0
|
| 241 |
+
MS_P.US,D,20230724,000000,25.95,26,25.85,25.95,34361,0
|
| 242 |
+
MS_P.US,D,20230725,000000,25.97,26.03,25.8501,26.03,49067,0
|
| 243 |
+
MS_P.US,D,20230726,000000,26.09,26.29,26.071,26.22,46023,0
|
| 244 |
+
MS_P.US,D,20230727,000000,26.19,26.28,25.93,26,52959,0
|
| 245 |
+
MS_P.US,D,20230728,000000,25.97,26.15,25.8801,26.09,198942,0
|
| 246 |
+
MS_P.US,D,20230731,000000,26.05,26.2099,25.83,26.05,235856,0
|
| 247 |
+
MS_P.US,D,20230801,000000,26,26.11,25.68,25.68,87621,0
|
| 248 |
+
MS_P.US,D,20230802,000000,25.61,25.83,25.48,25.74,80492,0
|
| 249 |
+
MS_P.US,D,20230803,000000,25.74,25.7481,25.52,25.6,51131,0
|
| 250 |
+
MS_P.US,D,20230804,000000,25.8,25.89,25.7525,25.85,36533,0
|
| 251 |
+
MS_P.US,D,20230807,000000,25.81,26.03,25.7501,25.9,78324,0
|
| 252 |
+
MS_P.US,D,20230808,000000,25.93,26.19,25.81,25.98,73884,0
|
| 253 |
+
MS_P.US,D,20230809,000000,26.05,26.07,25.97,26.02,38539,0
|
| 254 |
+
MS_P.US,D,20230810,000000,25.95,26.1001,25.91,25.94,110467,0
|
| 255 |
+
MS_P.US,D,20230811,000000,26.01,26.01,25.86,25.86,56855,0
|
| 256 |
+
MS_P.US,D,20230814,000000,25.94,26.01,25.8762,25.98,26321,0
|
| 257 |
+
MS_P.US,D,20230815,000000,25.98,25.98,25.79,25.83,85499,0
|
| 258 |
+
MS_P.US,D,20230816,000000,25.9,25.97,25.71,25.73,40640,0
|
| 259 |
+
MS_P.US,D,20230817,000000,25.78,25.7886,25.5701,25.72,65363,0
|
| 260 |
+
MS_P.US,D,20230818,000000,25.71,25.79,25.55,25.6,109522,0
|
| 261 |
+
MS_P.US,D,20230821,000000,25.6,25.7165,25.41,25.51,97789,0
|
| 262 |
+
MS_P.US,D,20230822,000000,25.55,25.72,25.42,25.46,111918,0
|
| 263 |
+
MS_P.US,D,20230823,000000,25.54,25.685,25.54,25.64,80559,0
|
| 264 |
+
MS_P.US,D,20230824,000000,25.69,25.71,25.38,25.5,92831,0
|
| 265 |
+
MS_P.US,D,20230825,000000,25.59,25.59,25.38,25.45,31187,0
|
| 266 |
+
MS_P.US,D,20230828,000000,25.6,25.6399,25.48,25.52,116346,0
|
| 267 |
+
MS_P.US,D,20230829,000000,25.5,25.7,25.5,25.62,80163,0
|
| 268 |
+
MS_P.US,D,20230830,000000,25.67,25.7895,25.65,25.65,48284,0
|
| 269 |
+
MS_P.US,D,20230831,000000,25.77,26.07,25.7231,25.9,167526,0
|
| 270 |
+
MS_P.US,D,20230901,000000,25.88,25.92,25.77,25.86,28463,0
|
| 271 |
+
MS_P.US,D,20230905,000000,25.86,25.95,25.775,25.95,49798,0
|
| 272 |
+
MS_P.US,D,20230906,000000,25.94,26,25.8,25.92,57483,0
|
| 273 |
+
MS_P.US,D,20230907,000000,25.87,25.93,25.82,25.84,61499,0
|
| 274 |
+
MS_P.US,D,20230908,000000,25.93,25.98,25.83,25.94,45998,0
|
| 275 |
+
MS_P.US,D,20230911,000000,25.95,26.05,25.87,25.94,63682,0
|
| 276 |
+
MS_P.US,D,20230912,000000,25.97,25.99,25.84,25.88,39998,0
|
| 277 |
+
MS_P.US,D,20230913,000000,25.93,25.97,25.87,25.89,61226,0
|
| 278 |
+
MS_P.US,D,20230914,000000,25.99,25.99,25.9,25.98,56188,0
|
| 279 |
+
MS_P.US,D,20230915,000000,25.97,26.03,25.89,26.03,75239,0
|
| 280 |
+
MS_P.US,D,20230918,000000,26,26.035,25.94,26.01,202356,0
|
| 281 |
+
MS_P.US,D,20230919,000000,26.01,26.12,25.86,25.94,118332,0
|
| 282 |
+
MS_P.US,D,20230920,000000,26,26,25.84,25.87,147903,0
|
| 283 |
+
MS_P.US,D,20230921,000000,25.71,25.71,25.55,25.56,142008,0
|
| 284 |
+
MS_P.US,D,20230922,000000,25.67,25.81,25.5205,25.77,275497,0
|
| 285 |
+
MS_P.US,D,20230925,000000,25.6,25.7699,25.455,25.64,89899,0
|
| 286 |
+
MS_P.US,D,20230926,000000,25.64,25.68,25.43,25.44,141224,0
|
| 287 |
+
MS_P.US,D,20230927,000000,25.54,25.6999,25.34,25.48,102767,0
|
| 288 |
+
MS_P.US,D,20230928,000000,25.14,25.29,25.08,25.22,110966,0
|
| 289 |
+
MS_P.US,D,20230929,000000,25.3,25.4184,25.14,25.14,298523,0
|
| 290 |
+
MS_P.US,D,20231002,000000,25.13,25.18,24.95,25.16,144192,0
|
| 291 |
+
MS_P.US,D,20231003,000000,25.16,25.16,24.75,24.84,102251,0
|
| 292 |
+
MS_P.US,D,20231004,000000,24.9,24.95,24.75,24.84,187194,0
|
| 293 |
+
MS_P.US,D,20231005,000000,24.87,24.87,24.76,24.79,97808,0
|
| 294 |
+
MS_P.US,D,20231006,000000,24.63,24.7773,24.54,24.63,111488,0
|
| 295 |
+
MS_P.US,D,20231009,000000,24.63,24.85,24.55,24.79,45319,0
|
| 296 |
+
MS_P.US,D,20231010,000000,24.79,24.92,24.67,24.88,121180,0
|
| 297 |
+
MS_P.US,D,20231011,000000,25.04,25.26,24.7717,25.26,815259,0
|
| 298 |
+
MS_P.US,D,20231012,000000,25.17,25.17,24.91,25.04,162305,0
|
| 299 |
+
MS_P.US,D,20231013,000000,25.13,25.18,24.84,24.99,135515,0
|
| 300 |
+
MS_P.US,D,20231016,000000,25.02,25.04,24.9,24.91,102209,0
|
| 301 |
+
MS_P.US,D,20231017,000000,24.84,24.96,24.57,24.61,171054,0
|
| 302 |
+
MS_P.US,D,20231018,000000,24.58,24.6688,24.27,24.42,144654,0
|
| 303 |
+
MS_P.US,D,20231019,000000,24.34,24.5789,24.25,24.28,206264,0
|
| 304 |
+
MS_P.US,D,20231020,000000,24.39,24.66,24.26,24.59,107714,0
|
| 305 |
+
MS_P.US,D,20231023,000000,24.5,24.6699,24.485,24.57,61302,0
|
| 306 |
+
MS_P.US,D,20231024,000000,24.61,24.8,24.57,24.8,85955,0
|
| 307 |
+
MS_P.US,D,20231025,000000,24.65,24.74,24.55,24.6,59112,0
|
| 308 |
+
MS_P.US,D,20231026,000000,24.72,24.7288,24.5844,24.65,102250,0
|
| 309 |
+
MS_P.US,D,20231027,000000,24.69,24.69,24.4,24.54,110543,0
|
| 310 |
+
MS_P.US,D,20231030,000000,24.61,24.65,24.4,24.62,75807,0
|
| 311 |
+
MS_P.US,D,20231031,000000,24.66,24.82,24.51,24.66,200153,0
|
| 312 |
+
MS_P.US,D,20231101,000000,24.74,24.96,24.7,24.9,124284,0
|
| 313 |
+
MS_P.US,D,20231102,000000,25.07,25.45,25.07,25.45,650623,0
|
| 314 |
+
MS_P.US,D,20231103,000000,25.52,25.73,25.4523,25.68,80442,0
|
| 315 |
+
MS_P.US,D,20231106,000000,25.67,25.7,25.51,25.57,100660,0
|
| 316 |
+
MS_P.US,D,20231107,000000,25.65,25.65,25.45,25.51,42659,0
|
| 317 |
+
MS_P.US,D,20231108,000000,25.58,25.65,25.47,25.57,43021,0
|
| 318 |
+
MS_P.US,D,20231109,000000,25.61,25.6496,25.35,25.36,52649,0
|
| 319 |
+
MS_P.US,D,20231110,000000,25.49,25.57,25.4,25.46,38411,0
|
| 320 |
+
MS_P.US,D,20231113,000000,25.48,25.62,25.38,25.56,74368,0
|
| 321 |
+
MS_P.US,D,20231114,000000,25.74,25.77,25.635,25.77,109232,0
|
| 322 |
+
MS_P.US,D,20231115,000000,25.75,25.89,25.695,25.89,85927,0
|
| 323 |
+
MS_P.US,D,20231116,000000,25.88,25.88,25.75,25.83,95910,0
|
| 324 |
+
MS_P.US,D,20231117,000000,25.87,25.87,25.78,25.82,60448,0
|
| 325 |
+
MS_P.US,D,20231120,000000,25.84,25.88,25.79,25.87,55914,0
|
| 326 |
+
MS_P.US,D,20231121,000000,25.85,25.8699,25.58,25.63,92955,0
|
| 327 |
+
MS_P.US,D,20231122,000000,25.74,25.7891,25.55,25.6,72471,0
|
| 328 |
+
MS_P.US,D,20231124,000000,25.68,25.7,25.64,25.6846,12626,0
|
| 329 |
+
MS_P.US,D,20231127,000000,25.65,25.76,25.63,25.7,73497,0
|
| 330 |
+
MS_P.US,D,20231128,000000,25.7,25.83,25.65,25.8,84590,0
|
| 331 |
+
MS_P.US,D,20231129,000000,25.87,25.89,25.75,25.82,91397,0
|
| 332 |
+
MS_P.US,D,20231130,000000,25.77,25.9,25.74,25.8,191564,0
|
| 333 |
+
MS_P.US,D,20231201,000000,25.85,26.07,25.79,26.02,89002,0
|
| 334 |
+
MS_P.US,D,20231204,000000,25.95,25.99,25.76,25.77,70324,0
|
| 335 |
+
MS_P.US,D,20231205,000000,25.86,25.96,25.7801,25.92,33252,0
|
| 336 |
+
MS_P.US,D,20231206,000000,25.98,26,25.87,25.88,32940,0
|
| 337 |
+
MS_P.US,D,20231207,000000,25.94,26.04,25.9,25.99,40013,0
|
| 338 |
+
MS_P.US,D,20231208,000000,25.94,26.02,25.87,25.96,51390,0
|
| 339 |
+
MS_P.US,D,20231211,000000,25.96,25.98,25.76,25.95,53186,0
|
| 340 |
+
MS_P.US,D,20231212,000000,25.94,26.06,25.88,26.05,148284,0
|
| 341 |
+
MS_P.US,D,20231213,000000,26.04,26.36,26.03,26.35,91145,0
|
| 342 |
+
MS_P.US,D,20231214,000000,26.41,26.69,26.41,26.59,99425,0
|
| 343 |
+
MS_P.US,D,20231215,000000,26.59,26.6,26.4,26.41,48632,0
|
| 344 |
+
MS_P.US,D,20231218,000000,26.49,26.49,26.16,26.26,81674,0
|
| 345 |
+
MS_P.US,D,20231219,000000,26.35,26.38,26.22,26.28,111194,0
|
| 346 |
+
MS_P.US,D,20231220,000000,26.33,26.52,26.33,26.39,95220,0
|
| 347 |
+
MS_P.US,D,20231221,000000,26.51,26.57,26.32,26.33,214493,0
|
| 348 |
+
MS_P.US,D,20231222,000000,26.46,26.5,26.35,26.38,70988,0
|
| 349 |
+
MS_P.US,D,20231226,000000,26.43,26.52,26.34,26.45,49982,0
|
| 350 |
+
MS_P.US,D,20231227,000000,26.49,26.69,26.4,26.61,63157,0
|
| 351 |
+
MS_P.US,D,20231228,000000,26.27,26.3,26.06,26.09,71350,0
|
| 352 |
+
MS_P.US,D,20231229,000000,26.16,26.24,26.03,26.17,129377,0
|
| 353 |
+
MS_P.US,D,20240102,000000,26.07,26.1899,26.0147,26.12,67331,0
|
| 354 |
+
MS_P.US,D,20240103,000000,26.07,26.09,25.88,26,105937,0
|
| 355 |
+
MS_P.US,D,20240104,000000,26,26.02,25.9326,26.02,33532,0
|
| 356 |
+
MS_P.US,D,20240105,000000,26.02,26.04,25.8768,25.95,60373,0
|
| 357 |
+
MS_P.US,D,20240108,000000,26.01,26.02,25.88,25.95,43079,0
|
| 358 |
+
MS_P.US,D,20240109,000000,25.98,25.98,25.9,25.94,47845,0
|
| 359 |
+
MS_P.US,D,20240110,000000,26.01,26.0789,25.82,25.82,67691,0
|
| 360 |
+
MS_P.US,D,20240111,000000,25.88,25.9293,25.8,25.83,83276,0
|
| 361 |
+
MS_P.US,D,20240112,000000,25.9,25.98,25.84,25.89,87269,0
|
| 362 |
+
MS_P.US,D,20240116,000000,25.93,25.9728,25.8,25.87,49193,0
|
| 363 |
+
MS_P.US,D,20240117,000000,25.84,25.87,25.75,25.82,89186,0
|
| 364 |
+
MS_P.US,D,20240118,000000,25.9,25.9186,25.82,25.89,53826,0
|
| 365 |
+
MS_P.US,D,20240119,000000,25.91,26,25.83,26,54499,0
|
| 366 |
+
MS_P.US,D,20240122,000000,26.04,26.04,25.93,26.02,74970,0
|
| 367 |
+
MS_P.US,D,20240123,000000,26.04,26.04,25.9,26,52576,0
|
| 368 |
+
MS_P.US,D,20240124,000000,26.03,26.04,25.948,25.99,45796,0
|
| 369 |
+
MS_P.US,D,20240125,000000,26.06,26.28,26.0099,26.22,76236,0
|
| 370 |
+
MS_P.US,D,20240126,000000,26.2,26.43,26.14,26.28,48304,0
|
| 371 |
+
MS_P.US,D,20240129,000000,26.35,26.39,26.21,26.36,71366,0
|
| 372 |
+
MS_P.US,D,20240130,000000,26.39,26.53,26.32,26.51,48503,0
|
| 373 |
+
MS_P.US,D,20240131,000000,26.47,26.86,26.27,26.66,285185,0
|
| 374 |
+
MS_P.US,D,20240201,000000,26.66,26.79,26.55,26.71,102928,0
|
| 375 |
+
MS_P.US,D,20240202,000000,26.63,26.72,26.551,26.64,63936,0
|
| 376 |
+
MS_P.US,D,20240205,000000,26.59,26.65,26.43,26.49,46304,0
|
| 377 |
+
MS_P.US,D,20240206,000000,26.51,26.6384,26.475,26.5,47603,0
|
| 378 |
+
MS_P.US,D,20240207,000000,26.59,26.62,26.5,26.53,56526,0
|
| 379 |
+
MS_P.US,D,20240208,000000,26.55,26.57,26.42,26.55,57810,0
|
| 380 |
+
MS_P.US,D,20240209,000000,26.58,26.64,26.5108,26.6,62916,0
|
| 381 |
+
MS_P.US,D,20240212,000000,26.61,26.676,26.55,26.6,70003,0
|
| 382 |
+
MS_P.US,D,20240213,000000,26.4,26.4837,26.28,26.34,61450,0
|
| 383 |
+
MS_P.US,D,20240214,000000,26.4,26.45,26.35,26.36,31399,0
|
| 384 |
+
MS_P.US,D,20240215,000000,26.42,26.4995,26.32,26.42,31299,0
|
| 385 |
+
MS_P.US,D,20240216,000000,26.4,26.46,26.3,26.38,35323,0
|
| 386 |
+
MS_P.US,D,20240220,000000,26.35,26.5,26.35,26.44,29861,0
|
| 387 |
+
MS_P.US,D,20240221,000000,26.49,26.5,26.27,26.27,77230,0
|
| 388 |
+
MS_P.US,D,20240222,000000,26.42,26.44,26.31,26.35,32572,0
|
| 389 |
+
MS_P.US,D,20240223,000000,26.43,26.53,26.38,26.46,107902,0
|
| 390 |
+
MS_P.US,D,20240226,000000,26.55,26.5698,26.3505,26.4,47660,0
|
| 391 |
+
MS_P.US,D,20240227,000000,26.44,26.44,26.25,26.32,34304,0
|
| 392 |
+
MS_P.US,D,20240228,000000,26.39,26.44,26.2,26.24,60543,0
|
| 393 |
+
MS_P.US,D,20240229,000000,26.24,26.32,26.09,26.13,169768,0
|
| 394 |
+
MS_P.US,D,20240301,000000,26.18,26.3,26.09,26.21,78195,0
|
| 395 |
+
MS_P.US,D,20240304,000000,26.18,26.23,26.14,26.14,74483,0
|
| 396 |
+
MS_P.US,D,20240305,000000,26.23,26.23,26.09,26.16,94159,0
|
| 397 |
+
MS_P.US,D,20240306,000000,26.2,26.41,26.12,26.32,68219,0
|
| 398 |
+
MS_P.US,D,20240307,000000,26.43,26.45,26.34,26.45,18151,0
|
| 399 |
+
MS_P.US,D,20240308,000000,26.45,26.45,26.39,26.45,41396,0
|
| 400 |
+
MS_P.US,D,20240311,000000,26.44,26.45,26.35,26.35,38792,0
|
| 401 |
+
MS_P.US,D,20240312,000000,26.35,26.525,26.28,26.48,69482,0
|
| 402 |
+
MS_P.US,D,20240313,000000,26.46,26.52,26.35,26.35,41931,0
|
| 403 |
+
MS_P.US,D,20240314,000000,26.38,26.38,26.15,26.25,27306,0
|
| 404 |
+
MS_P.US,D,20240315,000000,26.25,26.25,26.05,26.05,80195,0
|
| 405 |
+
MS_P.US,D,20240318,000000,26.1,26.22,26.01,26.16,97966,0
|
| 406 |
+
MS_P.US,D,20240319,000000,26.16,26.43,26.08,26.42,64751,0
|
| 407 |
+
MS_P.US,D,20240320,000000,26.46,26.55,26.4,26.52,54124,0
|
| 408 |
+
MS_P.US,D,20240321,000000,26.61,26.65,26.48,26.5,61944,0
|
| 409 |
+
MS_P.US,D,20240322,000000,26.61,26.6383,26.3,26.47,30818,0
|
| 410 |
+
MS_P.US,D,20240325,000000,26.48,26.55,26.32,26.34,42774,0
|
| 411 |
+
MS_P.US,D,20240326,000000,26.35,26.48,26.3301,26.37,35483,0
|
| 412 |
+
MS_P.US,D,20240327,000000,26.14,26.39,26.03,26.39,74470,0
|
| 413 |
+
MS_P.US,D,20240328,000000,26.39,26.43,26.25,26.31,117067,0
|
| 414 |
+
MS_P.US,D,20240401,000000,26.31,26.37,26.09,26.37,64953,0
|
| 415 |
+
MS_P.US,D,20240402,000000,26.24,26.33,26.13,26.22,42362,0
|
| 416 |
+
MS_P.US,D,20240403,000000,26.18,26.32,26.18,26.27,63554,0
|
| 417 |
+
MS_P.US,D,20240404,000000,26.31,26.38,26.27,26.32,50043,0
|
| 418 |
+
MS_P.US,D,20240405,000000,26.32,26.3593,26.224,26.25,35943,0
|
| 419 |
+
MS_P.US,D,20240408,000000,26.27,26.3,26.175,26.24,40100,0
|
| 420 |
+
MS_P.US,D,20240409,000000,26.27,26.27,26.12,26.12,32125,0
|
| 421 |
+
MS_P.US,D,20240410,000000,26.08,26.08,25.9201,26,81065,0
|
| 422 |
+
MS_P.US,D,20240411,000000,26.02,26.09,25.95,26.05,66120,0
|
| 423 |
+
MS_P.US,D,20240412,000000,26.07,26.14,26.02,26.07,63884,0
|
| 424 |
+
MS_P.US,D,20240415,000000,26.07,26.08,25.92,25.93,119828,0
|
| 425 |
+
MS_P.US,D,20240416,000000,25.92,26.07,25.7,25.75,271946,0
|
| 426 |
+
MS_P.US,D,20240417,000000,25.92,25.92,25.67,25.7,149667,0
|
| 427 |
+
MS_P.US,D,20240418,000000,25.65,25.7799,25.51,25.5699,181718,0
|
| 428 |
+
MS_P.US,D,20240419,000000,25.6,25.6478,25.52,25.53,44814,0
|
| 429 |
+
MS_P.US,D,20240422,000000,25.61,25.65,25.51,25.53,395900,0
|
| 430 |
+
MS_P.US,D,20240423,000000,25.58,25.66,25.55,25.57,316885,0
|
| 431 |
+
MS_P.US,D,20240424,000000,25.57,25.61,25.48,25.59,49092,0
|
| 432 |
+
MS_P.US,D,20240425,000000,25.47,25.54,25.3,25.5,55407,0
|
| 433 |
+
MS_P.US,D,20240426,000000,25.5,25.62,25.4108,25.47,31484,0
|
| 434 |
+
MS_P.US,D,20240429,000000,25.49,25.56,25.46,25.52,32964,0
|
| 435 |
+
MS_P.US,D,20240430,000000,25.48,25.4938,25.21,25.29,104197,0
|
| 436 |
+
MS_P.US,D,20240501,000000,25.33,25.57,25.3,25.56,97631,0
|
| 437 |
+
MS_P.US,D,20240502,000000,25.56,25.75,25.55,25.7,56051,0
|
| 438 |
+
MS_P.US,D,20240503,000000,25.89,25.9429,25.79,25.905,94747,0
|
| 439 |
+
MS_P.US,D,20240506,000000,25.95,26.04,25.86,25.98,57141,0
|
| 440 |
+
MS_P.US,D,20240507,000000,26.06,26.06,25.86,25.92,32705,0
|
| 441 |
+
MS_P.US,D,20240508,000000,25.91,25.92,25.6,25.65,58112,0
|
| 442 |
+
MS_P.US,D,20240509,000000,25.7,25.7188,25.5,25.57,70328,0
|
| 443 |
+
MS_P.US,D,20240510,000000,25.55,25.68,25.5,25.67,40736,0
|
| 444 |
+
MS_P.US,D,20240513,000000,25.71,25.8099,25.6302,25.64,31560,0
|
| 445 |
+
MS_P.US,D,20240514,000000,25.7,25.7987,25.51,25.51,37358,0
|
| 446 |
+
MS_P.US,D,20240515,000000,25.65,25.78,25.64,25.76,39406,0
|
| 447 |
+
MS_P.US,D,20240516,000000,25.8,25.8,25.62,25.67,47794,0
|
| 448 |
+
MS_P.US,D,20240517,000000,25.66,25.7,25.59,25.7,56410,0
|
| 449 |
+
MS_P.US,D,20240520,000000,25.7,25.76,25.68,25.755,39427,0
|
| 450 |
+
MS_P.US,D,20240521,000000,25.8,25.84,25.69,25.69,67130,0
|
| 451 |
+
MS_P.US,D,20240522,000000,25.74,25.84,25.64,25.64,34296,0
|
| 452 |
+
MS_P.US,D,20240523,000000,25.75,25.75,25.44,25.57,87294,0
|
| 453 |
+
MS_P.US,D,20240524,000000,25.6,25.86,25.57,25.78,40684,0
|
| 454 |
+
MS_P.US,D,20240528,000000,25.79,25.79,25.64,25.67,39152,0
|
| 455 |
+
MS_P.US,D,20240529,000000,25.64,25.64,25.5,25.55,75163,0
|
| 456 |
+
MS_P.US,D,20240530,000000,25.56,25.82,25.56,25.78,56128,0
|
| 457 |
+
MS_P.US,D,20240531,000000,25.79,25.8747,25.52,25.68,119359,0
|
| 458 |
+
MS_P.US,D,20240603,000000,25.76,25.92,25.74,25.92,63688,0
|
| 459 |
+
MS_P.US,D,20240604,000000,25.91,26.06,25.9005,26,59205,0
|
| 460 |
+
MS_P.US,D,20240605,000000,26.1,26.1,25.95,25.95,27188,0
|
| 461 |
+
MS_P.US,D,20240606,000000,25.99,26.11,25.99,26.1,72304,0
|
| 462 |
+
MS_P.US,D,20240607,000000,26.04,26.12,25.96,26.06,24556,0
|
| 463 |
+
MS_P.US,D,20240610,000000,26.1,26.1,25.87,25.89,51117,0
|
| 464 |
+
MS_P.US,D,20240611,000000,25.97,25.98,25.76,25.8,34933,0
|
| 465 |
+
MS_P.US,D,20240612,000000,25.92,26.0799,25.8601,25.9,45728,0
|
| 466 |
+
MS_P.US,D,20240613,000000,26,26,25.84,25.93,25412,0
|
| 467 |
+
MS_P.US,D,20240614,000000,25.99,26.11,25.95,26.08,41213,0
|
| 468 |
+
MS_P.US,D,20240617,000000,26.06,26.2,25.92,26.15,66352,0
|
| 469 |
+
MS_P.US,D,20240618,000000,26.2,26.28,26.09,26.24,110216,0
|
| 470 |
+
MS_P.US,D,20240620,000000,26.18,26.28,26.11,26.21,63328,0
|
| 471 |
+
MS_P.US,D,20240621,000000,26.26,26.36,26.22,26.3,172262,0
|
| 472 |
+
MS_P.US,D,20240624,000000,26.3,26.38,26.3,26.31,36389,0
|
| 473 |
+
MS_P.US,D,20240625,000000,26.34,26.38,26.26,26.37,34249,0
|
| 474 |
+
MS_P.US,D,20240626,000000,26.33,26.38,26.3205,26.35,48939,0
|
| 475 |
+
MS_P.US,D,20240627,000000,26.38,26.44,26.32,26.39,46820,0
|
| 476 |
+
MS_P.US,D,20240628,000000,26,26.1,25.9,26.1,66513,0
|
| 477 |
+
MS_P.US,D,20240701,000000,26.04,26.06,25.77,25.78,75406,0
|
| 478 |
+
MS_P.US,D,20240702,000000,25.85,25.85,25.75,25.78,62461,0
|
| 479 |
+
MS_P.US,D,20240703,000000,25.88,25.95,25.78,25.82,52113,0
|
| 480 |
+
MS_P.US,D,20240705,000000,25.84,25.93,25.83,25.87,35839,0
|
| 481 |
+
MS_P.US,D,20240708,000000,25.83,25.92,25.82,25.9,30967,0
|
| 482 |
+
MS_P.US,D,20240709,000000,25.94,25.94,25.83,25.83,40531,0
|
| 483 |
+
MS_P.US,D,20240710,000000,25.89,25.9299,25.75,25.81,52792,0
|
| 484 |
+
MS_P.US,D,20240711,000000,25.92,26.0687,25.91,26.06,47477,0
|
| 485 |
+
MS_P.US,D,20240712,000000,26.08,26.13,25.97,26.1,45857,0
|
| 486 |
+
MS_P.US,D,20240715,000000,26.13,26.2,26,26.2,41425,0
|
| 487 |
+
MS_P.US,D,20240716,000000,26.17,26.28,26.15,26.27,33300,0
|
| 488 |
+
MS_P.US,D,20240717,000000,26.26,26.27,26.2,26.2,45645,0
|
| 489 |
+
MS_P.US,D,20240718,000000,26.26,26.27,26.1,26.13,43581,0
|
| 490 |
+
MS_P.US,D,20240719,000000,26.19,26.21,26.1013,26.11,34740,0
|
| 491 |
+
MS_P.US,D,20240722,000000,26.21,26.29,26.0874,26.13,37733,0
|
| 492 |
+
MS_P.US,D,20240723,000000,25.98,25.98,25.6,25.74,768889,0
|
| 493 |
+
MS_P.US,D,20240724,000000,25.75,25.75,25.49,25.51,120899,0
|
| 494 |
+
MS_P.US,D,20240725,000000,25.58,25.68,25.57,25.64,172791,0
|
| 495 |
+
MS_P.US,D,20240726,000000,25.73,25.73,25.6,25.64,48366,0
|
| 496 |
+
MS_P.US,D,20240729,000000,25.7,25.7,25.6,25.65,39752,0
|
| 497 |
+
MS_P.US,D,20240730,000000,25.69,25.7,25.58,25.65,67308,0
|
| 498 |
+
MS_P.US,D,20240731,000000,25.65,25.76,25.635,25.7,230155,0
|
| 499 |
+
MS_P.US,D,20240801,000000,25.72,25.8,25.7,25.74,107411,0
|
| 500 |
+
MS_P.US,D,20240802,000000,25.72,25.9099,25.61,25.77,80940,0
|
| 501 |
+
MS_P.US,D,20240805,000000,25.45,25.55,25.35,25.4,76774,0
|
| 502 |
+
MS_P.US,D,20240806,000000,25.44,25.59,25.42,25.47,158880,0
|
| 503 |
+
MS_P.US,D,20240807,000000,25.5,25.6482,25.45,25.47,138055,0
|
| 504 |
+
MS_P.US,D,20240808,000000,25.54,25.5956,25.5,25.56,53047,0
|
| 505 |
+
MS_P.US,D,20240809,000000,25.56,25.6299,25.53,25.57,63007,0
|
| 506 |
+
MS_P.US,D,20240812,000000,25.54,25.6,25.53,25.59,65548,0
|
| 507 |
+
MS_P.US,D,20240813,000000,25.63,25.72,25.63,25.72,145062,0
|
| 508 |
+
MS_P.US,D,20240814,000000,25.76,25.93,25.76,25.88,155766,0
|
| 509 |
+
MS_P.US,D,20240815,000000,25.93,25.94,25.76,25.7601,81971,0
|
| 510 |
+
MS_P.US,D,20240816,000000,25.85,26,25.85,25.86,49817,0
|
| 511 |
+
MS_P.US,D,20240819,000000,25.94,26.02,25.8803,25.97,62715,0
|
| 512 |
+
MS_P.US,D,20240820,000000,26.03,26.04,25.87,25.89,107071,0
|
| 513 |
+
MS_P.US,D,20240821,000000,25.99,26.4,25.9,25.91,75381,0
|
| 514 |
+
MS_P.US,D,20240822,000000,25.99,26.03,25.8296,25.91,94384,0
|
| 515 |
+
MS_P.US,D,20240823,000000,25.99,26.07,25.9,25.9,83435,0
|
| 516 |
+
MS_P.US,D,20240826,000000,25.94,25.99,25.85,25.95,79452,0
|
| 517 |
+
MS_P.US,D,20240827,000000,25.93,25.94,25.86,25.87,54750,0
|
| 518 |
+
MS_P.US,D,20240828,000000,25.94,25.97,25.86,25.89,66794,0
|
| 519 |
+
MS_P.US,D,20240829,000000,25.96,25.96,25.84,25.85,109224,0
|
| 520 |
+
MS_P.US,D,20240830,000000,25.83,25.8327,25.61,25.73,1052227,0
|
| 521 |
+
MS_P.US,D,20240903,000000,25.79,25.99,25.75,25.97,189915,0
|
| 522 |
+
MS_P.US,D,20240904,000000,26.03,26.18,25.89,26.18,89853,0
|
| 523 |
+
MS_P.US,D,20240905,000000,26.14,26.2199,26.1,26.21,74731,0
|
| 524 |
+
MS_P.US,D,20240906,000000,26.16,26.24,26.05,26.17,68572,0
|
| 525 |
+
MS_P.US,D,20240909,000000,26.23,26.23,26.1345,26.2,47356,0
|
| 526 |
+
MS_P.US,D,20240910,000000,26.25,26.25,26.16,26.2,61336,0
|
| 527 |
+
MS_P.US,D,20240911,000000,26.2,26.32,26.08,26.27,50151,0
|
| 528 |
+
MS_P.US,D,20240912,000000,26.33,26.54,26.21,26.48,62013,0
|
| 529 |
+
MS_P.US,D,20240913,000000,26.54,26.7,26.5,26.69,59445,0
|
| 530 |
+
MS_P.US,D,20240916,000000,26.74,26.84,26.63,26.79,80064,0
|
| 531 |
+
MS_P.US,D,20240917,000000,26.92,26.95,26.71,26.9,71675,0
|
| 532 |
+
MS_P.US,D,20240918,000000,26.91,26.97,26.85,26.9,71964,0
|
| 533 |
+
MS_P.US,D,20240919,000000,27.04,27.14,26.96,27,69956,0
|
| 534 |
+
MS_P.US,D,20240920,000000,27,27,26.885,26.92,63927,0
|
| 535 |
+
MS_P.US,D,20240923,000000,26.92,26.92,26.8,26.88,41923,0
|
| 536 |
+
MS_P.US,D,20240924,000000,26.85,26.97,26.7837,26.82,61198,0
|
| 537 |
+
MS_P.US,D,20240925,000000,26.92,26.97,26.8,26.9,33473,0
|
| 538 |
+
MS_P.US,D,20240926,000000,27,27.02,26.85,26.9,90373,0
|
| 539 |
+
MS_P.US,D,20240927,000000,26.99,27.04,26.86,26.95,112905,0
|
| 540 |
+
MS_P.US,D,20240930,000000,26.46,26.75,26.45,26.59,202604,0
|
| 541 |
+
MS_P.US,D,20241001,000000,26.73,26.73,26.5501,26.57,68148,0
|
| 542 |
+
MS_P.US,D,20241002,000000,26.45,26.6,26.45,26.57,66222,0
|
| 543 |
+
MS_P.US,D,20241003,000000,26.51,26.6595,26.36,26.37,89742,0
|
| 544 |
+
MS_P.US,D,20241004,000000,26.42,26.4794,26.24,26.39,49129,0
|
| 545 |
+
MS_P.US,D,20241007,000000,26.31,26.3878,26.18,26.32,41985,0
|
| 546 |
+
MS_P.US,D,20241008,000000,26.29,26.51,26.2,26.44,31699,0
|
| 547 |
+
MS_P.US,D,20241009,000000,26.48,26.48,26.3,26.31,36484,0
|
| 548 |
+
MS_P.US,D,20241010,000000,26.39,26.47,26.27,26.32,20863,0
|
| 549 |
+
MS_P.US,D,20241011,000000,26.31,26.58,26.31,26.56,45497,0
|
| 550 |
+
MS_P.US,D,20241014,000000,26.53,26.6699,26.46,26.61,21627,0
|
| 551 |
+
MS_P.US,D,20241015,000000,26.66,26.78,26.63,26.63,42410,0
|
| 552 |
+
MS_P.US,D,20241016,000000,26.7,26.75,26.58,26.69,30956,0
|
| 553 |
+
MS_P.US,D,20241017,000000,26.61,26.7,26.54,26.59,28123,0
|
| 554 |
+
MS_P.US,D,20241018,000000,26.69,26.7,26.48,26.48,37947,0
|
| 555 |
+
MS_P.US,D,20241021,000000,26.5,26.5799,26.3,26.39,19071,0
|
| 556 |
+
MS_P.US,D,20241022,000000,26.46,26.5999,26.33,26.53,21814,0
|
| 557 |
+
MS_P.US,D,20241023,000000,26.46,26.53,26.33,26.44,36145,0
|
| 558 |
+
MS_P.US,D,20241024,000000,26.46,26.54,26.33,26.51,44797,0
|
| 559 |
+
MS_P.US,D,20241025,000000,26.57,26.5999,26.09,26.18,95853,0
|
| 560 |
+
MS_P.US,D,20241028,000000,26.26,26.26,26.07,26.16,47477,0
|
| 561 |
+
MS_P.US,D,20241029,000000,26.12,26.1399,25.97,26.11,48724,0
|
| 562 |
+
MS_P.US,D,20241030,000000,26.22,26.25,26.07,26.09,37422,0
|
| 563 |
+
MS_P.US,D,20241031,000000,26.15,26.1999,26.02,26.1,49715,0
|
| 564 |
+
MS_P.US,D,20241101,000000,26.1,26.2,26.02,26.02,49125,0
|
| 565 |
+
MS_P.US,D,20241104,000000,26.1,26.25,26.07,26.14,47876,0
|
| 566 |
+
MS_P.US,D,20241105,000000,26.21,26.26,26.11,26.26,32341,0
|
| 567 |
+
MS_P.US,D,20241106,000000,26.03,26.1887,26,26.04,27377,0
|
| 568 |
+
MS_P.US,D,20241107,000000,26.1,26.31,26,26.28,114405,0
|
| 569 |
+
MS_P.US,D,20241108,000000,26.37,26.68,26.31,26.68,53885,0
|
| 570 |
+
MS_P.US,D,20241111,000000,26.595,26.67,26.41,26.55,22994,0
|
| 571 |
+
MS_P.US,D,20241112,000000,26.533,26.533,26.2584,26.3,49812,0
|
| 572 |
+
MS_P.US,D,20241113,000000,26.4209,26.49,26.25,26.35,51070,0
|
| 573 |
+
MS_P.US,D,20241114,000000,26.29,26.42,26.26,26.31,24020,0
|
| 574 |
+
MS_P.US,D,20241115,000000,26.3,26.38,26.2215,26.38,33239,0
|
| 575 |
+
MS_P.US,D,20241118,000000,26.24,26.55,26.24,26.32,93851,0
|
| 576 |
+
MS_P.US,D,20241119,000000,26.39,26.4286,26.24,26.26,42189,0
|
| 577 |
+
MS_P.US,D,20241120,000000,26.2602,26.2888,26.13,26.2,43914,0
|
| 578 |
+
MS_P.US,D,20241121,000000,26.1982,26.34,26.1982,26.33,42320,0
|
| 579 |
+
MS_P.US,D,20241122,000000,26.29,26.41,26.23,26.23,36487,0
|
| 580 |
+
MS_P.US,D,20241125,000000,26.4979,26.5693,26.2391,26.38,22836,0
|
| 581 |
+
MS_P.US,D,20241126,000000,26.29,26.3499,26.15,26.22,24331,0
|
| 582 |
+
MS_P.US,D,20241127,000000,26.27,26.3661,26.09,26.15,51509,0
|
| 583 |
+
MS_P.US,D,20241129,000000,26.22,26.2386,26.08,26.09,82939,0
|
| 584 |
+
MS_P.US,D,20241202,000000,26.12,26.16,26.04,26.09,44343,0
|
| 585 |
+
MS_P.US,D,20241203,000000,26.09,26.16,26.05,26.14,43515,0
|
| 586 |
+
MS_P.US,D,20241204,000000,26.13,26.2,26.11,26.18,36995,0
|
| 587 |
+
MS_P.US,D,20241205,000000,26.23,26.25,26.18,26.21,32599,0
|
| 588 |
+
MS_P.US,D,20241206,000000,26.2951,26.3284,26.13,26.19,30181,0
|
| 589 |
+
MS_P.US,D,20241209,000000,26.2199,26.22,26.07,26.1,28486,0
|
| 590 |
+
MS_P.US,D,20241210,000000,26.16,26.16,26.07,26.13,39989,0
|
| 591 |
+
MS_P.US,D,20241211,000000,26.18,26.22,26.07,26.07,53471,0
|
| 592 |
+
MS_P.US,D,20241212,000000,26.15,26.15,25.96,25.96,61620,0
|
| 593 |
+
MS_P.US,D,20241213,000000,25.96,26.0775,25.81,25.92,59680,0
|
| 594 |
+
MS_P.US,D,20241216,000000,26,26,25.85,25.95,50948,0
|
| 595 |
+
MS_P.US,D,20241217,000000,25.97,26.07,25.8724,26.07,37979,0
|
| 596 |
+
MS_P.US,D,20241218,000000,26,26.08,25.86,25.95,54074,0
|
| 597 |
+
MS_P.US,D,20241219,000000,26.03,26.03,25.69,25.99,61438,0
|
| 598 |
+
MS_P.US,D,20241220,000000,25.99,26.035,25.91,26.02,63220,0
|
| 599 |
+
MS_P.US,D,20241223,000000,25.95,26.02,25.9305,25.99,43079,0
|
| 600 |
+
MS_P.US,D,20241224,000000,25.91,25.99,25.8,25.9,53497,0
|
| 601 |
+
MS_P.US,D,20241226,000000,25.93,26,25.6955,25.95,58448,0
|
| 602 |
+
MS_P.US,D,20241227,000000,25.9,26,25.825,25.93,87497,0
|
| 603 |
+
MS_P.US,D,20241230,000000,25.93,26.16,25.85,26.06,64490,0
|
| 604 |
+
MS_P.US,D,20241231,000000,25.75,25.9,25.54,25.72,206496,0
|
| 605 |
+
MS_P.US,D,20250102,000000,26.75,26.75,25.6301,25.77,70387,0
|
| 606 |
+
MS_P.US,D,20250103,000000,25.83,25.87,25.72,25.85,61848,0
|
| 607 |
+
MS_P.US,D,20250106,000000,25.89,25.9,25.7301,25.87,36713,0
|
| 608 |
+
MS_P.US,D,20250107,000000,25.8,25.8782,25.5308,25.61,34158,0
|
| 609 |
+
MS_P.US,D,20250108,000000,25.7023,25.83,25.33,25.46,85936,0
|
| 610 |
+
MS_P.US,D,20250110,000000,25.385,25.43,25.32,25.4,133669,0
|
| 611 |
+
MS_P.US,D,20250113,000000,25.35,25.41,25.19,25.28,68794,0
|
| 612 |
+
MS_P.US,D,20250114,000000,25.28,25.4499,25.28,25.4,43978,0
|
| 613 |
+
MS_P.US,D,20250115,000000,25.4881,25.78,25.4881,25.78,66489,0
|
| 614 |
+
MS_P.US,D,20250116,000000,25.7799,25.7799,25.6301,25.65,61995,0
|
| 615 |
+
MS_P.US,D,20250117,000000,25.715,25.79,25.59,25.79,52691,0
|
| 616 |
+
MS_P.US,D,20250121,000000,25.8,25.87,25.67,25.85,72483,0
|
| 617 |
+
MS_P.US,D,20250122,000000,25.8001,25.84,25.68,25.74,59897,0
|
| 618 |
+
MS_P.US,D,20250123,000000,25.69,25.72,25.55,25.63,52284,0
|
| 619 |
+
MS_P.US,D,20250124,000000,25.64,25.77,25.55,25.63,91588,0
|
| 620 |
+
MS_P.US,D,20250127,000000,25.61,25.78,25.61,25.78,51836,0
|
| 621 |
+
MS_P.US,D,20250128,000000,25.8484,25.8499,25.61,25.73,54012,0
|
| 622 |
+
MS_P.US,D,20250129,000000,25.7643,25.78,25.6301,25.69,44148,0
|
| 623 |
+
MS_P.US,D,20250130,000000,25.666,25.7913,25.63,25.7,24395,0
|
| 624 |
+
MS_P.US,D,20250131,000000,25.75,25.7894,25.536,25.71,108719,0
|
| 625 |
+
MS_P.US,D,20250203,000000,25.64,25.74,25.6134,25.71,40304,0
|
| 626 |
+
MS_P.US,D,20250204,000000,25.69,25.83,25.61,25.83,50934,0
|
| 627 |
+
MS_P.US,D,20250205,000000,25.855,26,25.85,25.96,34738,0
|
| 628 |
+
MS_P.US,D,20250206,000000,25.9795,25.98,25.81,25.87,19464,0
|
| 629 |
+
MS_P.US,D,20250207,000000,25.83,25.97,25.75,25.91,72634,0
|
| 630 |
+
MS_P.US,D,20250210,000000,25.9891,25.99,25.9,25.92,31627,0
|
| 631 |
+
MS_P.US,D,20250211,000000,25.9382,25.95,25.8492,25.89,14422,0
|
| 632 |
+
MS_P.US,D,20250212,000000,25.75,25.8999,25.62,25.8258,33134,0
|
| 633 |
+
MS_P.US,D,20250213,000000,25.9228,25.97,25.77,25.81,33290,0
|
| 634 |
+
MS_P.US,D,20250214,000000,25.935,25.97,25.8501,25.88,15201,0
|
| 635 |
+
MS_P.US,D,20250218,000000,25.885,25.97,25.8161,25.9,36194,0
|
| 636 |
+
MS_P.US,D,20250219,000000,25.85,25.92,25.78,25.86,39705,0
|
| 637 |
+
MS_P.US,D,20250220,000000,25.86,25.89,25.76,25.76,36663,0
|
| 638 |
+
MS_P.US,D,20250221,000000,25.84,25.87,25.7,25.7,39529,0
|
| 639 |
+
MS_P.US,D,20250224,000000,25.7068,25.86,25.6873,25.75,46630,0
|
| 640 |
+
MS_P.US,D,20250225,000000,25.88,25.9578,25.81,25.81,37988,0
|
| 641 |
+
MS_P.US,D,20250226,000000,25.97,25.97,25.76,25.77,63584,0
|
| 642 |
+
MS_P.US,D,20250227,000000,25.76,25.8,25.69,25.69,77530,0
|
| 643 |
+
MS_P.US,D,20250228,000000,25.7678,25.77,25.61,25.65,81612,0
|
| 644 |
+
MS_P.US,D,20250303,000000,25.69,25.733,25.62,25.66,33834,0
|
| 645 |
+
MS_P.US,D,20250304,000000,25.69,25.69,25.5511,25.56,55071,0
|
| 646 |
+
MS_P.US,D,20250305,000000,25.62,25.6396,25.55,25.58,42360,0
|
| 647 |
+
MS_P.US,D,20250306,000000,25.57,25.63,25.56,25.63,60062,0
|
| 648 |
+
MS_P.US,D,20250307,000000,25.63,25.69,25.5701,25.605,107978,0
|
| 649 |
+
MS_P.US,D,20250310,000000,25.56,25.62,25.52,25.605,74032,0
|
| 650 |
+
MS_P.US,D,20250311,000000,25.61,25.64,25.48,25.62,73184,0
|
| 651 |
+
MS_P.US,D,20250312,000000,25.675,25.73,25.58,25.73,46453,0
|
| 652 |
+
MS_P.US,D,20250313,000000,25.72,25.73,25.62,25.64,29667,0
|
| 653 |
+
MS_P.US,D,20250314,000000,25.685,25.78,25.63,25.68,39402,0
|
| 654 |
+
MS_P.US,D,20250317,000000,25.758,25.92,25.6801,25.86,41655,0
|
| 655 |
+
MS_P.US,D,20250318,000000,25.76,25.86,25.71,25.86,39945,0
|
| 656 |
+
MS_P.US,D,20250319,000000,25.84,25.9,25.7201,25.89,51915,0
|
| 657 |
+
MS_P.US,D,20250320,000000,25.8839,25.9434,25.76,25.87,40361,0
|
| 658 |
+
MS_P.US,D,20250321,000000,25.87,25.95,25.82,25.87,20283,0
|
| 659 |
+
MS_P.US,D,20250324,000000,25.91,26.08,25.8419,25.93,24986,0
|
| 660 |
+
MS_P.US,D,20250325,000000,26.02,26.02,25.92,25.99,41136,0
|
| 661 |
+
MS_P.US,D,20250326,000000,25.99,25.99,25.73,25.8,48809,0
|
| 662 |
+
MS_P.US,D,20250327,000000,25.8,25.84,25.7199,25.76,57222,0
|
| 663 |
+
MS_P.US,D,20250328,000000,25.825,25.825,25.73,25.74,29472,0
|
| 664 |
+
MS_P.US,D,20250331,000000,25.3,25.34,25.21,25.25,250456,0
|
| 665 |
+
MS_P.US,D,20250401,000000,25.3,25.5,25.27,25.34,28304,0
|
| 666 |
+
MS_P.US,D,20250402,000000,25.33,25.4285,25.29,25.36,31578,0
|
| 667 |
+
MS_P.US,D,20250403,000000,25.25,25.3688,25.02,25.2,59080,0
|
| 668 |
+
MS_P.US,D,20250404,000000,25.15,25.3,25,25.17,90228,0
|
| 669 |
+
MS_P.US,D,20250407,000000,25.0368,25.23,24.97,24.97,156684,0
|
| 670 |
+
MS_P.US,D,20250408,000000,25.13,25.2,25,25,141852,0
|
| 671 |
+
MS_P.US,D,20250409,000000,24.9571,25.31,24.7,25.29,159915,0
|
| 672 |
+
MS_P.US,D,20250410,000000,25.1,25.15,24.93,25.01,135345,0
|
| 673 |
+
MS_P.US,D,20250411,000000,24.89,25.04,24.83,25.01,163352,0
|
| 674 |
+
MS_P.US,D,20250414,000000,25.19,25.2,24.9676,25.05,111045,0
|
| 675 |
+
MS_P.US,D,20250415,000000,25.1389,25.2797,25.1,25.266,119274,0
|
| 676 |
+
MS_P.US,D,20250416,000000,25.2983,25.41,25.13,25.41,74570,0
|
| 677 |
+
MS_P.US,D,20250417,000000,25.2673,25.53,25.2673,25.5,71737,0
|
| 678 |
+
MS_P.US,D,20250421,000000,25.39,25.4,25.28,25.32,59442,0
|
| 679 |
+
MS_P.US,D,20250422,000000,25.39,25.49,25.33,25.41,55565,0
|
| 680 |
+
MS_P.US,D,20250423,000000,25.68,25.6885,25.49,25.55,47285,0
|
| 681 |
+
MS_P.US,D,20250424,000000,25.6292,25.68,25.52,25.55,69332,0
|
| 682 |
+
MS_P.US,D,20250425,000000,25.59,25.62,25.43,25.44,55953,0
|
| 683 |
+
MS_P.US,D,20250428,000000,25.42,25.49,25.35,25.4,44346,0
|
| 684 |
+
MS_P.US,D,20250429,000000,25.32,25.44,25.3,25.31,67826,0
|
| 685 |
+
MS_P.US,D,20250430,000000,25.239,25.309,24.99,25.09,210147,0
|
| 686 |
+
MS_P.US,D,20250501,000000,25.16,25.17,24.94,25.08,79114,0
|
| 687 |
+
MS_P.US,D,20250502,000000,25.1,25.2099,25.02,25.1,87084,0
|
| 688 |
+
MS_P.US,D,20250505,000000,25.06,25.1,25,25.02,84031,0
|
| 689 |
+
MS_P.US,D,20250506,000000,25.05,25.13,25.0168,25.13,49388,0
|
| 690 |
+
MS_P.US,D,20250507,000000,25.18,25.3,25.16,25.24,29464,0
|
| 691 |
+
MS_P.US,D,20250508,000000,25.29,25.3799,25.19,25.19,57377,0
|
| 692 |
+
MS_P.US,D,20250509,000000,25.28,25.3263,25.19,25.22,21818,0
|
| 693 |
+
MS_P.US,D,20250512,000000,25.36,25.4499,25.25,25.28,30869,0
|
| 694 |
+
MS_P.US,D,20250513,000000,25.335,25.3734,25.2416,25.33,69905,0
|
| 695 |
+
MS_P.US,D,20250514,000000,25.2706,25.33,25.22,25.2255,34787,0
|
| 696 |
+
MS_P.US,D,20250515,000000,25.16,25.49,25.16,25.46,87412,0
|
| 697 |
+
MS_P.US,D,20250516,000000,26.5,26.5,25.35,25.43,52160,0
|
| 698 |
+
MS_P.US,D,20250519,000000,25.2701,25.48,25.25,25.48,52200,0
|
| 699 |
+
MS_P.US,D,20250520,000000,25.425,25.6,25.37,25.37,37547,0
|
| 700 |
+
MS_P.US,D,20250521,000000,25.33,25.3841,25.01,25.03,31186,0
|
| 701 |
+
MS_P.US,D,20250522,000000,25.1385,25.16,25.02,25.1,43827,0
|
| 702 |
+
MS_P.US,D,20250523,000000,25.045,25.22,25.02,25.16,50229,0
|
| 703 |
+
MS_P.US,D,20250527,000000,25.34,25.43,25.25,25.43,41880,0
|
| 704 |
+
MS_P.US,D,20250528,000000,25.43,25.43,25.26,25.26,70670,0
|
| 705 |
+
MS_P.US,D,20250529,000000,25.29,25.3953,25.17,25.24,70773,0
|
| 706 |
+
MS_P.US,D,20250530,000000,25.17,25.58,25.06,25.58,318176,0
|
| 707 |
+
MS_P.US,D,20250602,000000,25.3559,25.69,25.3559,25.62,247989,0
|
| 708 |
+
MS_P.US,D,20250603,000000,25.68,25.71,25.6158,25.67,74105,0
|
| 709 |
+
MS_P.US,D,20250604,000000,25.6972,25.77,25.65,25.73,55179,0
|
| 710 |
+
MS_P.US,D,20250605,000000,25.7534,25.84,25.7,25.7,110477,0
|
| 711 |
+
MS_P.US,D,20250606,000000,25.71,25.71,25.63,25.65,39354,0
|
| 712 |
+
MS_P.US,D,20250609,000000,25.6299,25.81,25.6299,25.72,63361,0
|
| 713 |
+
MS_P.US,D,20250610,000000,25.73,25.8,25.71,25.76,83132,0
|
| 714 |
+
MS_P.US,D,20250611,000000,25.81,25.88,25.75,25.75,52181,0
|
| 715 |
+
MS_P.US,D,20250612,000000,25.879,25.879,25.74,25.8,48048,0
|
| 716 |
+
MS_P.US,D,20250613,000000,25.74,25.78,25.65,25.71,47777,0
|
| 717 |
+
MS_P.US,D,20250616,000000,25.73,25.8,25.69,25.7,43431,0
|
| 718 |
+
MS_P.US,D,20250617,000000,25.6713,25.78,25.6713,25.72,29998,0
|
| 719 |
+
MS_P.US,D,20250618,000000,25.75,25.85,25.71,25.76,61217,0
|
| 720 |
+
MS_P.US,D,20250620,000000,25.78,25.87,25.76,25.8,158116,0
|
| 721 |
+
MS_P.US,D,20250623,000000,25.825,25.89,25.77,25.78,92057,0
|
| 722 |
+
MS_P.US,D,20250624,000000,25.84,25.89,25.78,25.87,104056,0
|
| 723 |
+
MS_P.US,D,20250625,000000,25.88,25.9359,25.84,25.87,61400,0
|
| 724 |
+
MS_P.US,D,20250626,000000,25.9,25.98,25.88,25.92,18603,0
|
| 725 |
+
MS_P.US,D,20250627,000000,25.92,25.98,25.86,25.86,25983,0
|
| 726 |
+
MS_P.US,D,20250630,000000,25.4107,25.85,25.4107,25.73,118235,0
|
| 727 |
+
MS_P.US,D,20250701,000000,25.5909,25.96,25.5909,25.87,64654,0
|
| 728 |
+
MS_P.US,D,20250702,000000,25.82,26.06,25.82,26,51310,0
|
| 729 |
+
MS_P.US,D,20250703,000000,25.92,26.05,25.92,25.95,16609,0
|
| 730 |
+
MS_P.US,D,20250707,000000,25.9988,26,25.82,25.82,47427,0
|
| 731 |
+
MS_P.US,D,20250708,000000,25.83,25.97,25.78,25.88,25356,0
|
| 732 |
+
MS_P.US,D,20250709,000000,25.99,26.02,25.9,25.97,47136,0
|
| 733 |
+
MS_P.US,D,20250710,000000,25.97,26.1199,25.88,26.05,57802,0
|
| 734 |
+
MS_P.US,D,20250711,000000,26.025,26.05,25.94,25.97,26089,0
|
| 735 |
+
MS_P.US,D,20250714,000000,25.955,25.97,25.8101,25.84,32813,0
|
| 736 |
+
MS_P.US,D,20250715,000000,25.915,26.0199,25.73,25.76,43505,0
|
| 737 |
+
MS_P.US,D,20250716,000000,25.862,25.87,25.64,25.68,31378,0
|
| 738 |
+
MS_P.US,D,20250717,000000,25.72,25.83,25.6901,25.77,37950,0
|
| 739 |
+
MS_P.US,D,20250718,000000,25.88,25.88,25.7607,25.77,22348,0
|
| 740 |
+
MS_P.US,D,20250721,000000,25.892,25.8995,25.6601,25.74,93879,0
|
| 741 |
+
MS_P.US,D,20250722,000000,25.75,25.7767,25.69,25.76,45718,0
|
| 742 |
+
MS_P.US,D,20250723,000000,25.75,25.83,25.71,25.75,63460,0
|
| 743 |
+
MS_P.US,D,20250724,000000,25.782,25.782,25.6956,25.7,20837,0
|
| 744 |
+
MS_P.US,D,20250725,000000,25.7152,25.79,25.66,25.71,37868,0
|
| 745 |
+
MS_P.US,D,20250728,000000,25.67,25.705,25.55,25.57,37629,0
|
| 746 |
+
MS_P.US,D,20250729,000000,25.6,25.75,25.591,25.66,43089,0
|
| 747 |
+
MS_P.US,D,20250730,000000,25.69,25.7399,25.64,25.65,24614,0
|
| 748 |
+
MS_P.US,D,20250731,000000,25.65,25.73,25.39,25.6,76789,0
|
| 749 |
+
MS_P.US,D,20250801,000000,25.6,25.63,25.51,25.51,39342,0
|
| 750 |
+
MS_P.US,D,20250804,000000,25.52,25.64,25.52,25.6398,27582,0
|
| 751 |
+
MS_P.US,D,20250805,000000,25.64,25.73,25.61,25.62,37685,0
|
| 752 |
+
MS_P.US,D,20250806,000000,25.64,25.7079,25.52,25.54,46289,0
|
| 753 |
+
MS_P.US,D,20250807,000000,25.6,25.7,25.53,25.53,39452,0
|
| 754 |
+
MS_P.US,D,20250808,000000,25.64,25.64,25.52,25.55,21964,0
|
| 755 |
+
MS_P.US,D,20250811,000000,25.56,25.67,25.55,25.61,37640,0
|
| 756 |
+
MS_P.US,D,20250812,000000,25.6115,25.71,25.58,25.7,50821,0
|
| 757 |
+
MS_P.US,D,20250813,000000,25.72,25.82,25.7,25.77,112472,0
|
| 758 |
+
MS_P.US,D,20250814,000000,26.75,26.75,25.69,25.76,83678,0
|
| 759 |
+
MS_P.US,D,20250815,000000,25.75,25.83,25.75,25.77,41790,0
|
| 760 |
+
MS_P.US,D,20250818,000000,25.8899,25.8899,25.76,25.82,30919,0
|
| 761 |
+
MS_P.US,D,20250819,000000,25.91,25.91,25.8,25.84,135246,0
|
| 762 |
+
MS_P.US,D,20250820,000000,25.83,25.8514,25.77,25.8,39377,0
|
| 763 |
+
MS_P.US,D,20250821,000000,25.76,25.8,25.72,25.72,29205,0
|
| 764 |
+
MS_P.US,D,20250822,000000,25.8101,25.87,25.73,25.77,118608,0
|
| 765 |
+
MS_P.US,D,20250825,000000,25.75,25.86,25.64,25.64,56904,0
|
| 766 |
+
MS_P.US,D,20250826,000000,25.67,25.69,25.59,25.64,90949,0
|
| 767 |
+
MS_P.US,D,20250827,000000,25.655,25.69,25.62,25.64,22107,0
|
| 768 |
+
MS_P.US,D,20250828,000000,25.64,25.6809,25.6,25.62,46943,0
|
| 769 |
+
MS_P.US,D,20250829,000000,25.6295,25.69,25.47,25.52,102076,0
|
| 770 |
+
MS_P.US,D,20250902,000000,25.53,25.62,25.52,25.55,35522,0
|
| 771 |
+
MS_P.US,D,20250903,000000,25.6298,25.64,25.55,25.6,33827,0
|
| 772 |
+
MS_P.US,D,20250904,000000,25.6,25.72,25.6,25.71,26726,0
|
| 773 |
+
MS_P.US,D,20250905,000000,25.775,25.85,25.77,25.78,61556,0
|
| 774 |
+
MS_P.US,D,20250908,000000,25.82,25.83,25.77,25.79,39285,0
|
| 775 |
+
MS_P.US,D,20250909,000000,25.8214,25.8573,25.7201,25.78,38228,0
|
| 776 |
+
MS_P.US,D,20250910,000000,25.8,25.83,25.73,25.75,76428,0
|
| 777 |
+
MS_P.US,D,20250911,000000,25.77,25.84,25.75,25.75,624964,0
|
| 778 |
+
MS_P.US,D,20250912,000000,25.77,25.85,25.74,25.77,55192,0
|
| 779 |
+
MS_P.US,D,20250915,000000,25.81,25.86,25.755,25.82,66858,0
|
| 780 |
+
MS_P.US,D,20250916,000000,25.77,25.841,25.75,25.801,94454,0
|
| 781 |
+
MS_P.US,D,20250917,000000,25.8,25.9,25.79,25.88,48839,0
|
| 782 |
+
MS_P.US,D,20250918,000000,25.88,25.9,25.8,25.89,42373,0
|
| 783 |
+
MS_P.US,D,20250919,000000,25.89,25.9,25.8308,25.8999,21191,0
|
| 784 |
+
MS_P.US,D,20250922,000000,25.8889,25.98,25.84,25.98,67548,0
|
| 785 |
+
MS_P.US,D,20250923,000000,25.8898,25.9394,25.8842,25.9,29851,0
|
| 786 |
+
MS_P.US,D,20250924,000000,25.8801,26,25.8801,25.9799,46240,0
|
| 787 |
+
MS_P.US,D,20250925,000000,25.88,25.97,25.84,25.84,21213,0
|
| 788 |
+
MS_P.US,D,20250926,000000,25.84,25.89,25.8101,25.84,30374,0
|
| 789 |
+
MS_P.US,D,20250929,000000,25.83,25.89,25.83,25.87,29804,0
|
| 790 |
+
MS_P.US,D,20250930,000000,25.46,25.57,25.46,25.5,160295,0
|
| 791 |
+
MS_P.US,D,20251001,000000,25.59,25.64,25.525,25.6,61928,0
|
| 792 |
+
MS_P.US,D,20251002,000000,25.54,25.68,25.54,25.6,30982,0
|
| 793 |
+
MS_P.US,D,20251003,000000,25.53,25.69,25.53,25.68,35794,0
|
| 794 |
+
MS_P.US,D,20251006,000000,25.57,25.66,25.53,25.6275,47786,0
|
| 795 |
+
MS_P.US,D,20251007,000000,25.66,25.7,25.52,25.68,30878,0
|
| 796 |
+
MS_P.US,D,20251008,000000,25.62,25.68,25.6,25.6,23185,0
|
| 797 |
+
MS_P.US,D,20251009,000000,25.6399,25.65,25.52,25.56,30848,0
|
| 798 |
+
MS_P.US,D,20251010,000000,25.58,25.6451,25.53,25.59,46161,0
|
| 799 |
+
MS_P.US,D,20251013,000000,25.5999,25.66,25.5601,25.62,18652,0
|
| 800 |
+
MS_P.US,D,20251014,000000,25.6,25.68,25.5484,25.65,30299,0
|
| 801 |
+
MS_P.US,D,20251015,000000,25.636,25.68,25.6,25.62,24350,0
|
| 802 |
+
MS_P.US,D,20251016,000000,25.659,25.71,25.55,25.55,30955,0
|
| 803 |
+
MS_P.US,D,20251017,000000,25.5301,25.6599,25.5301,25.55,31403,0
|
| 804 |
+
MS_P.US,D,20251020,000000,25.6187,25.71,25.59,25.6919,30798,0
|
| 805 |
+
MS_P.US,D,20251021,000000,25.69,25.79,25.67,25.73,28096,0
|
| 806 |
+
MS_P.US,D,20251022,000000,25.75,25.7668,25.61,25.68,31389,0
|
| 807 |
+
MS_P.US,D,20251023,000000,25.72,25.87,25.5615,25.82,46599,0
|
| 808 |
+
MS_P.US,D,20251024,000000,25.7001,25.92,25.7001,25.74,51622,0
|
| 809 |
+
MS_P.US,D,20251027,000000,25.87,25.87,25.68,25.73,63445,0
|
| 810 |
+
MS_P.US,D,20251028,000000,25.725,25.77,25.67,25.71,34769,0
|
| 811 |
+
MS_P.US,D,20251029,000000,25.6876,25.72,25.565,25.63,31331,0
|
| 812 |
+
MS_P.US,D,20251030,000000,25.679,25.69,25.54,25.61,34870,0
|
| 813 |
+
MS_P.US,D,20251031,000000,25.56,25.65,25.47,25.61,105378,0
|
| 814 |
+
MS_P.US,D,20251103,000000,25.6189,25.67,25.4809,25.55,47988,0
|
| 815 |
+
MS_P.US,D,20251104,000000,25.5,25.5799,25.47,25.47,37789,0
|
| 816 |
+
MS_P.US,D,20251105,000000,25.49,25.5699,25.46,25.5,34382,0
|
| 817 |
+
MS_P.US,D,20251106,000000,25.5,25.569,25.46,25.47,31709,0
|
| 818 |
+
MS_P.US,D,20251107,000000,25.5,25.53,25.46,25.46,40797,0
|
| 819 |
+
MS_P.US,D,20251110,000000,25.5009,25.66,25.485,25.66,44694,0
|
| 820 |
+
MS_P.US,D,20251111,000000,25.708,25.81,25.69,25.8,75847,0
|
| 821 |
+
MS_P.US,D,20251112,000000,25.76,25.875,25.75,25.8,97215,0
|
| 822 |
+
MS_P.US,D,20251113,000000,25.7366,25.82,25.69,25.76,75761,0
|
| 823 |
+
MS_P.US,D,20251114,000000,25.66,25.81,25.66,25.81,50756,0
|
| 824 |
+
MS_P.US,D,20251117,000000,25.75,25.8199,25.6,25.67,83004,0
|
| 825 |
+
MS_P.US,D,20251118,000000,25.745,25.78,25.6601,25.71,27509,0
|
| 826 |
+
MS_P.US,D,20251119,000000,25.71,25.8,25.61,25.69,30239,0
|
| 827 |
+
MS_P.US,D,20251120,000000,25.69,25.75,25.54,25.67,32678,0
|
| 828 |
+
MS_P.US,D,20251121,000000,25.69,25.75,25.56,25.64,34125,0
|
| 829 |
+
MS_P.US,D,20251124,000000,25.714,25.75,25.64,25.75,19211,0
|
| 830 |
+
MS_P.US,D,20251125,000000,25.83,25.93,25.6625,25.88,733398,0
|
| 831 |
+
MS_P.US,D,20251126,000000,25.88,25.91,25.75,25.8196,26754,0
|
| 832 |
+
MS_P.US,D,20251128,000000,25.8695,25.87,25.8,25.82,18346,0
|
| 833 |
+
MS_P.US,D,20251201,000000,25.795,25.8393,25.7097,25.78,17976,0
|
| 834 |
+
MS_P.US,D,20251202,000000,25.75,25.8,25.6869,25.76,83434,0
|
| 835 |
+
MS_P.US,D,20251203,000000,25.76,25.83,25.75,25.77,29454,0
|
| 836 |
+
MS_P.US,D,20251204,000000,25.835,25.8499,25.69,25.69,30483,0
|
| 837 |
+
MS_P.US,D,20251205,000000,25.75,25.83,25.75,25.8,61201,0
|
| 838 |
+
MS_P.US,D,20251208,000000,25.75,25.8287,25.6909,25.76,31574,0
|
| 839 |
+
MS_P.US,D,20251209,000000,25.7825,25.8,25.69,25.71,41643,0
|
| 840 |
+
MS_P.US,D,20251210,000000,25.75,25.774,25.64,25.67,38667,0
|
| 841 |
+
MS_P.US,D,20251211,000000,25.77,25.86,25.6801,25.86,36698,0
|
| 842 |
+
MS_P.US,D,20251212,000000,25.77,25.84,25.7501,25.79,36128,0
|
| 843 |
+
MS_P.US,D,20251215,000000,25.76,25.87,25.76,25.77,85237,0
|
| 844 |
+
MS_P.US,D,20251216,000000,25.79,25.79,25.67,25.76,65641,0
|
| 845 |
+
MS_P.US,D,20251217,000000,25.76,25.79,25.65,25.69,90187,0
|
| 846 |
+
MS_P.US,D,20251218,000000,25.735,25.88,25.7,25.88,159183,0
|
| 847 |
+
MS_P.US,D,20251219,000000,25.8499,25.93,25.82,25.88,37217,0
|
| 848 |
+
MS_P.US,D,20251222,000000,25.915,25.94,25.82,25.88,49961,0
|
| 849 |
+
MS_P.US,D,20251223,000000,25.8301,25.9,25.79,25.81,58922,0
|
| 850 |
+
MS_P.US,D,20251224,000000,25.8305,25.9,25.8,25.89,33687,0
|
| 851 |
+
MS_P.US,D,20251226,000000,25.89,25.94,25.845,25.86,58830,0
|
| 852 |
+
MS_P.US,D,20251229,000000,25.88,25.92,25.85,25.89,29610,0
|
| 853 |
+
MS_P.US,D,20251230,000000,25.89,25.93,25.85,25.92,35389,0
|
| 854 |
+
MS_P.US,D,20251231,000000,25.54,25.55,25.45,25.47,99255,0
|
| 855 |
+
MS_P.US,D,20260102,000000,25.5009,25.66,25.5009,25.55,26149,0
|
| 856 |
+
MS_P.US,D,20260105,000000,25.665,25.665,25.53,25.6,57479,0
|
| 857 |
+
MS_P.US,D,20260106,000000,25.6,25.75,25.49,25.53,44704,0
|
| 858 |
+
MS_P.US,D,20260107,000000,25.55,25.58,25.49,25.51,27535,0
|
| 859 |
+
MS_P.US,D,20260108,000000,25.5,25.5423,25.47,25.5,86616,0
|
| 860 |
+
MS_P.US,D,20260109,000000,25.5,25.53,25.44,25.5,56050,0
|
| 861 |
+
MS_P.US,D,20260112,000000,25.47,25.49,25.42,25.46,49930,0
|
| 862 |
+
MS_P.US,D,20260113,000000,25.48,25.52,25.46,25.51,57793,0
|
| 863 |
+
MS_P.US,D,20260114,000000,25.505,25.51,25.46,25.49,57560,0
|
| 864 |
+
MS_P.US,D,20260115,000000,25.53,25.5799,25.5,25.55,67384,0
|
| 865 |
+
MS_P.US,D,20260116,000000,25.56,25.5899,25.51,25.55,41724,0
|
| 866 |
+
MS_P.US,D,20260120,000000,25.48,25.5,25.42,25.49,37744,0
|
| 867 |
+
MS_P.US,D,20260121,000000,25.5,25.64,25.49,25.59,48238,0
|
| 868 |
+
MS_P.US,D,20260122,000000,25.59,25.65,25.5808,25.63,38341,0
|
| 869 |
+
MS_P.US,D,20260123,000000,25.654777,25.67,25.56,25.58,67266,0
|
| 870 |
+
MS_P.US,D,20260126,000000,25.63,25.63,25.53,25.56,69119,0
|
| 871 |
+
MS_P.US,D,20260127,000000,25.58,25.6,25.54,25.56,58682,0
|
| 872 |
+
MS_P.US,D,20260128,000000,25.57,25.57,25.49,25.55,39303,0
|
| 873 |
+
MS_P.US,D,20260129,000000,25.55,25.55,25.43,25.51,89729,0
|
| 874 |
+
MS_P.US,D,20260130,000000,25.51,25.5399,25.42,25.46,57108,0
|
| 875 |
+
MS_P.US,D,20260202,000000,25.47,25.55,25.46,25.5,103439,0
|
| 876 |
+
MS_P.US,D,20260203,000000,25.54,25.56,25.43,25.49,96886,0
|
| 877 |
+
MS_P.US,D,20260204,000000,25.51,25.52,25.45,25.52,47813,0
|
| 878 |
+
MS_P.US,D,20260205,000000,25.5184,25.53,25.45,25.51,143981,0
|
| 879 |
+
MS_P.US,D,20260206,000000,25.57,25.59,25.5,25.51,36749,0
|
| 880 |
+
MS_P.US,D,20260209,000000,25.67,25.67,25.42,25.56,55601,0
|
| 881 |
+
MS_P.US,D,20260210,000000,25.63,25.63,25.51,25.58,18772,0
|
| 882 |
+
MS_P.US,D,20260211,000000,25.55,25.62,25.55,25.61,26981,0
|
| 883 |
+
MS_P.US,D,20260212,000000,25.63,25.63,25.54,25.61,47032,0
|
| 884 |
+
MS_P.US,D,20260213,000000,25.62,25.69,25.57,25.65,28832,0
|
| 885 |
+
MS_P.US,D,20260217,000000,25.69,25.77,25.6,25.7,77700,0
|
| 886 |
+
MS_P.US,D,20260218,000000,25.721,25.81,25.57,25.62,255120,0
|
daily/us/nyse stocks/2/msm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mtdr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mth.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/muna.us.txt
ADDED
|
@@ -0,0 +1,54 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MUNA.US,D,20250819,000000,100.05,100.1,100.05,100.1,1425,0
|
| 3 |
+
MUNA.US,D,20250820,000000,100.07,100.1199,100.07,100.07,202,0
|
| 4 |
+
MUNA.US,D,20250822,000000,99.98,100.11,99.98,100.11,3002,0
|
| 5 |
+
MUNA.US,D,20250825,000000,100.15,100.15,100.15,100.15,202,0
|
| 6 |
+
MUNA.US,D,20250827,000000,100.13,100.18,100.13,100.13,401,0
|
| 7 |
+
MUNA.US,D,20250829,000000,99.9,100.1255,99.8,100.1255,300,0
|
| 8 |
+
MUNA.US,D,20250904,000000,99.89,100.2,99.89,100.2,401,0
|
| 9 |
+
MUNA.US,D,20250908,000000,100.45,100.45,100.42,100.42,1002,0
|
| 10 |
+
MUNA.US,D,20250910,000000,100.62,100.62,100.62,100.62,101,0
|
| 11 |
+
MUNA.US,D,20250912,000000,100.7078,100.715,100.7078,100.715,351,0
|
| 12 |
+
MUNA.US,D,20251008,000000,100.04,100.04,100.04,100.04,100,0
|
| 13 |
+
MUNA.US,D,20251013,000000,99.97,100.06,99.97,100.06,546,0
|
| 14 |
+
MUNA.US,D,20251014,000000,100.01,100.12,100.01,100.12,467,0
|
| 15 |
+
MUNA.US,D,20251015,000000,100.11,100.11,100.11,100.11,413,0
|
| 16 |
+
MUNA.US,D,20251020,000000,100.01,100.115,100.01,100.115,110,0
|
| 17 |
+
MUNA.US,D,20251021,000000,100.02,100.11,100.02,100.11,513,0
|
| 18 |
+
MUNA.US,D,20251022,000000,100.01,100.1,100.01,100.1,536,0
|
| 19 |
+
MUNA.US,D,20251024,000000,100.04,100.06,100.025,100.025,33354,0
|
| 20 |
+
MUNA.US,D,20251103,000000,99.85,99.965,99.83,99.965,400,0
|
| 21 |
+
MUNA.US,D,20251104,000000,99.9,99.91,99.88,99.88,6100,0
|
| 22 |
+
MUNA.US,D,20251106,000000,100,100,99.85,99.9,501,0
|
| 23 |
+
MUNA.US,D,20251107,000000,99.78,99.82,99.78,99.82,3313,0
|
| 24 |
+
MUNA.US,D,20251110,000000,99.79,99.82,99.79,99.82,1313,0
|
| 25 |
+
MUNA.US,D,20251111,000000,99.86,99.86,99.86,99.86,313,0
|
| 26 |
+
MUNA.US,D,20251112,000000,99.88,99.91,99.875,99.875,2002,0
|
| 27 |
+
MUNA.US,D,20251113,000000,99.82,99.82,99.795,99.795,800,0
|
| 28 |
+
MUNA.US,D,20251118,000000,99.92,99.92,99.92,99.92,1813,0
|
| 29 |
+
MUNA.US,D,20251128,000000,100.03,100.03,99.995,99.995,2003,0
|
| 30 |
+
MUNA.US,D,20251202,000000,99.83,99.83,99.8,99.8,1000,0
|
| 31 |
+
MUNA.US,D,20251203,000000,99.87,99.87,99.83,99.83,5001,0
|
| 32 |
+
MUNA.US,D,20251204,000000,99.9,99.9,99.8681,99.8681,1000,0
|
| 33 |
+
MUNA.US,D,20251223,000000,99.99,99.99,99.895,99.895,100,0
|
| 34 |
+
MUNA.US,D,20251229,000000,99.925,99.955,99.925,99.955,1000,0
|
| 35 |
+
MUNA.US,D,20251230,000000,100,100,99.935,99.935,101,0
|
| 36 |
+
MUNA.US,D,20260106,000000,100.02,100.02,99.935,99.935,602,0
|
| 37 |
+
MUNA.US,D,20260107,000000,100.08,100.11,100.015,100.015,352,0
|
| 38 |
+
MUNA.US,D,20260108,000000,100.02,100.06,99.94,99.94,550,0
|
| 39 |
+
MUNA.US,D,20260109,000000,100.02,100.03,100.02,100.03,201,0
|
| 40 |
+
MUNA.US,D,20260112,000000,100,100,99.9,99.9,250,0
|
| 41 |
+
MUNA.US,D,20260113,000000,100.03,100.03,99.9,99.9,250,0
|
| 42 |
+
MUNA.US,D,20260114,000000,100.05,100.05,99.975,99.975,200,0
|
| 43 |
+
MUNA.US,D,20260115,000000,100.02,100.05,99.975,99.975,200,0
|
| 44 |
+
MUNA.US,D,20260116,000000,100.02,100.58,99.94,100.445,3795,0
|
| 45 |
+
MUNA.US,D,20260120,000000,100.27,100.27,100.245,100.245,201,0
|
| 46 |
+
MUNA.US,D,20260121,000000,100.48,100.48,100.45,100.45,203,0
|
| 47 |
+
MUNA.US,D,20260122,000000,100.55,100.55,100.455,100.455,1494,0
|
| 48 |
+
MUNA.US,D,20260123,000000,100.57,100.57,100.505,100.505,498,0
|
| 49 |
+
MUNA.US,D,20260126,000000,100.58,100.58,100.485,100.485,497,0
|
| 50 |
+
MUNA.US,D,20260127,000000,100.55,100.55,100.485,100.485,102,0
|
| 51 |
+
MUNA.US,D,20260202,000000,100.57,100.57,100.475,100.475,251,0
|
| 52 |
+
MUNA.US,D,20260206,000000,100.3,100.415,100.3,100.415,101,0
|
| 53 |
+
MUNA.US,D,20260209,000000,100.57,100.57,100.475,100.475,700,0
|
| 54 |
+
MUNA.US,D,20260212,000000,100.58,100.58,100.545,100.545,996,0
|
daily/us/nyse stocks/2/munx.us.txt
ADDED
|
@@ -0,0 +1,66 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MUNX.US,D,20251030,000000,24.97,24.98,24.955,24.9637,8745,0
|
| 3 |
+
MUNX.US,D,20251031,000000,25.04,25.04,25.0149,25.0149,8004,0
|
| 4 |
+
MUNX.US,D,20251103,000000,25,25.01,24.9956,25.01,36509,0
|
| 5 |
+
MUNX.US,D,20251104,000000,25.03,25.03,25.015,25.015,13339,0
|
| 6 |
+
MUNX.US,D,20251105,000000,24.98,24.98,24.98,24.98,8344,0
|
| 7 |
+
MUNX.US,D,20251106,000000,25.02,25.085,25.02,25.0498,11948,0
|
| 8 |
+
MUNX.US,D,20251107,000000,25.07,25.08,25.0435,25.0435,13036,0
|
| 9 |
+
MUNX.US,D,20251110,000000,25.04,25.06,25.0327,25.06,16327,0
|
| 10 |
+
MUNX.US,D,20251112,000000,25.059,25.07,25.059,25.06,10888,0
|
| 11 |
+
MUNX.US,D,20251113,000000,25.045,25.05,25.035,25.035,14308,0
|
| 12 |
+
MUNX.US,D,20251114,000000,25.04,25.0599,25,25,13900,0
|
| 13 |
+
MUNX.US,D,20251117,000000,25.04,25.05,25.0337,25.0337,15423,0
|
| 14 |
+
MUNX.US,D,20251118,000000,25.0236,25.12,25.02,25.047,18132,0
|
| 15 |
+
MUNX.US,D,20251119,000000,25.02,25.0245,24.995,24.995,8703,0
|
| 16 |
+
MUNX.US,D,20251120,000000,25.005,25.025,25.005,25.0114,13898,0
|
| 17 |
+
MUNX.US,D,20251121,000000,25.05,25.08,25.0254,25.0254,28821,0
|
| 18 |
+
MUNX.US,D,20251125,000000,25.05,25.08,25.0449,25.0449,4451,0
|
| 19 |
+
MUNX.US,D,20251128,000000,25.08,25.1,25.08,25.1,2300,0
|
| 20 |
+
MUNX.US,D,20251201,000000,24.975,25.01,24.97,25.0093,26810,0
|
| 21 |
+
MUNX.US,D,20251202,000000,24.94,24.96,24.92,24.955,19179,0
|
| 22 |
+
MUNX.US,D,20251203,000000,25,25,24.97,24.97,3751,0
|
| 23 |
+
MUNX.US,D,20251204,000000,24.952,24.98,24.9477,24.9702,23608,0
|
| 24 |
+
MUNX.US,D,20251205,000000,24.98,24.99,24.95,24.975,16450,0
|
| 25 |
+
MUNX.US,D,20251208,000000,24.99,25.01,24.98,24.98,17138,0
|
| 26 |
+
MUNX.US,D,20251209,000000,24.99,25.01,24.955,24.955,9737,0
|
| 27 |
+
MUNX.US,D,20251210,000000,24.97,25,24.97,24.9915,14046,0
|
| 28 |
+
MUNX.US,D,20251211,000000,24.99,24.99,24.9806,24.9806,101,0
|
| 29 |
+
MUNX.US,D,20251215,000000,24.94,24.97,24.94,24.97,3825,0
|
| 30 |
+
MUNX.US,D,20251218,000000,24.95,24.95,24.905,24.905,101,0
|
| 31 |
+
MUNX.US,D,20251219,000000,24.92,24.92,24.91,24.91,101,0
|
| 32 |
+
MUNX.US,D,20251222,000000,24.93,24.94,24.93,24.93,419,0
|
| 33 |
+
MUNX.US,D,20251223,000000,24.94,24.94,24.937,24.937,156,0
|
| 34 |
+
MUNX.US,D,20251226,000000,24.93,24.93,24.91,24.91,108,0
|
| 35 |
+
MUNX.US,D,20251229,000000,24.97,24.97,24.96,24.96,149,0
|
| 36 |
+
MUNX.US,D,20260105,000000,24.99,25.0255,24.99,25.0255,5633,0
|
| 37 |
+
MUNX.US,D,20260106,000000,24.9723,25.0421,24.97,25.0421,25142,0
|
| 38 |
+
MUNX.US,D,20260107,000000,25.0699,25.0809,25.065,25.0809,9152,0
|
| 39 |
+
MUNX.US,D,20260108,000000,25.0899,25.13,25.0815,25.1005,34684,0
|
| 40 |
+
MUNX.US,D,20260109,000000,25.1297,25.15,25.1199,25.15,11757,0
|
| 41 |
+
MUNX.US,D,20260112,000000,25.11,25.12,25.1098,25.1098,1563,0
|
| 42 |
+
MUNX.US,D,20260113,000000,25.15,25.15,25.135,25.135,22752,0
|
| 43 |
+
MUNX.US,D,20260114,000000,25.17,25.18,25.15,25.164,29787,0
|
| 44 |
+
MUNX.US,D,20260115,000000,25.18,25.18,25.13,25.16,11191,0
|
| 45 |
+
MUNX.US,D,20260116,000000,25.16,25.18,25.15,25.15,6787,0
|
| 46 |
+
MUNX.US,D,20260120,000000,25.15,25.15,25.08,25.095,15355,0
|
| 47 |
+
MUNX.US,D,20260121,000000,25.13,25.17,25.09,25.16,23165,0
|
| 48 |
+
MUNX.US,D,20260122,000000,25.0974,25.11,25.095,25.095,4296,0
|
| 49 |
+
MUNX.US,D,20260123,000000,25.12,25.14,25.1,25.13,22572,0
|
| 50 |
+
MUNX.US,D,20260126,000000,25.149,25.16,25.1463,25.1463,30234,0
|
| 51 |
+
MUNX.US,D,20260127,000000,25.17,25.17,25.1452,25.1452,8941,0
|
| 52 |
+
MUNX.US,D,20260128,000000,25.17,25.1867,25.165,25.1867,4073,0
|
| 53 |
+
MUNX.US,D,20260129,000000,25.17,25.19,25.17,25.175,12233,0
|
| 54 |
+
MUNX.US,D,20260130,000000,25.22,25.23,25.21,25.2128,12547,0
|
| 55 |
+
MUNX.US,D,20260202,000000,25.17,25.18,25.16,25.165,4362,0
|
| 56 |
+
MUNX.US,D,20260203,000000,25.16,25.17,25.15,25.1509,18235,0
|
| 57 |
+
MUNX.US,D,20260204,000000,25.21,25.21,25.165,25.17,7979,0
|
| 58 |
+
MUNX.US,D,20260205,000000,25.22,25.26,25.2044,25.2044,9682,0
|
| 59 |
+
MUNX.US,D,20260206,000000,25.26,25.26,25.2097,25.2097,15230,0
|
| 60 |
+
MUNX.US,D,20260209,000000,25.26,25.28,25.26,25.26,8101,0
|
| 61 |
+
MUNX.US,D,20260210,000000,25.32,25.335,25.2905,25.2905,11847,0
|
| 62 |
+
MUNX.US,D,20260211,000000,25.24,25.26,25.24,25.2524,6814,0
|
| 63 |
+
MUNX.US,D,20260212,000000,25.29,25.31,25.28,25.2928,4454,0
|
| 64 |
+
MUNX.US,D,20260213,000000,25.35,25.37,25.3,25.3153,13489,0
|
| 65 |
+
MUNX.US,D,20260217,000000,25.34,25.36,25.34,25.36,3847,0
|
| 66 |
+
MUNX.US,D,20260218,000000,25.349,25.36,25.349,25.36,18635,0
|
daily/us/nyse stocks/2/mur.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mwa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mxe.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/myd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nad.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/natl.us.txt
ADDED
|
@@ -0,0 +1,586 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NATL.US,D,20231018,000000,20.7,21.43,20.4,21.31,3327468,0
|
| 3 |
+
NATL.US,D,20231019,000000,21.81,23.66,21.5,22.1,2352922,0
|
| 4 |
+
NATL.US,D,20231020,000000,22,22.995,21.385,22.7,2591481,0
|
| 5 |
+
NATL.US,D,20231023,000000,23.27,23.91,22.08,22.16,1758523,0
|
| 6 |
+
NATL.US,D,20231024,000000,22.11,24.41,22.11,23.58,2376149,0
|
| 7 |
+
NATL.US,D,20231025,000000,23.41,24.38,21.6,22.01,1251978,0
|
| 8 |
+
NATL.US,D,20231026,000000,22.2,22.97,21.49,22.26,1245474,0
|
| 9 |
+
NATL.US,D,20231027,000000,21.37,23.15,21.37,22.46,1484657,0
|
| 10 |
+
NATL.US,D,20231030,000000,22.65,23.51,21.75,22.05,919297,0
|
| 11 |
+
NATL.US,D,20231031,000000,22.19,23.19,22.04,22.06,347337,0
|
| 12 |
+
NATL.US,D,20231101,000000,21.87,22.52,21.53,22.09,833933,0
|
| 13 |
+
NATL.US,D,20231102,000000,22.47,23.13,22.29,23.12,703199,0
|
| 14 |
+
NATL.US,D,20231103,000000,23.4,23.95,22.63,23.42,552198,0
|
| 15 |
+
NATL.US,D,20231106,000000,23.12,24.91,23.12,24.55,829129,0
|
| 16 |
+
NATL.US,D,20231107,000000,24.42,24.7,23.69,24.15,697502,0
|
| 17 |
+
NATL.US,D,20231108,000000,23.91,24.46,23.54,23.93,395740,0
|
| 18 |
+
NATL.US,D,20231109,000000,23.59,24.11,22.97,23.13,635266,0
|
| 19 |
+
NATL.US,D,20231110,000000,23.14,23.75,23.14,23.49,519904,0
|
| 20 |
+
NATL.US,D,20231113,000000,23.22,24.77,22.97,24.4,651722,0
|
| 21 |
+
NATL.US,D,20231114,000000,24.7,25.18,24.15,24.32,809130,0
|
| 22 |
+
NATL.US,D,20231115,000000,23.96,25.15,23.21,24.8,702628,0
|
| 23 |
+
NATL.US,D,20231116,000000,24.37,24.93,23.06,23.08,636039,0
|
| 24 |
+
NATL.US,D,20231117,000000,22.48,23.28,22.305,22.44,931807,0
|
| 25 |
+
NATL.US,D,20231120,000000,22.35,22.63,21.77,22.15,917678,0
|
| 26 |
+
NATL.US,D,20231121,000000,21.79,23.45,21.67,22.73,622285,0
|
| 27 |
+
NATL.US,D,20231122,000000,22.7,23.11,22.39,22.83,359218,0
|
| 28 |
+
NATL.US,D,20231124,000000,22.65,23.66,22.65,23.3,136438,0
|
| 29 |
+
NATL.US,D,20231127,000000,22.83,23.47,22.6,23.34,506748,0
|
| 30 |
+
NATL.US,D,20231128,000000,23.15,23.84,22.96,23.24,304214,0
|
| 31 |
+
NATL.US,D,20231129,000000,23.17,23.41,21.855,22.45,663627,0
|
| 32 |
+
NATL.US,D,20231130,000000,22.56,22.72,21.79,22.21,555992,0
|
| 33 |
+
NATL.US,D,20231201,000000,22,22.65,21.695,22.38,365887,0
|
| 34 |
+
NATL.US,D,20231204,000000,22.17,22.7,21.75,22.31,432172,0
|
| 35 |
+
NATL.US,D,20231205,000000,22.27,22.63,22.11,22.63,431132,0
|
| 36 |
+
NATL.US,D,20231206,000000,22.68,23.225,22.12,22.25,342601,0
|
| 37 |
+
NATL.US,D,20231207,000000,22.16,22.3,21.57,21.86,459343,0
|
| 38 |
+
NATL.US,D,20231208,000000,21.73,22,21.29,21.88,479396,0
|
| 39 |
+
NATL.US,D,20231211,000000,21.94,22,21.4415,21.57,557235,0
|
| 40 |
+
NATL.US,D,20231212,000000,21.55,21.92,21.23,21.91,439768,0
|
| 41 |
+
NATL.US,D,20231213,000000,21.6,22.05,21.37,21.92,623803,0
|
| 42 |
+
NATL.US,D,20231214,000000,21.56,22.8,21.56,22.11,667079,0
|
| 43 |
+
NATL.US,D,20231215,000000,22.28,22.9,21.96,22.82,2169610,0
|
| 44 |
+
NATL.US,D,20231218,000000,22.8,23.77,22.5594,23.7,481094,0
|
| 45 |
+
NATL.US,D,20231219,000000,23.56,24.22,23.35,24,448023,0
|
| 46 |
+
NATL.US,D,20231220,000000,24.29,24.66,23.6709,23.9,465780,0
|
| 47 |
+
NATL.US,D,20231221,000000,24.06,24.91,23.69,24.86,283748,0
|
| 48 |
+
NATL.US,D,20231222,000000,24.99,25.46,24.743,25.42,308787,0
|
| 49 |
+
NATL.US,D,20231226,000000,25.4,25.49,24.64,24.7,214795,0
|
| 50 |
+
NATL.US,D,20231227,000000,24.74,24.86,24.21,24.44,231809,0
|
| 51 |
+
NATL.US,D,20231228,000000,24.29,24.46,24.012,24.45,186434,0
|
| 52 |
+
NATL.US,D,20231229,000000,24.24,24.38,23.65,24.29,320527,0
|
| 53 |
+
NATL.US,D,20240102,000000,23.98,24.44,23.61,23.74,276237,0
|
| 54 |
+
NATL.US,D,20240103,000000,23.46,23.6,22.55,22.66,377944,0
|
| 55 |
+
NATL.US,D,20240104,000000,22.34,22.69,22.03,22.24,401246,0
|
| 56 |
+
NATL.US,D,20240105,000000,22.17,23.375,22.02,23.31,510734,0
|
| 57 |
+
NATL.US,D,20240108,000000,23.23,23.46,22.845,23.11,381692,0
|
| 58 |
+
NATL.US,D,20240109,000000,23,23.075,22.63,22.64,304731,0
|
| 59 |
+
NATL.US,D,20240110,000000,22.48,22.81,22.11,22.66,251663,0
|
| 60 |
+
NATL.US,D,20240111,000000,22.81,22.87,22.28,22.28,620808,0
|
| 61 |
+
NATL.US,D,20240112,000000,22.3,22.515,21.75,22.15,601791,0
|
| 62 |
+
NATL.US,D,20240116,000000,21.85,22.3,21.69,21.99,617790,0
|
| 63 |
+
NATL.US,D,20240117,000000,21.86,21.86,21.09,21.53,961871,0
|
| 64 |
+
NATL.US,D,20240118,000000,21.71,21.96,21.33,21.94,511144,0
|
| 65 |
+
NATL.US,D,20240119,000000,22.47,22.47,21.72,22.06,316876,0
|
| 66 |
+
NATL.US,D,20240122,000000,22.08,22.74,22.06,22.53,339041,0
|
| 67 |
+
NATL.US,D,20240123,000000,22.59,22.8,22.35,22.63,278313,0
|
| 68 |
+
NATL.US,D,20240124,000000,22.71,22.71,21.88,21.97,344160,0
|
| 69 |
+
NATL.US,D,20240125,000000,22.09,22.29,21.595,22.28,324105,0
|
| 70 |
+
NATL.US,D,20240126,000000,22.32,22.66,21.86,22.65,262748,0
|
| 71 |
+
NATL.US,D,20240129,000000,22.66,22.95,22.25,22.86,224540,0
|
| 72 |
+
NATL.US,D,20240130,000000,22.83,23.26,22.81,22.95,407009,0
|
| 73 |
+
NATL.US,D,20240131,000000,22.83,23.07,22.36,22.39,357304,0
|
| 74 |
+
NATL.US,D,20240201,000000,22.43,22.89,22,22.17,328507,0
|
| 75 |
+
NATL.US,D,20240202,000000,22.6,22.67,21.95,22.02,376822,0
|
| 76 |
+
NATL.US,D,20240205,000000,21.81,21.904,21.5,21.89,514348,0
|
| 77 |
+
NATL.US,D,20240206,000000,21.91,22.05,21.63,21.78,447903,0
|
| 78 |
+
NATL.US,D,20240207,000000,21.78,22.02,21.48,21.91,161384,0
|
| 79 |
+
NATL.US,D,20240208,000000,22.09,22.76,21.85,22.75,276716,0
|
| 80 |
+
NATL.US,D,20240209,000000,22.71,23.42,22.64,23.4,278745,0
|
| 81 |
+
NATL.US,D,20240212,000000,23.53,23.99,23.53,23.63,288388,0
|
| 82 |
+
NATL.US,D,20240213,000000,23.18,23.46,22.57,22.75,406923,0
|
| 83 |
+
NATL.US,D,20240214,000000,22.52,23.4,19.66,21.58,1281542,0
|
| 84 |
+
NATL.US,D,20240215,000000,21.93,22.22,21.61,21.85,840409,0
|
| 85 |
+
NATL.US,D,20240216,000000,21.57,22.48,21.34,21.9,484212,0
|
| 86 |
+
NATL.US,D,20240220,000000,21.57,21.9,21.355,21.52,407887,0
|
| 87 |
+
NATL.US,D,20240221,000000,21.4,21.51,20.37,20.64,390626,0
|
| 88 |
+
NATL.US,D,20240222,000000,20.55,20.83,20.33,20.7,430332,0
|
| 89 |
+
NATL.US,D,20240223,000000,20.8,21.46,20.705,21.07,316149,0
|
| 90 |
+
NATL.US,D,20240226,000000,20.93,21.45,20.64,21.19,486031,0
|
| 91 |
+
NATL.US,D,20240227,000000,21.23,21.33,20.58,20.95,554501,0
|
| 92 |
+
NATL.US,D,20240228,000000,21.28,21.94,21,21.19,968693,0
|
| 93 |
+
NATL.US,D,20240229,000000,21.43,22.11,21.43,21.76,897739,0
|
| 94 |
+
NATL.US,D,20240301,000000,21.63,21.64,20.93,21.15,759691,0
|
| 95 |
+
NATL.US,D,20240304,000000,21.01,21.28,20.215,20.39,791197,0
|
| 96 |
+
NATL.US,D,20240305,000000,20.2,20.4,19.84,19.98,506410,0
|
| 97 |
+
NATL.US,D,20240306,000000,20.12,20.4,19.33,19.65,438281,0
|
| 98 |
+
NATL.US,D,20240307,000000,19.83,20.19,19.48,19.53,332440,0
|
| 99 |
+
NATL.US,D,20240308,000000,19.57,19.78,19.17,19.46,305021,0
|
| 100 |
+
NATL.US,D,20240311,000000,19.35,19.73,19.17,19.67,654556,0
|
| 101 |
+
NATL.US,D,20240312,000000,19.7,20.21,19.34,19.97,463262,0
|
| 102 |
+
NATL.US,D,20240313,000000,19.88,20.26,19.85,19.96,370333,0
|
| 103 |
+
NATL.US,D,20240314,000000,19.97,20.56,19.86,20.2,833334,0
|
| 104 |
+
NATL.US,D,20240315,000000,20.27,20.7,19.7,19.98,1512634,0
|
| 105 |
+
NATL.US,D,20240318,000000,19.4,19.82,19.04,19.76,838213,0
|
| 106 |
+
NATL.US,D,20240319,000000,19.71,20.15,19.5,19.61,1021302,0
|
| 107 |
+
NATL.US,D,20240320,000000,19.61,20.05,19.52,19.86,868847,0
|
| 108 |
+
NATL.US,D,20240321,000000,19.95,20.11,19.54,19.63,610739,0
|
| 109 |
+
NATL.US,D,20240322,000000,19.36,19.5882,18.415,18.9,1434236,0
|
| 110 |
+
NATL.US,D,20240325,000000,18.97,19.426,18.93,19.14,712580,0
|
| 111 |
+
NATL.US,D,20240326,000000,19.21,19.6,19.09,19.3,570556,0
|
| 112 |
+
NATL.US,D,20240327,000000,19.45,19.955,19.38,19.83,602153,0
|
| 113 |
+
NATL.US,D,20240328,000000,19.81,20.3,19.44,19.75,550948,0
|
| 114 |
+
NATL.US,D,20240401,000000,19.73,19.89,19.41,19.5,509266,0
|
| 115 |
+
NATL.US,D,20240402,000000,19.3,19.49,19.09,19.31,620386,0
|
| 116 |
+
NATL.US,D,20240403,000000,19.28,19.69,19.2,19.35,386114,0
|
| 117 |
+
NATL.US,D,20240404,000000,19.38,19.65,19.06,19.1,527915,0
|
| 118 |
+
NATL.US,D,20240405,000000,19,19.2888,18.995,19.11,583656,0
|
| 119 |
+
NATL.US,D,20240408,000000,19.11,20.01,19.04,19.9,1039497,0
|
| 120 |
+
NATL.US,D,20240409,000000,20.11,21.33,20.01,21.24,706441,0
|
| 121 |
+
NATL.US,D,20240410,000000,20.99,21.66,20.57,21.55,589765,0
|
| 122 |
+
NATL.US,D,20240411,000000,21.65,21.65,20.98,21.08,542506,0
|
| 123 |
+
NATL.US,D,20240412,000000,21.02,21.25,20.86,21.05,664024,0
|
| 124 |
+
NATL.US,D,20240415,000000,21.09,21.245,20.27,20.41,652179,0
|
| 125 |
+
NATL.US,D,20240416,000000,20.33,21.05,20.14,20.92,545638,0
|
| 126 |
+
NATL.US,D,20240417,000000,21.14,21.335,20.53,20.68,776802,0
|
| 127 |
+
NATL.US,D,20240418,000000,20.7,21.2,20.51,20.99,556721,0
|
| 128 |
+
NATL.US,D,20240419,000000,20.92,21.46,20.92,21.06,672786,0
|
| 129 |
+
NATL.US,D,20240422,000000,21.07,21.55,20.89,21.14,602913,0
|
| 130 |
+
NATL.US,D,20240423,000000,21.24,22.15,21.09,22.13,784100,0
|
| 131 |
+
NATL.US,D,20240424,000000,22.15,22.25,21.7104,21.89,462344,0
|
| 132 |
+
NATL.US,D,20240425,000000,21.6,21.63,21.18,21.53,351833,0
|
| 133 |
+
NATL.US,D,20240426,000000,21.64,21.73,21.04,21.06,388564,0
|
| 134 |
+
NATL.US,D,20240429,000000,21.09,21.21,20.58,20.64,578947,0
|
| 135 |
+
NATL.US,D,20240430,000000,20.51,20.63,19.92,19.93,485566,0
|
| 136 |
+
NATL.US,D,20240501,000000,19.91,20.98,19.91,20.57,620409,0
|
| 137 |
+
NATL.US,D,20240502,000000,20.81,21.29,20.41,21.2,1043845,0
|
| 138 |
+
NATL.US,D,20240503,000000,21.61,22.1,21.16,21.48,579471,0
|
| 139 |
+
NATL.US,D,20240506,000000,21.48,22.05,21.4,21.76,443441,0
|
| 140 |
+
NATL.US,D,20240507,000000,21.93,22.57,21.77,22.38,985084,0
|
| 141 |
+
NATL.US,D,20240508,000000,22.3,23.05,22.29,22.73,705786,0
|
| 142 |
+
NATL.US,D,20240509,000000,22.84,23.09,22.32,22.41,472244,0
|
| 143 |
+
NATL.US,D,20240510,000000,22.39,22.73,22.22,22.71,403692,0
|
| 144 |
+
NATL.US,D,20240513,000000,22.84,23.2,22.55,22.55,859254,0
|
| 145 |
+
NATL.US,D,20240514,000000,23.24,25.74,22.8789,25.57,1667265,0
|
| 146 |
+
NATL.US,D,20240515,000000,25.8,26.5,25.73,26.44,1071409,0
|
| 147 |
+
NATL.US,D,20240516,000000,26.5,28.7,26.02,28.35,1783024,0
|
| 148 |
+
NATL.US,D,20240517,000000,28.15,28.54,27.83,28.5,948967,0
|
| 149 |
+
NATL.US,D,20240520,000000,28.45,28.82,28.355,28.56,501482,0
|
| 150 |
+
NATL.US,D,20240521,000000,28.44,28.6,27.9,28.14,485822,0
|
| 151 |
+
NATL.US,D,20240522,000000,28.14,28.4,27.4,27.7,398037,0
|
| 152 |
+
NATL.US,D,20240523,000000,27.83,28.02,27.6,27.8,376014,0
|
| 153 |
+
NATL.US,D,20240524,000000,27.61,28.47,27.53,28.33,422610,0
|
| 154 |
+
NATL.US,D,20240528,000000,28.35,28.515,27.25,27.48,446962,0
|
| 155 |
+
NATL.US,D,20240529,000000,27.2,27.66,26.8,27.27,624411,0
|
| 156 |
+
NATL.US,D,20240530,000000,27.37,27.77,27.24,27.75,342288,0
|
| 157 |
+
NATL.US,D,20240531,000000,27.82,27.94,27.26,27.83,532685,0
|
| 158 |
+
NATL.US,D,20240603,000000,28.08,28.31,27.34,27.75,353524,0
|
| 159 |
+
NATL.US,D,20240604,000000,27.68,27.715,26.71,26.78,454592,0
|
| 160 |
+
NATL.US,D,20240605,000000,27.06,27.36,26.78,27.33,457181,0
|
| 161 |
+
NATL.US,D,20240606,000000,27.24,27.55,26.78,26.82,309317,0
|
| 162 |
+
NATL.US,D,20240607,000000,26.68,27.42,26.68,27.11,582003,0
|
| 163 |
+
NATL.US,D,20240610,000000,27,27.17,26.55,26.97,522469,0
|
| 164 |
+
NATL.US,D,20240611,000000,26.96,27.23,26.67,26.86,366277,0
|
| 165 |
+
NATL.US,D,20240612,000000,27.27,27.834,27.05,27.69,550799,0
|
| 166 |
+
NATL.US,D,20240613,000000,27.64,28.52,27.37,28.32,737929,0
|
| 167 |
+
NATL.US,D,20240614,000000,28.03,29.1799,28,28.38,1168582,0
|
| 168 |
+
NATL.US,D,20240617,000000,28.17,29.044,27.78,28.84,692935,0
|
| 169 |
+
NATL.US,D,20240618,000000,28.66,29.2,27.88,28.02,438297,0
|
| 170 |
+
NATL.US,D,20240620,000000,27.95,28.425,27.17,27.34,407000,0
|
| 171 |
+
NATL.US,D,20240621,000000,27.44,28.19,26.93,27.65,1462918,0
|
| 172 |
+
NATL.US,D,20240624,000000,27.63,28.71,27.54,28.61,564759,0
|
| 173 |
+
NATL.US,D,20240625,000000,28.67,28.67,28.15,28.33,802954,0
|
| 174 |
+
NATL.US,D,20240626,000000,28.22,28.84,27.82,28.32,1305511,0
|
| 175 |
+
NATL.US,D,20240627,000000,28.26,28.41,26.51,26.92,851485,0
|
| 176 |
+
NATL.US,D,20240628,000000,26.77,27.53,26.69,27.02,11074370,0
|
| 177 |
+
NATL.US,D,20240701,000000,27.31,29.1,27.121,28.9,1086700,0
|
| 178 |
+
NATL.US,D,20240702,000000,28.87,29.575,28.31,28.68,2049608,0
|
| 179 |
+
NATL.US,D,20240703,000000,28.58,29.5,28.25,29.24,401783,0
|
| 180 |
+
NATL.US,D,20240705,000000,29.06,29.24,28.35,28.5,435174,0
|
| 181 |
+
NATL.US,D,20240708,000000,28.67,29.15,28.46,28.75,380607,0
|
| 182 |
+
NATL.US,D,20240709,000000,28.6,29.1099,28.23,28.25,480844,0
|
| 183 |
+
NATL.US,D,20240710,000000,28.41,28.52,27.31,27.45,344505,0
|
| 184 |
+
NATL.US,D,20240711,000000,28.06,28.29,27.67,27.89,489092,0
|
| 185 |
+
NATL.US,D,20240712,000000,28.07,30.485,27.93,30.05,2122182,0
|
| 186 |
+
NATL.US,D,20240715,000000,30.46,31.02,29.91,30.73,925539,0
|
| 187 |
+
NATL.US,D,20240716,000000,31.28,32.02,31.04,31.99,1130024,0
|
| 188 |
+
NATL.US,D,20240717,000000,31.68,33.075,31.68,32.5,893752,0
|
| 189 |
+
NATL.US,D,20240718,000000,32.29,33.87,32.29,33.79,1135562,0
|
| 190 |
+
NATL.US,D,20240719,000000,34,34.75,33.68,33.93,2606231,0
|
| 191 |
+
NATL.US,D,20240722,000000,33.76,35.29,33.15,33.56,1513112,0
|
| 192 |
+
NATL.US,D,20240723,000000,33.56,33.82,32.1919,32.31,680673,0
|
| 193 |
+
NATL.US,D,20240724,000000,32.13,32.84,31.9434,32.09,452214,0
|
| 194 |
+
NATL.US,D,20240725,000000,32.17,32.96,31.575,31.65,568310,0
|
| 195 |
+
NATL.US,D,20240726,000000,32.29,32.99,31.89,32.85,552342,0
|
| 196 |
+
NATL.US,D,20240729,000000,32.85,33.25,31.94,32.06,487826,0
|
| 197 |
+
NATL.US,D,20240730,000000,32.25,32.85,30.965,31.37,560174,0
|
| 198 |
+
NATL.US,D,20240731,000000,31.72,32.8,31.64,32.15,433975,0
|
| 199 |
+
NATL.US,D,20240801,000000,32.57,32.84,30.225,30.66,626528,0
|
| 200 |
+
NATL.US,D,20240802,000000,29.47,29.94,28.9,29.04,425495,0
|
| 201 |
+
NATL.US,D,20240805,000000,27.39,28.45,26.66,27.55,485278,0
|
| 202 |
+
NATL.US,D,20240806,000000,27.35,28.2199,26.87,27.47,750874,0
|
| 203 |
+
NATL.US,D,20240807,000000,28.14,29.3,27.72,27.79,549837,0
|
| 204 |
+
NATL.US,D,20240808,000000,28.1,29.95,28.1,28.66,1093705,0
|
| 205 |
+
NATL.US,D,20240809,000000,28.38,28.81,27.77,28.56,372399,0
|
| 206 |
+
NATL.US,D,20240812,000000,28.64,29.105,28.24,28.31,360142,0
|
| 207 |
+
NATL.US,D,20240813,000000,28.52,29.43,28.3575,29.4,611967,0
|
| 208 |
+
NATL.US,D,20240814,000000,30.31,31.45,27.32,27.49,1009505,0
|
| 209 |
+
NATL.US,D,20240815,000000,28.29,28.52,27.65,27.99,650959,0
|
| 210 |
+
NATL.US,D,20240816,000000,27.93,28.59,27.84,28.28,373078,0
|
| 211 |
+
NATL.US,D,20240819,000000,28.27,28.47,27.74,28.07,326828,0
|
| 212 |
+
NATL.US,D,20240820,000000,27.83,27.87,27.31,27.34,342253,0
|
| 213 |
+
NATL.US,D,20240821,000000,27.36,27.59,26.9075,27.36,347732,0
|
| 214 |
+
NATL.US,D,20240822,000000,27.36,27.58,27.04,27.15,255331,0
|
| 215 |
+
NATL.US,D,20240823,000000,27.31,28.34,27.13,28.08,288882,0
|
| 216 |
+
NATL.US,D,20240826,000000,28.36,28.5,27.73,27.88,216929,0
|
| 217 |
+
NATL.US,D,20240827,000000,27.73,28.28,27.5,27.87,250822,0
|
| 218 |
+
NATL.US,D,20240828,000000,27.82,28.93,27.79,28.51,438375,0
|
| 219 |
+
NATL.US,D,20240829,000000,28.68,30.09,28.605,28.97,931533,0
|
| 220 |
+
NATL.US,D,20240830,000000,28.87,29.11,28.24,28.61,469455,0
|
| 221 |
+
NATL.US,D,20240903,000000,28.26,28.75,28.05,28.33,771349,0
|
| 222 |
+
NATL.US,D,20240904,000000,28.37,29.105,28.18,28.32,1093359,0
|
| 223 |
+
NATL.US,D,20240905,000000,28.49,28.85,28.25,28.5,476077,0
|
| 224 |
+
NATL.US,D,20240906,000000,28.42,28.475,27.58,27.87,746971,0
|
| 225 |
+
NATL.US,D,20240909,000000,27.59,27.88,27.34,27.43,700525,0
|
| 226 |
+
NATL.US,D,20240910,000000,27.25,27.6,26.55,26.67,644678,0
|
| 227 |
+
NATL.US,D,20240911,000000,26.5,26.96,25.9,26.89,283678,0
|
| 228 |
+
NATL.US,D,20240912,000000,26.9,27.3,26.604,26.85,223739,0
|
| 229 |
+
NATL.US,D,20240913,000000,27.09,27.95,27.075,27.86,227580,0
|
| 230 |
+
NATL.US,D,20240916,000000,28,28.34,27.531,27.71,223446,0
|
| 231 |
+
NATL.US,D,20240917,000000,28.04,28.975,27.87,28.67,250324,0
|
| 232 |
+
NATL.US,D,20240918,000000,28.76,29.465,28.37,28.47,272490,0
|
| 233 |
+
NATL.US,D,20240919,000000,29.42,29.5,28.5,28.8,280892,0
|
| 234 |
+
NATL.US,D,20240920,000000,28.95,29.37,28.62,28.66,1017769,0
|
| 235 |
+
NATL.US,D,20240923,000000,28.94,29.21,27.865,28.27,248075,0
|
| 236 |
+
NATL.US,D,20240924,000000,28.32,28.79,28.14,28.67,208785,0
|
| 237 |
+
NATL.US,D,20240925,000000,28.57,28.79,28.13,28.31,378176,0
|
| 238 |
+
NATL.US,D,20240926,000000,28.77,28.995,28.25,28.54,381321,0
|
| 239 |
+
NATL.US,D,20240927,000000,28.84,29.4,28.56,28.74,235512,0
|
| 240 |
+
NATL.US,D,20240930,000000,28.7915,28.93,27.99,28.53,377078,0
|
| 241 |
+
NATL.US,D,20241001,000000,28.48,28.58,27.97,28.12,334549,0
|
| 242 |
+
NATL.US,D,20241002,000000,27.81,27.92,26.685,27.17,527227,0
|
| 243 |
+
NATL.US,D,20241003,000000,26.89,27.965,26.87,27.94,411049,0
|
| 244 |
+
NATL.US,D,20241004,000000,28.34,28.73,27.855,28.71,275724,0
|
| 245 |
+
NATL.US,D,20241007,000000,28.55,29.07,28.3,28.77,294253,0
|
| 246 |
+
NATL.US,D,20241008,000000,28.89,29.0759,28.38,28.7,256593,0
|
| 247 |
+
NATL.US,D,20241009,000000,28.55,29,28.45,28.83,267769,0
|
| 248 |
+
NATL.US,D,20241010,000000,28.63,28.93,27.65,28.31,537788,0
|
| 249 |
+
NATL.US,D,20241011,000000,28.26,29.005,28.09,28.89,313427,0
|
| 250 |
+
NATL.US,D,20241014,000000,28.77,29.61,28.77,28.87,492536,0
|
| 251 |
+
NATL.US,D,20241015,000000,28.63,29.01,28.5137,28.58,231430,0
|
| 252 |
+
NATL.US,D,20241016,000000,28.86,29.18,28.59,28.62,274974,0
|
| 253 |
+
NATL.US,D,20241017,000000,28.71,28.77,28.4073,28.72,224506,0
|
| 254 |
+
NATL.US,D,20241018,000000,28.74,28.74,27.36,27.55,369688,0
|
| 255 |
+
NATL.US,D,20241021,000000,27.52,27.55,27.09,27.22,312753,0
|
| 256 |
+
NATL.US,D,20241022,000000,27.22,27.364,26.88,27.06,287240,0
|
| 257 |
+
NATL.US,D,20241023,000000,26.99,27.195,26.73,27,262017,0
|
| 258 |
+
NATL.US,D,20241024,000000,27.08,27.21,26.705,27.1,296745,0
|
| 259 |
+
NATL.US,D,20241025,000000,27.21,27.35,26.27,26.33,446886,0
|
| 260 |
+
NATL.US,D,20241028,000000,26.72,27.2,26.665,27.06,248932,0
|
| 261 |
+
NATL.US,D,20241029,000000,26.93,26.94,26.4667,26.65,231745,0
|
| 262 |
+
NATL.US,D,20241030,000000,26.52,27.69,26.52,27.42,304741,0
|
| 263 |
+
NATL.US,D,20241031,000000,27.44,27.67,26.18,26.18,427496,0
|
| 264 |
+
NATL.US,D,20241101,000000,26.33,26.63,25.7,26.22,328797,0
|
| 265 |
+
NATL.US,D,20241104,000000,26.02,26.72,25.98,26.71,304932,0
|
| 266 |
+
NATL.US,D,20241105,000000,26.73,27.78,26.56,27.66,497906,0
|
| 267 |
+
NATL.US,D,20241106,000000,29,29.92,28.24,29.34,837992,0
|
| 268 |
+
NATL.US,D,20241107,000000,29.3,29.38,28.24,28.25,324861,0
|
| 269 |
+
NATL.US,D,20241108,000000,28.42,28.79,28.12,28.46,291172,0
|
| 270 |
+
NATL.US,D,20241111,000000,28.85,30.24,28.85,29.65,326905,0
|
| 271 |
+
NATL.US,D,20241112,000000,29.65,29.95,28.9,29.04,444156,0
|
| 272 |
+
NATL.US,D,20241113,000000,29.8,32.87,29.35,30.42,768864,0
|
| 273 |
+
NATL.US,D,20241114,000000,30.42,31.11,29.07,29.39,398287,0
|
| 274 |
+
NATL.US,D,20241115,000000,29.11,29.8,29.04,29.44,354424,0
|
| 275 |
+
NATL.US,D,20241118,000000,29.375,29.74,28.67,28.88,318870,0
|
| 276 |
+
NATL.US,D,20241119,000000,28.9,29.9463,28.82,29.65,320228,0
|
| 277 |
+
NATL.US,D,20241120,000000,29.325,30.3,29.28,30.27,388805,0
|
| 278 |
+
NATL.US,D,20241121,000000,30.68,31.42,30.54,31.24,532933,0
|
| 279 |
+
NATL.US,D,20241122,000000,31.465,32.1,31.28,31.51,660723,0
|
| 280 |
+
NATL.US,D,20241125,000000,31.795,32.5,31.06,31.16,559728,0
|
| 281 |
+
NATL.US,D,20241126,000000,30.8,32.38,30.39,32.17,726944,0
|
| 282 |
+
NATL.US,D,20241127,000000,32.415,33.6,32.21,32.68,738954,0
|
| 283 |
+
NATL.US,D,20241129,000000,32.91,33.1503,32.52,32.81,210343,0
|
| 284 |
+
NATL.US,D,20241202,000000,33.11,34.04,32.665,33.77,506218,0
|
| 285 |
+
NATL.US,D,20241203,000000,34.08,34.21,32.69,32.95,387002,0
|
| 286 |
+
NATL.US,D,20241204,000000,33.1,34.79,33.1,34.49,661255,0
|
| 287 |
+
NATL.US,D,20241205,000000,34.54,34.6,33.8,34.04,227979,0
|
| 288 |
+
NATL.US,D,20241206,000000,34.095,34.22,33.18,33.39,539377,0
|
| 289 |
+
NATL.US,D,20241209,000000,33.91,34.5,33.23,33.24,626970,0
|
| 290 |
+
NATL.US,D,20241210,000000,33.385,34.85,33.13,34.32,790376,0
|
| 291 |
+
NATL.US,D,20241211,000000,34.56,34.62,33.71,34.07,624220,0
|
| 292 |
+
NATL.US,D,20241212,000000,34.07,34.46,33.67,33.89,699810,0
|
| 293 |
+
NATL.US,D,20241213,000000,33.82,34.24,33.23,33.24,660436,0
|
| 294 |
+
NATL.US,D,20241216,000000,33,33.93,33,33.55,394178,0
|
| 295 |
+
NATL.US,D,20241217,000000,33.68,33.68,32.64,33,491629,0
|
| 296 |
+
NATL.US,D,20241218,000000,32.985,33.36,31.6,31.78,666354,0
|
| 297 |
+
NATL.US,D,20241219,000000,32.005,32.74,31.23,31.83,441760,0
|
| 298 |
+
NATL.US,D,20241220,000000,31.26,32.49,31.14,32.23,1679141,0
|
| 299 |
+
NATL.US,D,20241223,000000,32.5,34.35,32.5,33.96,472361,0
|
| 300 |
+
NATL.US,D,20241224,000000,34,34.21,33.5261,34.18,142730,0
|
| 301 |
+
NATL.US,D,20241226,000000,34.23,35.5,33.89,35.38,328973,0
|
| 302 |
+
NATL.US,D,20241227,000000,34.955,35.27,33.77,34.27,302694,0
|
| 303 |
+
NATL.US,D,20241230,000000,33.81,34.25,33.3125,33.42,270625,0
|
| 304 |
+
NATL.US,D,20241231,000000,33.84,34.22,33.52,33.92,264313,0
|
| 305 |
+
NATL.US,D,20250102,000000,34.73,35.02,33.84,34.07,374678,0
|
| 306 |
+
NATL.US,D,20250103,000000,34.32,35.06,33.8201,34.92,486596,0
|
| 307 |
+
NATL.US,D,20250106,000000,34.91,35.21,33.97,34.03,483607,0
|
| 308 |
+
NATL.US,D,20250107,000000,34.185,34.5,33.13,33.56,407169,0
|
| 309 |
+
NATL.US,D,20250108,000000,33.11,33.5,32.55,33.01,581159,0
|
| 310 |
+
NATL.US,D,20250110,000000,32.19,32.29,30.74,31.99,500380,0
|
| 311 |
+
NATL.US,D,20250113,000000,31.67,31.88,30.77,31.86,389440,0
|
| 312 |
+
NATL.US,D,20250114,000000,31.72,32.18,30.9,31.24,359275,0
|
| 313 |
+
NATL.US,D,20250115,000000,31.975,33,31.975,32.76,334374,0
|
| 314 |
+
NATL.US,D,20250116,000000,32.68,33.8,32.565,32.67,288242,0
|
| 315 |
+
NATL.US,D,20250117,000000,33.13,33.365,32.7316,32.97,204525,0
|
| 316 |
+
NATL.US,D,20250121,000000,33.24,33.58,33.01,33.04,196760,0
|
| 317 |
+
NATL.US,D,20250122,000000,32.9683,33.225,32.7,33.17,280370,0
|
| 318 |
+
NATL.US,D,20250123,000000,32.945,33.41,32.15,32.56,255720,0
|
| 319 |
+
NATL.US,D,20250124,000000,32.535,32.8325,32.33,32.52,218421,0
|
| 320 |
+
NATL.US,D,20250127,000000,32.28,33.12,32.01,32.21,213530,0
|
| 321 |
+
NATL.US,D,20250128,000000,32.19,32.6,32,32.45,155864,0
|
| 322 |
+
NATL.US,D,20250129,000000,32.36,32.75,32.17,32.3,160055,0
|
| 323 |
+
NATL.US,D,20250130,000000,32.8,33.355,32.58,32.82,185158,0
|
| 324 |
+
NATL.US,D,20250131,000000,32.98,33.23,31.43,31.86,263651,0
|
| 325 |
+
NATL.US,D,20250203,000000,30.99,31.52,30.72,31.04,257508,0
|
| 326 |
+
NATL.US,D,20250204,000000,30.98,31.43,30.88,31.07,203506,0
|
| 327 |
+
NATL.US,D,20250205,000000,31.585,32.05,31.32,31.65,194445,0
|
| 328 |
+
NATL.US,D,20250206,000000,32.02,32.33,31.22,31.47,492358,0
|
| 329 |
+
NATL.US,D,20250207,000000,31.4805,31.87,31.07,31.1,344303,0
|
| 330 |
+
NATL.US,D,20250210,000000,31.2,31.3525,30.81,31.05,308166,0
|
| 331 |
+
NATL.US,D,20250211,000000,30.595,30.95,30.25,30.49,280154,0
|
| 332 |
+
NATL.US,D,20250212,000000,29.58,30.37,28.97,30,366795,0
|
| 333 |
+
NATL.US,D,20250213,000000,30.175,30.65,30.06,30.39,291431,0
|
| 334 |
+
NATL.US,D,20250214,000000,30.32,31.145,30.32,30.47,245473,0
|
| 335 |
+
NATL.US,D,20250218,000000,30.6,31.13,30.36,30.84,261630,0
|
| 336 |
+
NATL.US,D,20250219,000000,30.51,31.415,30.4471,30.7,288919,0
|
| 337 |
+
NATL.US,D,20250220,000000,30.575,30.79,30,30.28,191513,0
|
| 338 |
+
NATL.US,D,20250221,000000,30.62,30.82,29.37,29.45,377484,0
|
| 339 |
+
NATL.US,D,20250224,000000,29.73,29.78,29.07,29.16,259018,0
|
| 340 |
+
NATL.US,D,20250225,000000,29.335,29.425,28.84,29,255436,0
|
| 341 |
+
NATL.US,D,20250226,000000,29,29.55,28.41,28.56,223196,0
|
| 342 |
+
NATL.US,D,20250227,000000,28.57,28.59,28.04,28.1,215236,0
|
| 343 |
+
NATL.US,D,20250228,000000,28.1,28.45,27.72,28.44,282737,0
|
| 344 |
+
NATL.US,D,20250303,000000,28.55,28.55,26.61,26.69,379157,0
|
| 345 |
+
NATL.US,D,20250304,000000,27.6,27.95,25.47,25.69,772010,0
|
| 346 |
+
NATL.US,D,20250305,000000,25.36,25.535,24.65,25.2,494011,0
|
| 347 |
+
NATL.US,D,20250306,000000,24.61,25.84,24.32,25.76,566882,0
|
| 348 |
+
NATL.US,D,20250307,000000,25.665,25.88,25.26,25.71,374629,0
|
| 349 |
+
NATL.US,D,20250310,000000,25.42,25.4325,24.42,24.98,661183,0
|
| 350 |
+
NATL.US,D,20250311,000000,25.16,25.72,24.83,25.39,697907,0
|
| 351 |
+
NATL.US,D,20250312,000000,25.5,25.64,24.92,25.02,506016,0
|
| 352 |
+
NATL.US,D,20250313,000000,25.085,25.84,24.53,25.57,717123,0
|
| 353 |
+
NATL.US,D,20250314,000000,25.645,26.31,25.41,26.22,619014,0
|
| 354 |
+
NATL.US,D,20250317,000000,25.4607,27.07,25.4607,26.93,489001,0
|
| 355 |
+
NATL.US,D,20250318,000000,26.86,27.42,26.835,27.22,558890,0
|
| 356 |
+
NATL.US,D,20250319,000000,27.215,27.82,26.79,27.42,538299,0
|
| 357 |
+
NATL.US,D,20250320,000000,27.275,28.3,27.24,27.73,536615,0
|
| 358 |
+
NATL.US,D,20250321,000000,27.535,27.93,27.06,27.12,1309339,0
|
| 359 |
+
NATL.US,D,20250324,000000,27.765,28.1,27.44,27.58,393368,0
|
| 360 |
+
NATL.US,D,20250325,000000,27.57,28.12,27.22,27.38,308917,0
|
| 361 |
+
NATL.US,D,20250326,000000,27.36,27.64,26.8301,27.26,254061,0
|
| 362 |
+
NATL.US,D,20250327,000000,27.15,27.38,26.81,27,246838,0
|
| 363 |
+
NATL.US,D,20250328,000000,26.99,26.99,26.2819,26.59,393224,0
|
| 364 |
+
NATL.US,D,20250331,000000,26.18,26.61,25.81,26.38,475539,0
|
| 365 |
+
NATL.US,D,20250401,000000,26.23,27.07,26.11,27.04,341557,0
|
| 366 |
+
NATL.US,D,20250402,000000,26.76,28.47,26.67,28.4,723736,0
|
| 367 |
+
NATL.US,D,20250403,000000,27.015,27.28,25.51,25.81,872307,0
|
| 368 |
+
NATL.US,D,20250404,000000,24.43,24.83,23.46,24.47,840361,0
|
| 369 |
+
NATL.US,D,20250407,000000,23.61,25.21,23.17,23.95,928093,0
|
| 370 |
+
NATL.US,D,20250408,000000,24.54,25.035,22.695,23.09,704695,0
|
| 371 |
+
NATL.US,D,20250409,000000,22.8,25.81,22.3,25.5,700280,0
|
| 372 |
+
NATL.US,D,20250410,000000,24.05,25.11,23.475,23.89,363306,0
|
| 373 |
+
NATL.US,D,20250411,000000,23.72,24.645,23.18,24.51,494978,0
|
| 374 |
+
NATL.US,D,20250414,000000,24.925,25.475,24.52,25.3,433248,0
|
| 375 |
+
NATL.US,D,20250415,000000,25.65,25.795,25.04,25.23,511318,0
|
| 376 |
+
NATL.US,D,20250416,000000,24.84,25.13,24.25,24.61,413020,0
|
| 377 |
+
NATL.US,D,20250417,000000,24.605,25.13,24.53,24.93,583888,0
|
| 378 |
+
NATL.US,D,20250421,000000,24.415,24.56,23.24,23.86,490920,0
|
| 379 |
+
NATL.US,D,20250422,000000,24.39,25.19,23.9,25.09,310180,0
|
| 380 |
+
NATL.US,D,20250423,000000,25.91,26.68,25.47,25.54,396793,0
|
| 381 |
+
NATL.US,D,20250424,000000,25.475,26.3,25.405,26.18,228704,0
|
| 382 |
+
NATL.US,D,20250425,000000,26.15,26.61,25.92,26.61,311512,0
|
| 383 |
+
NATL.US,D,20250428,000000,26.529,27.594,26.529,27.55,418705,0
|
| 384 |
+
NATL.US,D,20250429,000000,27.56,28.35,27.3826,28.33,280298,0
|
| 385 |
+
NATL.US,D,20250430,000000,27.6,28.04,27.1229,27.92,413979,0
|
| 386 |
+
NATL.US,D,20250501,000000,28.24,28.38,27.81,28.07,260340,0
|
| 387 |
+
NATL.US,D,20250502,000000,28.48,29.05,28.46,28.87,356951,0
|
| 388 |
+
NATL.US,D,20250505,000000,28.68,29.33,28.62,29.2,271679,0
|
| 389 |
+
NATL.US,D,20250506,000000,28.875,29.575,28.5881,29.24,341311,0
|
| 390 |
+
NATL.US,D,20250507,000000,29.275,29.79,29.175,29.44,498719,0
|
| 391 |
+
NATL.US,D,20250508,000000,26.553,29.79,26.553,27.53,611378,0
|
| 392 |
+
NATL.US,D,20250509,000000,27.32,27.61,25.86,26.75,483181,0
|
| 393 |
+
NATL.US,D,20250512,000000,27.925,28.27,26.43,27.19,466239,0
|
| 394 |
+
NATL.US,D,20250513,000000,27.49,28.155,27.35,27.79,453824,0
|
| 395 |
+
NATL.US,D,20250514,000000,28.08,28.08,27.27,27.29,458998,0
|
| 396 |
+
NATL.US,D,20250515,000000,26.91,27.96,26.895,27.6,535673,0
|
| 397 |
+
NATL.US,D,20250516,000000,27.73,28.12,27.59,27.7,419136,0
|
| 398 |
+
NATL.US,D,20250519,000000,27.295,27.68,26.99,27.39,263935,0
|
| 399 |
+
NATL.US,D,20250520,000000,27.375,27.68,27.26,27.5,261162,0
|
| 400 |
+
NATL.US,D,20250521,000000,27.23,27.5,25.955,25.98,513235,0
|
| 401 |
+
NATL.US,D,20250522,000000,25.9,26.14,25.5901,25.94,337268,0
|
| 402 |
+
NATL.US,D,20250523,000000,25.47,25.88,25.37,25.57,275067,0
|
| 403 |
+
NATL.US,D,20250527,000000,26.01,27,25.805,26.78,385944,0
|
| 404 |
+
NATL.US,D,20250528,000000,26.99,27,26.52,26.57,305363,0
|
| 405 |
+
NATL.US,D,20250529,000000,26.81,26.82,26.44,26.6,246012,0
|
| 406 |
+
NATL.US,D,20250530,000000,26.38,26.83,26.36,26.51,370968,0
|
| 407 |
+
NATL.US,D,20250602,000000,26.5,26.63,26.09,26.5,364199,0
|
| 408 |
+
NATL.US,D,20250603,000000,26.5,27.49,26.2778,27.42,410628,0
|
| 409 |
+
NATL.US,D,20250604,000000,27.57,27.94,27.39,27.44,460695,0
|
| 410 |
+
NATL.US,D,20250605,000000,27.485,27.51,26.73,26.74,296196,0
|
| 411 |
+
NATL.US,D,20250606,000000,27.28,27.55,26.89,26.95,229718,0
|
| 412 |
+
NATL.US,D,20250609,000000,27.23,27.52,27.03,27.36,249053,0
|
| 413 |
+
NATL.US,D,20250610,000000,27.43,28.4,27.335,27.86,307397,0
|
| 414 |
+
NATL.US,D,20250611,000000,28.01,29.03,27.955,28.16,404065,0
|
| 415 |
+
NATL.US,D,20250612,000000,27.76,28.11,27.6,27.72,267047,0
|
| 416 |
+
NATL.US,D,20250613,000000,27.16,27.59,26.89,26.99,401060,0
|
| 417 |
+
NATL.US,D,20250616,000000,27.275,27.775,27.04,27.42,333785,0
|
| 418 |
+
NATL.US,D,20250617,000000,27.11,27.53,26.87,26.89,346849,0
|
| 419 |
+
NATL.US,D,20250618,000000,26.8261,28.09,26.8,27.63,384543,0
|
| 420 |
+
NATL.US,D,20250620,000000,27.92,28.44,27.58,28.03,1294571,0
|
| 421 |
+
NATL.US,D,20250623,000000,27.98,28.51,27.72,28.49,356758,0
|
| 422 |
+
NATL.US,D,20250624,000000,28.86,29.46,28.7268,29.18,317137,0
|
| 423 |
+
NATL.US,D,20250625,000000,29.42,29.81,29.17,29.77,319338,0
|
| 424 |
+
NATL.US,D,20250626,000000,29.87,30.78,29.76,30.48,363599,0
|
| 425 |
+
NATL.US,D,20250627,000000,30.53,30.7,29.12,29.55,953926,0
|
| 426 |
+
NATL.US,D,20250630,000000,29.71,29.8,28.51,28.53,456897,0
|
| 427 |
+
NATL.US,D,20250701,000000,28.19,28.96,28.19,28.43,540752,0
|
| 428 |
+
NATL.US,D,20250702,000000,28.42,29.01,28.21,28.87,446238,0
|
| 429 |
+
NATL.US,D,20250703,000000,28.915,29.68,28.775,29.51,318833,0
|
| 430 |
+
NATL.US,D,20250707,000000,29.37,29.74,29.075,29.54,710858,0
|
| 431 |
+
NATL.US,D,20250708,000000,29.7,31.11,29.565,29.69,464950,0
|
| 432 |
+
NATL.US,D,20250709,000000,29.825,30.065,29.41,29.81,381828,0
|
| 433 |
+
NATL.US,D,20250710,000000,29.8,30.54,29.77,30.33,324986,0
|
| 434 |
+
NATL.US,D,20250711,000000,30.19,30.19,29.355,29.5,539377,0
|
| 435 |
+
NATL.US,D,20250714,000000,29.44,30.01,29.34,29.94,1359022,0
|
| 436 |
+
NATL.US,D,20250715,000000,29.725,29.94,26.3101,26.51,1563076,0
|
| 437 |
+
NATL.US,D,20250716,000000,26.46,27.52,26.31,27.35,879803,0
|
| 438 |
+
NATL.US,D,20250717,000000,27.365,28.23,27.1538,27.88,514989,0
|
| 439 |
+
NATL.US,D,20250718,000000,28.035,28.18,27.39,27.5,311190,0
|
| 440 |
+
NATL.US,D,20250721,000000,27.69,28.13,27.2451,27.32,377187,0
|
| 441 |
+
NATL.US,D,20250722,000000,27.345,27.51,26.74,26.85,591954,0
|
| 442 |
+
NATL.US,D,20250723,000000,27.17,28.04,26.71,27.54,1678331,0
|
| 443 |
+
NATL.US,D,20250724,000000,27.495,27.535,23.56,26.44,4410509,0
|
| 444 |
+
NATL.US,D,20250725,000000,26.65,27.54,26.435,27.51,608846,0
|
| 445 |
+
NATL.US,D,20250728,000000,27.45,27.85,27.26,27.6,468688,0
|
| 446 |
+
NATL.US,D,20250729,000000,27.8,28.125,27.04,27.08,384795,0
|
| 447 |
+
NATL.US,D,20250730,000000,27.31,27.4,26.59,26.98,363522,0
|
| 448 |
+
NATL.US,D,20250731,000000,29.26,31.5165,29.25,30.6,1658375,0
|
| 449 |
+
NATL.US,D,20250801,000000,30.42,30.85,29.065,30.25,1284346,0
|
| 450 |
+
NATL.US,D,20250804,000000,30.75,32.02,30.75,31.26,1229976,0
|
| 451 |
+
NATL.US,D,20250805,000000,31.61,31.86,30.595,31.86,790441,0
|
| 452 |
+
NATL.US,D,20250806,000000,32.125,33.05,31.28,32.5,1205075,0
|
| 453 |
+
NATL.US,D,20250807,000000,34.1,38.7,34.1,37.38,2956562,0
|
| 454 |
+
NATL.US,D,20250808,000000,37.475,37.55,36.11,37.11,1135936,0
|
| 455 |
+
NATL.US,D,20250811,000000,37.045,37.09,35.12,35.91,755938,0
|
| 456 |
+
NATL.US,D,20250812,000000,35.69,36.81,35.5401,36.7,655100,0
|
| 457 |
+
NATL.US,D,20250813,000000,36.95,38.66,36.95,38.49,795180,0
|
| 458 |
+
NATL.US,D,20250814,000000,38.02,38.94,37.59,38.56,832361,0
|
| 459 |
+
NATL.US,D,20250815,000000,38.75,38.95,38.27,38.8,443700,0
|
| 460 |
+
NATL.US,D,20250818,000000,38.8,38.935,38.15,38.91,923121,0
|
| 461 |
+
NATL.US,D,20250819,000000,38.69,39.5576,38.59,38.82,821753,0
|
| 462 |
+
NATL.US,D,20250820,000000,38.6965,38.87,37.935,38,367696,0
|
| 463 |
+
NATL.US,D,20250821,000000,37.9,38.11,37.47,37.56,402846,0
|
| 464 |
+
NATL.US,D,20250822,000000,37.93,39.86,37.78,39.74,692241,0
|
| 465 |
+
NATL.US,D,20250825,000000,39.625,40.055,39.19,39.7,512386,0
|
| 466 |
+
NATL.US,D,20250826,000000,39.675,40.78,39.31,39.35,578902,0
|
| 467 |
+
NATL.US,D,20250827,000000,39.44,40.46,39.16,40.3,685205,0
|
| 468 |
+
NATL.US,D,20250828,000000,40.3,40.37,39.66,39.84,531349,0
|
| 469 |
+
NATL.US,D,20250829,000000,39.85,39.9958,39.11,39.62,563697,0
|
| 470 |
+
NATL.US,D,20250902,000000,39.03,39.03,38.18,38.77,483879,0
|
| 471 |
+
NATL.US,D,20250903,000000,38.675,39.28,38.52,38.97,542673,0
|
| 472 |
+
NATL.US,D,20250904,000000,38.976,39.85,38.78,39.77,368405,0
|
| 473 |
+
NATL.US,D,20250905,000000,39.885,40.39,39.51,40.05,1233269,0
|
| 474 |
+
NATL.US,D,20250908,000000,39.72,40.4702,39.62,39.7,804477,0
|
| 475 |
+
NATL.US,D,20250909,000000,39.35,39.85,39.08,39.45,1548088,0
|
| 476 |
+
NATL.US,D,20250910,000000,40.24,40.465,38.77,38.79,579058,0
|
| 477 |
+
NATL.US,D,20250911,000000,38.735,39.48,37.91,39.13,1097281,0
|
| 478 |
+
NATL.US,D,20250912,000000,38.93,39.16,38.5,38.74,397599,0
|
| 479 |
+
NATL.US,D,20250915,000000,38.54,39.74,38.425,39.68,450951,0
|
| 480 |
+
NATL.US,D,20250916,000000,39.4,39.95,39.195,39.65,365816,0
|
| 481 |
+
NATL.US,D,20250917,000000,39.65,40.63,39.24,39.28,499085,0
|
| 482 |
+
NATL.US,D,20250918,000000,39.545,39.73,38.76,39.45,540852,0
|
| 483 |
+
NATL.US,D,20250919,000000,39.46,39.7465,38.52,38.87,1036262,0
|
| 484 |
+
NATL.US,D,20250922,000000,38.99,39.565,38.855,39.38,309924,0
|
| 485 |
+
NATL.US,D,20250923,000000,39.445,39.97,39.25,39.29,379846,0
|
| 486 |
+
NATL.US,D,20250924,000000,39.27,39.95,39.1,39.31,414517,0
|
| 487 |
+
NATL.US,D,20250925,000000,39.29,39.32,38.38,38.61,371645,0
|
| 488 |
+
NATL.US,D,20250926,000000,38.52,38.96,38.25,38.83,283047,0
|
| 489 |
+
NATL.US,D,20250929,000000,39.18,39.18,38.4625,39.04,285594,0
|
| 490 |
+
NATL.US,D,20250930,000000,39.4,39.4,38.7,39.31,389175,0
|
| 491 |
+
NATL.US,D,20251001,000000,39.015,39.755,38.935,39.48,365705,0
|
| 492 |
+
NATL.US,D,20251002,000000,39.67,40.11,38.91,39.34,331246,0
|
| 493 |
+
NATL.US,D,20251003,000000,39.5,40.33,39.23,39.48,438500,0
|
| 494 |
+
NATL.US,D,20251006,000000,39.95,40.4,39.125,39.92,401503,0
|
| 495 |
+
NATL.US,D,20251007,000000,39.9999,40.31,39.575,39.94,451139,0
|
| 496 |
+
NATL.US,D,20251008,000000,40.08,40.34,39.7899,40.11,284737,0
|
| 497 |
+
NATL.US,D,20251009,000000,40.01,42.23,39.02,39.72,533825,0
|
| 498 |
+
NATL.US,D,20251010,000000,39.68,40.67,37.46,37.66,639201,0
|
| 499 |
+
NATL.US,D,20251013,000000,38.48,38.52,37.56,37.76,339175,0
|
| 500 |
+
NATL.US,D,20251014,000000,36.8,37.855,34.98,37.74,668205,0
|
| 501 |
+
NATL.US,D,20251015,000000,37.94,38.385,37.8,38.08,168521,0
|
| 502 |
+
NATL.US,D,20251016,000000,37.89,38.02,36.8,36.84,234682,0
|
| 503 |
+
NATL.US,D,20251017,000000,36.71,37.26,36.64,37.03,276357,0
|
| 504 |
+
NATL.US,D,20251020,000000,37.365,38,37.22,37.91,241700,0
|
| 505 |
+
NATL.US,D,20251021,000000,37.99,38.595,37.78,37.94,212159,0
|
| 506 |
+
NATL.US,D,20251022,000000,38.04,38.04,37.25,37.96,317182,0
|
| 507 |
+
NATL.US,D,20251023,000000,38.02,39.0699,37.77,38.34,284965,0
|
| 508 |
+
NATL.US,D,20251024,000000,38.78,38.94,38.06,38.12,217542,0
|
| 509 |
+
NATL.US,D,20251027,000000,38.37,38.49,37.56,38.13,193512,0
|
| 510 |
+
NATL.US,D,20251028,000000,38.355,38.68,37.72,37.98,256351,0
|
| 511 |
+
NATL.US,D,20251029,000000,37.85,38.145,36.75,36.93,395168,0
|
| 512 |
+
NATL.US,D,20251030,000000,36.665,37.34,36.36,36.64,360917,0
|
| 513 |
+
NATL.US,D,20251031,000000,36.62,37.15,36.01,36.9,488203,0
|
| 514 |
+
NATL.US,D,20251103,000000,36.66,36.92,36.055,36.2,425717,0
|
| 515 |
+
NATL.US,D,20251104,000000,35.48,37.495,35.19,36.69,394369,0
|
| 516 |
+
NATL.US,D,20251105,000000,36.615,38.25,35.985,37.82,862592,0
|
| 517 |
+
NATL.US,D,20251106,000000,37.41,37.41,34.43,34.99,801900,0
|
| 518 |
+
NATL.US,D,20251107,000000,35.13,35.67,34.18,35.62,931649,0
|
| 519 |
+
NATL.US,D,20251110,000000,35.95,37,35.32,35.88,542090,0
|
| 520 |
+
NATL.US,D,20251111,000000,35.85,36.34,35.56,35.82,342676,0
|
| 521 |
+
NATL.US,D,20251112,000000,35.8901,37.03,35.85,36.41,536458,0
|
| 522 |
+
NATL.US,D,20251113,000000,36.29,37,36.1,36.57,701726,0
|
| 523 |
+
NATL.US,D,20251114,000000,36.14,36.83,34.44,35.34,790186,0
|
| 524 |
+
NATL.US,D,20251117,000000,35.24,35.69,34.09,34.39,363388,0
|
| 525 |
+
NATL.US,D,20251118,000000,33.5,34.62,33.31,34.13,382647,0
|
| 526 |
+
NATL.US,D,20251119,000000,34.15,35.47,34.1,35.34,566941,0
|
| 527 |
+
NATL.US,D,20251120,000000,35.53,36.4,34.63,34.74,701986,0
|
| 528 |
+
NATL.US,D,20251121,000000,34.515,36.14,34.32,35.61,540934,0
|
| 529 |
+
NATL.US,D,20251124,000000,35.82,36.37,34.99,35.91,374045,0
|
| 530 |
+
NATL.US,D,20251125,000000,36.155,37.125,35.96,36.89,617675,0
|
| 531 |
+
NATL.US,D,20251126,000000,37.06,37.5,36.77,36.92,593631,0
|
| 532 |
+
NATL.US,D,20251128,000000,36.98,37.38,36.91,37.07,162168,0
|
| 533 |
+
NATL.US,D,20251201,000000,37.01,37.235,36.64,36.94,485001,0
|
| 534 |
+
NATL.US,D,20251202,000000,36.82,37.14,36.3623,36.45,274500,0
|
| 535 |
+
NATL.US,D,20251203,000000,36.7535,37.75,36.7535,37.43,489045,0
|
| 536 |
+
NATL.US,D,20251204,000000,37.43,37.5,36.9,37.17,315613,0
|
| 537 |
+
NATL.US,D,20251205,000000,37.18,37.61,36.84,36.9,315423,0
|
| 538 |
+
NATL.US,D,20251208,000000,37,37.38,36.12,36.6,358582,0
|
| 539 |
+
NATL.US,D,20251209,000000,37.165,37.52,36.51,37.12,281115,0
|
| 540 |
+
NATL.US,D,20251210,000000,37.21,38.44,37.07,37.9,452141,0
|
| 541 |
+
NATL.US,D,20251211,000000,38.07,39.19,38.07,39.13,511003,0
|
| 542 |
+
NATL.US,D,20251212,000000,38.61,39.35,38.42,38.71,484945,0
|
| 543 |
+
NATL.US,D,20251215,000000,38.95,38.98,38.16,38.44,403760,0
|
| 544 |
+
NATL.US,D,20251216,000000,38.375,38.7,38.2,38.6,470747,0
|
| 545 |
+
NATL.US,D,20251217,000000,38.65,39.125,38.385,38.64,476032,0
|
| 546 |
+
NATL.US,D,20251218,000000,38.98,39.49,38.82,39.03,470316,0
|
| 547 |
+
NATL.US,D,20251219,000000,38.785,39.48,38.785,38.92,1089213,0
|
| 548 |
+
NATL.US,D,20251222,000000,39,39.43,38.34,38.59,299877,0
|
| 549 |
+
NATL.US,D,20251223,000000,38.45,38.73,38.195,38.59,375070,0
|
| 550 |
+
NATL.US,D,20251224,000000,38.77,38.85,38.54,38.6,130123,0
|
| 551 |
+
NATL.US,D,20251226,000000,38.73,39.18,38.41,39,226381,0
|
| 552 |
+
NATL.US,D,20251229,000000,38.805,39.18,38.53,38.92,194132,0
|
| 553 |
+
NATL.US,D,20251230,000000,38.915,39.12,38.66,38.75,341166,0
|
| 554 |
+
NATL.US,D,20251231,000000,38.75,39.22,37.9942,38.11,240441,0
|
| 555 |
+
NATL.US,D,20260102,000000,37.95,38.1601,36.625,37.23,465785,0
|
| 556 |
+
NATL.US,D,20260105,000000,37.155,38.25,36.97,37.88,285559,0
|
| 557 |
+
NATL.US,D,20260106,000000,37.64,38.35,37.23,38.34,288862,0
|
| 558 |
+
NATL.US,D,20260107,000000,38.22,38.46,37.76,38.37,228218,0
|
| 559 |
+
NATL.US,D,20260108,000000,38.37,40.67,38.12,40.52,508264,0
|
| 560 |
+
NATL.US,D,20260109,000000,40.71,41.06,40.36,40.72,368338,0
|
| 561 |
+
NATL.US,D,20260112,000000,40.25,40.39,39.08,40.11,294973,0
|
| 562 |
+
NATL.US,D,20260113,000000,39.9,40.405,39.16,39.46,346038,0
|
| 563 |
+
NATL.US,D,20260114,000000,39.57,39.79,39.17,39.75,225021,0
|
| 564 |
+
NATL.US,D,20260115,000000,40.07,41.005,39.97,40.72,311560,0
|
| 565 |
+
NATL.US,D,20260116,000000,40.67,40.724,39.89,39.93,476517,0
|
| 566 |
+
NATL.US,D,20260120,000000,39.18,39.44,37.1378,37.18,296312,0
|
| 567 |
+
NATL.US,D,20260121,000000,38.25,38.25,36.35,37.82,764360,0
|
| 568 |
+
NATL.US,D,20260122,000000,38.06,39.15,38.06,38.51,251073,0
|
| 569 |
+
NATL.US,D,20260123,000000,38.415,38.77,37.545,37.63,410008,0
|
| 570 |
+
NATL.US,D,20260126,000000,37.705,38.01,37.34,37.43,218046,0
|
| 571 |
+
NATL.US,D,20260127,000000,37.1,37.42,35.935,36.29,318574,0
|
| 572 |
+
NATL.US,D,20260128,000000,36.395,36.69,36.16,36.25,270715,0
|
| 573 |
+
NATL.US,D,20260129,000000,36.77,37.24,36.25,37.23,284037,0
|
| 574 |
+
NATL.US,D,20260130,000000,37.78,37.87,36.9397,37.3,362573,0
|
| 575 |
+
NATL.US,D,20260202,000000,37.445,39.51,37.26,39.05,377338,0
|
| 576 |
+
NATL.US,D,20260203,000000,39.085,39.405,37.8,38.06,384041,0
|
| 577 |
+
NATL.US,D,20260204,000000,38.52,39.185,37.83,38.44,404860,0
|
| 578 |
+
NATL.US,D,20260205,000000,38.36,39.105,37.895,38.29,321443,0
|
| 579 |
+
NATL.US,D,20260206,000000,39.26,40.41,38.68,40.17,353554,0
|
| 580 |
+
NATL.US,D,20260209,000000,40.21,40.67,39.795,40.14,287652,0
|
| 581 |
+
NATL.US,D,20260210,000000,39.7,41.43,39.7,41.22,483669,0
|
| 582 |
+
NATL.US,D,20260211,000000,41.65,42.15,40.405,41.25,616292,0
|
| 583 |
+
NATL.US,D,20260212,000000,41.46,42,40.39,41.28,447773,0
|
| 584 |
+
NATL.US,D,20260213,000000,40.92,43.27,40.92,42.24,632756,0
|
| 585 |
+
NATL.US,D,20260217,000000,42.75,43.425,42.16,42.38,875909,0
|
| 586 |
+
NATL.US,D,20260218,000000,42.04,43.1799,41.24,41.91,720207,0
|
daily/us/nyse stocks/2/nbb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nbcr.us.txt
ADDED
|
@@ -0,0 +1,385 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NBCR.US,D,20240802,000000,24.66,24.7,24.56,24.578,3115478,0
|
| 3 |
+
NBCR.US,D,20240805,000000,23.83,24,23.83,23.8415,25473,0
|
| 4 |
+
NBCR.US,D,20240806,000000,24.18,24.3598,24.1236,24.1236,37976,0
|
| 5 |
+
NBCR.US,D,20240807,000000,24.53,24.53,23.9287,23.9287,30425,0
|
| 6 |
+
NBCR.US,D,20240808,000000,24.33,24.52,24.315,24.485,63936,0
|
| 7 |
+
NBCR.US,D,20240809,000000,24.44,24.67,24.44,24.605,75923,0
|
| 8 |
+
NBCR.US,D,20240812,000000,24.67,24.71,24.57,24.5776,131596,0
|
| 9 |
+
NBCR.US,D,20240813,000000,24.77,24.99,24.77,24.9827,1460682,0
|
| 10 |
+
NBCR.US,D,20240814,000000,25.03,25.1069,24.99,25.1069,43420,0
|
| 11 |
+
NBCR.US,D,20240815,000000,25.39,25.51,25.3742,25.4789,235494,0
|
| 12 |
+
NBCR.US,D,20240816,000000,25.51,25.565,25.4461,25.565,4040,0
|
| 13 |
+
NBCR.US,D,20240819,000000,25.63,25.8067,25.63,25.8067,127017,0
|
| 14 |
+
NBCR.US,D,20240820,000000,25.85,25.8905,25.76,25.79,37917,0
|
| 15 |
+
NBCR.US,D,20240821,000000,25.8395,25.8991,25.8157,25.8926,25866,0
|
| 16 |
+
NBCR.US,D,20240822,000000,25.89,25.9,25.6509,25.6509,36809,0
|
| 17 |
+
NBCR.US,D,20240823,000000,25.92,26.0152,25.83,25.9952,23812,0
|
| 18 |
+
NBCR.US,D,20240826,000000,25.98,25.98,25.8987,25.8987,9264,0
|
| 19 |
+
NBCR.US,D,20240827,000000,25.9,26,25.9,25.9536,63868,0
|
| 20 |
+
NBCR.US,D,20240828,000000,25.9499,25.95,25.67,25.8137,100232,0
|
| 21 |
+
NBCR.US,D,20240829,000000,25.98,26.05,25.8,25.8111,5051,0
|
| 22 |
+
NBCR.US,D,20240830,000000,25.96,26.0537,25.85,26.0537,24379,0
|
| 23 |
+
NBCR.US,D,20240903,000000,25.94,25.94,25.39,25.4405,7231,0
|
| 24 |
+
NBCR.US,D,20240904,000000,25.43,25.45,25.33,25.4012,4854,0
|
| 25 |
+
NBCR.US,D,20240905,000000,25.35,25.35,25.21,25.2882,7954,0
|
| 26 |
+
NBCR.US,D,20240906,000000,24.94,24.94,24.9031,24.9031,7688,0
|
| 27 |
+
NBCR.US,D,20240909,000000,25.2,25.2,25.12,25.1657,4962,0
|
| 28 |
+
NBCR.US,D,20240910,000000,25.08,25.2531,25.08,25.2531,686,0
|
| 29 |
+
NBCR.US,D,20240911,000000,25.2,25.55,24.87,25.51,18936,0
|
| 30 |
+
NBCR.US,D,20240912,000000,25.72,25.72,25.7126,25.7126,4014,0
|
| 31 |
+
NBCR.US,D,20240913,000000,25.96,25.96,25.9149,25.9149,8592,0
|
| 32 |
+
NBCR.US,D,20240916,000000,25.98,25.99,25.9,25.9856,78656,0
|
| 33 |
+
NBCR.US,D,20240917,000000,25.97,25.9798,25.95,25.9798,6402,0
|
| 34 |
+
NBCR.US,D,20240918,000000,26,26.13,25.9355,25.9355,13051,0
|
| 35 |
+
NBCR.US,D,20240919,000000,26.36,26.42,26.36,26.3872,4968,0
|
| 36 |
+
NBCR.US,D,20240920,000000,26.29,26.35,26.26,26.315,5002,0
|
| 37 |
+
NBCR.US,D,20240923,000000,26.34,26.36,26.34,26.3465,878,0
|
| 38 |
+
NBCR.US,D,20240924,000000,26.36,26.41,26.34,26.3764,1396,0
|
| 39 |
+
NBCR.US,D,20240925,000000,26.42,26.42,26.3112,26.3112,2059,0
|
| 40 |
+
NBCR.US,D,20240926,000000,26.53,26.53,26.44,26.4404,34637,0
|
| 41 |
+
NBCR.US,D,20240927,000000,26.54,26.54,26.41,26.4187,4740,0
|
| 42 |
+
NBCR.US,D,20240930,000000,26.36,26.488,26.28,26.488,91583,0
|
| 43 |
+
NBCR.US,D,20241001,000000,26.19,26.33,26.19,26.2415,9488,0
|
| 44 |
+
NBCR.US,D,20241002,000000,26.14,26.27,26.14,26.2608,4234,0
|
| 45 |
+
NBCR.US,D,20241003,000000,26.21,26.21,26.15,26.1914,14198,0
|
| 46 |
+
NBCR.US,D,20241004,000000,26.32,26.429,26.32,26.429,1263,0
|
| 47 |
+
NBCR.US,D,20241007,000000,26.38,26.38,26.18,26.21,14620,0
|
| 48 |
+
NBCR.US,D,20241008,000000,26.4,26.4574,26.4,26.4574,286,0
|
| 49 |
+
NBCR.US,D,20241009,000000,26.6,26.6428,26.58,26.6428,1751,0
|
| 50 |
+
NBCR.US,D,20241010,000000,26.5968,26.5968,26.5968,26.5968,87,0
|
| 51 |
+
NBCR.US,D,20241011,000000,26.68,26.83,26.68,26.8248,4040,0
|
| 52 |
+
NBCR.US,D,20241014,000000,26.91,27.09,26.91,27.062,2007,0
|
| 53 |
+
NBCR.US,D,20241015,000000,27.1,27.1,26.8464,26.8464,240044,0
|
| 54 |
+
NBCR.US,D,20241016,000000,26.87,26.9784,26.87,26.9659,2151,0
|
| 55 |
+
NBCR.US,D,20241017,000000,27.01,27.05,26.9524,26.9524,9639,0
|
| 56 |
+
NBCR.US,D,20241018,000000,26.98,27.0615,26.98,27.0615,6179,0
|
| 57 |
+
NBCR.US,D,20241021,000000,27.07,27.07,26.96,26.9874,4962,0
|
| 58 |
+
NBCR.US,D,20241022,000000,26.93,27.03,26.93,26.9934,46779,0
|
| 59 |
+
NBCR.US,D,20241023,000000,26.9,26.9,26.63,26.78,15866,0
|
| 60 |
+
NBCR.US,D,20241024,000000,26.81,26.82,26.71,26.79,45441,0
|
| 61 |
+
NBCR.US,D,20241025,000000,26.88,26.88,26.725,26.76,10965,0
|
| 62 |
+
NBCR.US,D,20241028,000000,26.83,26.86,26.81,26.81,5534,0
|
| 63 |
+
NBCR.US,D,20241029,000000,26.91,26.91,26.8618,26.8618,16573,0
|
| 64 |
+
NBCR.US,D,20241030,000000,26.86,26.93,26.82,26.82,1042,0
|
| 65 |
+
NBCR.US,D,20241031,000000,26.44,26.44,26.26,26.26,5796,0
|
| 66 |
+
NBCR.US,D,20241101,000000,26.54,26.54,26.42,26.43,4900,0
|
| 67 |
+
NBCR.US,D,20241104,000000,26.41,26.41,26.3451,26.3451,481,0
|
| 68 |
+
NBCR.US,D,20241105,000000,26.57,26.6208,26.57,26.6208,11177,0
|
| 69 |
+
NBCR.US,D,20241106,000000,27.2,27.3222,27.18,27.3222,13590,0
|
| 70 |
+
NBCR.US,D,20241107,000000,27.4,27.4951,27.4,27.4951,16435,0
|
| 71 |
+
NBCR.US,D,20241108,000000,27.56,27.63,27.5541,27.5541,1541,0
|
| 72 |
+
NBCR.US,D,20241111,000000,27.62,27.62,27.55,27.5549,8616,0
|
| 73 |
+
NBCR.US,D,20241112,000000,27.59,27.61,27.43,27.5185,4835,0
|
| 74 |
+
NBCR.US,D,20241113,000000,27.57,27.57,27.5198,27.5198,6905,0
|
| 75 |
+
NBCR.US,D,20241114,000000,27.5005,27.59,27.3542,27.3542,5912,0
|
| 76 |
+
NBCR.US,D,20241115,000000,27.05,27.05,26.94,27.0004,6367,0
|
| 77 |
+
NBCR.US,D,20241118,000000,27.08,27.0879,27.08,27.0879,3105,0
|
| 78 |
+
NBCR.US,D,20241119,000000,26.96,27.24,26.96,27.1948,2873,0
|
| 79 |
+
NBCR.US,D,20241120,000000,27.04,27.2,27.02,27.1762,3047,0
|
| 80 |
+
NBCR.US,D,20241121,000000,27.16,27.41,27.1,27.3431,2804,0
|
| 81 |
+
NBCR.US,D,20241122,000000,27.43,27.44,27.35,27.43,19787,0
|
| 82 |
+
NBCR.US,D,20241125,000000,27.63,27.64,27.51,27.54,21714,0
|
| 83 |
+
NBCR.US,D,20241126,000000,27.58,27.6675,27.58,27.6675,38241,0
|
| 84 |
+
NBCR.US,D,20241127,000000,27.64,27.64,27.55,27.6,227366,0
|
| 85 |
+
NBCR.US,D,20241129,000000,27.67,27.79,27.67,27.78,3994,0
|
| 86 |
+
NBCR.US,D,20241202,000000,27.76,27.79,27.7599,27.77,8798,0
|
| 87 |
+
NBCR.US,D,20241203,000000,27.74,27.77,27.74,27.7541,2007,0
|
| 88 |
+
NBCR.US,D,20241204,000000,27.9,27.9338,27.9,27.9338,3560,0
|
| 89 |
+
NBCR.US,D,20241205,000000,27.92,27.92,27.8,27.8,2470,0
|
| 90 |
+
NBCR.US,D,20241206,000000,27.89,27.89,27.82,27.84,9963,0
|
| 91 |
+
NBCR.US,D,20241209,000000,27.77,27.8,27.65,27.65,4839,0
|
| 92 |
+
NBCR.US,D,20241210,000000,27.61,27.66,27.53,27.53,3419,0
|
| 93 |
+
NBCR.US,D,20241211,000000,27.69,27.79,27.69,27.73,2774,0
|
| 94 |
+
NBCR.US,D,20241212,000000,27.71,27.73,27.62,27.62,34399,0
|
| 95 |
+
NBCR.US,D,20241213,000000,27.62,27.62,27.46,27.47,10991,0
|
| 96 |
+
NBCR.US,D,20241216,000000,27.52,27.59,27.51,27.57,14689,0
|
| 97 |
+
NBCR.US,D,20241217,000000,27.46,27.47,27.41,27.4606,20991,0
|
| 98 |
+
NBCR.US,D,20241218,000000,27.41,27.41,26.61,26.61,4859,0
|
| 99 |
+
NBCR.US,D,20241219,000000,26.82,26.83,26.63,26.63,9167,0
|
| 100 |
+
NBCR.US,D,20241220,000000,26.52,27.11,26.52,26.98,61906,0
|
| 101 |
+
NBCR.US,D,20241223,000000,26.85,27.1017,26.85,27.1017,15499,0
|
| 102 |
+
NBCR.US,D,20241224,000000,27.17,27.3181,27.17,27.3181,11423,0
|
| 103 |
+
NBCR.US,D,20241226,000000,27.28,27.41,27.28,27.4065,3754,0
|
| 104 |
+
NBCR.US,D,20241227,000000,27.19,27.19,26.96,27.0699,3353,0
|
| 105 |
+
NBCR.US,D,20241230,000000,26.67,26.95,26.67,26.8549,2916,0
|
| 106 |
+
NBCR.US,D,20241231,000000,26.9,26.91,26.67,26.67,2576,0
|
| 107 |
+
NBCR.US,D,20250102,000000,26.76,26.92,26.57,26.71,5210,0
|
| 108 |
+
NBCR.US,D,20250103,000000,26.82,27,26.82,26.9622,17733,0
|
| 109 |
+
NBCR.US,D,20250106,000000,27.16,27.27,27.0626,27.0626,8074,0
|
| 110 |
+
NBCR.US,D,20250107,000000,27.19,27.19,26.84,26.86,1403,0
|
| 111 |
+
NBCR.US,D,20250108,000000,26.78,26.8605,26.73,26.8605,77717,0
|
| 112 |
+
NBCR.US,D,20250110,000000,26.62,26.62,26.435,26.4461,15278,0
|
| 113 |
+
NBCR.US,D,20250113,000000,26.29,26.4895,26.26,26.4895,8568,0
|
| 114 |
+
NBCR.US,D,20250114,000000,26.59,26.63,26.41,26.61,16704,0
|
| 115 |
+
NBCR.US,D,20250115,000000,26.95,27.05,26.93,26.98,12655,0
|
| 116 |
+
NBCR.US,D,20250116,000000,27.01,27.08,27.01,27.06,2203,0
|
| 117 |
+
NBCR.US,D,20250117,000000,27.22,27.32,27.21,27.2545,8015,0
|
| 118 |
+
NBCR.US,D,20250121,000000,27.43,27.56,27.43,27.5399,15174,0
|
| 119 |
+
NBCR.US,D,20250122,000000,27.69,27.8,27.69,27.78,7165,0
|
| 120 |
+
NBCR.US,D,20250123,000000,27.75,27.93,27.71,27.93,16797,0
|
| 121 |
+
NBCR.US,D,20250124,000000,27.91,27.91,27.8,27.86,2194,0
|
| 122 |
+
NBCR.US,D,20250127,000000,27.35,27.42,27.33,27.4133,6553,0
|
| 123 |
+
NBCR.US,D,20250128,000000,27.42,27.69,27.42,27.6653,12833,0
|
| 124 |
+
NBCR.US,D,20250129,000000,27.61,27.65,27.57,27.6079,1889,0
|
| 125 |
+
NBCR.US,D,20250130,000000,27.64,27.7417,27.62,27.7417,2748,0
|
| 126 |
+
NBCR.US,D,20250131,000000,27.73,27.73,27.5791,27.5791,4692,0
|
| 127 |
+
NBCR.US,D,20250203,000000,27.2,27.5,27.1399,27.32,18280,0
|
| 128 |
+
NBCR.US,D,20250204,000000,27.38,27.58,27.38,27.58,8410,0
|
| 129 |
+
NBCR.US,D,20250205,000000,27.485,27.68,27.44,27.68,13214,0
|
| 130 |
+
NBCR.US,D,20250206,000000,27.72,27.78,27.64,27.78,16077,0
|
| 131 |
+
NBCR.US,D,20250207,000000,27.79,27.79,27.4904,27.4904,5232,0
|
| 132 |
+
NBCR.US,D,20250210,000000,27.63,27.72,27.62,27.6957,11091,0
|
| 133 |
+
NBCR.US,D,20250211,000000,27.67,27.77,27.57,27.73,18209,0
|
| 134 |
+
NBCR.US,D,20250212,000000,27.47,27.68,27.47,27.68,8219,0
|
| 135 |
+
NBCR.US,D,20250213,000000,27.69,27.8987,27.69,27.8987,15719,0
|
| 136 |
+
NBCR.US,D,20250214,000000,27.91,27.93,27.9033,27.9033,1602,0
|
| 137 |
+
NBCR.US,D,20250218,000000,27.95,27.95,27.9,27.93,47197,0
|
| 138 |
+
NBCR.US,D,20250219,000000,27.93,28.05,27.91,28.04,5288,0
|
| 139 |
+
NBCR.US,D,20250220,000000,27.99,28.01,27.83,27.91,11213,0
|
| 140 |
+
NBCR.US,D,20250221,000000,27.905,27.905,27.48,27.48,1723,0
|
| 141 |
+
NBCR.US,D,20250224,000000,27.59,27.59,27.37,27.39,14102,0
|
| 142 |
+
NBCR.US,D,20250225,000000,27.37,27.39,27.09,27.31,16307,0
|
| 143 |
+
NBCR.US,D,20250226,000000,27.34,27.51,27.24,27.33,9536,0
|
| 144 |
+
NBCR.US,D,20250227,000000,27.44,27.49,26.94,26.94,6179,0
|
| 145 |
+
NBCR.US,D,20250228,000000,26.9244,27.35,26.91,27.35,5877,0
|
| 146 |
+
NBCR.US,D,20250303,000000,27.43,27.43,26.84,26.88,14461,0
|
| 147 |
+
NBCR.US,D,20250304,000000,26.62,26.8,26.34,26.56,6218,0
|
| 148 |
+
NBCR.US,D,20250305,000000,26.58,26.89,26.4,26.89,12546,0
|
| 149 |
+
NBCR.US,D,20250306,000000,26.445,26.64,26.31,26.41,6667,0
|
| 150 |
+
NBCR.US,D,20250307,000000,26.33,26.53,26.26,26.5046,14349,0
|
| 151 |
+
NBCR.US,D,20250310,000000,26.11,26.18,25.65,25.84,17608,0
|
| 152 |
+
NBCR.US,D,20250311,000000,25.71,25.87,25.54,25.67,17009,0
|
| 153 |
+
NBCR.US,D,20250312,000000,25.89,25.89,25.58,25.78,3588,0
|
| 154 |
+
NBCR.US,D,20250313,000000,25.63,25.63,25.33,25.33,35533,0
|
| 155 |
+
NBCR.US,D,20250314,000000,25.66,25.89,25.65,25.86,13290,0
|
| 156 |
+
NBCR.US,D,20250317,000000,25.99,26.21,25.97,26.08,19612,0
|
| 157 |
+
NBCR.US,D,20250318,000000,25.98,25.98,25.8,25.82,12357,0
|
| 158 |
+
NBCR.US,D,20250319,000000,26.02,26.2,26.02,26.2,17042,0
|
| 159 |
+
NBCR.US,D,20250320,000000,26.29,26.29,26.07,26.108,6270,0
|
| 160 |
+
NBCR.US,D,20250321,000000,25.88,26.12,25.84,26.12,9486,0
|
| 161 |
+
NBCR.US,D,20250324,000000,26.46,26.5284,26.45,26.5284,5904,0
|
| 162 |
+
NBCR.US,D,20250325,000000,26.6,26.6,26.53,26.565,8112,0
|
| 163 |
+
NBCR.US,D,20250326,000000,26.5,26.59,26.25,26.2894,2876,0
|
| 164 |
+
NBCR.US,D,20250327,000000,26.18,26.33,26.18,26.2127,26606,0
|
| 165 |
+
NBCR.US,D,20250328,000000,26.12,26.16,25.64,25.6694,2746,0
|
| 166 |
+
NBCR.US,D,20250331,000000,25.34,25.8119,25.34,25.8119,50527,0
|
| 167 |
+
NBCR.US,D,20250401,000000,25.74,25.94,25.63,25.9,15514,0
|
| 168 |
+
NBCR.US,D,20250402,000000,25.8,26.1,25.76,26.1,27414,0
|
| 169 |
+
NBCR.US,D,20250403,000000,25.23,25.26,24.81,24.83,10821,0
|
| 170 |
+
NBCR.US,D,20250404,000000,24,24.11,23.37,23.37,34457,0
|
| 171 |
+
NBCR.US,D,20250407,000000,22.47,23.84,22.47,23.35,32249,0
|
| 172 |
+
NBCR.US,D,20250408,000000,23.99,24.2,22.68,22.9279,9478,0
|
| 173 |
+
NBCR.US,D,20250409,000000,23.05,25.23,22.79,25.23,35496,0
|
| 174 |
+
NBCR.US,D,20250410,000000,24.5,24.57,23.7,24.2501,5897,0
|
| 175 |
+
NBCR.US,D,20250411,000000,24.08,24.69,24.06,24.69,18556,0
|
| 176 |
+
NBCR.US,D,20250414,000000,24.96,25.15,24.72,24.9,13389,0
|
| 177 |
+
NBCR.US,D,20250415,000000,25.07,25.07,24.79,24.87,16426,0
|
| 178 |
+
NBCR.US,D,20250416,000000,24.57,24.65,24.14,24.36,35422,0
|
| 179 |
+
NBCR.US,D,20250417,000000,24.38,24.55,24.26,24.41,80463,0
|
| 180 |
+
NBCR.US,D,20250421,000000,24.07,24.07,23.54,23.82,31028,0
|
| 181 |
+
NBCR.US,D,20250422,000000,24.05,24.48,24.05,24.45,20081,0
|
| 182 |
+
NBCR.US,D,20250423,000000,25.07,25.23,24.74,24.87,12233,0
|
| 183 |
+
NBCR.US,D,20250424,000000,25.03,25.38,25.02,25.38,14815,0
|
| 184 |
+
NBCR.US,D,20250425,000000,25.33,25.44,25.245,25.42,12862,0
|
| 185 |
+
NBCR.US,D,20250428,000000,25.44,25.555,25.21,25.4899,178350,0
|
| 186 |
+
NBCR.US,D,20250429,000000,25.4,25.66,25.39,25.66,20753,0
|
| 187 |
+
NBCR.US,D,20250430,000000,25.14,25.72,25.04,25.72,16039,0
|
| 188 |
+
NBCR.US,D,20250501,000000,25.85,26.05,25.8497,25.8497,5812,0
|
| 189 |
+
NBCR.US,D,20250502,000000,26.17,26.27,26.07,26.2187,5555,0
|
| 190 |
+
NBCR.US,D,20250505,000000,26.1,26.23,26.09,26.1,6800,0
|
| 191 |
+
NBCR.US,D,20250506,000000,25.89,26.075,25.89,25.95,13004,0
|
| 192 |
+
NBCR.US,D,20250507,000000,25.98,26.06,25.95,26.0075,8565,0
|
| 193 |
+
NBCR.US,D,20250508,000000,26.1,26.36,26.05,26.19,2034,0
|
| 194 |
+
NBCR.US,D,20250509,000000,26.13,26.21,26.09,26.1095,17897,0
|
| 195 |
+
NBCR.US,D,20250512,000000,26.83,26.98,26.71,26.98,16890,0
|
| 196 |
+
NBCR.US,D,20250513,000000,27.04,27.23,27.04,27.2,7933,0
|
| 197 |
+
NBCR.US,D,20250514,000000,27.22,27.22,27.14,27.22,7323,0
|
| 198 |
+
NBCR.US,D,20250515,000000,27.11,27.3,27.09,27.3,36349,0
|
| 199 |
+
NBCR.US,D,20250516,000000,27.31,27.45,27.29,27.45,15259,0
|
| 200 |
+
NBCR.US,D,20250519,000000,27.35,27.4988,27.35,27.4988,3133,0
|
| 201 |
+
NBCR.US,D,20250520,000000,27.44,27.47,27.33,27.46,47198,0
|
| 202 |
+
NBCR.US,D,20250521,000000,27.27,27.41,26.94,27.03,25773,0
|
| 203 |
+
NBCR.US,D,20250527,000000,27.36,27.4,27.09,27.35,33712,0
|
| 204 |
+
NBCR.US,D,20250528,000000,27.34,27.36,27.2301,27.2301,5696,0
|
| 205 |
+
NBCR.US,D,20250530,000000,27.29,27.3745,27.17,27.3745,20986,0
|
| 206 |
+
NBCR.US,D,20250602,000000,27.35,27.4495,27.18,27.4495,2446,0
|
| 207 |
+
NBCR.US,D,20250603,000000,27.47,27.66,27.47,27.6305,31930,0
|
| 208 |
+
NBCR.US,D,20250604,000000,27.67,27.68,27.6138,27.6138,5666,0
|
| 209 |
+
NBCR.US,D,20250605,000000,27.65,27.75,27.43,27.53,19789,0
|
| 210 |
+
NBCR.US,D,20250606,000000,27.81,27.84,27.74,27.8055,19080,0
|
| 211 |
+
NBCR.US,D,20250609,000000,27.8,27.84,27.73,27.73,13034,0
|
| 212 |
+
NBCR.US,D,20250610,000000,27.82,27.94,27.8,27.94,14702,0
|
| 213 |
+
NBCR.US,D,20250611,000000,27.92,27.99,27.78,27.8,6712,0
|
| 214 |
+
NBCR.US,D,20250612,000000,27.77,27.95,27.77,27.9387,13544,0
|
| 215 |
+
NBCR.US,D,20250613,000000,27.66,27.87,27.59,27.6157,7894,0
|
| 216 |
+
NBCR.US,D,20250616,000000,27.86,27.95,27.86,27.8882,3470,0
|
| 217 |
+
NBCR.US,D,20250617,000000,27.8,27.82,27.6817,27.6817,5555,0
|
| 218 |
+
NBCR.US,D,20250618,000000,27.76,27.84,27.64,27.6606,33196,0
|
| 219 |
+
NBCR.US,D,20250620,000000,27.79,27.81,27.53,27.64,11123,0
|
| 220 |
+
NBCR.US,D,20250623,000000,27.55,27.86,27.55,27.86,15941,0
|
| 221 |
+
NBCR.US,D,20250624,000000,28.04,28.22,28.04,28.21,3666,0
|
| 222 |
+
NBCR.US,D,20250625,000000,28.24,28.24,28.155,28.2,5689,0
|
| 223 |
+
NBCR.US,D,20250626,000000,28.28,28.46,28.25,28.46,25397,0
|
| 224 |
+
NBCR.US,D,20250627,000000,28.5,28.65,28.49,28.65,12211,0
|
| 225 |
+
NBCR.US,D,20250630,000000,28.7,28.7725,28.6292,28.7725,12291,0
|
| 226 |
+
NBCR.US,D,20250701,000000,28.73,28.74,28.63,28.7043,2962,0
|
| 227 |
+
NBCR.US,D,20250702,000000,28.73,28.8361,28.7247,28.8361,11117,0
|
| 228 |
+
NBCR.US,D,20250703,000000,28.99,29.08,28.98,29.0682,6195,0
|
| 229 |
+
NBCR.US,D,20250707,000000,28.97,29,28.8,28.868,14892,0
|
| 230 |
+
NBCR.US,D,20250708,000000,28.87,28.89,28.82,28.8322,31422,0
|
| 231 |
+
NBCR.US,D,20250709,000000,28.98,29.04,28.91,29.0034,13505,0
|
| 232 |
+
NBCR.US,D,20250710,000000,29,29.09,28.97,29.0725,8917,0
|
| 233 |
+
NBCR.US,D,20250711,000000,28.94,28.9901,28.91,28.9901,1316,0
|
| 234 |
+
NBCR.US,D,20250714,000000,28.97,29.07,28.96,29.0281,5723,0
|
| 235 |
+
NBCR.US,D,20250715,000000,29.13,29.13,28.9432,28.9432,16548,0
|
| 236 |
+
NBCR.US,D,20250716,000000,28.99,29.0017,28.91,29.0017,1886,0
|
| 237 |
+
NBCR.US,D,20250717,000000,29,29.19,29,29.1621,10152,0
|
| 238 |
+
NBCR.US,D,20250718,000000,29.21,29.21,29.12,29.1422,13441,0
|
| 239 |
+
NBCR.US,D,20250721,000000,29.22,29.32,29.22,29.24,8873,0
|
| 240 |
+
NBCR.US,D,20250722,000000,29.22,29.24,29.13,29.2314,92549,0
|
| 241 |
+
NBCR.US,D,20250723,000000,29.26,29.44,29.23,29.43,5420,0
|
| 242 |
+
NBCR.US,D,20250724,000000,29.52,29.68,29.48,29.48,2321030,0
|
| 243 |
+
NBCR.US,D,20250725,000000,29.55,29.63,29.54,29.63,22216,0
|
| 244 |
+
NBCR.US,D,20250728,000000,29.62,29.63,29.54,29.63,71283,0
|
| 245 |
+
NBCR.US,D,20250729,000000,29.68,29.68,29.52,29.56,8885,0
|
| 246 |
+
NBCR.US,D,20250730,000000,29.56,29.58,29.34,29.48,17159,0
|
| 247 |
+
NBCR.US,D,20250731,000000,29.56,29.6,29.36,29.378,2791,0
|
| 248 |
+
NBCR.US,D,20250801,000000,28.91,29.17,28.82,28.94,32394,0
|
| 249 |
+
NBCR.US,D,20250804,000000,29.18,29.38,29.18,29.38,27976,0
|
| 250 |
+
NBCR.US,D,20250805,000000,29.34,29.39,29.15,29.2,55443,0
|
| 251 |
+
NBCR.US,D,20250806,000000,29.22,29.4,29.22,29.34,6990,0
|
| 252 |
+
NBCR.US,D,20250807,000000,29.52,29.52,29.205,29.35,10301,0
|
| 253 |
+
NBCR.US,D,20250808,000000,29.41,29.5281,29.41,29.5281,2150,0
|
| 254 |
+
NBCR.US,D,20250811,000000,29.53,29.58,29.4375,29.4375,10170,0
|
| 255 |
+
NBCR.US,D,20250812,000000,29.56,29.84,29.53,29.84,47415,0
|
| 256 |
+
NBCR.US,D,20250813,000000,29.86,29.97,29.81,29.906,9447,0
|
| 257 |
+
NBCR.US,D,20250814,000000,29.86,29.95,29.86,29.9353,9995,0
|
| 258 |
+
NBCR.US,D,20250815,000000,29.95,29.95,29.84,29.89,12402,0
|
| 259 |
+
NBCR.US,D,20250818,000000,29.85,29.88,29.82,29.8696,2610,0
|
| 260 |
+
NBCR.US,D,20250819,000000,29.78,29.81,29.6628,29.6628,8951,0
|
| 261 |
+
NBCR.US,D,20250820,000000,29.64,29.71,29.51,29.6593,13251,0
|
| 262 |
+
NBCR.US,D,20250821,000000,29.61,29.63,29.52,29.5399,1458,0
|
| 263 |
+
NBCR.US,D,20250822,000000,29.94,29.99,29.94,29.9766,2455,0
|
| 264 |
+
NBCR.US,D,20250825,000000,29.96,29.96,29.899,29.899,640,0
|
| 265 |
+
NBCR.US,D,20250826,000000,29.87,29.9998,29.87,29.9998,28567,0
|
| 266 |
+
NBCR.US,D,20250827,000000,30,30.1,30,30.0899,6125,0
|
| 267 |
+
NBCR.US,D,20250828,000000,30.1,30.1801,30.05,30.1801,20491,0
|
| 268 |
+
NBCR.US,D,20250829,000000,30.07,30.08,29.9575,29.9575,4328,0
|
| 269 |
+
NBCR.US,D,20250902,000000,29.64,29.85,29.59,29.85,16862,0
|
| 270 |
+
NBCR.US,D,20250903,000000,29.92,29.9738,29.86,29.9738,7327,0
|
| 271 |
+
NBCR.US,D,20250904,000000,30.09,30.25,30.09,30.25,15898,0
|
| 272 |
+
NBCR.US,D,20250905,000000,30.38,30.38,30.07,30.21,3964,0
|
| 273 |
+
NBCR.US,D,20250908,000000,30.28,30.28,30.19,30.258,10018,0
|
| 274 |
+
NBCR.US,D,20250909,000000,30.26,30.311,30.18,30.311,14518,0
|
| 275 |
+
NBCR.US,D,20250910,000000,30.45,30.45,30.29,30.3752,7282,0
|
| 276 |
+
NBCR.US,D,20250911,000000,30.44,30.6624,30.44,30.6624,10656,0
|
| 277 |
+
NBCR.US,D,20250912,000000,30.66,30.72,30.64,30.6692,5130,0
|
| 278 |
+
NBCR.US,D,20250915,000000,30.77,30.82,30.76,30.7875,29400,0
|
| 279 |
+
NBCR.US,D,20250916,000000,30.83,30.83,30.72,30.7696,16425,0
|
| 280 |
+
NBCR.US,D,20250917,000000,30.76,30.77,30.69,30.6945,4940,0
|
| 281 |
+
NBCR.US,D,20250918,000000,30.81,30.92,30.81,30.8358,4224,0
|
| 282 |
+
NBCR.US,D,20250919,000000,30.9,30.975,30.82,30.975,7334,0
|
| 283 |
+
NBCR.US,D,20250922,000000,30.91,31.11,30.91,31.1049,4083,0
|
| 284 |
+
NBCR.US,D,20250923,000000,31.11,31.11,30.88,30.94,7725,0
|
| 285 |
+
NBCR.US,D,20250924,000000,30.93,30.93,30.73,30.85,6799,0
|
| 286 |
+
NBCR.US,D,20250925,000000,30.55,30.69,30.55,30.69,19087,0
|
| 287 |
+
NBCR.US,D,20250926,000000,30.79,30.85,30.73,30.8268,2981,0
|
| 288 |
+
NBCR.US,D,20250929,000000,30.94,30.94,30.85,30.8574,3875,0
|
| 289 |
+
NBCR.US,D,20250930,000000,30.8,30.98,30.78,30.98,122129,0
|
| 290 |
+
NBCR.US,D,20251001,000000,30.97,31.06,30.97,31.0514,16701,0
|
| 291 |
+
NBCR.US,D,20251002,000000,31.11,31.11,30.99,31.11,8796,0
|
| 292 |
+
NBCR.US,D,20251003,000000,31.15,31.16,31.08,31.14,8337,0
|
| 293 |
+
NBCR.US,D,20251006,000000,31.13,31.1976,31.13,31.1976,6103,0
|
| 294 |
+
NBCR.US,D,20251007,000000,31.23,31.23,31,31.0285,10272,0
|
| 295 |
+
NBCR.US,D,20251008,000000,31.06,31.171,31.06,31.15,3523,0
|
| 296 |
+
NBCR.US,D,20251009,000000,31.05,31.09,30.99,31.088,17875,0
|
| 297 |
+
NBCR.US,D,20251010,000000,31.18,31.18,30.31,30.31,123659,0
|
| 298 |
+
NBCR.US,D,20251013,000000,30.6,30.76,30.6,30.7405,6897,0
|
| 299 |
+
NBCR.US,D,20251014,000000,30.61,30.85,30.61,30.7197,3678,0
|
| 300 |
+
NBCR.US,D,20251015,000000,30.94,31.09,30.56,30.7743,29894,0
|
| 301 |
+
NBCR.US,D,20251016,000000,30.91,30.91,30.5,30.5984,34378,0
|
| 302 |
+
NBCR.US,D,20251017,000000,30.5875,30.75,30.54,30.75,63063,0
|
| 303 |
+
NBCR.US,D,20251020,000000,30.96,31.1,30.95,31.0664,3400354,0
|
| 304 |
+
NBCR.US,D,20251021,000000,31.05,31.11,31.01,31.07,49724,0
|
| 305 |
+
NBCR.US,D,20251022,000000,31.04,31.04,30.8289,30.92,81270,0
|
| 306 |
+
NBCR.US,D,20251023,000000,31.04,31.14,31.03,31.0828,24403,0
|
| 307 |
+
NBCR.US,D,20251024,000000,31.31,31.35,31.288,31.288,70216,0
|
| 308 |
+
NBCR.US,D,20251027,000000,31.53,31.67,31.53,31.63,82344,0
|
| 309 |
+
NBCR.US,D,20251028,000000,31.755,31.82,31.68,31.79,40603,0
|
| 310 |
+
NBCR.US,D,20251029,000000,31.76,31.81,31.61,31.69,33045,0
|
| 311 |
+
NBCR.US,D,20251030,000000,31.515,31.62,31.43,31.48,15069,0
|
| 312 |
+
NBCR.US,D,20251031,000000,31.55,31.66,31.54,31.61,5081,0
|
| 313 |
+
NBCR.US,D,20251103,000000,31.6,31.61,31.47,31.576,19815,0
|
| 314 |
+
NBCR.US,D,20251104,000000,31.39,31.42,31.25,31.31,49013,0
|
| 315 |
+
NBCR.US,D,20251105,000000,31.27,31.49,31.27,31.38,12841,0
|
| 316 |
+
NBCR.US,D,20251106,000000,31.31,31.31,30.99,31.08,6139,0
|
| 317 |
+
NBCR.US,D,20251107,000000,30.89,31.118,30.69,31.118,11479,0
|
| 318 |
+
NBCR.US,D,20251110,000000,31.38,31.55,31.34,31.55,84967,0
|
| 319 |
+
NBCR.US,D,20251111,000000,31.47,31.66,31.44,31.66,7837,0
|
| 320 |
+
NBCR.US,D,20251112,000000,31.64,31.64,31.545,31.64,13318,0
|
| 321 |
+
NBCR.US,D,20251113,000000,31.42,31.44,31.09,31.0936,778148,0
|
| 322 |
+
NBCR.US,D,20251114,000000,30.92,31.19,30.885,31.0788,20768,0
|
| 323 |
+
NBCR.US,D,20251117,000000,31.1,31.11,30.71,30.837,16626,0
|
| 324 |
+
NBCR.US,D,20251118,000000,30.74,30.8,30.5,30.6497,20206,0
|
| 325 |
+
NBCR.US,D,20251119,000000,30.95,30.95,30.67,30.7541,4158,0
|
| 326 |
+
NBCR.US,D,20251120,000000,31.22,31.3,30.3,30.357,4647,0
|
| 327 |
+
NBCR.US,D,20251121,000000,30.3,30.72,30.3,30.6037,1238,0
|
| 328 |
+
NBCR.US,D,20251124,000000,30.77,31.1,30.77,31.0844,37915,0
|
| 329 |
+
NBCR.US,D,20251125,000000,31.12,31.43,31.09,31.43,23836,0
|
| 330 |
+
NBCR.US,D,20251126,000000,31.52,31.67,31.49,31.647,13699,0
|
| 331 |
+
NBCR.US,D,20251128,000000,31.67,31.72,31.67,31.7033,1193,0
|
| 332 |
+
NBCR.US,D,20251201,000000,31.59,31.7,31.5469,31.5469,13425,0
|
| 333 |
+
NBCR.US,D,20251202,000000,31.66,31.68,31.53,31.64,20002,0
|
| 334 |
+
NBCR.US,D,20251203,000000,31.57,31.73,31.55,31.7058,5936,0
|
| 335 |
+
NBCR.US,D,20251204,000000,31.71,31.72,31.615,31.6845,11357,0
|
| 336 |
+
NBCR.US,D,20251205,000000,31.82,31.885,31.75,31.8063,52305,0
|
| 337 |
+
NBCR.US,D,20251208,000000,31.76,31.76,31.64,31.71,9480,0
|
| 338 |
+
NBCR.US,D,20251209,000000,31.69,31.75,31.66,31.667,116543,0
|
| 339 |
+
NBCR.US,D,20251210,000000,31.65,31.89,31.61,31.878,14209,0
|
| 340 |
+
NBCR.US,D,20251211,000000,31.75,31.95,31.75,31.929,16858,0
|
| 341 |
+
NBCR.US,D,20251212,000000,31.95,31.95,31.57,31.7,14352,0
|
| 342 |
+
NBCR.US,D,20251215,000000,31.73,31.74,31.51,31.56,37895,0
|
| 343 |
+
NBCR.US,D,20251216,000000,31.45,31.52,31.36,31.51,21909,0
|
| 344 |
+
NBCR.US,D,20251217,000000,31.41,31.44,31.15,31.15,16138,0
|
| 345 |
+
NBCR.US,D,20251218,000000,31.285,31.37,31.14,31.2155,16388,0
|
| 346 |
+
NBCR.US,D,20251219,000000,31.33,31.475,31.33,31.4366,30017,0
|
| 347 |
+
NBCR.US,D,20251222,000000,31.59,31.72,31.59,31.72,5698,0
|
| 348 |
+
NBCR.US,D,20251223,000000,31.6825,31.89,31.68,31.887,12848,0
|
| 349 |
+
NBCR.US,D,20251224,000000,31.86,31.98,31.81,31.98,9351,0
|
| 350 |
+
NBCR.US,D,20251226,000000,31.97,32,31.91,31.9589,9555,0
|
| 351 |
+
NBCR.US,D,20251229,000000,31.88,31.88,31.79,31.82,38411,0
|
| 352 |
+
NBCR.US,D,20251230,000000,31.82,31.865,31.8,31.8048,6333,0
|
| 353 |
+
NBCR.US,D,20251231,000000,31.78,31.78,31.51,31.51,26594,0
|
| 354 |
+
NBCR.US,D,20260102,000000,31.68,31.69,31.47,31.585,27256,0
|
| 355 |
+
NBCR.US,D,20260105,000000,31.765,31.9,31.67,31.78,21795,0
|
| 356 |
+
NBCR.US,D,20260106,000000,31.86,32.05,31.8,32.01,6152,0
|
| 357 |
+
NBCR.US,D,20260107,000000,32.04,32.06,31.9,31.9106,2141,0
|
| 358 |
+
NBCR.US,D,20260108,000000,31.93,31.95,31.89,31.915,18177,0
|
| 359 |
+
NBCR.US,D,20260109,000000,32.07,32.2,31.95,32.1845,8867,0
|
| 360 |
+
NBCR.US,D,20260112,000000,32.12,32.25,32.1,32.25,6459,0
|
| 361 |
+
NBCR.US,D,20260113,000000,32.05,32.22,31.98,32.12,17032,0
|
| 362 |
+
NBCR.US,D,20260114,000000,31.83,31.95,31.728,31.8739,15101,0
|
| 363 |
+
NBCR.US,D,20260115,000000,32.06,32.11,31.94,31.9858,5542193,0
|
| 364 |
+
NBCR.US,D,20260116,000000,32.04,32.04,31.9596,31.9668,11087,0
|
| 365 |
+
NBCR.US,D,20260120,000000,31.49,31.62,31.255,31.2705,39012,0
|
| 366 |
+
NBCR.US,D,20260121,000000,31.37,31.64,31.33,31.61,457124,0
|
| 367 |
+
NBCR.US,D,20260122,000000,31.69,31.82,31.69,31.7299,7954,0
|
| 368 |
+
NBCR.US,D,20260123,000000,31.675,31.77,31.675,31.7558,42584,0
|
| 369 |
+
NBCR.US,D,20260126,000000,31.855,31.97,31.855,31.9058,40105,0
|
| 370 |
+
NBCR.US,D,20260127,000000,32.02,32.04,32,32,3528,0
|
| 371 |
+
NBCR.US,D,20260128,000000,31.93,32.01,31.93,32.01,12507,0
|
| 372 |
+
NBCR.US,D,20260129,000000,31.57,31.9038,31.52,31.9038,28531,0
|
| 373 |
+
NBCR.US,D,20260130,000000,31.86,31.885,31.7,31.8078,32966,0
|
| 374 |
+
NBCR.US,D,20260202,000000,31.82,32.03,31.82,31.93,40784,0
|
| 375 |
+
NBCR.US,D,20260203,000000,32.01,32.02,31.49,31.645,11763,0
|
| 376 |
+
NBCR.US,D,20260204,000000,31.73,31.75,31.42,31.51,21246,0
|
| 377 |
+
NBCR.US,D,20260205,000000,31.28,31.42,31.09,31.12,38575,0
|
| 378 |
+
NBCR.US,D,20260206,000000,31.45,31.73,31.31,31.7225,62439,0
|
| 379 |
+
NBCR.US,D,20260209,000000,31.64,31.88,31.64,31.79,51023,0
|
| 380 |
+
NBCR.US,D,20260210,000000,31.745,31.86,31.73,31.73,43311,0
|
| 381 |
+
NBCR.US,D,20260211,000000,31.55,31.71,31.54,31.54,16318,0
|
| 382 |
+
NBCR.US,D,20260212,000000,31.76,31.76,31.17,31.23,23496,0
|
| 383 |
+
NBCR.US,D,20260213,000000,31.17,31.36,31.08,31.1479,43492,0
|
| 384 |
+
NBCR.US,D,20260217,000000,31.06,31.34,30.94,31.28,115877,0
|
| 385 |
+
NBCR.US,D,20260218,000000,31.33,31.54,31.31,31.41,76081,0
|
daily/us/nyse stocks/2/nbgx.us.txt
ADDED
|
@@ -0,0 +1,116 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NBGX.US,D,20241227,000000,24.6,24.6168,24.5999,24.6168,327,0
|
| 3 |
+
NBGX.US,D,20241230,000000,24.49,24.49,24.3897,24.3897,117,0
|
| 4 |
+
NBGX.US,D,20241231,000000,24.28,24.28,24.1712,24.1712,1967,0
|
| 5 |
+
NBGX.US,D,20250102,000000,24.34,24.34,24.1903,24.1903,211,0
|
| 6 |
+
NBGX.US,D,20250103,000000,24.49,24.4919,24.49,24.4919,800,0
|
| 7 |
+
NBGX.US,D,20250107,000000,24.5,24.51,24.3634,24.3634,1199,0
|
| 8 |
+
NBGX.US,D,20250108,000000,24.35,24.425,24.35,24.425,3100,0
|
| 9 |
+
NBGX.US,D,20250110,000000,24.25,24.25,24.0784,24.0784,3232,0
|
| 10 |
+
NBGX.US,D,20250113,000000,23.9,23.952,23.9,23.952,162,0
|
| 11 |
+
NBGX.US,D,20250121,000000,24.7,24.8204,24.7,24.8204,1439,0
|
| 12 |
+
NBGX.US,D,20250203,000000,24.98,24.99,24.9057,24.9057,10135,0
|
| 13 |
+
NBGX.US,D,20250204,000000,24.95,25.0848,24.95,25.0848,429,0
|
| 14 |
+
NBGX.US,D,20250210,000000,25.2,25.2767,25.2,25.2767,2118,0
|
| 15 |
+
NBGX.US,D,20250212,000000,25.13,25.1555,25.13,25.1555,1985,0
|
| 16 |
+
NBGX.US,D,20250218,000000,25.23,25.2836,25.23,25.2836,304,0
|
| 17 |
+
NBGX.US,D,20250219,000000,25.09,25.2563,25.09,25.2563,672,0
|
| 18 |
+
NBGX.US,D,20250220,000000,25.0398,25.0768,25.0398,25.0768,274,0
|
| 19 |
+
NBGX.US,D,20250221,000000,25.03,25.03,24.5501,24.5646,337,0
|
| 20 |
+
NBGX.US,D,20250228,000000,23.8,24.1816,23.8,24.1816,136,0
|
| 21 |
+
NBGX.US,D,20250304,000000,23.4,23.8,23.19,23.4529,1520,0
|
| 22 |
+
NBGX.US,D,20250305,000000,23.87,23.8899,23.8517,23.8517,311,0
|
| 23 |
+
NBGX.US,D,20250306,000000,23.2,23.2,23.1761,23.1761,376,0
|
| 24 |
+
NBGX.US,D,20250307,000000,23.18,23.195,23.18,23.195,1293,0
|
| 25 |
+
NBGX.US,D,20250310,000000,22.36,22.4,22.36,22.3957,401,0
|
| 26 |
+
NBGX.US,D,20250311,000000,22.56,22.56,22.4213,22.4213,438,0
|
| 27 |
+
NBGX.US,D,20250321,000000,22.56,22.7363,22.5406,22.7363,578,0
|
| 28 |
+
NBGX.US,D,20250324,000000,23.08,23.2087,23.08,23.2087,104,0
|
| 29 |
+
NBGX.US,D,20250325,000000,23.26,23.32,23.26,23.2777,200,0
|
| 30 |
+
NBGX.US,D,20250326,000000,22.95,22.95,22.8594,22.8594,100,0
|
| 31 |
+
NBGX.US,D,20250403,000000,21.33,21.33,21.3001,21.3001,113,0
|
| 32 |
+
NBGX.US,D,20250404,000000,20.55,20.55,20.1359,20.1359,331,0
|
| 33 |
+
NBGX.US,D,20250407,000000,20.01,20.2027,20.01,20.2027,330,0
|
| 34 |
+
NBGX.US,D,20250409,000000,21.36,22.044,21.36,22.044,1200,0
|
| 35 |
+
NBGX.US,D,20250410,000000,21.46,21.46,20.8,21.2213,401,0
|
| 36 |
+
NBGX.US,D,20250424,000000,22.2,22.3679,22.2,22.3679,702,0
|
| 37 |
+
NBGX.US,D,20250502,000000,23.4127,23.4614,23.4127,23.4614,471,0
|
| 38 |
+
NBGX.US,D,20250505,000000,23.4,23.52,23.3673,23.3673,440,0
|
| 39 |
+
NBGX.US,D,20250506,000000,23.22,23.29,23.22,23.241,340,0
|
| 40 |
+
NBGX.US,D,20250507,000000,23.38,23.38,23.3409,23.3409,315,0
|
| 41 |
+
NBGX.US,D,20250513,000000,24.4594,24.65,24.4594,24.5968,1531,0
|
| 42 |
+
NBGX.US,D,20250514,000000,24.67,24.7,24.67,24.6971,200,0
|
| 43 |
+
NBGX.US,D,20250515,000000,24.58,24.82,24.58,24.6901,629,0
|
| 44 |
+
NBGX.US,D,20250516,000000,24.76,24.83,24.76,24.8008,614,0
|
| 45 |
+
NBGX.US,D,20250519,000000,24.88,24.88,24.8538,24.8538,100,0
|
| 46 |
+
NBGX.US,D,20250520,000000,24.7376,24.7511,24.62,24.7511,1430,0
|
| 47 |
+
NBGX.US,D,20250521,000000,24.66,24.78,24.4311,24.4311,1025,0
|
| 48 |
+
NBGX.US,D,20250530,000000,24.47,24.702,24.4627,24.702,1004,0
|
| 49 |
+
NBGX.US,D,20250602,000000,24.71,24.8237,24.71,24.8237,100,0
|
| 50 |
+
NBGX.US,D,20250610,000000,25.248,25.304,25.248,25.304,779,0
|
| 51 |
+
NBGX.US,D,20250613,000000,25.1038,25.1038,24.8667,24.8667,4164,0
|
| 52 |
+
NBGX.US,D,20250616,000000,25.23,25.24,25.1611,25.1611,4443,0
|
| 53 |
+
NBGX.US,D,20250617,000000,25.023,25.023,25.006,25.006,517,0
|
| 54 |
+
NBGX.US,D,20250620,000000,25,25,24.7805,24.7805,732,0
|
| 55 |
+
NBGX.US,D,20250626,000000,25.6792,25.79,25.6792,25.7829,506,0
|
| 56 |
+
NBGX.US,D,20250701,000000,26.06,26.06,25.86,25.8826,11505,0
|
| 57 |
+
NBGX.US,D,20250707,000000,26.1592,26.1592,26.1132,26.1132,153,0
|
| 58 |
+
NBGX.US,D,20250714,000000,26.24,26.24,26.2126,26.2126,100,0
|
| 59 |
+
NBGX.US,D,20250716,000000,26.03,26.2876,26.03,26.2876,101,0
|
| 60 |
+
NBGX.US,D,20250717,000000,26.44,26.4656,26.44,26.4656,421,0
|
| 61 |
+
NBGX.US,D,20250801,000000,26.43,26.5112,26.43,26.5112,306,0
|
| 62 |
+
NBGX.US,D,20250804,000000,26.97,26.976,26.97,26.976,120,0
|
| 63 |
+
NBGX.US,D,20250805,000000,27.01,27.01,26.7577,26.7577,400,0
|
| 64 |
+
NBGX.US,D,20250806,000000,26.95,27.0523,26.95,27.0523,355,0
|
| 65 |
+
NBGX.US,D,20250807,000000,27.05,27.05,26.8829,26.8829,369,0
|
| 66 |
+
NBGX.US,D,20250812,000000,27.25,27.25,27.2406,27.2406,200,0
|
| 67 |
+
NBGX.US,D,20250813,000000,27.25,27.25,27.2424,27.2424,200,0
|
| 68 |
+
NBGX.US,D,20250820,000000,26.86,26.8985,26.85,26.8985,600,0
|
| 69 |
+
NBGX.US,D,20250821,000000,26.82,26.82,26.7427,26.7653,660,0
|
| 70 |
+
NBGX.US,D,20250827,000000,27.26,27.2658,27.26,27.2658,111,0
|
| 71 |
+
NBGX.US,D,20250829,000000,27.15,27.15,27.1494,27.1494,100,0
|
| 72 |
+
NBGX.US,D,20250902,000000,26.74,26.94,26.74,26.93,10912,0
|
| 73 |
+
NBGX.US,D,20250903,000000,27.23,27.23,27.09,27.2007,4687,0
|
| 74 |
+
NBGX.US,D,20250904,000000,27.31,27.4759,27.31,27.4759,7092,0
|
| 75 |
+
NBGX.US,D,20250909,000000,27.7016,27.7637,27.7016,27.7637,396,0
|
| 76 |
+
NBGX.US,D,20250910,000000,27.67,27.67,27.5406,27.5406,435,0
|
| 77 |
+
NBGX.US,D,20250915,000000,27.86,27.8981,27.86,27.8981,246,0
|
| 78 |
+
NBGX.US,D,20250916,000000,27.92,27.92,27.8983,27.8983,321,0
|
| 79 |
+
NBGX.US,D,20250929,000000,27.989,27.989,27.8604,27.8604,290,0
|
| 80 |
+
NBGX.US,D,20251014,000000,27.62,27.675,27.62,27.675,227,0
|
| 81 |
+
NBGX.US,D,20251023,000000,28.07,28.0754,28.07,28.0754,200,0
|
| 82 |
+
NBGX.US,D,20251024,000000,28.3424,28.3424,28.2956,28.2956,600,0
|
| 83 |
+
NBGX.US,D,20251027,000000,28.59,28.6875,28.59,28.6875,327,0
|
| 84 |
+
NBGX.US,D,20251028,000000,28.79,28.8949,28.79,28.8949,202,0
|
| 85 |
+
NBGX.US,D,20251029,000000,29.06,29.06,29.0097,29.0097,206,0
|
| 86 |
+
NBGX.US,D,20251030,000000,28.86,28.86,28.6703,28.6703,100,0
|
| 87 |
+
NBGX.US,D,20251103,000000,28.87,28.9,28.8375,28.8375,202,0
|
| 88 |
+
NBGX.US,D,20251104,000000,28.4216,28.47,28.4216,28.4299,1100,0
|
| 89 |
+
NBGX.US,D,20251105,000000,28.53,28.55,28.4831,28.4831,300,0
|
| 90 |
+
NBGX.US,D,20251106,000000,28.2,28.2,28.0517,28.0517,229,0
|
| 91 |
+
NBGX.US,D,20251110,000000,28.52,28.585,28.52,28.585,100,0
|
| 92 |
+
NBGX.US,D,20251111,000000,28.46,28.595,28.46,28.595,106,0
|
| 93 |
+
NBGX.US,D,20251112,000000,28.59,28.5949,28.57,28.5949,200,0
|
| 94 |
+
NBGX.US,D,20251113,000000,28.48,28.48,28.0717,28.0717,424,0
|
| 95 |
+
NBGX.US,D,20251119,000000,27.82,27.82,27.6361,27.6361,109,0
|
| 96 |
+
NBGX.US,D,20251201,000000,28.3,28.3001,28.27,28.27,2000,0
|
| 97 |
+
NBGX.US,D,20251203,000000,28.22,28.34,28.22,28.2939,1023,0
|
| 98 |
+
NBGX.US,D,20251210,000000,28.24,28.3819,28.2,28.3819,1463,0
|
| 99 |
+
NBGX.US,D,20251222,000000,27.97,27.98,27.97,27.9706,38132,0
|
| 100 |
+
NBGX.US,D,20251224,000000,28.16,28.2653,28.16,28.2653,6417,0
|
| 101 |
+
NBGX.US,D,20251226,000000,28.29,28.29,28.2865,28.2865,813,0
|
| 102 |
+
NBGX.US,D,20251230,000000,28.2098,28.21,28.192,28.192,257,0
|
| 103 |
+
NBGX.US,D,20260102,000000,27.9165,27.9337,27.87,27.9337,670,0
|
| 104 |
+
NBGX.US,D,20260109,000000,28.3638,28.3638,28.3265,28.3265,566,0
|
| 105 |
+
NBGX.US,D,20260113,000000,28.2,28.2176,28.14,28.2176,500,0
|
| 106 |
+
NBGX.US,D,20260114,000000,27.98,27.98,27.83,27.8975,361,0
|
| 107 |
+
NBGX.US,D,20260129,000000,27.69,27.8509,27.69,27.8509,203,0
|
| 108 |
+
NBGX.US,D,20260204,000000,26.96,26.9722,26.96,26.9722,223,0
|
| 109 |
+
NBGX.US,D,20260205,000000,26.49,26.67,26.49,26.5159,663,0
|
| 110 |
+
NBGX.US,D,20260209,000000,27.18,27.2,27.18,27.1987,1479,0
|
| 111 |
+
NBGX.US,D,20260210,000000,27.15,27.23,27.0852,27.0852,476,0
|
| 112 |
+
NBGX.US,D,20260211,000000,26.94,27,26.94,26.9907,402,0
|
| 113 |
+
NBGX.US,D,20260212,000000,26.97,26.97,26.6048,26.6048,166,0
|
| 114 |
+
NBGX.US,D,20260213,000000,26.56,26.69,26.5369,26.5369,679,0
|
| 115 |
+
NBGX.US,D,20260217,000000,26.63,26.63,26.55,26.6265,209,0
|
| 116 |
+
NBGX.US,D,20260218,000000,26.82,26.82,26.74,26.74,204,0
|
daily/us/nyse stocks/2/nbhc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nbr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nbsd.us.txt
ADDED
|
@@ -0,0 +1,408 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NBSD.US,D,20240626,000000,50.2,50.26,50.2,50.2106,1489,0
|
| 3 |
+
NBSD.US,D,20240627,000000,50.22,50.26,50.22,50.2399,1720,0
|
| 4 |
+
NBSD.US,D,20240628,000000,50.2,50.3,49.97,49.97,5572,0
|
| 5 |
+
NBSD.US,D,20240701,000000,50.09,50.25,50.09,50.25,3862,0
|
| 6 |
+
NBSD.US,D,20240702,000000,50.12,50.3051,50.12,50.3051,11230,0
|
| 7 |
+
NBSD.US,D,20240703,000000,50.31,50.37,50.31,50.3511,1839,0
|
| 8 |
+
NBSD.US,D,20240705,000000,50.45,50.4754,50.43,50.4754,2248,0
|
| 9 |
+
NBSD.US,D,20240708,000000,50.47,50.47,50.44,50.4582,3333,0
|
| 10 |
+
NBSD.US,D,20240709,000000,50.41,50.48,50.41,50.4746,2694,0
|
| 11 |
+
NBSD.US,D,20240710,000000,50.43,50.49,50.42,50.4443,28304,0
|
| 12 |
+
NBSD.US,D,20240711,000000,50.5,50.5,50.32,50.3801,12520,0
|
| 13 |
+
NBSD.US,D,20240712,000000,50.47,50.5412,50.43,50.5412,42429,0
|
| 14 |
+
NBSD.US,D,20240715,000000,50.53,50.56,50.53,50.5501,7369,0
|
| 15 |
+
NBSD.US,D,20240716,000000,50.53,50.56,50.53,50.56,2347,0
|
| 16 |
+
NBSD.US,D,20240717,000000,50.54,50.54,50.47,50.5173,8260,0
|
| 17 |
+
NBSD.US,D,20240718,000000,50.51,50.51,50.48,50.481,2812,0
|
| 18 |
+
NBSD.US,D,20240719,000000,50.4705,50.4705,50.4705,50.4705,1,0
|
| 19 |
+
NBSD.US,D,20240722,000000,50.462,50.462,50.462,50.462,215,0
|
| 20 |
+
NBSD.US,D,20240723,000000,50.52,50.52,50.5,50.5008,21347,0
|
| 21 |
+
NBSD.US,D,20240724,000000,50.52,50.57,50.52,50.538,675,0
|
| 22 |
+
NBSD.US,D,20240725,000000,50.5206,50.5206,50.5206,50.5206,80,0
|
| 23 |
+
NBSD.US,D,20240726,000000,50.6,50.6,50.55,50.5892,679,0
|
| 24 |
+
NBSD.US,D,20240729,000000,50.62,50.62,50.59,50.6005,2959,0
|
| 25 |
+
NBSD.US,D,20240730,000000,50.6909,50.7034,50.69,50.7034,707,0
|
| 26 |
+
NBSD.US,D,20240731,000000,50.74,50.88,50.74,50.88,29853,0
|
| 27 |
+
NBSD.US,D,20240801,000000,50.6,50.8,50.6,50.8,25077,0
|
| 28 |
+
NBSD.US,D,20240802,000000,50.78,50.8541,50.78,50.8541,9005,0
|
| 29 |
+
NBSD.US,D,20240805,000000,50.95,50.95,50.7493,50.7493,3114,0
|
| 30 |
+
NBSD.US,D,20240806,000000,50.7147,50.7147,50.61,50.674,1984,0
|
| 31 |
+
NBSD.US,D,20240807,000000,50.68,50.69,50.65,50.6652,7752,0
|
| 32 |
+
NBSD.US,D,20240808,000000,50.6682,50.6682,50.635,50.6491,44726,0
|
| 33 |
+
NBSD.US,D,20240809,000000,50.6895,50.6895,50.6603,50.6614,372,0
|
| 34 |
+
NBSD.US,D,20240812,000000,50.6993,50.73,50.6701,50.7041,568,0
|
| 35 |
+
NBSD.US,D,20240813,000000,50.755,50.7748,50.74,50.7748,244,0
|
| 36 |
+
NBSD.US,D,20240814,000000,50.77,50.7901,50.77,50.78,10708,0
|
| 37 |
+
NBSD.US,D,20240815,000000,50.76,50.76,50.63,50.75,82907,0
|
| 38 |
+
NBSD.US,D,20240816,000000,50.71,50.7223,50.66,50.7223,332,0
|
| 39 |
+
NBSD.US,D,20240819,000000,50.74,50.77,50.7204,50.76,4514,0
|
| 40 |
+
NBSD.US,D,20240820,000000,50.79,51.04,50.79,50.9,11367,0
|
| 41 |
+
NBSD.US,D,20240821,000000,50.86,50.8737,50.78,50.8737,3226,0
|
| 42 |
+
NBSD.US,D,20240822,000000,50.8521,50.8521,50.81,50.825,7098,0
|
| 43 |
+
NBSD.US,D,20240823,000000,50.9,50.94,50.8801,50.94,2649,0
|
| 44 |
+
NBSD.US,D,20240826,000000,50.98,50.98,50.9301,50.98,2224,0
|
| 45 |
+
NBSD.US,D,20240827,000000,50.9575,50.987,50.95,50.97,2154,0
|
| 46 |
+
NBSD.US,D,20240828,000000,50.97,50.9855,50.89,50.964,2208,0
|
| 47 |
+
NBSD.US,D,20240829,000000,50.97,50.97,50.95,50.9587,3229,0
|
| 48 |
+
NBSD.US,D,20240830,000000,50.98,50.99,50.89,50.98,12676,0
|
| 49 |
+
NBSD.US,D,20240903,000000,50.75,50.755,50.66,50.74,1614,0
|
| 50 |
+
NBSD.US,D,20240904,000000,50.78,50.8449,50.76,50.8449,7047,0
|
| 51 |
+
NBSD.US,D,20240905,000000,50.89,50.89,50.83,50.8552,8373,0
|
| 52 |
+
NBSD.US,D,20240906,000000,50.93,51.01,50.9,50.9784,23814,0
|
| 53 |
+
NBSD.US,D,20240909,000000,50.97,50.99,50.89,50.99,7309,0
|
| 54 |
+
NBSD.US,D,20240910,000000,50.99,51.02,50.96,50.99,32825,0
|
| 55 |
+
NBSD.US,D,20240911,000000,50.98,51.01,50.95,50.985,7903,0
|
| 56 |
+
NBSD.US,D,20240912,000000,51,51,50.9,50.99,8410,0
|
| 57 |
+
NBSD.US,D,20240913,000000,51.1,51.1,51.05,51.075,6733,0
|
| 58 |
+
NBSD.US,D,20240916,000000,51.1,51.1397,51.02,51.1142,4056,0
|
| 59 |
+
NBSD.US,D,20240917,000000,51.095,51.095,51.095,51.095,626,0
|
| 60 |
+
NBSD.US,D,20240918,000000,51.0896,51.12,51.0896,51.094,1081,0
|
| 61 |
+
NBSD.US,D,20240919,000000,51.15,51.18,51.15,51.155,17543,0
|
| 62 |
+
NBSD.US,D,20240920,000000,51.18,51.3205,51.18,51.3205,21625,0
|
| 63 |
+
NBSD.US,D,20240923,000000,51.34,51.34,51.334,51.334,193,0
|
| 64 |
+
NBSD.US,D,20240924,000000,51.34,51.375,51.3359,51.375,220,0
|
| 65 |
+
NBSD.US,D,20240925,000000,51.34,51.44,51.34,51.3412,5572,0
|
| 66 |
+
NBSD.US,D,20240926,000000,51.3,51.305,51.21,51.305,781,0
|
| 67 |
+
NBSD.US,D,20240927,000000,51.32,51.3511,51.32,51.3511,390,0
|
| 68 |
+
NBSD.US,D,20240930,000000,51.36,51.68,51.3128,51.67,10005,0
|
| 69 |
+
NBSD.US,D,20241001,000000,51.1,51.22,51.09,51.1,3359,0
|
| 70 |
+
NBSD.US,D,20241002,000000,51.14,51.21,51.1162,51.1534,1476,0
|
| 71 |
+
NBSD.US,D,20241003,000000,51.0775,51.17,51.07,51.075,2154,0
|
| 72 |
+
NBSD.US,D,20241004,000000,50.95,51.05,50.88,50.9347,2305,0
|
| 73 |
+
NBSD.US,D,20241007,000000,50.87,50.87,50.84,50.8481,1636,0
|
| 74 |
+
NBSD.US,D,20241008,000000,50.9084,50.98,50.9084,50.91,1576,0
|
| 75 |
+
NBSD.US,D,20241009,000000,50.89,50.9,50.86,50.8741,12078,0
|
| 76 |
+
NBSD.US,D,20241010,000000,50.91,50.93,50.865,50.93,2110,0
|
| 77 |
+
NBSD.US,D,20241011,000000,50.94,50.98,50.94,50.975,59039,0
|
| 78 |
+
NBSD.US,D,20241014,000000,50.94,50.95,50.895,50.95,7202,0
|
| 79 |
+
NBSD.US,D,20241015,000000,50.95,50.96,50.935,50.9398,9271,0
|
| 80 |
+
NBSD.US,D,20241016,000000,50.96,50.9696,50.95,50.9598,5233,0
|
| 81 |
+
NBSD.US,D,20241017,000000,50.96,50.98,50.92,50.9717,8479,0
|
| 82 |
+
NBSD.US,D,20241018,000000,50.98,50.98,50.94,50.9795,2761,0
|
| 83 |
+
NBSD.US,D,20241021,000000,50.98,50.98,50.95,50.95,4857,0
|
| 84 |
+
NBSD.US,D,20241022,000000,50.92,50.92,50.86,50.87,1960,0
|
| 85 |
+
NBSD.US,D,20241023,000000,50.8871,50.8871,50.85,50.87,1129,0
|
| 86 |
+
NBSD.US,D,20241024,000000,50.88,50.91,50.88,50.88,2090,0
|
| 87 |
+
NBSD.US,D,20241025,000000,50.89,50.89,50.86,50.88,4706,0
|
| 88 |
+
NBSD.US,D,20241028,000000,50.87,50.88,50.87,50.8748,497,0
|
| 89 |
+
NBSD.US,D,20241029,000000,50.84,50.885,50.84,50.885,484,0
|
| 90 |
+
NBSD.US,D,20241030,000000,50.86,50.86,50.8487,50.8487,634,0
|
| 91 |
+
NBSD.US,D,20241031,000000,50.815,50.85,50.76,50.85,26545,0
|
| 92 |
+
NBSD.US,D,20241101,000000,50.62,50.6391,50.62,50.6391,5114,0
|
| 93 |
+
NBSD.US,D,20241104,000000,50.6612,50.67,50.61,50.65,4319,0
|
| 94 |
+
NBSD.US,D,20241105,000000,50.66,50.75,50.66,50.73,4459,0
|
| 95 |
+
NBSD.US,D,20241106,000000,50.65,50.66,50.64,50.65,11571,0
|
| 96 |
+
NBSD.US,D,20241107,000000,50.7,50.7574,50.7,50.7574,226,0
|
| 97 |
+
NBSD.US,D,20241108,000000,50.79,50.79,50.72,50.7249,9374,0
|
| 98 |
+
NBSD.US,D,20241111,000000,50.67,50.69,50.67,50.69,4947,0
|
| 99 |
+
NBSD.US,D,20241112,000000,50.67,50.72,50.67,50.7042,3226,0
|
| 100 |
+
NBSD.US,D,20241113,000000,50.68,50.72,50.67,50.7021,59557,0
|
| 101 |
+
NBSD.US,D,20241114,000000,50.76,50.82,50.7,50.76,4107,0
|
| 102 |
+
NBSD.US,D,20241115,000000,50.68,50.6895,50.66,50.6895,995,0
|
| 103 |
+
NBSD.US,D,20241118,000000,50.6837,50.7661,50.6837,50.7651,1322,0
|
| 104 |
+
NBSD.US,D,20241119,000000,50.76,50.83,50.71,50.73,3333,0
|
| 105 |
+
NBSD.US,D,20241120,000000,50.73,50.75,50.719,50.719,3252,0
|
| 106 |
+
NBSD.US,D,20241121,000000,50.7594,50.85,50.7438,50.76,7574,0
|
| 107 |
+
NBSD.US,D,20241126,000000,50.8,50.88,50.78,50.8769,61751,0
|
| 108 |
+
NBSD.US,D,20241127,000000,50.88,51.01,50.86,50.9257,33371,0
|
| 109 |
+
NBSD.US,D,20241202,000000,50.78,51.03,50.72,50.92,14175,0
|
| 110 |
+
NBSD.US,D,20241203,000000,50.78,50.88,50.77,50.7804,9102,0
|
| 111 |
+
NBSD.US,D,20241204,000000,50.81,50.83,50.8001,50.82,78418,0
|
| 112 |
+
NBSD.US,D,20241205,000000,50.83,50.83,50.81,50.81,7170,0
|
| 113 |
+
NBSD.US,D,20241206,000000,50.87,50.89,50.87,50.875,2849,0
|
| 114 |
+
NBSD.US,D,20241209,000000,50.8605,50.98,50.8605,50.9,5876,0
|
| 115 |
+
NBSD.US,D,20241210,000000,50.85,50.87,50.84,50.87,870,0
|
| 116 |
+
NBSD.US,D,20241211,000000,50.92,50.92,50.89,50.89,3419,0
|
| 117 |
+
NBSD.US,D,20241212,000000,50.88,50.88,50.8604,50.8604,1821,0
|
| 118 |
+
NBSD.US,D,20241213,000000,50.87,50.94,50.83,50.835,3813,0
|
| 119 |
+
NBSD.US,D,20241216,000000,50.87,50.87,50.8456,50.85,422,0
|
| 120 |
+
NBSD.US,D,20241217,000000,50.845,50.86,50.845,50.85,1227,0
|
| 121 |
+
NBSD.US,D,20241218,000000,50.64,50.65,50.51,50.51,735,0
|
| 122 |
+
NBSD.US,D,20241219,000000,50.58,50.58,50.54,50.5444,3207,0
|
| 123 |
+
NBSD.US,D,20241220,000000,50.56,50.66,50.49,50.5523,11091,0
|
| 124 |
+
NBSD.US,D,20241223,000000,50.5486,50.5498,50.51,50.53,2548,0
|
| 125 |
+
NBSD.US,D,20241224,000000,50.53,50.6314,50.53,50.5609,3157,0
|
| 126 |
+
NBSD.US,D,20241226,000000,50.56,50.65,50.559,50.5811,867,0
|
| 127 |
+
NBSD.US,D,20241227,000000,50.61,50.61,50.595,50.595,783,0
|
| 128 |
+
NBSD.US,D,20241230,000000,50.6283,50.66,50.6283,50.66,989,0
|
| 129 |
+
NBSD.US,D,20241231,000000,50.68,50.79,50.67,50.7158,7951,0
|
| 130 |
+
NBSD.US,D,20250102,000000,50.73,50.75,50.69,50.7269,1586,0
|
| 131 |
+
NBSD.US,D,20250103,000000,50.745,50.7584,50.7302,50.7302,626,0
|
| 132 |
+
NBSD.US,D,20250106,000000,50.76,50.94,50.76,50.8551,18402,0
|
| 133 |
+
NBSD.US,D,20250107,000000,50.75,50.805,50.75,50.77,27861,0
|
| 134 |
+
NBSD.US,D,20250108,000000,50.75,50.84,50.75,50.7834,7548,0
|
| 135 |
+
NBSD.US,D,20250110,000000,50.7492,51.01,50.73,50.8,45302,0
|
| 136 |
+
NBSD.US,D,20250113,000000,50.7,50.79,50.67,50.71,24718,0
|
| 137 |
+
NBSD.US,D,20250114,000000,50.72,50.83,50.7,50.7541,11089,0
|
| 138 |
+
NBSD.US,D,20250115,000000,50.85,51.08,50.8365,50.89,6422,0
|
| 139 |
+
NBSD.US,D,20250116,000000,50.8588,51.13,50.8588,50.98,34270,0
|
| 140 |
+
NBSD.US,D,20250117,000000,50.91,50.93,50.89,50.9112,2549,0
|
| 141 |
+
NBSD.US,D,20250121,000000,50.92,50.99,50.89,50.9351,16940,0
|
| 142 |
+
NBSD.US,D,20250122,000000,50.92,51.25,50.92,51.25,5241,0
|
| 143 |
+
NBSD.US,D,20250123,000000,50.92,50.965,50.8933,50.94,21580,0
|
| 144 |
+
NBSD.US,D,20250124,000000,50.97,50.99,50.9593,50.97,10228,0
|
| 145 |
+
NBSD.US,D,20250127,000000,51.01,51.14,51,51.04,11567,0
|
| 146 |
+
NBSD.US,D,20250128,000000,50.78,50.9,50.78,50.805,7022,0
|
| 147 |
+
NBSD.US,D,20250129,000000,50.81,51.19,50.7997,50.825,7462,0
|
| 148 |
+
NBSD.US,D,20250130,000000,50.83,51.1,50.82,50.82,10461,0
|
| 149 |
+
NBSD.US,D,20250131,000000,50.84,50.92,50.81,50.83,26267,0
|
| 150 |
+
NBSD.US,D,20250203,000000,50.768,50.99,50.74,50.85,14176,0
|
| 151 |
+
NBSD.US,D,20250204,000000,50.805,51.0494,50.805,51.03,13332,0
|
| 152 |
+
NBSD.US,D,20250205,000000,50.86,50.91,50.85,50.89,9165,0
|
| 153 |
+
NBSD.US,D,20250206,000000,50.8696,50.96,50.85,50.8659,10905,0
|
| 154 |
+
NBSD.US,D,20250207,000000,50.82,50.84,50.79,50.83,12991,0
|
| 155 |
+
NBSD.US,D,20250210,000000,50.8396,50.85,50.83,50.8393,1924,0
|
| 156 |
+
NBSD.US,D,20250211,000000,50.83,50.9,50.8,50.8796,6564,0
|
| 157 |
+
NBSD.US,D,20250212,000000,50.76,50.89,50.76,50.815,16060,0
|
| 158 |
+
NBSD.US,D,20250213,000000,50.81,50.9,50.8002,50.85,60121,0
|
| 159 |
+
NBSD.US,D,20250214,000000,50.9198,50.94,50.91,50.935,3840,0
|
| 160 |
+
NBSD.US,D,20250218,000000,50.91,51.19,50.9,50.915,11478,0
|
| 161 |
+
NBSD.US,D,20250219,000000,50.9,51,50.9,50.94,18869,0
|
| 162 |
+
NBSD.US,D,20250220,000000,50.93,50.97,50.93,50.9569,11772,0
|
| 163 |
+
NBSD.US,D,20250221,000000,50.937,50.99,50.85,50.9741,12906,0
|
| 164 |
+
NBSD.US,D,20250224,000000,50.9601,51.06,50.9601,51.06,5325,0
|
| 165 |
+
NBSD.US,D,20250225,000000,50.86,50.879,50.83,50.8567,4639,0
|
| 166 |
+
NBSD.US,D,20250226,000000,50.86,50.865,50.82,50.865,6912,0
|
| 167 |
+
NBSD.US,D,20250227,000000,50.88,50.8882,50.845,50.87,15497,0
|
| 168 |
+
NBSD.US,D,20250228,000000,50.92,51.04,50.8997,50.9793,25284,0
|
| 169 |
+
NBSD.US,D,20250303,000000,50.95,51.01,50.95,51.01,24244,0
|
| 170 |
+
NBSD.US,D,20250304,000000,51.04,51.05,51,51.0197,15822,0
|
| 171 |
+
NBSD.US,D,20250305,000000,51.035,51.04,50.83,50.88,89369,0
|
| 172 |
+
NBSD.US,D,20250306,000000,51.03,51.04,51,51.0042,13708,0
|
| 173 |
+
NBSD.US,D,20250307,000000,51.0418,51.08,50.96,50.995,24833,0
|
| 174 |
+
NBSD.US,D,20250310,000000,51.03,51.03,50.99,51.02,7679,0
|
| 175 |
+
NBSD.US,D,20250311,000000,51.03,51.0362,51.01,51.015,5058,0
|
| 176 |
+
NBSD.US,D,20250312,000000,51.01,51.01,50.922,50.95,11834,0
|
| 177 |
+
NBSD.US,D,20250313,000000,50.95,50.96,50.93,50.9342,6254,0
|
| 178 |
+
NBSD.US,D,20250314,000000,50.99,51.01,50.86,50.9383,7266,0
|
| 179 |
+
NBSD.US,D,20250317,000000,50.9,50.96,50.9,50.902,6972,0
|
| 180 |
+
NBSD.US,D,20250318,000000,50.9359,50.94,50.9,50.92,25504,0
|
| 181 |
+
NBSD.US,D,20250319,000000,50.89,50.95,50.19,50.94,29807,0
|
| 182 |
+
NBSD.US,D,20250320,000000,51.018,51.04,50.9677,50.995,5634,0
|
| 183 |
+
NBSD.US,D,20250321,000000,51.01,51.09,51,51.0199,31515,0
|
| 184 |
+
NBSD.US,D,20250324,000000,51.04,51.11,51,51.11,31149,0
|
| 185 |
+
NBSD.US,D,20250325,000000,51,51.028,50.98,51.0198,28147,0
|
| 186 |
+
NBSD.US,D,20250326,000000,50.73,50.84,50.72,50.76,51593,0
|
| 187 |
+
NBSD.US,D,20250327,000000,50.78,50.88,50.76,50.7966,43961,0
|
| 188 |
+
NBSD.US,D,20250328,000000,50.82,50.92,50.77,50.8042,49937,0
|
| 189 |
+
NBSD.US,D,20250331,000000,50.82,51.01,50.74,50.97,22871,0
|
| 190 |
+
NBSD.US,D,20250401,000000,50.81,50.9,50.78,50.8275,79314,0
|
| 191 |
+
NBSD.US,D,20250402,000000,50.82,50.83,50.79,50.83,6585,0
|
| 192 |
+
NBSD.US,D,20250403,000000,50.9,50.98,50.8641,50.93,12846,0
|
| 193 |
+
NBSD.US,D,20250404,000000,50.8894,50.91,50.7903,50.83,23921,0
|
| 194 |
+
NBSD.US,D,20250407,000000,50.7588,50.7596,50.59,50.73,34238,0
|
| 195 |
+
NBSD.US,D,20250408,000000,50.5901,50.775,50.59,50.76,46959,0
|
| 196 |
+
NBSD.US,D,20250409,000000,50.505,50.71,50.43,50.48,12953,0
|
| 197 |
+
NBSD.US,D,20250410,000000,50.54,50.66,49.63,49.63,99060,0
|
| 198 |
+
NBSD.US,D,20250411,000000,50.46,50.5096,50.17,50.27,203982,0
|
| 199 |
+
NBSD.US,D,20250414,000000,50.47,50.57,50.47,50.55,12218,0
|
| 200 |
+
NBSD.US,D,20250415,000000,50.43,50.61,50.42,50.43,27059,0
|
| 201 |
+
NBSD.US,D,20250416,000000,50.55,50.62,50.451,50.52,20037,0
|
| 202 |
+
NBSD.US,D,20250417,000000,50.6338,50.72,50.585,50.72,10800,0
|
| 203 |
+
NBSD.US,D,20250421,000000,50.6458,50.72,50.56,50.595,7051,0
|
| 204 |
+
NBSD.US,D,20250422,000000,50.65,50.73,50.54,50.65,6846,0
|
| 205 |
+
NBSD.US,D,20250423,000000,50.71,50.71,50.642356,50.6602,6917,0
|
| 206 |
+
NBSD.US,D,20250424,000000,50.75,50.81,50.75,50.81,16779,0
|
| 207 |
+
NBSD.US,D,20250425,000000,50.545,50.68,50.545,50.61,6788,0
|
| 208 |
+
NBSD.US,D,20250428,000000,50.63,50.7021,50.61,50.6653,392828,0
|
| 209 |
+
NBSD.US,D,20250429,000000,50.67,50.71,50.6501,50.6951,7124,0
|
| 210 |
+
NBSD.US,D,20250430,000000,50.7,50.91,50.69,50.91,15672,0
|
| 211 |
+
NBSD.US,D,20250501,000000,50.85,51.01,50.79,50.91,198640,0
|
| 212 |
+
NBSD.US,D,20250502,000000,50.79,50.79,50.7316,50.76,80974,0
|
| 213 |
+
NBSD.US,D,20250505,000000,50.74,50.7494,50.61,50.65,21673,0
|
| 214 |
+
NBSD.US,D,20250506,000000,50.78,50.88,50.7635,50.8,23511,0
|
| 215 |
+
NBSD.US,D,20250507,000000,50.802041,50.94,50.77,50.86,28349,0
|
| 216 |
+
NBSD.US,D,20250508,000000,50.789615,50.83,50.64,50.64,21160,0
|
| 217 |
+
NBSD.US,D,20250509,000000,50.79,51.07,50.76,50.77,48069,0
|
| 218 |
+
NBSD.US,D,20250512,000000,50.76,50.93,50.76,50.795,59461,0
|
| 219 |
+
NBSD.US,D,20250513,000000,50.8,51.05,50.77,50.82,47837,0
|
| 220 |
+
NBSD.US,D,20250514,000000,50.78,50.98,50.75,50.98,40478,0
|
| 221 |
+
NBSD.US,D,20250515,000000,50.801,50.89,50.79,50.85,51675,0
|
| 222 |
+
NBSD.US,D,20250516,000000,50.8799,50.8799,50.8,50.85,169992,0
|
| 223 |
+
NBSD.US,D,20250519,000000,50.84,51.19,50.79,50.97,25211,0
|
| 224 |
+
NBSD.US,D,20250520,000000,50.8687,51.19,50.868,50.8893,58727,0
|
| 225 |
+
NBSD.US,D,20250521,000000,50.85,50.9,50.83,50.8419,263891,0
|
| 226 |
+
NBSD.US,D,20250527,000000,50.64,50.74,50.59,50.67,25593,0
|
| 227 |
+
NBSD.US,D,20250528,000000,50.69,50.7,50.65,50.6787,20107,0
|
| 228 |
+
NBSD.US,D,20250530,000000,50.81,50.81,50.73,50.79,19484,0
|
| 229 |
+
NBSD.US,D,20250602,000000,50.765,50.98,50.74,50.76,18722,0
|
| 230 |
+
NBSD.US,D,20250603,000000,50.781,50.83,50.72,50.72,15475,0
|
| 231 |
+
NBSD.US,D,20250604,000000,50.81,50.85,50.73,50.84,8420,0
|
| 232 |
+
NBSD.US,D,20250605,000000,50.87,50.9,50.82,50.85,28668,0
|
| 233 |
+
NBSD.US,D,20250606,000000,50.78,50.8,50.76,50.765,15958,0
|
| 234 |
+
NBSD.US,D,20250609,000000,50.77,50.85,50.75,50.8,39790,0
|
| 235 |
+
NBSD.US,D,20250610,000000,50.79,50.85,50.69,50.75,28973,0
|
| 236 |
+
NBSD.US,D,20250611,000000,50.8584,51.11,50.84,50.89,66343,0
|
| 237 |
+
NBSD.US,D,20250612,000000,50.945,50.965,50.8201,50.91,22600,0
|
| 238 |
+
NBSD.US,D,20250613,000000,50.89,50.94,50.7801,50.875,17273,0
|
| 239 |
+
NBSD.US,D,20250616,000000,50.87,50.8999,50.87,50.88,15032,0
|
| 240 |
+
NBSD.US,D,20250617,000000,50.89,50.94,50.84,50.87,21917,0
|
| 241 |
+
NBSD.US,D,20250618,000000,50.91,50.945,50.8807,50.9,20079,0
|
| 242 |
+
NBSD.US,D,20250620,000000,50.93,51.12,50.93,50.955,21830,0
|
| 243 |
+
NBSD.US,D,20250623,000000,51,51.08,50.98,51.044,22871,0
|
| 244 |
+
NBSD.US,D,20250624,000000,51.062,51.14,51.03,51.07,30712,0
|
| 245 |
+
NBSD.US,D,20250625,000000,50.89,50.96,50.85,50.8815,24253,0
|
| 246 |
+
NBSD.US,D,20250626,000000,50.93,50.9696,50.91,50.96,73166,0
|
| 247 |
+
NBSD.US,D,20250627,000000,50.93,50.96,50.89,50.9,84705,0
|
| 248 |
+
NBSD.US,D,20250630,000000,50.96,51.01,50.93,50.94,70034,0
|
| 249 |
+
NBSD.US,D,20250701,000000,50.98,51,50.9401,50.958,22982,0
|
| 250 |
+
NBSD.US,D,20250702,000000,50.95,51.04,50.93,51.01,73098,0
|
| 251 |
+
NBSD.US,D,20250703,000000,50.97,51.05,50.95,51.05,23101,0
|
| 252 |
+
NBSD.US,D,20250707,000000,51,51.32,50.92,50.94,40885,0
|
| 253 |
+
NBSD.US,D,20250708,000000,50.91,50.945,50.89,50.92,19830,0
|
| 254 |
+
NBSD.US,D,20250709,000000,50.9597,51.02,50.91,50.96,86018,0
|
| 255 |
+
NBSD.US,D,20250710,000000,50.97,51.01,50.9401,50.97,38458,0
|
| 256 |
+
NBSD.US,D,20250711,000000,50.96,50.985,50.92,50.9501,13326,0
|
| 257 |
+
NBSD.US,D,20250714,000000,50.9591,50.97,50.94,50.965,19646,0
|
| 258 |
+
NBSD.US,D,20250715,000000,50.96,50.97,50.89,50.915,24012,0
|
| 259 |
+
NBSD.US,D,20250716,000000,50.96,51.04,50.9599,50.995,40984,0
|
| 260 |
+
NBSD.US,D,20250717,000000,51.02,51.09,50.89,50.89,202752,0
|
| 261 |
+
NBSD.US,D,20250718,000000,51,51.06,50.91,50.92,27729,0
|
| 262 |
+
NBSD.US,D,20250721,000000,51.04,51.1,50.98,50.98,25593,0
|
| 263 |
+
NBSD.US,D,20250722,000000,51.035,51.14,51.02,51.06,42007,0
|
| 264 |
+
NBSD.US,D,20250723,000000,51.08,51.21,51.04,51.04,19051,0
|
| 265 |
+
NBSD.US,D,20250724,000000,51.04,51.12,51.01,51.01,81278,0
|
| 266 |
+
NBSD.US,D,20250725,000000,51.0624,51.12,51.0154,51.04,31241,0
|
| 267 |
+
NBSD.US,D,20250728,000000,50.83,50.93,50.81,50.82,41607,0
|
| 268 |
+
NBSD.US,D,20250729,000000,50.83,50.94,50.82,50.84,21131,0
|
| 269 |
+
NBSD.US,D,20250730,000000,50.84,50.92,50.81,50.81,34763,0
|
| 270 |
+
NBSD.US,D,20250731,000000,50.8,50.91,50.78,50.78,71468,0
|
| 271 |
+
NBSD.US,D,20250801,000000,50.94,51.0594,50.935,51.03,57951,0
|
| 272 |
+
NBSD.US,D,20250804,000000,51.05,51.09,51.03,51.06,47591,0
|
| 273 |
+
NBSD.US,D,20250805,000000,51.055,51.12,51.0032,51.06,51373,0
|
| 274 |
+
NBSD.US,D,20250806,000000,51.05,51.122,51.04,51.06,20933,0
|
| 275 |
+
NBSD.US,D,20250807,000000,51.07,51.11,51.02,51.04,26346,0
|
| 276 |
+
NBSD.US,D,20250808,000000,51.06,51.14,51.0336,51.09,34007,0
|
| 277 |
+
NBSD.US,D,20250811,000000,51.04,51.12,51.03,51.05,255266,0
|
| 278 |
+
NBSD.US,D,20250812,000000,51.093,51.13,51.07,51.09,72262,0
|
| 279 |
+
NBSD.US,D,20250813,000000,51.14,51.17,51.12,51.155,51803,0
|
| 280 |
+
NBSD.US,D,20250814,000000,51.11,51.14,51.1,51.11,34173,0
|
| 281 |
+
NBSD.US,D,20250815,000000,51.14,51.17,51.11,51.16,38018,0
|
| 282 |
+
NBSD.US,D,20250818,000000,51.15,51.15,51.11,51.14,115534,0
|
| 283 |
+
NBSD.US,D,20250819,000000,51.16,51.24,51.1502,51.16,59458,0
|
| 284 |
+
NBSD.US,D,20250820,000000,51.15,51.21,51.15,51.17,34593,0
|
| 285 |
+
NBSD.US,D,20250821,000000,51.175,51.22,51.11,51.14,99306,0
|
| 286 |
+
NBSD.US,D,20250822,000000,51.1466,51.28,51.1466,51.26,84969,0
|
| 287 |
+
NBSD.US,D,20250825,000000,51.2596,51.29,51.23,51.29,189924,0
|
| 288 |
+
NBSD.US,D,20250826,000000,51.0658,51.115,51.04,51.08,52385,0
|
| 289 |
+
NBSD.US,D,20250827,000000,51.1,51.1425,51.08,51.1,66388,0
|
| 290 |
+
NBSD.US,D,20250828,000000,51.08,51.19,51.06,51.12,183467,0
|
| 291 |
+
NBSD.US,D,20250829,000000,51.11,51.17,51.11,51.17,35086,0
|
| 292 |
+
NBSD.US,D,20250902,000000,51.12,51.16,51.08,51.135,59818,0
|
| 293 |
+
NBSD.US,D,20250903,000000,51.09,51.13,51.08,51.105,70167,0
|
| 294 |
+
NBSD.US,D,20250904,000000,51.15,51.19,51.15,51.17,128363,0
|
| 295 |
+
NBSD.US,D,20250905,000000,51.27,51.32,51.27,51.3,186859,0
|
| 296 |
+
NBSD.US,D,20250908,000000,51.3109,51.34,51.3,51.31,160436,0
|
| 297 |
+
NBSD.US,D,20250909,000000,51.3,51.36,51.24,51.28,102913,0
|
| 298 |
+
NBSD.US,D,20250910,000000,51.26,51.32,51.25,51.27,137655,0
|
| 299 |
+
NBSD.US,D,20250911,000000,51.27,51.32,51.27,51.29,57822,0
|
| 300 |
+
NBSD.US,D,20250912,000000,51.27,51.39,51.27,51.29,56681,0
|
| 301 |
+
NBSD.US,D,20250915,000000,51.29,51.37,51.27,51.345,115088,0
|
| 302 |
+
NBSD.US,D,20250916,000000,51.33,51.38,51.32,51.34,69428,0
|
| 303 |
+
NBSD.US,D,20250917,000000,51.31,51.37,51.3,51.32,201680,0
|
| 304 |
+
NBSD.US,D,20250918,000000,51.3198,51.37,51.29,51.37,86243,0
|
| 305 |
+
NBSD.US,D,20250919,000000,51.3299,51.4,51.32,51.35,41385,0
|
| 306 |
+
NBSD.US,D,20250922,000000,51.35,51.35,51.28,51.3202,64057,0
|
| 307 |
+
NBSD.US,D,20250923,000000,51.32,51.39,51.31,51.347,86304,0
|
| 308 |
+
NBSD.US,D,20250924,000000,51.33,51.37,51.3,51.33,126707,0
|
| 309 |
+
NBSD.US,D,20250925,000000,51.0588,51.15,51.04,51.07,127019,0
|
| 310 |
+
NBSD.US,D,20250926,000000,51.05,51.12,51.0403,51.105,127778,0
|
| 311 |
+
NBSD.US,D,20250929,000000,51.08,51.13,51.08,51.1,69739,0
|
| 312 |
+
NBSD.US,D,20250930,000000,51.125,51.175,51.11,51.16,281363,0
|
| 313 |
+
NBSD.US,D,20251001,000000,51.15,51.21,51.15,51.17,323812,0
|
| 314 |
+
NBSD.US,D,20251002,000000,51.18,51.2484,51.16,51.23,174915,0
|
| 315 |
+
NBSD.US,D,20251003,000000,51.23,51.25,51.217,51.225,66128,0
|
| 316 |
+
NBSD.US,D,20251006,000000,51.21,51.23,51.21,51.22,210670,0
|
| 317 |
+
NBSD.US,D,20251007,000000,51.23,51.31,51.21,51.22,206848,0
|
| 318 |
+
NBSD.US,D,20251008,000000,51.225,51.295,51.2002,51.22,71773,0
|
| 319 |
+
NBSD.US,D,20251009,000000,51.17,51.23,51.16,51.19,155556,0
|
| 320 |
+
NBSD.US,D,20251010,000000,51.21,51.26,51.2,51.26,74365,0
|
| 321 |
+
NBSD.US,D,20251013,000000,51.23,51.48,51.21,51.29,64090,0
|
| 322 |
+
NBSD.US,D,20251014,000000,51.25,51.33,51.2233,51.296643,79775,0
|
| 323 |
+
NBSD.US,D,20251015,000000,51.3,51.34,51.29,51.3,102724,0
|
| 324 |
+
NBSD.US,D,20251016,000000,51.27,51.41,51.27,51.33,207092,0
|
| 325 |
+
NBSD.US,D,20251017,000000,51.3499,51.41,51.29,51.33,107209,0
|
| 326 |
+
NBSD.US,D,20251020,000000,51.34,51.38,51.32,51.33,58546,0
|
| 327 |
+
NBSD.US,D,20251021,000000,51.34,51.51,51.33,51.33,264797,0
|
| 328 |
+
NBSD.US,D,20251022,000000,51.34,51.38,51.25,51.34,249924,0
|
| 329 |
+
NBSD.US,D,20251023,000000,51.35,51.39,51.31,51.348,131536,0
|
| 330 |
+
NBSD.US,D,20251024,000000,51.35,51.39,51.34,51.38,120217,0
|
| 331 |
+
NBSD.US,D,20251027,000000,51.38,51.42,51.36,51.38,133636,0
|
| 332 |
+
NBSD.US,D,20251028,000000,51.15,51.18,51.13,51.148,153726,0
|
| 333 |
+
NBSD.US,D,20251029,000000,51.171417,51.2,51.11,51.13,87777,0
|
| 334 |
+
NBSD.US,D,20251030,000000,51.06,51.13,51.04,51.09,114544,0
|
| 335 |
+
NBSD.US,D,20251031,000000,51.1055,51.13,51.09,51.1,209529,0
|
| 336 |
+
NBSD.US,D,20251103,000000,51.08,51.21,51.07,51.07,189723,0
|
| 337 |
+
NBSD.US,D,20251104,000000,51.1,51.12,51.07,51.09,172282,0
|
| 338 |
+
NBSD.US,D,20251105,000000,51.1198,51.28,51.1,51.11,183393,0
|
| 339 |
+
NBSD.US,D,20251106,000000,51.14,51.2,51.05,51.14,216953,0
|
| 340 |
+
NBSD.US,D,20251107,000000,51.16,51.345,51.04,51.17,164583,0
|
| 341 |
+
NBSD.US,D,20251110,000000,51.18,51.19,51.15,51.15,155066,0
|
| 342 |
+
NBSD.US,D,20251111,000000,51.17,51.22,51.17,51.2,77021,0
|
| 343 |
+
NBSD.US,D,20251112,000000,51.18,51.5699,51.15,51.19,127699,0
|
| 344 |
+
NBSD.US,D,20251113,000000,51.19,51.32,51.04,51.14,126416,0
|
| 345 |
+
NBSD.US,D,20251114,000000,51.1718,51.21,51.14,51.16,102406,0
|
| 346 |
+
NBSD.US,D,20251117,000000,51.16,51.18,51.13,51.17,62105,0
|
| 347 |
+
NBSD.US,D,20251118,000000,51.18,51.28,51.1655,51.22,93499,0
|
| 348 |
+
NBSD.US,D,20251119,000000,51.2,51.24,51.18,51.21,154904,0
|
| 349 |
+
NBSD.US,D,20251120,000000,51.2399,51.3,51.2,51.21,116202,0
|
| 350 |
+
NBSD.US,D,20251121,000000,51.252,51.55,51.23,51.31,159919,0
|
| 351 |
+
NBSD.US,D,20251124,000000,51.085,51.3,51.085,51.15,178096,0
|
| 352 |
+
NBSD.US,D,20251125,000000,51.1,51.2,51.1,51.183,173964,0
|
| 353 |
+
NBSD.US,D,20251126,000000,51.1,51.13,51.07,51.12,61368,0
|
| 354 |
+
NBSD.US,D,20251128,000000,51.12,51.14,51.12,51.14,49755,0
|
| 355 |
+
NBSD.US,D,20251201,000000,51.08,51.1261,51.07,51.11,48120,0
|
| 356 |
+
NBSD.US,D,20251202,000000,51.113,51.2,50.8361,51.125,100852,0
|
| 357 |
+
NBSD.US,D,20251203,000000,51.15,51.18,51.145,51.168,153784,0
|
| 358 |
+
NBSD.US,D,20251204,000000,51.15,51.27,51.14,51.21,202243,0
|
| 359 |
+
NBSD.US,D,20251205,000000,51.13,51.18,51.12,51.14,89057,0
|
| 360 |
+
NBSD.US,D,20251208,000000,51.12,51.17,51.11,51.16,70210,0
|
| 361 |
+
NBSD.US,D,20251209,000000,51.11,51.24,51.09,51.11,236672,0
|
| 362 |
+
NBSD.US,D,20251210,000000,51.1,51.27,51.08,51.19,171738,0
|
| 363 |
+
NBSD.US,D,20251211,000000,51.19,51.2064,51.18,51.198,211255,0
|
| 364 |
+
NBSD.US,D,20251212,000000,51.1831,51.1996,51.16,51.19,128350,0
|
| 365 |
+
NBSD.US,D,20251215,000000,51.2365,51.25,51.22,51.24,84398,0
|
| 366 |
+
NBSD.US,D,20251216,000000,51.23,51.53,51.22,51.29,164037,0
|
| 367 |
+
NBSD.US,D,20251217,000000,51.259,51.28,51.24,51.267,95963,0
|
| 368 |
+
NBSD.US,D,20251218,000000,51.085,51.1,51.06,51.095,120875,0
|
| 369 |
+
NBSD.US,D,20251219,000000,51.0701,51.0999,51.07,51.07,83904,0
|
| 370 |
+
NBSD.US,D,20251222,000000,51.1,51.14,51.07,51.14,230652,0
|
| 371 |
+
NBSD.US,D,20251223,000000,51.05,51.34,51.04,51.19,298797,0
|
| 372 |
+
NBSD.US,D,20251224,000000,51.1,51.15,51.08,51.135,50369,0
|
| 373 |
+
NBSD.US,D,20251226,000000,51.145,51.15,51.12,51.14,35897,0
|
| 374 |
+
NBSD.US,D,20251229,000000,51.17,51.18,51.14,51.15,107583,0
|
| 375 |
+
NBSD.US,D,20251230,000000,51.1701,51.2,51.1544,51.19,66137,0
|
| 376 |
+
NBSD.US,D,20251231,000000,51.195,51.22,51.16,51.184,127901,0
|
| 377 |
+
NBSD.US,D,20260102,000000,51.2,51.21,51.14,51.175,137420,0
|
| 378 |
+
NBSD.US,D,20260105,000000,51.22,51.25,51.22,51.25,64215,0
|
| 379 |
+
NBSD.US,D,20260106,000000,51.23,51.25,51.2,51.225,99336,0
|
| 380 |
+
NBSD.US,D,20260107,000000,51.238,51.27,51.201,51.215,142194,0
|
| 381 |
+
NBSD.US,D,20260108,000000,51.23,51.3999,51.21,51.27,314127,0
|
| 382 |
+
NBSD.US,D,20260109,000000,51.28,51.29,51.21,51.21,143076,0
|
| 383 |
+
NBSD.US,D,20260112,000000,51.245,51.27,51.23,51.24,229072,0
|
| 384 |
+
NBSD.US,D,20260113,000000,51.2866,51.2866,51.2544,51.2601,133524,0
|
| 385 |
+
NBSD.US,D,20260114,000000,51.31,51.33,51.29,51.31,175229,0
|
| 386 |
+
NBSD.US,D,20260115,000000,51.31,51.36,51.26,51.295,371997,0
|
| 387 |
+
NBSD.US,D,20260116,000000,51.3,51.32,51.26,51.26,323370,0
|
| 388 |
+
NBSD.US,D,20260120,000000,51.29,51.34,51.27,51.28,172673,0
|
| 389 |
+
NBSD.US,D,20260121,000000,51.29,51.31,51.27,51.3,249907,0
|
| 390 |
+
NBSD.US,D,20260122,000000,51.308,51.35,51.28,51.29,143414,0
|
| 391 |
+
NBSD.US,D,20260123,000000,51.3,51.35,51.29,51.3164,535754,0
|
| 392 |
+
NBSD.US,D,20260126,000000,51.35,51.35,51.333,51.35,168847,0
|
| 393 |
+
NBSD.US,D,20260127,000000,51.15,51.3,51.15,51.15,141857,0
|
| 394 |
+
NBSD.US,D,20260128,000000,51.19,51.23,51.165,51.19,185225,0
|
| 395 |
+
NBSD.US,D,20260129,000000,51.2,51.25,51.2,51.215,122709,0
|
| 396 |
+
NBSD.US,D,20260130,000000,51.215,51.26,51.21,51.26,236774,0
|
| 397 |
+
NBSD.US,D,20260202,000000,51.245,51.25,51.22,51.24,136504,0
|
| 398 |
+
NBSD.US,D,20260203,000000,51.2067,51.24,51.19,51.23,261119,0
|
| 399 |
+
NBSD.US,D,20260204,000000,51.215,51.25,51.215,51.23,234639,0
|
| 400 |
+
NBSD.US,D,20260205,000000,51.26,51.3,51.255,51.26,156954,0
|
| 401 |
+
NBSD.US,D,20260206,000000,51.303,51.31,51.27,51.27,244981,0
|
| 402 |
+
NBSD.US,D,20260209,000000,51.315,51.32,51.3,51.3,179698,0
|
| 403 |
+
NBSD.US,D,20260210,000000,51.33,51.35,51.325,51.33,274459,0
|
| 404 |
+
NBSD.US,D,20260211,000000,51.32,51.36,51.29,51.32,143659,0
|
| 405 |
+
NBSD.US,D,20260212,000000,51.315,51.425,51.305,51.35,180226,0
|
| 406 |
+
NBSD.US,D,20260213,000000,51.37,51.39,51.34,51.39,166714,0
|
| 407 |
+
NBSD.US,D,20260217,000000,51.42,51.42,51.37,51.41,521301,0
|
| 408 |
+
NBSD.US,D,20260218,000000,51.35,51.395,51.344,51.37,413412,0
|
daily/us/nyse stocks/2/nclo.us.txt
ADDED
|
@@ -0,0 +1,287 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NCLO.US,D,20241217,000000,25.0639,25.0854,25.06,25.07,400979,0
|
| 3 |
+
NCLO.US,D,20241218,000000,24.98,24.985,24.98,24.985,101003,0
|
| 4 |
+
NCLO.US,D,20241219,000000,24.97,24.985,24.97,24.985,100238,0
|
| 5 |
+
NCLO.US,D,20241220,000000,25,25.01,25,25.005,805,0
|
| 6 |
+
NCLO.US,D,20241223,000000,25,25.02,25,25.005,3334,0
|
| 7 |
+
NCLO.US,D,20241224,000000,25.01,25.02,25.01,25.02,104,0
|
| 8 |
+
NCLO.US,D,20241226,000000,25.02,25.0311,25.02,25.03,385,0
|
| 9 |
+
NCLO.US,D,20241227,000000,25.03,25.11,25.03,25.045,1549,0
|
| 10 |
+
NCLO.US,D,20241230,000000,25.03,25.0587,25.03,25.045,400416,0
|
| 11 |
+
NCLO.US,D,20241231,000000,25.0506,25.0506,25.05,25.05,200,0
|
| 12 |
+
NCLO.US,D,20250102,000000,25.061,25.07,25.06,25.06,1103,0
|
| 13 |
+
NCLO.US,D,20250103,000000,25.06,25.07,25.06,25.06,3756,0
|
| 14 |
+
NCLO.US,D,20250106,000000,25.0796,25.0796,25.05,25.065,2701,0
|
| 15 |
+
NCLO.US,D,20250107,000000,25.0394,25.05,25.0394,25.05,1534,0
|
| 16 |
+
NCLO.US,D,20250108,000000,25.05,25.06,25.05,25.0583,7521,0
|
| 17 |
+
NCLO.US,D,20250110,000000,25.05,25.0602,25.045,25.045,1231,0
|
| 18 |
+
NCLO.US,D,20250113,000000,25.06,25.075,25.055,25.075,9443,0
|
| 19 |
+
NCLO.US,D,20250114,000000,25.089,25.15,25.0637,25.075,2577,0
|
| 20 |
+
NCLO.US,D,20250115,000000,25.08,25.08,25.075,25.075,849,0
|
| 21 |
+
NCLO.US,D,20250116,000000,25.07,25.11,25.07,25.085,7698,0
|
| 22 |
+
NCLO.US,D,20250117,000000,25.1,25.12,25.09,25.11,8091,0
|
| 23 |
+
NCLO.US,D,20250121,000000,25.135,25.2,25.13,25.16,12486,0
|
| 24 |
+
NCLO.US,D,20250123,000000,25.14,25.17,25.14,25.15,17556,0
|
| 25 |
+
NCLO.US,D,20250124,000000,25.16,25.165,25.16,25.165,336,0
|
| 26 |
+
NCLO.US,D,20250127,000000,25.18,25.1965,25.178,25.19,5809,0
|
| 27 |
+
NCLO.US,D,20250128,000000,25.185,25.2,25.185,25.195,1807,0
|
| 28 |
+
NCLO.US,D,20250129,000000,25.21,25.21,25.18,25.18,75879,0
|
| 29 |
+
NCLO.US,D,20250130,000000,25.22,25.2399,25.2102,25.225,2020,0
|
| 30 |
+
NCLO.US,D,20250131,000000,25.22,25.23,25.2057,25.225,1679,0
|
| 31 |
+
NCLO.US,D,20250203,000000,25.0932,25.12,25.02,25.0998,16330,0
|
| 32 |
+
NCLO.US,D,20250204,000000,25.09,25.17,25.09,25.1,6561,0
|
| 33 |
+
NCLO.US,D,20250205,000000,25.11,25.1402,25.105,25.105,9416,0
|
| 34 |
+
NCLO.US,D,20250206,000000,25.1,25.115,25.1,25.11,604,0
|
| 35 |
+
NCLO.US,D,20250207,000000,25.11,25.115,25.11,25.115,5630,0
|
| 36 |
+
NCLO.US,D,20250210,000000,25.12,25.1554,25.12,25.12,256743,0
|
| 37 |
+
NCLO.US,D,20250211,000000,25.14,25.14,25.125,25.125,1697,0
|
| 38 |
+
NCLO.US,D,20250212,000000,25.1286,25.1286,25.11,25.12,1029,0
|
| 39 |
+
NCLO.US,D,20250213,000000,25.155,25.1599,25.13,25.13,2482,0
|
| 40 |
+
NCLO.US,D,20250214,000000,25.13,25.19,25.13,25.1419,19692,0
|
| 41 |
+
NCLO.US,D,20250218,000000,25.1598,25.1598,25.12,25.1505,2226,0
|
| 42 |
+
NCLO.US,D,20250219,000000,25.135,25.15,25.12,25.14,12061,0
|
| 43 |
+
NCLO.US,D,20250220,000000,25.1382,25.15,25.135,25.14,8716,0
|
| 44 |
+
NCLO.US,D,20250221,000000,25.15,25.165,25.14,25.145,16171,0
|
| 45 |
+
NCLO.US,D,20250224,000000,25.15,25.17,25.1467,25.1501,5133,0
|
| 46 |
+
NCLO.US,D,20250225,000000,25.15,25.16,25.145,25.145,1702,0
|
| 47 |
+
NCLO.US,D,20250226,000000,25.15,25.17,25.14,25.16,8062,0
|
| 48 |
+
NCLO.US,D,20250227,000000,25.16,25.17,25.15,25.159,9723,0
|
| 49 |
+
NCLO.US,D,20250228,000000,25.16,25.17,25.1599,25.165,1717,0
|
| 50 |
+
NCLO.US,D,20250303,000000,25.06,25.07,25.05,25.0589,14710,0
|
| 51 |
+
NCLO.US,D,20250304,000000,25.03,25.05,25.03,25.0398,5695,0
|
| 52 |
+
NCLO.US,D,20250305,000000,25.04,25.055,25.03,25.05,7614,0
|
| 53 |
+
NCLO.US,D,20250306,000000,25.0439,25.0746,25.0439,25.055,5311,0
|
| 54 |
+
NCLO.US,D,20250307,000000,25.07,25.11,25.05,25.069,25070,0
|
| 55 |
+
NCLO.US,D,20250310,000000,25.06,25.07,25.04,25.04,12383,0
|
| 56 |
+
NCLO.US,D,20250311,000000,25.03,25.12,25.02,25.045,29511,0
|
| 57 |
+
NCLO.US,D,20250312,000000,25.04,25.14,25.035,25.035,23901,0
|
| 58 |
+
NCLO.US,D,20250313,000000,25.03,25.055,25.02,25.035,37863,0
|
| 59 |
+
NCLO.US,D,20250314,000000,25.02,25.04,24.99,25.0005,6135,0
|
| 60 |
+
NCLO.US,D,20250317,000000,25.02,25.06,25.01,25.01,30871,0
|
| 61 |
+
NCLO.US,D,20250318,000000,25,25.09,24.9999,25.02,26475,0
|
| 62 |
+
NCLO.US,D,20250319,000000,24.985,25.03,24.98,25.02,7551,0
|
| 63 |
+
NCLO.US,D,20250320,000000,25.0199,25.13,24.93,25.0462,15560,0
|
| 64 |
+
NCLO.US,D,20250321,000000,24.96,25.01,24.95,24.9816,12620,0
|
| 65 |
+
NCLO.US,D,20250324,000000,25.01,25.1,25,25.005,5496,0
|
| 66 |
+
NCLO.US,D,20250325,000000,24.99,25.1,24.9737,25.0395,8675,0
|
| 67 |
+
NCLO.US,D,20250326,000000,24.97,25,24.9605,24.985,4488,0
|
| 68 |
+
NCLO.US,D,20250327,000000,24.9821,25.05,24.9821,24.995,7891,0
|
| 69 |
+
NCLO.US,D,20250328,000000,25.02,25.03,25.004,25.03,8500,0
|
| 70 |
+
NCLO.US,D,20250331,000000,25.06,25.17,25.0263,25.08,16584,0
|
| 71 |
+
NCLO.US,D,20250401,000000,24.89,25.01,24.89,24.93,10970,0
|
| 72 |
+
NCLO.US,D,20250402,000000,24.91,25.01,24.91,24.9362,14674,0
|
| 73 |
+
NCLO.US,D,20250403,000000,24.885,24.89,24.85,24.8801,27036,0
|
| 74 |
+
NCLO.US,D,20250404,000000,24.84,24.85,23.98,24.7,271648,0
|
| 75 |
+
NCLO.US,D,20250407,000000,24.25,24.64,24.09,24.6199,143884,0
|
| 76 |
+
NCLO.US,D,20250408,000000,24.68,24.88,24.34,24.6298,30781,0
|
| 77 |
+
NCLO.US,D,20250409,000000,24.4851,25.13,24.15,24.7748,29868,0
|
| 78 |
+
NCLO.US,D,20250410,000000,24.97,24.97,24.39,24.8441,24580,0
|
| 79 |
+
NCLO.US,D,20250414,000000,24.96,25.03,24.43,24.5988,39685,0
|
| 80 |
+
NCLO.US,D,20250415,000000,24.83,24.85,24.75,24.805,5660,0
|
| 81 |
+
NCLO.US,D,20250416,000000,24.725,24.74,24.65,24.6702,174941,0
|
| 82 |
+
NCLO.US,D,20250417,000000,24.6596,24.7,24.6499,24.6654,14124,0
|
| 83 |
+
NCLO.US,D,20250421,000000,24.74,24.74,24.665,24.67,652,0
|
| 84 |
+
NCLO.US,D,20250422,000000,24.8698,24.87,24.7935,24.798,14719,0
|
| 85 |
+
NCLO.US,D,20250423,000000,24.86,24.92,24.62,24.7857,53881,0
|
| 86 |
+
NCLO.US,D,20250424,000000,24.965,25.05,24.965,25.03,20900,0
|
| 87 |
+
NCLO.US,D,20250425,000000,25.01,25.12,25.01,25.0551,677,0
|
| 88 |
+
NCLO.US,D,20250428,000000,24.91,24.91,24.85,24.895,3892,0
|
| 89 |
+
NCLO.US,D,20250429,000000,24.8802,24.99,24.8802,24.975,23119,0
|
| 90 |
+
NCLO.US,D,20250430,000000,24.86,25.015,24.77,24.9887,21921,0
|
| 91 |
+
NCLO.US,D,20250501,000000,24.88,24.88,24.67,24.8384,1049,0
|
| 92 |
+
NCLO.US,D,20250502,000000,24.96,25,24.87,24.9737,3293,0
|
| 93 |
+
NCLO.US,D,20250505,000000,24.87,24.95,24.87,24.9227,759,0
|
| 94 |
+
NCLO.US,D,20250506,000000,24.8394,24.89,24.839,24.8567,1233,0
|
| 95 |
+
NCLO.US,D,20250507,000000,24.93,24.96,24.89,24.9355,5332,0
|
| 96 |
+
NCLO.US,D,20250508,000000,24.9684,25,24.9684,24.9813,5929,0
|
| 97 |
+
NCLO.US,D,20250509,000000,24.9,24.92,24.75,24.9193,5119,0
|
| 98 |
+
NCLO.US,D,20250512,000000,25.025,25.18,25.025,25.07,704,0
|
| 99 |
+
NCLO.US,D,20250513,000000,25.04,25.0796,25.04,25.0667,2384,0
|
| 100 |
+
NCLO.US,D,20250514,000000,25.06,25.1094,25.06,25.075,7407,0
|
| 101 |
+
NCLO.US,D,20250515,000000,25.095,25.11,25.095,25.1019,3982,0
|
| 102 |
+
NCLO.US,D,20250516,000000,25.03,25.09,25.03,25.0552,23952,0
|
| 103 |
+
NCLO.US,D,20250519,000000,25.04,25.19,25.03,25.19,15819,0
|
| 104 |
+
NCLO.US,D,20250520,000000,25.075,25.18,25.075,25.0799,4354,0
|
| 105 |
+
NCLO.US,D,20250521,000000,25.05,25.1391,25.03,25.05,11610,0
|
| 106 |
+
NCLO.US,D,20250527,000000,25.0738,25.13,24.9901,25.0829,18746,0
|
| 107 |
+
NCLO.US,D,20250528,000000,25.04,25.09,25.04,25.0701,753,0
|
| 108 |
+
NCLO.US,D,20250530,000000,25.08,25.13,25.08,25.115,13368,0
|
| 109 |
+
NCLO.US,D,20250602,000000,24.94,25.13,24.94,25.02,19321,0
|
| 110 |
+
NCLO.US,D,20250603,000000,24.955,25.03,24.94,24.9986,12279,0
|
| 111 |
+
NCLO.US,D,20250604,000000,24.9991,25.06,24.98,25.005,5842,0
|
| 112 |
+
NCLO.US,D,20250605,000000,24.991,25.07,24.97,25.01,11398,0
|
| 113 |
+
NCLO.US,D,20250606,000000,25.0402,25.1155,25.0402,25.085,13647,0
|
| 114 |
+
NCLO.US,D,20250609,000000,25.0899,25.0899,25,25.0193,10481,0
|
| 115 |
+
NCLO.US,D,20250610,000000,25.0677,25.08,24.99,25.05,9452,0
|
| 116 |
+
NCLO.US,D,20250611,000000,25.03,25.04,24.98,25.015,298661,0
|
| 117 |
+
NCLO.US,D,20250612,000000,25.01,25.065,24.9946,24.995,132323,0
|
| 118 |
+
NCLO.US,D,20250613,000000,24.9851,25.05,24.9851,25.0143,7735,0
|
| 119 |
+
NCLO.US,D,20250616,000000,25.0601,25.09,24.995,24.995,24319,0
|
| 120 |
+
NCLO.US,D,20250617,000000,25.01,25.04,24.98,25.005,242655,0
|
| 121 |
+
NCLO.US,D,20250618,000000,25.02,25.2199,25.01,25.0541,19003,0
|
| 122 |
+
NCLO.US,D,20250620,000000,25.07,25.12,25.07,25.0784,37050,0
|
| 123 |
+
NCLO.US,D,20250623,000000,25.122,25.19,25.0792,25.085,138154,0
|
| 124 |
+
NCLO.US,D,20250624,000000,25.09,25.12,25,25.0895,6091,0
|
| 125 |
+
NCLO.US,D,20250625,000000,25.0709,25.1,25.0709,25.085,4818,0
|
| 126 |
+
NCLO.US,D,20250626,000000,25.1,25.1,25.06,25.0934,5718,0
|
| 127 |
+
NCLO.US,D,20250627,000000,25.11,25.11,25.02,25.0909,60830,0
|
| 128 |
+
NCLO.US,D,20250630,000000,25.1,25.19,25.06,25.12,59533,0
|
| 129 |
+
NCLO.US,D,20250701,000000,24.995,25.07,24.97,25,247976,0
|
| 130 |
+
NCLO.US,D,20250702,000000,25.005,25.0899,24.9561,25.02,18174,0
|
| 131 |
+
NCLO.US,D,20250703,000000,24.985,25.05,24.985,25.0285,16749,0
|
| 132 |
+
NCLO.US,D,20250707,000000,25.0467,25.08,24.98,25.0368,64612,0
|
| 133 |
+
NCLO.US,D,20250708,000000,25.05,25.09,25.0102,25.06,32372,0
|
| 134 |
+
NCLO.US,D,20250709,000000,25.04,25.1,25.04,25.045,138341,0
|
| 135 |
+
NCLO.US,D,20250710,000000,25.05,25.05,25.02,25.035,102335,0
|
| 136 |
+
NCLO.US,D,20250711,000000,25.02,25.07,25,25.034,26399,0
|
| 137 |
+
NCLO.US,D,20250714,000000,25.0691,25.0691,25,25.0239,20480,0
|
| 138 |
+
NCLO.US,D,20250715,000000,25.0444,25.12,25.03,25.0407,8204,0
|
| 139 |
+
NCLO.US,D,20250716,000000,25.06,25.08,25.03,25.035,6654,0
|
| 140 |
+
NCLO.US,D,20250717,000000,25.03,25.0868,25,25.03,11329,0
|
| 141 |
+
NCLO.US,D,20250718,000000,25.05,25.1199,25,25.06,29897,0
|
| 142 |
+
NCLO.US,D,20250721,000000,25.07,25.11,25.05,25.055,15562,0
|
| 143 |
+
NCLO.US,D,20250722,000000,25.1,25.1,25.03,25.03,3070,0
|
| 144 |
+
NCLO.US,D,20250723,000000,25.09,25.11,25.04,25.065,6729,0
|
| 145 |
+
NCLO.US,D,20250724,000000,25.09,25.14,25.03,25.06,6101,0
|
| 146 |
+
NCLO.US,D,20250725,000000,25.11,25.1199,25.05,25.11,25296,0
|
| 147 |
+
NCLO.US,D,20250728,000000,25.09,25.09,25.05,25.0749,8173,0
|
| 148 |
+
NCLO.US,D,20250729,000000,25.1,25.11,25.07,25.09,2215,0
|
| 149 |
+
NCLO.US,D,20250730,000000,25.1235,25.1235,25.0858,25.0858,1488,0
|
| 150 |
+
NCLO.US,D,20250731,000000,25.11,25.139,25.05,25.13,9385,0
|
| 151 |
+
NCLO.US,D,20250801,000000,25.02,25.0498,24.95,25.0095,5921,0
|
| 152 |
+
NCLO.US,D,20250804,000000,25.02,25.03,24.96,25.0198,7947,0
|
| 153 |
+
NCLO.US,D,20250805,000000,25.03,25.042,25,25.015,3166,0
|
| 154 |
+
NCLO.US,D,20250806,000000,24.99,25.03,24.99,25.016,13757,0
|
| 155 |
+
NCLO.US,D,20250807,000000,25.035,25.04,24.99,25.04,19161,0
|
| 156 |
+
NCLO.US,D,20250808,000000,25.05,25.0645,25.04,25.04,4464,0
|
| 157 |
+
NCLO.US,D,20250811,000000,25.05,25.1,25.01,25.04,500570,0
|
| 158 |
+
NCLO.US,D,20250812,000000,25.03,25.1588,25.03,25.0818,31453,0
|
| 159 |
+
NCLO.US,D,20250813,000000,25.05,25.1,25.05,25.075,412609,0
|
| 160 |
+
NCLO.US,D,20250814,000000,25.09,25.11,25.05,25.05,10903,0
|
| 161 |
+
NCLO.US,D,20250815,000000,25.03,25.077,25.03,25.07,11200,0
|
| 162 |
+
NCLO.US,D,20250818,000000,25.07,25.08,25.07,25.08,1788,0
|
| 163 |
+
NCLO.US,D,20250819,000000,25.07,25.12,25.06,25.114,3911,0
|
| 164 |
+
NCLO.US,D,20250820,000000,25.11,25.1299,25.08,25.11,14648,0
|
| 165 |
+
NCLO.US,D,20250821,000000,25.1192,25.1253,25.1052,25.1253,8567,0
|
| 166 |
+
NCLO.US,D,20250822,000000,25.08,25.14,25.08,25.13,14242,0
|
| 167 |
+
NCLO.US,D,20250825,000000,25.09,25.15,24.98,25.1487,5771,0
|
| 168 |
+
NCLO.US,D,20250826,000000,25.13,25.18,25.13,25.16,5091,0
|
| 169 |
+
NCLO.US,D,20250827,000000,25.1542,25.16,25.13,25.16,460,0
|
| 170 |
+
NCLO.US,D,20250828,000000,25.14,25.188,25.13,25.18,14814,0
|
| 171 |
+
NCLO.US,D,20250829,000000,25.14,25.19,25.06,25.14,8890,0
|
| 172 |
+
NCLO.US,D,20250902,000000,25,25.0711,25,25,5050,0
|
| 173 |
+
NCLO.US,D,20250903,000000,25.05,25.13,25,25.0115,17766,0
|
| 174 |
+
NCLO.US,D,20250904,000000,25.04,25.04,25,25.005,64533,0
|
| 175 |
+
NCLO.US,D,20250905,000000,25.01,25.04,25,25.015,14286,0
|
| 176 |
+
NCLO.US,D,20250908,000000,25.01,25.04,25.01,25.04,9394,0
|
| 177 |
+
NCLO.US,D,20250909,000000,25.07,25.08,25.02,25.0358,25207,0
|
| 178 |
+
NCLO.US,D,20250910,000000,25.01,25.08,25.01,25.04,7742,0
|
| 179 |
+
NCLO.US,D,20250911,000000,25.0616,25.07,25.02,25.02,17224,0
|
| 180 |
+
NCLO.US,D,20250912,000000,25.03,25.08,25.03,25.06,15022,0
|
| 181 |
+
NCLO.US,D,20250915,000000,25.05,25.07,25.04,25.06,6497,0
|
| 182 |
+
NCLO.US,D,20250916,000000,25.08,25.08,25.06,25.07,4579,0
|
| 183 |
+
NCLO.US,D,20250917,000000,25.08,25.27,25.06,25.07,64648,0
|
| 184 |
+
NCLO.US,D,20250918,000000,25.08,25.1,25.06,25.07,16794,0
|
| 185 |
+
NCLO.US,D,20250919,000000,25.08,25.1363,25.07,25.075,5477,0
|
| 186 |
+
NCLO.US,D,20250922,000000,25.0463,25.1,25.03,25.05,1008665,0
|
| 187 |
+
NCLO.US,D,20250923,000000,25.07,25.0855,25.065,25.065,8393,0
|
| 188 |
+
NCLO.US,D,20250924,000000,25.07,25.1,25.04,25.06,8945,0
|
| 189 |
+
NCLO.US,D,20250925,000000,25.0958,25.1194,25.0615,25.08,25606,0
|
| 190 |
+
NCLO.US,D,20250926,000000,25.12,25.13,25.07,25.0871,1705952,0
|
| 191 |
+
NCLO.US,D,20250929,000000,25.14,25.2,25.09,25.11,20841,0
|
| 192 |
+
NCLO.US,D,20250930,000000,25.1,25.1101,25.1,25.1101,214,0
|
| 193 |
+
NCLO.US,D,20251001,000000,25.03,25.03,25.02,25.02,9398,0
|
| 194 |
+
NCLO.US,D,20251002,000000,25.0295,25.05,25.02,25.0221,9705,0
|
| 195 |
+
NCLO.US,D,20251003,000000,25.05,25.08,25.01,25.04,32582,0
|
| 196 |
+
NCLO.US,D,20251006,000000,25.06,25.0747,25.04,25.04,10250,0
|
| 197 |
+
NCLO.US,D,20251007,000000,25.0499,25.07,24.995,25.04,69969,0
|
| 198 |
+
NCLO.US,D,20251008,000000,25.02,25.0576,25.02,25.05,6968,0
|
| 199 |
+
NCLO.US,D,20251009,000000,25.04,25.05,25,25.02,21406,0
|
| 200 |
+
NCLO.US,D,20251010,000000,25.02,25.02,24.94,24.98,37189,0
|
| 201 |
+
NCLO.US,D,20251013,000000,25.056,25.1354,25.05,25.1,16894,0
|
| 202 |
+
NCLO.US,D,20251014,000000,25.041,25.1062,25.04,25.0821,11903,0
|
| 203 |
+
NCLO.US,D,20251015,000000,25.06,25.13,24.99,25.035,20322,0
|
| 204 |
+
NCLO.US,D,20251016,000000,25.0784,25.12,25,25.04,11190,0
|
| 205 |
+
NCLO.US,D,20251017,000000,25.06,25.1069,25.06,25.09,10012,0
|
| 206 |
+
NCLO.US,D,20251020,000000,25.11,25.15,25.07,25.1278,27014,0
|
| 207 |
+
NCLO.US,D,20251021,000000,25.1096,25.1096,24.98,25.085,19724,0
|
| 208 |
+
NCLO.US,D,20251022,000000,25.07,25.0825,25.05,25.065,1091,0
|
| 209 |
+
NCLO.US,D,20251023,000000,25.11,25.11,25.031,25.0849,5282,0
|
| 210 |
+
NCLO.US,D,20251024,000000,25.081,25.12,25.081,25.105,32462,0
|
| 211 |
+
NCLO.US,D,20251027,000000,25.114,25.15,25.06,25.1,9790,0
|
| 212 |
+
NCLO.US,D,20251028,000000,25.08,25.1399,25.06,25.0666,42878,0
|
| 213 |
+
NCLO.US,D,20251029,000000,25.08,25.1152,25.08,25.1069,6485,0
|
| 214 |
+
NCLO.US,D,20251030,000000,25.12,25.16,25.08,25.16,12389,0
|
| 215 |
+
NCLO.US,D,20251031,000000,25.15,25.15,25.11,25.13,1511,0
|
| 216 |
+
NCLO.US,D,20251103,000000,24.98,25.03,24.98,25.01,8757,0
|
| 217 |
+
NCLO.US,D,20251104,000000,25.02,25.06,25.02,25.0289,9054,0
|
| 218 |
+
NCLO.US,D,20251105,000000,25.06,25.09,25.03,25.04,10852,0
|
| 219 |
+
NCLO.US,D,20251106,000000,25.07,25.07,25.02,25.0443,8849,0
|
| 220 |
+
NCLO.US,D,20251107,000000,25.04,25.07,25.02,25.05,46834,0
|
| 221 |
+
NCLO.US,D,20251110,000000,25.06,25.06,25.0217,25.0507,12861,0
|
| 222 |
+
NCLO.US,D,20251111,000000,25.05,25.11,25,25.045,8293,0
|
| 223 |
+
NCLO.US,D,20251112,000000,25.08,25.08,25.0201,25.05,6644,0
|
| 224 |
+
NCLO.US,D,20251113,000000,25.06,25.06,24.9765,25.0485,20774,0
|
| 225 |
+
NCLO.US,D,20251114,000000,25.06,25.09,25.01,25.0854,25016,0
|
| 226 |
+
NCLO.US,D,20251117,000000,25.0884,25.0884,25.0195,25.0252,5531,0
|
| 227 |
+
NCLO.US,D,20251118,000000,25.0546,25.13,25.0456,25.095,86743,0
|
| 228 |
+
NCLO.US,D,20251119,000000,25.0925,25.1,24.93,25.065,20904,0
|
| 229 |
+
NCLO.US,D,20251120,000000,25.1,25.1675,25.035,25.0501,26278,0
|
| 230 |
+
NCLO.US,D,20251121,000000,25.08,25.1499,24.94,25.1111,37741,0
|
| 231 |
+
NCLO.US,D,20251124,000000,25.13,25.17,25.11,25.14,58230,0
|
| 232 |
+
NCLO.US,D,20251125,000000,25.11,25.18,25.06,25.0982,36286,0
|
| 233 |
+
NCLO.US,D,20251126,000000,25.16,25.1799,25.11,25.145,13251,0
|
| 234 |
+
NCLO.US,D,20251201,000000,25.09,25.09,25.035,25.045,34035,0
|
| 235 |
+
NCLO.US,D,20251202,000000,25.035,25.04,25.0013,25.0234,46437,0
|
| 236 |
+
NCLO.US,D,20251203,000000,25.019,25.1,25.019,25.0497,58149,0
|
| 237 |
+
NCLO.US,D,20251204,000000,25.05,25.05,25.03,25.0493,43411,0
|
| 238 |
+
NCLO.US,D,20251205,000000,25.05,25.06,25.045,25.0585,43757,0
|
| 239 |
+
NCLO.US,D,20251208,000000,25.06,25.0699,25.0445,25.05,50949,0
|
| 240 |
+
NCLO.US,D,20251209,000000,25.05,25.07,25.01,25.07,56619,0
|
| 241 |
+
NCLO.US,D,20251210,000000,25.07,25.0746,24.98,25.065,63041,0
|
| 242 |
+
NCLO.US,D,20251211,000000,25.06,25.1,25.059,25.1,90125,0
|
| 243 |
+
NCLO.US,D,20251212,000000,25.06,25.07,25.02,25.0396,229211,0
|
| 244 |
+
NCLO.US,D,20251215,000000,25.06,25.085,25.055,25.085,64099,0
|
| 245 |
+
NCLO.US,D,20251216,000000,25.09,25.09,25.07,25.07,185361,0
|
| 246 |
+
NCLO.US,D,20251217,000000,25.0832,25.1,25.08,25.1,35131,0
|
| 247 |
+
NCLO.US,D,20251218,000000,24.97,25,24.96,24.98,110612,0
|
| 248 |
+
NCLO.US,D,20251219,000000,24.97,25.01,24.92,24.995,90207,0
|
| 249 |
+
NCLO.US,D,20251222,000000,25.03,25.03,25,25.005,72815,0
|
| 250 |
+
NCLO.US,D,20251223,000000,24.9606,25.0028,24.9606,24.995,35015,0
|
| 251 |
+
NCLO.US,D,20251224,000000,24.97,25.01,24.97,25,22494,0
|
| 252 |
+
NCLO.US,D,20251226,000000,25,25.0099,24.97,25,13497,0
|
| 253 |
+
NCLO.US,D,20251229,000000,24.9845,25.04,24.97,25.04,39273,0
|
| 254 |
+
NCLO.US,D,20251230,000000,24.97,25.0102,24.97,25.005,9954,0
|
| 255 |
+
NCLO.US,D,20251231,000000,24.98,25.05,24.93,25.05,145311,0
|
| 256 |
+
NCLO.US,D,20260102,000000,25.001,25.0109,25,25.005,14310,0
|
| 257 |
+
NCLO.US,D,20260105,000000,25.01,25.0199,24.99,24.99,51297,0
|
| 258 |
+
NCLO.US,D,20260106,000000,25.01,25.02,24.98,24.995,33443,0
|
| 259 |
+
NCLO.US,D,20260107,000000,25,25.02,24.98,25.0177,34372,0
|
| 260 |
+
NCLO.US,D,20260108,000000,25.015,25.0199,25.01,25.015,38733,0
|
| 261 |
+
NCLO.US,D,20260109,000000,25.0495,25.0899,25.02,25.08,132081,0
|
| 262 |
+
NCLO.US,D,20260112,000000,25,25.04,24.96,25.02,47473,0
|
| 263 |
+
NCLO.US,D,20260113,000000,25.0438,25.0599,25.03,25.035,7222,0
|
| 264 |
+
NCLO.US,D,20260114,000000,25.04,25.05,25.02,25.05,17270,0
|
| 265 |
+
NCLO.US,D,20260115,000000,25.05,25.08,25.05,25.06,45992,0
|
| 266 |
+
NCLO.US,D,20260116,000000,25.06,25.0699,25.06,25.0653,3795,0
|
| 267 |
+
NCLO.US,D,20260120,000000,25.005,25.1,25.005,25.0604,25813,0
|
| 268 |
+
NCLO.US,D,20260121,000000,25.0999,25.1,25.0646,25.075,49836,0
|
| 269 |
+
NCLO.US,D,20260122,000000,25.09,25.0999,25.08,25.09,191872,0
|
| 270 |
+
NCLO.US,D,20260123,000000,25.09,25.1,25.075,25.095,22667,0
|
| 271 |
+
NCLO.US,D,20260126,000000,25.0952,25.11,25.09,25.0981,20742,0
|
| 272 |
+
NCLO.US,D,20260127,000000,25.1,25.11,25.08,25.095,98152,0
|
| 273 |
+
NCLO.US,D,20260128,000000,25.11,25.15,25.09,25.13,31155,0
|
| 274 |
+
NCLO.US,D,20260129,000000,25.1,25.15,25.1,25.15,30205,0
|
| 275 |
+
NCLO.US,D,20260130,000000,25.1596,25.18,25.14,25.15,9922,0
|
| 276 |
+
NCLO.US,D,20260202,000000,25.0701,25.092,25.07,25.08,12977,0
|
| 277 |
+
NCLO.US,D,20260203,000000,25.055,25.16,25.01,25.16,30300,0
|
| 278 |
+
NCLO.US,D,20260204,000000,25.05,25.09,24.96,25.0517,36655,0
|
| 279 |
+
NCLO.US,D,20260205,000000,25.02,25.06,25.02,25.0551,11449,0
|
| 280 |
+
NCLO.US,D,20260206,000000,25.05,25.055,25,25.0303,17416,0
|
| 281 |
+
NCLO.US,D,20260209,000000,25.05,25.0796,25.04,25.0401,8089,0
|
| 282 |
+
NCLO.US,D,20260210,000000,25.04,25.07,25.037,25.04,17194,0
|
| 283 |
+
NCLO.US,D,20260211,000000,25.07,25.08,25.01,25.055,21489,0
|
| 284 |
+
NCLO.US,D,20260212,000000,25.03,25.0525,25,25.045,15382,0
|
| 285 |
+
NCLO.US,D,20260213,000000,25.0375,25.085,25.0101,25.075,271511,0
|
| 286 |
+
NCLO.US,D,20260217,000000,25.02,25.0975,25.0002,25.035,49855,0
|
| 287 |
+
NCLO.US,D,20260218,000000,25.07,25.0896,25.03,25.045,8425,0
|
daily/us/nyse stocks/2/ncv_a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ne-ws.us.txt
ADDED
|
@@ -0,0 +1,335 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NE-WS.US,D,20230630,000000,26.895,27.23,26.895,27.23,1318,0
|
| 3 |
+
NE-WS.US,D,20230703,000000,26.23,27.53,25.12,27.53,1192,0
|
| 4 |
+
NE-WS.US,D,20230705,000000,27.53,28.13,27.53,28.13,1856,0
|
| 5 |
+
NE-WS.US,D,20230706,000000,27.13,28.13,27.13,28.13,914,0
|
| 6 |
+
NE-WS.US,D,20230707,000000,30.72,30.72,30.72,30.72,305,0
|
| 7 |
+
NE-WS.US,D,20230710,000000,30.6,31.05,30.6,31.05,1413,0
|
| 8 |
+
NE-WS.US,D,20230711,000000,32.06,32.06,32.06,32.06,1037,0
|
| 9 |
+
NE-WS.US,D,20230712,000000,31.79,31.79,31.79,31.79,524,0
|
| 10 |
+
NE-WS.US,D,20230713,000000,31.79,33.25,31.79,33.25,204,0
|
| 11 |
+
NE-WS.US,D,20230717,000000,33,33,30.67,33,5488,0
|
| 12 |
+
NE-WS.US,D,20230718,000000,33,35.568,33,35.568,26194,0
|
| 13 |
+
NE-WS.US,D,20230720,000000,34.15,34.15,34,34.01,9095,0
|
| 14 |
+
NE-WS.US,D,20230724,000000,34.26,34.26,33.99,34,13098,0
|
| 15 |
+
NE-WS.US,D,20230725,000000,33.98,34.21,33.98,34.21,597,0
|
| 16 |
+
NE-WS.US,D,20230728,000000,33.14,34.49,33.02,33.02,913,0
|
| 17 |
+
NE-WS.US,D,20230731,000000,33.56,34.25,33.56,34.25,208,0
|
| 18 |
+
NE-WS.US,D,20230801,000000,33,33,33,33,651,0
|
| 19 |
+
NE-WS.US,D,20230802,000000,32.7,32.7,32.5,32.5,300,0
|
| 20 |
+
NE-WS.US,D,20230803,000000,32.29,33.22,32.29,33.22,516,0
|
| 21 |
+
NE-WS.US,D,20230807,000000,32.2,32.42,32.2,32.42,326,0
|
| 22 |
+
NE-WS.US,D,20230808,000000,31.9076,31.9076,31.9076,31.9076,293,0
|
| 23 |
+
NE-WS.US,D,20230815,000000,33,33,33,33,391,0
|
| 24 |
+
NE-WS.US,D,20230816,000000,33.23,33.23,33,33,5077,0
|
| 25 |
+
NE-WS.US,D,20230817,000000,32.15,32.82,32.15,32.82,437,0
|
| 26 |
+
NE-WS.US,D,20230821,000000,32.17,32.48,32.17,32.48,701,0
|
| 27 |
+
NE-WS.US,D,20230822,000000,32.25,32.25,31.74,31.74,1008,0
|
| 28 |
+
NE-WS.US,D,20230824,000000,31.34,31.4975,31.34,31.4975,505,0
|
| 29 |
+
NE-WS.US,D,20230825,000000,31.14,31.38,31.14,31.38,245,0
|
| 30 |
+
NE-WS.US,D,20230828,000000,31.5,31.5,31.5,31.5,445,0
|
| 31 |
+
NE-WS.US,D,20230905,000000,36,36,35.1,35.1,7259,0
|
| 32 |
+
NE-WS.US,D,20230907,000000,33.03,33.03,31.41,31.41,713,0
|
| 33 |
+
NE-WS.US,D,20230911,000000,32.16,33.15,32.16,33.15,335,0
|
| 34 |
+
NE-WS.US,D,20230913,000000,33.9,33.9,33.9,33.9,1106,0
|
| 35 |
+
NE-WS.US,D,20230915,000000,34.01,34.01,33.99,33.99,788,0
|
| 36 |
+
NE-WS.US,D,20230918,000000,32.36,34.36,32.36,34.36,616,0
|
| 37 |
+
NE-WS.US,D,20230919,000000,33.77,34.39,32.26,32.26,432,0
|
| 38 |
+
NE-WS.US,D,20230920,000000,32.16,32.16,32.16,32.16,283,0
|
| 39 |
+
NE-WS.US,D,20230921,000000,31.88,31.88,31.88,31.88,288,0
|
| 40 |
+
NE-WS.US,D,20230922,000000,31.68,31.91,31.68,31.91,557,0
|
| 41 |
+
NE-WS.US,D,20230926,000000,30.83,31.12,30.83,31.12,538,0
|
| 42 |
+
NE-WS.US,D,20230928,000000,32.22,32.22,31.73,31.8807,1477,0
|
| 43 |
+
NE-WS.US,D,20230929,000000,32.24,32.24,32.24,32.24,231,0
|
| 44 |
+
NE-WS.US,D,20231004,000000,29.23,29.25,29.23,29.25,512,0
|
| 45 |
+
NE-WS.US,D,20231006,000000,28.46,28.46,28.46,28.46,354,0
|
| 46 |
+
NE-WS.US,D,20231011,000000,29.11,29.2301,29.11,29.2301,655,0
|
| 47 |
+
NE-WS.US,D,20231012,000000,30.12,30.12,30.12,30.12,157,0
|
| 48 |
+
NE-WS.US,D,20231013,000000,29.84,30.12,29.52,29.52,1098,0
|
| 49 |
+
NE-WS.US,D,20231016,000000,28.56,28.6701,28.56,28.66,1028,0
|
| 50 |
+
NE-WS.US,D,20231017,000000,27.66,27.66,27.66,27.66,144,0
|
| 51 |
+
NE-WS.US,D,20231023,000000,27.5,28.38,27.5,28.33,906,0
|
| 52 |
+
NE-WS.US,D,20231024,000000,27.95,28.114,27.95,28.114,707,0
|
| 53 |
+
NE-WS.US,D,20231025,000000,27.5,27.95,27.5,27.95,1122,0
|
| 54 |
+
NE-WS.US,D,20231026,000000,26.92,26.92,26.92,26.92,794,0
|
| 55 |
+
NE-WS.US,D,20231030,000000,27.2,27.2,27.2,27.2,2638,0
|
| 56 |
+
NE-WS.US,D,20231102,000000,28.2,32.87,28.2,32.87,4215,0
|
| 57 |
+
NE-WS.US,D,20231103,000000,32.08,32.08,30.85,30.89,902,0
|
| 58 |
+
NE-WS.US,D,20231106,000000,30.17,30.17,29.88,30.135,7346,0
|
| 59 |
+
NE-WS.US,D,20231108,000000,28.55,28.55,27.74,27.74,546,0
|
| 60 |
+
NE-WS.US,D,20231110,000000,28.025,28.025,27.53,27.53,3274,0
|
| 61 |
+
NE-WS.US,D,20231113,000000,27.53,28.35,27.53,28.35,4091,0
|
| 62 |
+
NE-WS.US,D,20231120,000000,26.8001,26.8001,26.8001,26.8001,277,0
|
| 63 |
+
NE-WS.US,D,20231121,000000,26.06,26.06,26.06,26.06,276,0
|
| 64 |
+
NE-WS.US,D,20231124,000000,25.07,25.07,25.07,25.07,212,0
|
| 65 |
+
NE-WS.US,D,20231127,000000,25.34,25.4501,25.34,25.4501,1115,0
|
| 66 |
+
NE-WS.US,D,20231129,000000,26.13,26.13,26.13,26.13,250,0
|
| 67 |
+
NE-WS.US,D,20231130,000000,28.11,28.96,27.64,28.96,17005,0
|
| 68 |
+
NE-WS.US,D,20231201,000000,28.3,29.14,28.3,29.14,1606,0
|
| 69 |
+
NE-WS.US,D,20231204,000000,26.2301,26.25,26.2301,26.25,352,0
|
| 70 |
+
NE-WS.US,D,20231205,000000,25.92,26.57,25.35,25.35,815,0
|
| 71 |
+
NE-WS.US,D,20231206,000000,24.3348,24.3348,24.3348,24.3348,163,0
|
| 72 |
+
NE-WS.US,D,20231211,000000,24.78,24.78,24.34,24.34,306,0
|
| 73 |
+
NE-WS.US,D,20231212,000000,24.33,24.33,24.33,24.33,364,0
|
| 74 |
+
NE-WS.US,D,20231213,000000,23.77,24.5,23.64,24.5,2206,0
|
| 75 |
+
NE-WS.US,D,20231214,000000,25.94,27,25.94,27,687,0
|
| 76 |
+
NE-WS.US,D,20231215,000000,25.59,25.59,24.89,24.89,837,0
|
| 77 |
+
NE-WS.US,D,20231218,000000,26.55,26.64,26.55,26.64,526,0
|
| 78 |
+
NE-WS.US,D,20231219,000000,27.25,27.25,27.25,27.25,273,0
|
| 79 |
+
NE-WS.US,D,20231220,000000,27.71,27.71,27.6,27.6,833,0
|
| 80 |
+
NE-WS.US,D,20231222,000000,27.5,27.5,27.5,27.5,1335,0
|
| 81 |
+
NE-WS.US,D,20231227,000000,30.845,30.845,29.83,29.83,1108,0
|
| 82 |
+
NE-WS.US,D,20231228,000000,29.41,29.41,29.38,29.38,730,0
|
| 83 |
+
NE-WS.US,D,20240104,000000,29.51,29.51,29.51,29.51,308,0
|
| 84 |
+
NE-WS.US,D,20240110,000000,26.07,26.33,26.07,26.33,428,0
|
| 85 |
+
NE-WS.US,D,20240111,000000,26.33,26.33,26.33,26.33,380,0
|
| 86 |
+
NE-WS.US,D,20240112,000000,25.46,25.46,25.46,25.46,165,0
|
| 87 |
+
NE-WS.US,D,20240117,000000,23.99,24.59,23.99,24.59,382,0
|
| 88 |
+
NE-WS.US,D,20240119,000000,24.64,24.8115,24.64,24.8115,355,0
|
| 89 |
+
NE-WS.US,D,20240123,000000,25.69,26,25.5572,26,745,0
|
| 90 |
+
NE-WS.US,D,20240126,000000,26.6138,26.97,26.6138,26.97,405,0
|
| 91 |
+
NE-WS.US,D,20240131,000000,25.26,26.072,25.26,26.072,443,0
|
| 92 |
+
NE-WS.US,D,20240201,000000,24.68,24.68,24.68,24.68,379,0
|
| 93 |
+
NE-WS.US,D,20240202,000000,24.38,24.38,24.38,24.38,976,0
|
| 94 |
+
NE-WS.US,D,20240207,000000,24.93,24.93,24.88,24.88,1129,0
|
| 95 |
+
NE-WS.US,D,20240208,000000,24.97,25.46,24.97,25.46,1641,0
|
| 96 |
+
NE-WS.US,D,20240212,000000,25.24,25.24,25.24,25.24,362,0
|
| 97 |
+
NE-WS.US,D,20240215,000000,24.48,24.48,24.48,24.48,169,0
|
| 98 |
+
NE-WS.US,D,20240220,000000,23.89,23.89,23.14,23.14,608,0
|
| 99 |
+
NE-WS.US,D,20240221,000000,24.33,24.33,24.33,24.33,328,0
|
| 100 |
+
NE-WS.US,D,20240227,000000,23.61,23.61,23.61,23.61,153,0
|
| 101 |
+
NE-WS.US,D,20240229,000000,23.41,23.42,23.23,23.23,1387,0
|
| 102 |
+
NE-WS.US,D,20240308,000000,25.53,25.53,25.52,25.52,310,0
|
| 103 |
+
NE-WS.US,D,20240311,000000,20.44,27.23,20.44,27.23,13267,0
|
| 104 |
+
NE-WS.US,D,20240313,000000,28.09,28.3,28.06,28.3,1162,0
|
| 105 |
+
NE-WS.US,D,20240314,000000,28.6,28.6,28.6,28.6,207,0
|
| 106 |
+
NE-WS.US,D,20240315,000000,29.2801,29.2801,29.2801,29.2801,233,0
|
| 107 |
+
NE-WS.US,D,20240318,000000,23.95,23.95,23.95,23.95,247,0
|
| 108 |
+
NE-WS.US,D,20240319,000000,29,29,29,29,344,0
|
| 109 |
+
NE-WS.US,D,20240321,000000,29.31,29.38,29.31,29.38,670,0
|
| 110 |
+
NE-WS.US,D,20240325,000000,28.9,29.6,28.9,29.6,673,0
|
| 111 |
+
NE-WS.US,D,20240326,000000,29.11,29.11,28.53,28.59,686,0
|
| 112 |
+
NE-WS.US,D,20240327,000000,28.38,29.42,28.38,29.41,2055,0
|
| 113 |
+
NE-WS.US,D,20240328,000000,29.67,29.67,29.67,29.67,174,0
|
| 114 |
+
NE-WS.US,D,20240402,000000,29.19,29.19,29.19,29.19,130,0
|
| 115 |
+
NE-WS.US,D,20240403,000000,29.12,30.3,29.12,30.3,280,0
|
| 116 |
+
NE-WS.US,D,20240404,000000,30.1,30.1,30.1,30.1,188,0
|
| 117 |
+
NE-WS.US,D,20240409,000000,32.285,32.285,31.93,31.93,423,0
|
| 118 |
+
NE-WS.US,D,20240418,000000,27.02,27.02,26.81,26.81,240,0
|
| 119 |
+
NE-WS.US,D,20240419,000000,24.22,26.9,24.22,26.63,1894,0
|
| 120 |
+
NE-WS.US,D,20240503,000000,25.77,25.77,25.77,25.77,183,0
|
| 121 |
+
NE-WS.US,D,20240507,000000,26.91,26.91,26.91,26.91,185,0
|
| 122 |
+
NE-WS.US,D,20240509,000000,28.22,28.69,28.22,28.69,306,0
|
| 123 |
+
NE-WS.US,D,20240514,000000,27.78,28.14,26.82,28.14,8240,0
|
| 124 |
+
NE-WS.US,D,20240516,000000,27.62,27.62,27.62,27.62,138,0
|
| 125 |
+
NE-WS.US,D,20240521,000000,28.34,28.34,28.34,28.34,291,0
|
| 126 |
+
NE-WS.US,D,20240604,000000,27.34,27.34,23.91,23.92,1279,0
|
| 127 |
+
NE-WS.US,D,20240606,000000,23.69,23.69,23.37,23.37,756,0
|
| 128 |
+
NE-WS.US,D,20240610,000000,26.19,26.21,26.18,26.21,5053,0
|
| 129 |
+
NE-WS.US,D,20240611,000000,25.77,25.77,25.77,25.77,155,0
|
| 130 |
+
NE-WS.US,D,20240612,000000,25.86,25.86,25.86,25.86,124,0
|
| 131 |
+
NE-WS.US,D,20240613,000000,25.6,25.6,25.6,25.6,249,0
|
| 132 |
+
NE-WS.US,D,20240614,000000,23.69,23.69,23.69,23.69,315,0
|
| 133 |
+
NE-WS.US,D,20240618,000000,24.71,25.0377,24.7,24.7,481,0
|
| 134 |
+
NE-WS.US,D,20240621,000000,25.25,25.25,25.25,25.25,257,0
|
| 135 |
+
NE-WS.US,D,20240624,000000,26.3,26.3,26.25,26.3,383,0
|
| 136 |
+
NE-WS.US,D,20240628,000000,24.67,24.67,24.67,24.67,458,0
|
| 137 |
+
NE-WS.US,D,20240702,000000,24.55,25.14,24.55,25.14,871,0
|
| 138 |
+
NE-WS.US,D,20240703,000000,25.5,25.5,25.5,25.5,100,0
|
| 139 |
+
NE-WS.US,D,20240705,000000,25,25,25,25,484,0
|
| 140 |
+
NE-WS.US,D,20240708,000000,24.6,24.7,24.5,24.7,3226,0
|
| 141 |
+
NE-WS.US,D,20240709,000000,24.5,24.5,24.5,24.5,268,0
|
| 142 |
+
NE-WS.US,D,20240710,000000,24.07,24.55,24,24.55,632,0
|
| 143 |
+
NE-WS.US,D,20240711,000000,25.175,25.65,25.0758,25.65,1901,0
|
| 144 |
+
NE-WS.US,D,20240715,000000,26.6,28.5,26.6,28.5,14656,0
|
| 145 |
+
NE-WS.US,D,20240716,000000,28.75,29.49,28.75,28.95,3100,0
|
| 146 |
+
NE-WS.US,D,20240718,000000,28.84,28.89,28.84,28.8899,1900,0
|
| 147 |
+
NE-WS.US,D,20240723,000000,28.03,28.2701,27.8,28.2701,330,0
|
| 148 |
+
NE-WS.US,D,20240724,000000,28.03,28.2299,28.03,28.2299,646,0
|
| 149 |
+
NE-WS.US,D,20240725,000000,28.6,28.6,28.6,28.6,229,0
|
| 150 |
+
NE-WS.US,D,20240726,000000,28.6,28.6,28.6,28.6,248,0
|
| 151 |
+
NE-WS.US,D,20240731,000000,27.65,28,27.65,28,400,0
|
| 152 |
+
NE-WS.US,D,20240802,000000,24.23,24.2999,22.81,22.81,2300,0
|
| 153 |
+
NE-WS.US,D,20240805,000000,21.28,22.78,21.28,21.29,11022,0
|
| 154 |
+
NE-WS.US,D,20240807,000000,22.5,22.5,22.5,22.5,616,0
|
| 155 |
+
NE-WS.US,D,20240814,000000,21.08,21.08,21.08,21.08,100,0
|
| 156 |
+
NE-WS.US,D,20240819,000000,21.14,21.14,19.95,19.95,386,0
|
| 157 |
+
NE-WS.US,D,20240820,000000,18.24,18.24,18.24,18.24,327,0
|
| 158 |
+
NE-WS.US,D,20240821,000000,18.67,18.67,18.21,18.21,684,0
|
| 159 |
+
NE-WS.US,D,20240826,000000,20.6599,20.66,20.6599,20.66,2229,0
|
| 160 |
+
NE-WS.US,D,20240829,000000,18.65,19.37,18.65,18.89,1560,0
|
| 161 |
+
NE-WS.US,D,20240904,000000,17.11,17.11,17.11,17.11,225,0
|
| 162 |
+
NE-WS.US,D,20240906,000000,16.17,16.17,16.17,16.17,233,0
|
| 163 |
+
NE-WS.US,D,20240910,000000,15.83,15.83,15.83,15.83,170,0
|
| 164 |
+
NE-WS.US,D,20240912,000000,16.25,16.25,16.25,16.25,814,0
|
| 165 |
+
NE-WS.US,D,20240913,000000,16.25,16.25,16,16,4686,0
|
| 166 |
+
NE-WS.US,D,20240917,000000,19.05,19.06,19.05,19.06,2725,0
|
| 167 |
+
NE-WS.US,D,20240919,000000,20.57,20.6,19.68,20,5032,0
|
| 168 |
+
NE-WS.US,D,20240920,000000,21,21,20.06,20.06,261,0
|
| 169 |
+
NE-WS.US,D,20240923,000000,17.38,17.38,17.38,17.38,262,0
|
| 170 |
+
NE-WS.US,D,20240924,000000,17.29,18.16,17.29,18.16,271,0
|
| 171 |
+
NE-WS.US,D,20240926,000000,20.1699,20.17,19.5422,19.5422,4571,0
|
| 172 |
+
NE-WS.US,D,20241007,000000,19.77,19.77,19.77,19.77,340,0
|
| 173 |
+
NE-WS.US,D,20241014,000000,17.84,17.84,17.84,17.84,127,0
|
| 174 |
+
NE-WS.US,D,20241016,000000,17.84,18,17.84,18,207,0
|
| 175 |
+
NE-WS.US,D,20241024,000000,14.06,15.44,14.01,15.44,14415,0
|
| 176 |
+
NE-WS.US,D,20241028,000000,15.5,15.5,15.5,15.5,481,0
|
| 177 |
+
NE-WS.US,D,20241104,000000,14.55,15.24,14.55,15.24,817,0
|
| 178 |
+
NE-WS.US,D,20241105,000000,15.5,15.5,15.5,15.5,277,0
|
| 179 |
+
NE-WS.US,D,20241106,000000,22.98,22.98,22.98,22.98,136,0
|
| 180 |
+
NE-WS.US,D,20241118,000000,15.8146,15.8146,15.8146,15.8146,469,0
|
| 181 |
+
NE-WS.US,D,20241119,000000,15.23,15.8,15.17,15.17,498,0
|
| 182 |
+
NE-WS.US,D,20241125,000000,16.14,16.14,16.14,16.14,231,0
|
| 183 |
+
NE-WS.US,D,20241127,000000,15.87,15.87,15.6,15.6,389,0
|
| 184 |
+
NE-WS.US,D,20241206,000000,16,16,16,16,1978,0
|
| 185 |
+
NE-WS.US,D,20241212,000000,14.47,14.47,14.47,14.47,262,0
|
| 186 |
+
NE-WS.US,D,20241213,000000,11.8,11.8,11.8,11.8,775,0
|
| 187 |
+
NE-WS.US,D,20241218,000000,12.48,12.48,12.48,12.48,173,0
|
| 188 |
+
NE-WS.US,D,20241223,000000,12.84,12.84,11.59,12.84,705,0
|
| 189 |
+
NE-WS.US,D,20241230,000000,12.2774,12.2774,12.2774,12.2774,205,0
|
| 190 |
+
NE-WS.US,D,20250102,000000,13.37,13.37,13.37,13.37,723,0
|
| 191 |
+
NE-WS.US,D,20250103,000000,14,14.63,14,14.63,302,0
|
| 192 |
+
NE-WS.US,D,20250108,000000,14.88,14.88,14.88,14.88,280,0
|
| 193 |
+
NE-WS.US,D,20250110,000000,14.63,14.63,14.63,14.63,209,0
|
| 194 |
+
NE-WS.US,D,20250114,000000,16,16,16,16,121,0
|
| 195 |
+
NE-WS.US,D,20250115,000000,15.79,16,15.79,16,347,0
|
| 196 |
+
NE-WS.US,D,20250116,000000,16.4599,16.4599,14.86,16.23,1363,0
|
| 197 |
+
NE-WS.US,D,20250121,000000,16.44,16.54,16.05,16.44,1565,0
|
| 198 |
+
NE-WS.US,D,20250122,000000,16.5,16.5,16.4999,16.4999,494,0
|
| 199 |
+
NE-WS.US,D,20250123,000000,16.55,21.01,16.54,21.01,7744,0
|
| 200 |
+
NE-WS.US,D,20250124,000000,17.98,18,17.2,18,2815,0
|
| 201 |
+
NE-WS.US,D,20250127,000000,16.94,21.6,16.94,18.5,15032,0
|
| 202 |
+
NE-WS.US,D,20250128,000000,16.99,17.35,16.55,17.35,1553,0
|
| 203 |
+
NE-WS.US,D,20250129,000000,17,17.5,17,17.5,2095,0
|
| 204 |
+
NE-WS.US,D,20250130,000000,17.19,18,17.19,17.8,1911,0
|
| 205 |
+
NE-WS.US,D,20250131,000000,17.75,18.49,17,18.42,2620,0
|
| 206 |
+
NE-WS.US,D,20250203,000000,17.69,18.43,17.65,18.34,1897,0
|
| 207 |
+
NE-WS.US,D,20250204,000000,17.64,19.38,17.64,18.1401,1606,0
|
| 208 |
+
NE-WS.US,D,20250205,000000,19.02,22.98,19.02,22.4,4826,0
|
| 209 |
+
NE-WS.US,D,20250206,000000,19.99,24.84,19.99,21.9,4800,0
|
| 210 |
+
NE-WS.US,D,20250207,000000,22.19,26.95,19.7,21.5,25467,0
|
| 211 |
+
NE-WS.US,D,20250210,000000,22.55,24.3,19.48,20.35,21472,0
|
| 212 |
+
NE-WS.US,D,20250211,000000,22.3,22.9,17.5,18.45,11420,0
|
| 213 |
+
NE-WS.US,D,20250212,000000,17.99,20.5,17.99,20.25,8235,0
|
| 214 |
+
NE-WS.US,D,20250213,000000,21.5,23.85,18.7,19.26,20422,0
|
| 215 |
+
NE-WS.US,D,20250214,000000,19,20.5,15.78,15.78,15205,0
|
| 216 |
+
NE-WS.US,D,20250218,000000,14.59,16.22,13.25,15.8,11960,0
|
| 217 |
+
NE-WS.US,D,20250219,000000,15.87,16.5,15.55,15.74,3564,0
|
| 218 |
+
NE-WS.US,D,20250220,000000,12.99,14.8,12.6,14.8,4675,0
|
| 219 |
+
NE-WS.US,D,20250221,000000,15.7,16,14.48,14.64,7730,0
|
| 220 |
+
NE-WS.US,D,20250224,000000,14,14.56,13.97,14.56,2477,0
|
| 221 |
+
NE-WS.US,D,20250225,000000,14.46,19,13.55,17.99,17364,0
|
| 222 |
+
NE-WS.US,D,20250226,000000,17.99,17.99,16.92,17.44,1539,0
|
| 223 |
+
NE-WS.US,D,20250227,000000,18.7,18.7,16.81,17.19,14989,0
|
| 224 |
+
NE-WS.US,D,20250228,000000,17.18,17.18,16.24,17.18,2811,0
|
| 225 |
+
NE-WS.US,D,20250306,000000,13.52,15.81,11,15.81,6890,0
|
| 226 |
+
NE-WS.US,D,20250307,000000,16.3,16.3,11.71,11.96,5628,0
|
| 227 |
+
NE-WS.US,D,20250310,000000,11.51,11.55,11.51,11.52,449,0
|
| 228 |
+
NE-WS.US,D,20250311,000000,12.12,12.37,10.655,11,21088,0
|
| 229 |
+
NE-WS.US,D,20250312,000000,12,12,12,12,377,0
|
| 230 |
+
NE-WS.US,D,20250313,000000,10.79,13.5,10.79,13.05,15299,0
|
| 231 |
+
NE-WS.US,D,20250314,000000,13.6,13.6,12.73,12.99,4524,0
|
| 232 |
+
NE-WS.US,D,20250317,000000,13.8,13.8,11.61,13.26,15826,0
|
| 233 |
+
NE-WS.US,D,20250318,000000,13.47,16.1,12.2,15.5,16020,0
|
| 234 |
+
NE-WS.US,D,20250319,000000,16.5,16.5,16.5,16.5,2382,0
|
| 235 |
+
NE-WS.US,D,20250320,000000,17.5,17.5,13.97,15.95,2508,0
|
| 236 |
+
NE-WS.US,D,20250321,000000,16.8,17,15.22,17,5768,0
|
| 237 |
+
NE-WS.US,D,20250324,000000,17,18.65,15.31,17.49,10794,0
|
| 238 |
+
NE-WS.US,D,20250326,000000,17.52,17.52,17.09,17.09,1130,0
|
| 239 |
+
NE-WS.US,D,20250327,000000,14.5,16.49,14.15,16.49,14221,0
|
| 240 |
+
NE-WS.US,D,20250401,000000,16.51,17,16.41,17,2175,0
|
| 241 |
+
NE-WS.US,D,20250402,000000,15.19,17.448,15.19,17.448,3609,0
|
| 242 |
+
NE-WS.US,D,20250403,000000,15.01,17.51,15.01,17.51,1869,0
|
| 243 |
+
NE-WS.US,D,20250404,000000,18.33,18.78,18.01,18.01,1213,0
|
| 244 |
+
NE-WS.US,D,20250407,000000,14.96,19.2652,14.96,17,5541,0
|
| 245 |
+
NE-WS.US,D,20250408,000000,18.7,19.3,17.39,19.3,2001,0
|
| 246 |
+
NE-WS.US,D,20250409,000000,16,21.95,16,20.09,4243,0
|
| 247 |
+
NE-WS.US,D,20250410,000000,16.94,17,16.94,17,577,0
|
| 248 |
+
NE-WS.US,D,20250411,000000,15.99,15.99,14.99,15,756,0
|
| 249 |
+
NE-WS.US,D,20250414,000000,14.5,14.5,14.5,14.5,208,0
|
| 250 |
+
NE-WS.US,D,20250415,000000,14.39,15,13.35,14.13,2938,0
|
| 251 |
+
NE-WS.US,D,20250416,000000,12.99,13.9,12.99,13.36,1078,0
|
| 252 |
+
NE-WS.US,D,20250417,000000,12.5,13.31,12.5,13.31,439,0
|
| 253 |
+
NE-WS.US,D,20250422,000000,12.5,13.68,12.5,13.1,1421,0
|
| 254 |
+
NE-WS.US,D,20250423,000000,12.99,12.99,11.9,12.99,3090,0
|
| 255 |
+
NE-WS.US,D,20250424,000000,12.9,14.5,12.9,13.25,1624,0
|
| 256 |
+
NE-WS.US,D,20250428,000000,13.9,15.5,13.9,15.5,1615,0
|
| 257 |
+
NE-WS.US,D,20250429,000000,15.55,17.05,13.46,16.15,4741,0
|
| 258 |
+
NE-WS.US,D,20250430,000000,16.1,17.2,15.29,15.74,4450,0
|
| 259 |
+
NE-WS.US,D,20250501,000000,14.18,15.25,13.7,15.25,1420,0
|
| 260 |
+
NE-WS.US,D,20250505,000000,15,15.95,13.5,14.99,5027,0
|
| 261 |
+
NE-WS.US,D,20250506,000000,16.05,16.5,14.6,14.6,2332,0
|
| 262 |
+
NE-WS.US,D,20250507,000000,17,18.05,15.5,15.5,6312,0
|
| 263 |
+
NE-WS.US,D,20250508,000000,16.5,16.5,14.01,15.15,5755,0
|
| 264 |
+
NE-WS.US,D,20250509,000000,15.5,17.52,15.5,16.94,8118,0
|
| 265 |
+
NE-WS.US,D,20250512,000000,17.025,17.025,17.025,17.025,199,0
|
| 266 |
+
NE-WS.US,D,20250603,000000,15,20,15,20,926,0
|
| 267 |
+
NE-WS.US,D,20250604,000000,19,20.5,19,20.4999,794,0
|
| 268 |
+
NE-WS.US,D,20250606,000000,17,17.3,17,17.3,466,0
|
| 269 |
+
NE-WS.US,D,20250609,000000,19.07,19.07,19.07,19.07,154,0
|
| 270 |
+
NE-WS.US,D,20250611,000000,18.45,21.19,17.39,20,7057,0
|
| 271 |
+
NE-WS.US,D,20250617,000000,21.94,21.94,21.94,21.94,269,0
|
| 272 |
+
NE-WS.US,D,20250701,000000,17,18.01,16.47,18.01,1281,0
|
| 273 |
+
NE-WS.US,D,20250702,000000,17.81,18.02,17.81,18.02,579,0
|
| 274 |
+
NE-WS.US,D,20250703,000000,18.1,18.1,18.1,18.1,113,0
|
| 275 |
+
NE-WS.US,D,20250708,000000,18.1,18.1,18.1,18.1,402,0
|
| 276 |
+
NE-WS.US,D,20250710,000000,20,20,20,20,242,0
|
| 277 |
+
NE-WS.US,D,20250711,000000,20,20,20,20,319,0
|
| 278 |
+
NE-WS.US,D,20250721,000000,16.3165,16.3165,16.3165,16.3165,124,0
|
| 279 |
+
NE-WS.US,D,20250722,000000,17.2,17.2,17.2,17.2,343,0
|
| 280 |
+
NE-WS.US,D,20250725,000000,18,18.7,18,18.7,330,0
|
| 281 |
+
NE-WS.US,D,20250812,000000,21.99,21.99,21.99,21.99,420,0
|
| 282 |
+
NE-WS.US,D,20250822,000000,18.5,19.1,18.25,19.1,1154,0
|
| 283 |
+
NE-WS.US,D,20250827,000000,19.1,19.1,19.1,19.1,158,0
|
| 284 |
+
NE-WS.US,D,20250828,000000,17.58,17.58,17.58,17.58,239,0
|
| 285 |
+
NE-WS.US,D,20250829,000000,19.394,19.394,19.394,19.394,342,0
|
| 286 |
+
NE-WS.US,D,20250902,000000,19.1,19.1,19.1,19.1,117,0
|
| 287 |
+
NE-WS.US,D,20250903,000000,17.6,17.6,17.27,17.27,500,0
|
| 288 |
+
NE-WS.US,D,20250904,000000,17.99,18,17.99,18,384,0
|
| 289 |
+
NE-WS.US,D,20250905,000000,17.2701,17.2701,17.2701,17.2701,101,0
|
| 290 |
+
NE-WS.US,D,20250908,000000,18.51,18.51,18.51,18.51,1264,0
|
| 291 |
+
NE-WS.US,D,20250911,000000,16.4,18.31,16.4,18.31,484,0
|
| 292 |
+
NE-WS.US,D,20250919,000000,16.99,17,16.99,17,445,0
|
| 293 |
+
NE-WS.US,D,20250923,000000,18.68,20.52,16.64,16.64,1057,0
|
| 294 |
+
NE-WS.US,D,20250924,000000,16.64,16.64,16.64,16.64,375,0
|
| 295 |
+
NE-WS.US,D,20250929,000000,18,18,16.86,17.36,984,0
|
| 296 |
+
NE-WS.US,D,20251006,000000,18.48,19.95,18.43,19.95,846,0
|
| 297 |
+
NE-WS.US,D,20251007,000000,17.93,17.93,17,17,731,0
|
| 298 |
+
NE-WS.US,D,20251013,000000,15.3,15.3,15.3,15.3,567,0
|
| 299 |
+
NE-WS.US,D,20251015,000000,16.47,16.47,16.47,16.47,174,0
|
| 300 |
+
NE-WS.US,D,20251020,000000,19.99,20,18.76,19.98,1370,0
|
| 301 |
+
NE-WS.US,D,20251022,000000,18.5,18.5,18.5,18.5,373,0
|
| 302 |
+
NE-WS.US,D,20251027,000000,19.76,21.82,18.1401,18.1401,2038,0
|
| 303 |
+
NE-WS.US,D,20251030,000000,17.87,17.87,17.87,17.87,151,0
|
| 304 |
+
NE-WS.US,D,20251104,000000,20.64,20.64,18,18,1101,0
|
| 305 |
+
NE-WS.US,D,20251107,000000,21.57,21.57,19.5,19.5,266,0
|
| 306 |
+
NE-WS.US,D,20251113,000000,14.05,14.05,14.05,14.05,868,0
|
| 307 |
+
NE-WS.US,D,20251114,000000,17.61,17.61,17.61,17.61,550,0
|
| 308 |
+
NE-WS.US,D,20251120,000000,18.8,18.8,18.8,18.8,633,0
|
| 309 |
+
NE-WS.US,D,20251125,000000,18,18,18,18,100,0
|
| 310 |
+
NE-WS.US,D,20251201,000000,18,18,18,18,233,0
|
| 311 |
+
NE-WS.US,D,20251202,000000,17.54,17.99,17.54,17.99,600,0
|
| 312 |
+
NE-WS.US,D,20251203,000000,18.49,18.5,18.49,18.5,2030,0
|
| 313 |
+
NE-WS.US,D,20251205,000000,18.5,19.5,18.5,19.25,1094,0
|
| 314 |
+
NE-WS.US,D,20251209,000000,18.51,18.75,18.51,18.75,712,0
|
| 315 |
+
NE-WS.US,D,20251212,000000,18.5,18.5,18.5,18.5,223,0
|
| 316 |
+
NE-WS.US,D,20251217,000000,18.5,18.5001,18.5,18.5001,628,0
|
| 317 |
+
NE-WS.US,D,20251218,000000,18.5,18.5,18.5,18.5,161,0
|
| 318 |
+
NE-WS.US,D,20251219,000000,18.25,18.25,17.5,17.7449,2373,0
|
| 319 |
+
NE-WS.US,D,20251222,000000,18,18,18,18,515,0
|
| 320 |
+
NE-WS.US,D,20251223,000000,18,18,17.85,17.85,1231,0
|
| 321 |
+
NE-WS.US,D,20251229,000000,19.14,19.14,19.14,19.14,479,0
|
| 322 |
+
NE-WS.US,D,20260107,000000,17.77,17.8,17.77,17.77,582,0
|
| 323 |
+
NE-WS.US,D,20260108,000000,17.99,17.99,17.99,17.99,525,0
|
| 324 |
+
NE-WS.US,D,20260109,000000,18,18,17.5,18,1248,0
|
| 325 |
+
NE-WS.US,D,20260115,000000,19.35,19.35,17.55,19.35,583,0
|
| 326 |
+
NE-WS.US,D,20260123,000000,17.54,19.35,17.54,19.35,1022,0
|
| 327 |
+
NE-WS.US,D,20260126,000000,21.51,21.51,21.51,21.51,405,0
|
| 328 |
+
NE-WS.US,D,20260127,000000,21.97,21.97,21.97,21.97,382,0
|
| 329 |
+
NE-WS.US,D,20260204,000000,22.95,23,22.95,23,3500,0
|
| 330 |
+
NE-WS.US,D,20260206,000000,22,22,22,22,2645,0
|
| 331 |
+
NE-WS.US,D,20260209,000000,23,23.62,23,23.52,7494,0
|
| 332 |
+
NE-WS.US,D,20260210,000000,23.02,23.64,22.9,23.6,12720,0
|
| 333 |
+
NE-WS.US,D,20260211,000000,23.64,25.17,23.64,25.16,9696,0
|
| 334 |
+
NE-WS.US,D,20260217,000000,24.79,24.79,24.75,24.75,2546,0
|
| 335 |
+
NE-WS.US,D,20260218,000000,25.28,25.3,25.25,25.3,1600,0
|
daily/us/nyse stocks/2/nea.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nee.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nee_s.us.txt
ADDED
|
@@ -0,0 +1,407 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NEE_S.US,D,20240708,000000,50.08,50.15,49.7,50,261915,0
|
| 3 |
+
NEE_S.US,D,20240709,000000,49.92,50.25,49.7399,50.01,21017,0
|
| 4 |
+
NEE_S.US,D,20240710,000000,49.97,50.4,49.8,50.2,1525222,0
|
| 5 |
+
NEE_S.US,D,20240711,000000,50.22,51.48,50.2,50.81,2214962,0
|
| 6 |
+
NEE_S.US,D,20240712,000000,51,53.18,51,51.79,176317,0
|
| 7 |
+
NEE_S.US,D,20240715,000000,50.7,50.76,49.33,49.33,762013,0
|
| 8 |
+
NEE_S.US,D,20240716,000000,49.54,49.93,49.54,49.93,673473,0
|
| 9 |
+
NEE_S.US,D,20240717,000000,49.57,49.62,49.1,49.1,245033,0
|
| 10 |
+
NEE_S.US,D,20240718,000000,49.37,49.78,49.37,49.75,57118,0
|
| 11 |
+
NEE_S.US,D,20240719,000000,50.005,50.19,49.6,49.85,15793,0
|
| 12 |
+
NEE_S.US,D,20240722,000000,50.24,50.62,50.17,50.26,17057,0
|
| 13 |
+
NEE_S.US,D,20240723,000000,50.1,50.8,49.84,49.87,294224,0
|
| 14 |
+
NEE_S.US,D,20240724,000000,50.28,51.82,50.02,51.6,283675,0
|
| 15 |
+
NEE_S.US,D,20240725,000000,51.54,51.54,50.61,50.68,1086299,0
|
| 16 |
+
NEE_S.US,D,20240726,000000,51.1,51.11,50.79,51.11,15073,0
|
| 17 |
+
NEE_S.US,D,20240729,000000,51.09,51.14,50.88,51.14,202341,0
|
| 18 |
+
NEE_S.US,D,20240730,000000,50.6564,51.02,50.6564,50.94,726147,0
|
| 19 |
+
NEE_S.US,D,20240731,000000,51.49,52.42,51.26,52.05,7161434,0
|
| 20 |
+
NEE_S.US,D,20240801,000000,51.7,52.9,51.64,52.86,88497,0
|
| 21 |
+
NEE_S.US,D,20240802,000000,53.48,53.55,52.62,53.175,87756,0
|
| 22 |
+
NEE_S.US,D,20240805,000000,52.43,52.56,51.745,51.93,1370825,0
|
| 23 |
+
NEE_S.US,D,20240806,000000,51.78,52.68,51.78,52.39,1473017,0
|
| 24 |
+
NEE_S.US,D,20240807,000000,52.79,52.96,52.43,52.96,1754107,0
|
| 25 |
+
NEE_S.US,D,20240808,000000,51.92,52.75,51.37,52.23,204481,0
|
| 26 |
+
NEE_S.US,D,20240809,000000,53.19,53.19,51.99,52.585,15568,0
|
| 27 |
+
NEE_S.US,D,20240812,000000,52.08,52.35,52.08,52.22,8038,0
|
| 28 |
+
NEE_S.US,D,20240813,000000,52.595,52.8,52.595,52.63,24377,0
|
| 29 |
+
NEE_S.US,D,20240814,000000,52.41,52.916,52.41,52.89,13176,0
|
| 30 |
+
NEE_S.US,D,20240815,000000,52.44,52.54,52.4,52.49,708051,0
|
| 31 |
+
NEE_S.US,D,20240816,000000,52.77,53.06,52.7,52.95,1305495,0
|
| 32 |
+
NEE_S.US,D,20240819,000000,53.42,53.42,53.125,53.35,21072,0
|
| 33 |
+
NEE_S.US,D,20240820,000000,53.36,53.78,53.16,53.16,499167,0
|
| 34 |
+
NEE_S.US,D,20240821,000000,53.49,54.55,53.26,53.26,78984,0
|
| 35 |
+
NEE_S.US,D,20240822,000000,53.27,53.3,52.92,52.92,62055,0
|
| 36 |
+
NEE_S.US,D,20240823,000000,53.54,53.77,53.29,53.29,111008,0
|
| 37 |
+
NEE_S.US,D,20240826,000000,53.88,54.05,53.81,53.93,3911,0
|
| 38 |
+
NEE_S.US,D,20240827,000000,54.21,54.21,53.35,53.36,178698,0
|
| 39 |
+
NEE_S.US,D,20240828,000000,53.73,53.73,53.15,53.15,1050254,0
|
| 40 |
+
NEE_S.US,D,20240829,000000,53.61,53.61,53.33,53.48,1003539,0
|
| 41 |
+
NEE_S.US,D,20240830,000000,52.38,53.44,52.38,52.93,96155,0
|
| 42 |
+
NEE_S.US,D,20240903,000000,53.23,53.64,53.22,53.25,2803864,0
|
| 43 |
+
NEE_S.US,D,20240904,000000,53.575,53.68,53.37,53.59,20560,0
|
| 44 |
+
NEE_S.US,D,20240905,000000,53.585,53.61,53.2632,53.32,55507,0
|
| 45 |
+
NEE_S.US,D,20240906,000000,53.46,53.64,53.13,53.34,612133,0
|
| 46 |
+
NEE_S.US,D,20240909,000000,52.97,53.79,52.89,53.79,29581,0
|
| 47 |
+
NEE_S.US,D,20240910,000000,53.64,54.4,53.62,54.36,726138,0
|
| 48 |
+
NEE_S.US,D,20240911,000000,54.4775,55.09,54.4775,55.09,1897841,0
|
| 49 |
+
NEE_S.US,D,20240912,000000,54.9,55.13,53.84,53.84,278903,0
|
| 50 |
+
NEE_S.US,D,20240913,000000,55.45,55.99,55.22,55.99,76404,0
|
| 51 |
+
NEE_S.US,D,20240916,000000,55.86,55.9,55.36,55.49,1702001,0
|
| 52 |
+
NEE_S.US,D,20240917,000000,55.99,55.99,55.37,55.67,1275642,0
|
| 53 |
+
NEE_S.US,D,20240918,000000,55.18,55.71,55.18,55.36,391519,0
|
| 54 |
+
NEE_S.US,D,20240919,000000,55.41,55.41,54.02,54.56,550733,0
|
| 55 |
+
NEE_S.US,D,20240920,000000,54.81,55.15,54.62,54.62,709365,0
|
| 56 |
+
NEE_S.US,D,20240923,000000,54.72,55.79,54.72,55.79,1206003,0
|
| 57 |
+
NEE_S.US,D,20240924,000000,55.65,55.81,55.5,55.53,134257,0
|
| 58 |
+
NEE_S.US,D,20240925,000000,55.58,55.92,55.3873,55.86,682678,0
|
| 59 |
+
NEE_S.US,D,20240926,000000,55.36,55.56,55.06,55.31,1711504,0
|
| 60 |
+
NEE_S.US,D,20240927,000000,55.8,56,55.53,55.58,633918,0
|
| 61 |
+
NEE_S.US,D,20240930,000000,55.64,57,54.5,55.45,1613064,0
|
| 62 |
+
NEE_S.US,D,20241001,000000,55.31,56.39,55.285,56.35,659621,0
|
| 63 |
+
NEE_S.US,D,20241002,000000,56.0799,56.09,55.9,56.07,402385,0
|
| 64 |
+
NEE_S.US,D,20241003,000000,56.28,56.48,55.7801,56.48,634083,0
|
| 65 |
+
NEE_S.US,D,20241004,000000,55.22,55.4,54.87,55.38,637874,0
|
| 66 |
+
NEE_S.US,D,20241007,000000,54.95,54.95,53.6,53.61,493053,0
|
| 67 |
+
NEE_S.US,D,20241008,000000,53.72,54.44,53.72,53.85,549405,0
|
| 68 |
+
NEE_S.US,D,20241009,000000,53.78,54.79,53.55,54.2,463865,0
|
| 69 |
+
NEE_S.US,D,20241010,000000,55.22,55.22,54.1,54.1,437787,0
|
| 70 |
+
NEE_S.US,D,20241011,000000,54.46,54.6,54.35,54.6,272213,0
|
| 71 |
+
NEE_S.US,D,20241014,000000,57.45,57.45,54.8014,55.07,454934,0
|
| 72 |
+
NEE_S.US,D,20241015,000000,55.59,55.59,54.98,54.98,472412,0
|
| 73 |
+
NEE_S.US,D,20241016,000000,55.04,55.86,55.04,55.73,570514,0
|
| 74 |
+
NEE_S.US,D,20241017,000000,56.15,56.15,55.44,55.72,398712,0
|
| 75 |
+
NEE_S.US,D,20241018,000000,55.44,55.75,55.44,55.49,356394,0
|
| 76 |
+
NEE_S.US,D,20241021,000000,55.96,55.96,55.3,55.44,412790,0
|
| 77 |
+
NEE_S.US,D,20241022,000000,55.3,55.71,55.3,55.36,361714,0
|
| 78 |
+
NEE_S.US,D,20241023,000000,55.34,56.25,55.03,55.59,459181,0
|
| 79 |
+
NEE_S.US,D,20241024,000000,54.86,56.905,54.82,54.88,487484,0
|
| 80 |
+
NEE_S.US,D,20241025,000000,54.92,55.9,54.17,54.24,68693,0
|
| 81 |
+
NEE_S.US,D,20241028,000000,54.44,55.6,54.44,55.31,41271,0
|
| 82 |
+
NEE_S.US,D,20241029,000000,54.05,54.3,53.33,53.37,269505,0
|
| 83 |
+
NEE_S.US,D,20241030,000000,53.25,53.605,52.97,53.13,698700,0
|
| 84 |
+
NEE_S.US,D,20241031,000000,53.1,53.35,52.91,52.91,93331,0
|
| 85 |
+
NEE_S.US,D,20241101,000000,52.78,52.78,52.075,52.27,1162488,0
|
| 86 |
+
NEE_S.US,D,20241104,000000,52.74,53.07,52.27,52.86,17350,0
|
| 87 |
+
NEE_S.US,D,20241105,000000,52.4253,53.02,52.4253,52.9,78978,0
|
| 88 |
+
NEE_S.US,D,20241106,000000,51.37,51.37,50.12,50.97,1048926,0
|
| 89 |
+
NEE_S.US,D,20241107,000000,50.88,51.2,50.555,50.98,26657,0
|
| 90 |
+
NEE_S.US,D,20241108,000000,51.34,52.9499,51.34,52.24,3163011,0
|
| 91 |
+
NEE_S.US,D,20241111,000000,51.8347,52.18,51.41,51.61,211539,0
|
| 92 |
+
NEE_S.US,D,20241112,000000,50.7,50.77,50.36,50.77,9244,0
|
| 93 |
+
NEE_S.US,D,20241113,000000,51,51.27,50.5,50.81,98142,0
|
| 94 |
+
NEE_S.US,D,20241114,000000,50.8,51.63,50.71,51.46,307917,0
|
| 95 |
+
NEE_S.US,D,20241115,000000,51.46,51.86,51.2,51.86,359175,0
|
| 96 |
+
NEE_S.US,D,20241118,000000,52.72,52.72,51.24,51.82,40618,0
|
| 97 |
+
NEE_S.US,D,20241119,000000,51.99,52.12,51.25,52.06,16727,0
|
| 98 |
+
NEE_S.US,D,20241120,000000,51.88,52.06,51.54,51.7,54539,0
|
| 99 |
+
NEE_S.US,D,20241121,000000,51.74,52.25,51.74,52.23,1100751,0
|
| 100 |
+
NEE_S.US,D,20241122,000000,52.23,52.56,51.57,52.05,23105,0
|
| 101 |
+
NEE_S.US,D,20241125,000000,52.23,52.46,51.65,51.92,57781,0
|
| 102 |
+
NEE_S.US,D,20241126,000000,51.99,52.52,51.99,52.42,12900,0
|
| 103 |
+
NEE_S.US,D,20241127,000000,52.74,53.3,52.74,53.25,115043,0
|
| 104 |
+
NEE_S.US,D,20241129,000000,52.09,52.42,51.83,51.83,768916,0
|
| 105 |
+
NEE_S.US,D,20241202,000000,51.39,52,51.39,51.58,28055,0
|
| 106 |
+
NEE_S.US,D,20241203,000000,51.4525,51.95,50.73,51.63,221063,0
|
| 107 |
+
NEE_S.US,D,20241204,000000,51.03,51.22,50.6,51,249062,0
|
| 108 |
+
NEE_S.US,D,20241205,000000,50.75,51.635,50.64,51.05,61059,0
|
| 109 |
+
NEE_S.US,D,20241206,000000,51.545,51.545,50.41,50.41,7601,0
|
| 110 |
+
NEE_S.US,D,20241209,000000,50.55,50.68,50.26,50.26,8853,0
|
| 111 |
+
NEE_S.US,D,20241210,000000,49.9,50.43,49.7,50.25,44105,0
|
| 112 |
+
NEE_S.US,D,20241211,000000,50.11,50.34,49.73,50.02,19148,0
|
| 113 |
+
NEE_S.US,D,20241212,000000,49.79,49.99,49.48,49.68,67969,0
|
| 114 |
+
NEE_S.US,D,20241213,000000,49.53,49.83,49.5,49.73,28454,0
|
| 115 |
+
NEE_S.US,D,20241216,000000,49.6422,49.97,49.39,49.54,207826,0
|
| 116 |
+
NEE_S.US,D,20241217,000000,49.18,49.41,48.9,49.29,144307,0
|
| 117 |
+
NEE_S.US,D,20241218,000000,48.97,49.5,48.52,48.83,145275,0
|
| 118 |
+
NEE_S.US,D,20241219,000000,48.67,48.67,47.9,48.22,749728,0
|
| 119 |
+
NEE_S.US,D,20241220,000000,48.03,49.07,47.75,48.94,143883,0
|
| 120 |
+
NEE_S.US,D,20241223,000000,48.82,49.21,48.56,49.17,36277,0
|
| 121 |
+
NEE_S.US,D,20241224,000000,49.04,49.35,48.99,49.32,16182,0
|
| 122 |
+
NEE_S.US,D,20241226,000000,49.34,49.37,49.14,49.14,12183,0
|
| 123 |
+
NEE_S.US,D,20241227,000000,49.12,49.18,48.82,49.01,84477,0
|
| 124 |
+
NEE_S.US,D,20241230,000000,48.7106,48.89,48.55,48.86,64143,0
|
| 125 |
+
NEE_S.US,D,20241231,000000,48.92,49.155,48.55,48.79,363334,0
|
| 126 |
+
NEE_S.US,D,20250102,000000,48.98,49.22,48.7,49.08,22962,0
|
| 127 |
+
NEE_S.US,D,20250103,000000,48.84,49.42,48.64,49.09,44735,0
|
| 128 |
+
NEE_S.US,D,20250106,000000,48.662,49.24,48.5,48.76,13437,0
|
| 129 |
+
NEE_S.US,D,20250107,000000,48.865,48.865,48.17,48.17,10278,0
|
| 130 |
+
NEE_S.US,D,20250108,000000,48.22,49.03,47.935,48.32,89329,0
|
| 131 |
+
NEE_S.US,D,20250110,000000,48.05,48.28,46.898,46.898,46385,0
|
| 132 |
+
NEE_S.US,D,20250113,000000,46.7,47.22,46.205,46.42,551093,0
|
| 133 |
+
NEE_S.US,D,20250114,000000,46.75,47.1698,46.75,46.97,441260,0
|
| 134 |
+
NEE_S.US,D,20250115,000000,47.9974,48.15,47.74,47.8,293446,0
|
| 135 |
+
NEE_S.US,D,20250116,000000,48.3,48.94,47.96,48.75,351443,0
|
| 136 |
+
NEE_S.US,D,20250117,000000,48.8635,49.36,48.58,48.62,46780,0
|
| 137 |
+
NEE_S.US,D,20250121,000000,49.19,49.2,48.55,48.87,40484,0
|
| 138 |
+
NEE_S.US,D,20250122,000000,48.49,48.61,47.61,47.8,44188,0
|
| 139 |
+
NEE_S.US,D,20250123,000000,47.63,48.07,47.63,47.73,207649,0
|
| 140 |
+
NEE_S.US,D,20250124,000000,48.36,50,48.25,49.75,578571,0
|
| 141 |
+
NEE_S.US,D,20250127,000000,49.41,50.33,48.83,50.3,404505,0
|
| 142 |
+
NEE_S.US,D,20250128,000000,49.81,50.5,48.35,48.93,313240,0
|
| 143 |
+
NEE_S.US,D,20250129,000000,49,49,48.61,48.8,678117,0
|
| 144 |
+
NEE_S.US,D,20250130,000000,49.2099,49.2099,48.7,49.09,531198,0
|
| 145 |
+
NEE_S.US,D,20250131,000000,48.98,49.21,48.52,48.76,138636,0
|
| 146 |
+
NEE_S.US,D,20250203,000000,48.75,49.09,48.5,48.95,58091,0
|
| 147 |
+
NEE_S.US,D,20250204,000000,48.52,48.57,48.365,48.38,329592,0
|
| 148 |
+
NEE_S.US,D,20250205,000000,48.79,48.79,47.7,47.9,218150,0
|
| 149 |
+
NEE_S.US,D,20250206,000000,47.76,47.96,47.48,47.86,12660,0
|
| 150 |
+
NEE_S.US,D,20250207,000000,48.0085,48.01,47.54,47.54,2908,0
|
| 151 |
+
NEE_S.US,D,20250210,000000,47.61,48.16,47.505,48.06,21482,0
|
| 152 |
+
NEE_S.US,D,20250211,000000,48.09,48.47,48,48.3,55358,0
|
| 153 |
+
NEE_S.US,D,20250212,000000,48.17,48.36,47.81,47.81,7990,0
|
| 154 |
+
NEE_S.US,D,20250213,000000,47.9,48.1,47.67,47.67,2676206,0
|
| 155 |
+
NEE_S.US,D,20250214,000000,47.74,47.8299,47.32,47.37,69944,0
|
| 156 |
+
NEE_S.US,D,20250218,000000,47.4712,47.5,47.22,47.29,11262,0
|
| 157 |
+
NEE_S.US,D,20250219,000000,47.81,48.07,47.61,47.93,53606,0
|
| 158 |
+
NEE_S.US,D,20250220,000000,48.4,48.54,47.7,48.54,7154,0
|
| 159 |
+
NEE_S.US,D,20250221,000000,48.53,49.36,48.2,49.14,9561,0
|
| 160 |
+
NEE_S.US,D,20250224,000000,49,49,48.5413,48.8,1308469,0
|
| 161 |
+
NEE_S.US,D,20250225,000000,48.98,49.19,48.72,48.72,8260555,0
|
| 162 |
+
NEE_S.US,D,20250226,000000,49,49.1,48.6,48.88,1030393,0
|
| 163 |
+
NEE_S.US,D,20250227,000000,48.83,48.91,48.12,48.12,93691,0
|
| 164 |
+
NEE_S.US,D,20250228,000000,47.5,47.75,47.17,47.62,650183,0
|
| 165 |
+
NEE_S.US,D,20250303,000000,47.95,48.45,47.65,48.44,34519,0
|
| 166 |
+
NEE_S.US,D,20250304,000000,49.08,49.08,47.67,47.67,118422,0
|
| 167 |
+
NEE_S.US,D,20250305,000000,47.8006,47.9075,47.5609,47.82,156324,0
|
| 168 |
+
NEE_S.US,D,20250306,000000,47.25,47.94,47.25,47.94,275146,0
|
| 169 |
+
NEE_S.US,D,20250307,000000,48.39,49.2,48.39,49.14,60439,0
|
| 170 |
+
NEE_S.US,D,20250310,000000,49.1,50.65,48.93,50.65,59571,0
|
| 171 |
+
NEE_S.US,D,20250311,000000,50.61,50.81,49.3827,49.43,74843,0
|
| 172 |
+
NEE_S.US,D,20250312,000000,49.04,49.24,48.67,49.14,164163,0
|
| 173 |
+
NEE_S.US,D,20250313,000000,48.7775,49.29,48.71,49,255603,0
|
| 174 |
+
NEE_S.US,D,20250314,000000,49.02,49.47,49.02,49.47,5494,0
|
| 175 |
+
NEE_S.US,D,20250317,000000,49.81,49.81,48.48,48.77,211293,0
|
| 176 |
+
NEE_S.US,D,20250318,000000,48.83,48.83,48.02,48.27,59300,0
|
| 177 |
+
NEE_S.US,D,20250319,000000,48.115,48.38,47.71,48.05,212573,0
|
| 178 |
+
NEE_S.US,D,20250320,000000,48.4,48.58,48,48.13,179989,0
|
| 179 |
+
NEE_S.US,D,20250321,000000,48.205,48.205,47.81,48.1,7930,0
|
| 180 |
+
NEE_S.US,D,20250324,000000,48.17,48.17,47.705,47.705,129001,0
|
| 181 |
+
NEE_S.US,D,20250325,000000,47.83,47.83,46.98,47.18,23414,0
|
| 182 |
+
NEE_S.US,D,20250326,000000,47.49,47.62,47.29,47.62,21875,0
|
| 183 |
+
NEE_S.US,D,20250327,000000,47.82,48.12,47.66,47.74,19052,0
|
| 184 |
+
NEE_S.US,D,20250328,000000,48.23,48.24,47.88,47.92,114319,0
|
| 185 |
+
NEE_S.US,D,20250331,000000,48.16,48.5585,47.81,47.81,423427,0
|
| 186 |
+
NEE_S.US,D,20250401,000000,48.1,48.52,48.01,48.37,26398,0
|
| 187 |
+
NEE_S.US,D,20250402,000000,47.85,48.47,47.85,47.88,133511,0
|
| 188 |
+
NEE_S.US,D,20250403,000000,48.79,49,47.88,48.77,14948,0
|
| 189 |
+
NEE_S.US,D,20250404,000000,48.9,48.9,46.35,46.49,19038,0
|
| 190 |
+
NEE_S.US,D,20250407,000000,45.58,45.97,44.94,45.35,93364,0
|
| 191 |
+
NEE_S.US,D,20250408,000000,46.66,46.7,44.3068,45.1,64959,0
|
| 192 |
+
NEE_S.US,D,20250409,000000,44.27,46.49,43.955,46.34,331357,0
|
| 193 |
+
NEE_S.US,D,20250410,000000,46.3,46.51,45.5,46.12,677700,0
|
| 194 |
+
NEE_S.US,D,20250411,000000,45.47,45.8,45.08,45.59,56977,0
|
| 195 |
+
NEE_S.US,D,20250414,000000,46.84,46.84,45.93,46.72,4130,0
|
| 196 |
+
NEE_S.US,D,20250415,000000,46.85,47.035,46.55,46.78,67214,0
|
| 197 |
+
NEE_S.US,D,20250416,000000,46.71,46.78,45.71,45.71,2349,0
|
| 198 |
+
NEE_S.US,D,20250417,000000,45.66,46.62,45.66,46.1,10436,0
|
| 199 |
+
NEE_S.US,D,20250421,000000,45.52,45.84,44.59,44.93,6071,0
|
| 200 |
+
NEE_S.US,D,20250422,000000,46.0563,47,45.86,46.49,403934,0
|
| 201 |
+
NEE_S.US,D,20250423,000000,47.27,47.44,46.55,46.6,246218,0
|
| 202 |
+
NEE_S.US,D,20250424,000000,46.25,46.6,45.8,46.28,168138,0
|
| 203 |
+
NEE_S.US,D,20250425,000000,46.29,46.32,45.7599,45.97,6701,0
|
| 204 |
+
NEE_S.US,D,20250428,000000,45.89,46.33,45.77,46.25,8422,0
|
| 205 |
+
NEE_S.US,D,20250429,000000,46.17,47.28,46,46.9,2023768,0
|
| 206 |
+
NEE_S.US,D,20250430,000000,46.35,46.6,45.92,46.39,56798,0
|
| 207 |
+
NEE_S.US,D,20250501,000000,46.57,46.77,46.05,46.05,52440,0
|
| 208 |
+
NEE_S.US,D,20250502,000000,46.37,46.66,46.14,46.66,18927,0
|
| 209 |
+
NEE_S.US,D,20250505,000000,46.35,46.77,46.12,46.27,9191,0
|
| 210 |
+
NEE_S.US,D,20250506,000000,46.22,46.54,46.051,46.33,7695,0
|
| 211 |
+
NEE_S.US,D,20250507,000000,46.9,47.041,46.7,46.87,13956,0
|
| 212 |
+
NEE_S.US,D,20250508,000000,46.82,47.8,46.82,47.33,7935,0
|
| 213 |
+
NEE_S.US,D,20250509,000000,47.48,48.26,47.48,48.16,1015515,0
|
| 214 |
+
NEE_S.US,D,20250512,000000,48.2642,48.36,47.55,47.92,111134,0
|
| 215 |
+
NEE_S.US,D,20250513,000000,48.54,49.18,47.62,49.06,57750,0
|
| 216 |
+
NEE_S.US,D,20250514,000000,48.74,49.23,48.49,49.08,80483,0
|
| 217 |
+
NEE_S.US,D,20250515,000000,49.67,50.34,49.67,50.26,13168,0
|
| 218 |
+
NEE_S.US,D,20250516,000000,50.12,50.5,49.86,50.5,61491,0
|
| 219 |
+
NEE_S.US,D,20250519,000000,50.01,50.01,49.671,49.9,209768,0
|
| 220 |
+
NEE_S.US,D,20250520,000000,50.33,50.33,50,50,55252,0
|
| 221 |
+
NEE_S.US,D,20250521,000000,49.96,49.96,48.7001,48.9,12349,0
|
| 222 |
+
NEE_S.US,D,20250522,000000,47.3,48.39,45.23,46.55,75413,0
|
| 223 |
+
NEE_S.US,D,20250523,000000,46.44,47.16,46.215,47.15,605946,0
|
| 224 |
+
NEE_S.US,D,20250527,000000,47.0298,47.52,47,47.15,39114,0
|
| 225 |
+
NEE_S.US,D,20250528,000000,47.07,47.07,46.57,46.67,123799,0
|
| 226 |
+
NEE_S.US,D,20250529,000000,46.68,47.56,46.68,47.42,60291,0
|
| 227 |
+
NEE_S.US,D,20250530,000000,46.78,47.57,46.78,47.57,945924,0
|
| 228 |
+
NEE_S.US,D,20250602,000000,47.21,47.72,47.21,47.51,20621,0
|
| 229 |
+
NEE_S.US,D,20250603,000000,47.86,48,47.595,47.98,658810,0
|
| 230 |
+
NEE_S.US,D,20250604,000000,47.65,47.95,47.26,47.27,1183318,0
|
| 231 |
+
NEE_S.US,D,20250605,000000,47.53,48.33,47.4423,48.07,37798,0
|
| 232 |
+
NEE_S.US,D,20250606,000000,48.42,48.48,48.33,48.38,18368,0
|
| 233 |
+
NEE_S.US,D,20250609,000000,48.34,48.55,48.12,48.33,33730,0
|
| 234 |
+
NEE_S.US,D,20250610,000000,48.53,48.95,48.35,48.74,171967,0
|
| 235 |
+
NEE_S.US,D,20250611,000000,49.0999,49.0999,48.55,48.79,152138,0
|
| 236 |
+
NEE_S.US,D,20250612,000000,49.4,49.53,49.06,49.4,5570,0
|
| 237 |
+
NEE_S.US,D,20250613,000000,49.353,49.89,49.215,49.66,4414,0
|
| 238 |
+
NEE_S.US,D,20250616,000000,49.845,49.87,48.8,49.05,2148667,0
|
| 239 |
+
NEE_S.US,D,20250617,000000,48.15,49.18,47.87,48.36,106290,0
|
| 240 |
+
NEE_S.US,D,20250618,000000,48.35,48.4783,48.0916,48.14,117709,0
|
| 241 |
+
NEE_S.US,D,20250620,000000,48.46,48.58,47.96,48.39,11424,0
|
| 242 |
+
NEE_S.US,D,20250623,000000,49.0896,49.0896,47.48,47.72,8149,0
|
| 243 |
+
NEE_S.US,D,20250624,000000,48,48.26,48,48.25,69538,0
|
| 244 |
+
NEE_S.US,D,20250625,000000,47.8,48.46,47.61,47.73,124616,0
|
| 245 |
+
NEE_S.US,D,20250626,000000,47.74,48.3,47.74,47.93,47868,0
|
| 246 |
+
NEE_S.US,D,20250627,000000,48.29,48.29,47.7,47.93,32896,0
|
| 247 |
+
NEE_S.US,D,20250630,000000,47,47.34,46.2655,47.09,426088,0
|
| 248 |
+
NEE_S.US,D,20250701,000000,47.19,49.05,46.62,49.05,259475,0
|
| 249 |
+
NEE_S.US,D,20250702,000000,49.11,49.2,48.94,49.01,648837,0
|
| 250 |
+
NEE_S.US,D,20250703,000000,49.17,49.8102,49.17,49.61,3068,0
|
| 251 |
+
NEE_S.US,D,20250707,000000,49.39,49.88,49.39,49.88,60823,0
|
| 252 |
+
NEE_S.US,D,20250708,000000,49.27,49.79,48.4366,48.86,90622,0
|
| 253 |
+
NEE_S.US,D,20250709,000000,49.13,49.375,49.1,49.375,52501,0
|
| 254 |
+
NEE_S.US,D,20250710,000000,49.48,49.88,49.48,49.79,44911,0
|
| 255 |
+
NEE_S.US,D,20250711,000000,49.48,49.66,49.28,49.54,6408,0
|
| 256 |
+
NEE_S.US,D,20250714,000000,49.96,50.12,49.65,50.05,208971,0
|
| 257 |
+
NEE_S.US,D,20250715,000000,49.93,50.08,49.7,49.79,205193,0
|
| 258 |
+
NEE_S.US,D,20250716,000000,49.89,50,49.69,49.94,1083236,0
|
| 259 |
+
NEE_S.US,D,20250717,000000,50.089,50.12,49.72,50.1,10297,0
|
| 260 |
+
NEE_S.US,D,20250718,000000,50,50.58,50,50.44,6190,0
|
| 261 |
+
NEE_S.US,D,20250721,000000,50.64,50.975,50.46,50.6,48981,0
|
| 262 |
+
NEE_S.US,D,20250722,000000,50.8,51.23,50.69,51.23,435647,0
|
| 263 |
+
NEE_S.US,D,20250723,000000,50.1,50.1,48.92,48.95,90784,0
|
| 264 |
+
NEE_S.US,D,20250724,000000,48.75,49.97,48.55,48.74,39023,0
|
| 265 |
+
NEE_S.US,D,20250725,000000,48.77,48.81,48.35,48.71,7915,0
|
| 266 |
+
NEE_S.US,D,20250728,000000,48.57,48.81,48.3,48.55,83513,0
|
| 267 |
+
NEE_S.US,D,20250729,000000,48.46,48.87,48.4,48.82,60356,0
|
| 268 |
+
NEE_S.US,D,20250730,000000,48.59,48.68,48,48.29,252719,0
|
| 269 |
+
NEE_S.US,D,20250731,000000,48,48.5,47.75,48.04,365745,0
|
| 270 |
+
NEE_S.US,D,20250801,000000,48.12,48.18,47.8801,47.955,20907,0
|
| 271 |
+
NEE_S.US,D,20250804,000000,48.1,48.23,47.93,48.1,49352,0
|
| 272 |
+
NEE_S.US,D,20250805,000000,48.34,48.64,48.27,48.4101,9360,0
|
| 273 |
+
NEE_S.US,D,20250806,000000,48.3668,48.37,48.06,48.09,6476,0
|
| 274 |
+
NEE_S.US,D,20250807,000000,48.79,51.34,48.69,48.995,78157,0
|
| 275 |
+
NEE_S.US,D,20250808,000000,49.21,49.26,48.8,49.03,105547,0
|
| 276 |
+
NEE_S.US,D,20250811,000000,49.0805,49.13,48.34,49.1,68607,0
|
| 277 |
+
NEE_S.US,D,20250812,000000,48.92,48.92,48.48,48.72,208173,0
|
| 278 |
+
NEE_S.US,D,20250813,000000,48.82,48.92,48.4,48.84,307173,0
|
| 279 |
+
NEE_S.US,D,20250814,000000,48.5162,49.02,48.5162,48.92,96024,0
|
| 280 |
+
NEE_S.US,D,20250815,000000,48.97,50.99,48.84,50.4,151624,0
|
| 281 |
+
NEE_S.US,D,20250818,000000,51.29,51.29,50.34,50.5,224787,0
|
| 282 |
+
NEE_S.US,D,20250819,000000,50.67,50.9299,50.45,50.86,559287,0
|
| 283 |
+
NEE_S.US,D,20250820,000000,51.02,51.12,50.72,50.84,206661,0
|
| 284 |
+
NEE_S.US,D,20250821,000000,51.06,51.08,50.515,50.82,636436,0
|
| 285 |
+
NEE_S.US,D,20250822,000000,50.9,50.9,50.37,50.75,800685,0
|
| 286 |
+
NEE_S.US,D,20250825,000000,50.36,50.53,50.2,50.36,680536,0
|
| 287 |
+
NEE_S.US,D,20250826,000000,50.36,50.36,49.95,50.18,215500,0
|
| 288 |
+
NEE_S.US,D,20250827,000000,49.82,49.88,49.46,49.74,306750,0
|
| 289 |
+
NEE_S.US,D,20250828,000000,49.365,49.7599,49.29,49.36,35281,0
|
| 290 |
+
NEE_S.US,D,20250829,000000,48.69,48.69,48.17,48.19,327637,0
|
| 291 |
+
NEE_S.US,D,20250902,000000,48.26,48.62,48,48.62,237203,0
|
| 292 |
+
NEE_S.US,D,20250903,000000,48.27,48.65,48.15,48.24,373539,0
|
| 293 |
+
NEE_S.US,D,20250904,000000,48.4,48.66,47.6,47.92,166099,0
|
| 294 |
+
NEE_S.US,D,20250905,000000,48.21,48.21,47.65,47.91,235888,0
|
| 295 |
+
NEE_S.US,D,20250908,000000,47.64,47.69,47.15,47.39,462230,0
|
| 296 |
+
NEE_S.US,D,20250909,000000,47.36,52.18,47.21,47.49,380550,0
|
| 297 |
+
NEE_S.US,D,20250910,000000,47.38,48.12,47.38,47.96,31394,0
|
| 298 |
+
NEE_S.US,D,20250911,000000,47.95,48.29,47.54,48.12,32711,0
|
| 299 |
+
NEE_S.US,D,20250912,000000,48.28,48.54,48.135,48.27,19001,0
|
| 300 |
+
NEE_S.US,D,20250915,000000,48.34,48.74,48,48.17,1190877,0
|
| 301 |
+
NEE_S.US,D,20250916,000000,48.22,48.22,47.39,47.39,416466,0
|
| 302 |
+
NEE_S.US,D,20250917,000000,47.4701,47.92,47.4701,47.71,6624,0
|
| 303 |
+
NEE_S.US,D,20250918,000000,47.1001,48.06,47.1001,47.69,706915,0
|
| 304 |
+
NEE_S.US,D,20250919,000000,47.89,48.2,47.75,48.05,563359,0
|
| 305 |
+
NEE_S.US,D,20250922,000000,48.21,48.72,48.21,48.63,28479,0
|
| 306 |
+
NEE_S.US,D,20250923,000000,48.65,48.68,48.4045,48.65,13246,0
|
| 307 |
+
NEE_S.US,D,20250924,000000,48.7,49.32,48.7,49.06,20864,0
|
| 308 |
+
NEE_S.US,D,20250925,000000,49.14,49.71,49.14,49.68,36665,0
|
| 309 |
+
NEE_S.US,D,20250926,000000,49.9,50.048,49.88,49.9804,98425,0
|
| 310 |
+
NEE_S.US,D,20250929,000000,49.9655,50.4,49.877,50.4,73961,0
|
| 311 |
+
NEE_S.US,D,20250930,000000,50.35,50.53,49.63,49.87,151395,0
|
| 312 |
+
NEE_S.US,D,20251001,000000,50.18,51.61,50.1,51.61,270732,0
|
| 313 |
+
NEE_S.US,D,20251002,000000,51.4,51.71,50.45,51.33,73505,0
|
| 314 |
+
NEE_S.US,D,20251003,000000,51.64,52.49,51.64,51.95,128933,0
|
| 315 |
+
NEE_S.US,D,20251006,000000,52.85,53.0899,52.51,52.79,24694,0
|
| 316 |
+
NEE_S.US,D,20251007,000000,53.53,53.97,52.99,53.71,51857,0
|
| 317 |
+
NEE_S.US,D,20251008,000000,53.6999,53.9699,53.42,53.87,394974,0
|
| 318 |
+
NEE_S.US,D,20251009,000000,53.595,53.84,53.57,53.84,5121,0
|
| 319 |
+
NEE_S.US,D,20251010,000000,53.84,53.89,53.44,53.48,15318,0
|
| 320 |
+
NEE_S.US,D,20251013,000000,53.77,53.98,53.77,53.84,5745,0
|
| 321 |
+
NEE_S.US,D,20251014,000000,53.65,54.14,53.65,54.09,18682,0
|
| 322 |
+
NEE_S.US,D,20251015,000000,54.73,54.73,54.09,54.49,663250,0
|
| 323 |
+
NEE_S.US,D,20251016,000000,54.77,54.79,54.2501,54.38,4434,0
|
| 324 |
+
NEE_S.US,D,20251017,000000,54.38,54.38,53.8,54.11,4753,0
|
| 325 |
+
NEE_S.US,D,20251020,000000,54.27,54.35,53.88,54.35,12400,0
|
| 326 |
+
NEE_S.US,D,20251021,000000,53.76,54.52,53.52,53.77,18319,0
|
| 327 |
+
NEE_S.US,D,20251022,000000,53.55,53.97,53.13,53.38,3737,0
|
| 328 |
+
NEE_S.US,D,20251023,000000,53.5243,53.6999,53.15,53.48,4770,0
|
| 329 |
+
NEE_S.US,D,20251024,000000,53.49,54.105,53.38,54.08,4696,0
|
| 330 |
+
NEE_S.US,D,20251027,000000,53.7701,55,53.77,54.5501,48273,0
|
| 331 |
+
NEE_S.US,D,20251028,000000,54.61,55.49,53.52,53.86,40186,0
|
| 332 |
+
NEE_S.US,D,20251029,000000,53.5,53.5,52.81,52.99,9198,0
|
| 333 |
+
NEE_S.US,D,20251030,000000,52.57,53.26,52.56,52.85,59049,0
|
| 334 |
+
NEE_S.US,D,20251031,000000,52.74,52.82,52.44,52.53,121688,0
|
| 335 |
+
NEE_S.US,D,20251103,000000,52.5,52.85,52.395,52.79,8301,0
|
| 336 |
+
NEE_S.US,D,20251104,000000,53.28,53.28,52.58,52.76,7701,0
|
| 337 |
+
NEE_S.US,D,20251105,000000,52.65,53.11,52.65,53.11,40884,0
|
| 338 |
+
NEE_S.US,D,20251106,000000,53.165,53.28,52.4,52.4,4657,0
|
| 339 |
+
NEE_S.US,D,20251107,000000,52.88,53.86,52.8,53.84,454328,0
|
| 340 |
+
NEE_S.US,D,20251110,000000,54.25,54.52,53.85,54.44,247863,0
|
| 341 |
+
NEE_S.US,D,20251111,000000,54.27,54.69,54.27,54.65,3574,0
|
| 342 |
+
NEE_S.US,D,20251112,000000,54.3902,54.83,54.3902,54.73,2133,0
|
| 343 |
+
NEE_S.US,D,20251113,000000,54.47,54.75,53.85,53.85,11943,0
|
| 344 |
+
NEE_S.US,D,20251114,000000,53.62,53.95,53.4,53.4,78204,0
|
| 345 |
+
NEE_S.US,D,20251117,000000,54.32,54.77,53.71,54.67,3160150,0
|
| 346 |
+
NEE_S.US,D,20251118,000000,54.871,54.8895,54.15,54.44,37313,0
|
| 347 |
+
NEE_S.US,D,20251119,000000,54.1501,54.45,53.91,53.91,7920,0
|
| 348 |
+
NEE_S.US,D,20251120,000000,54.37,54.65,54.02,54.175,35676,0
|
| 349 |
+
NEE_S.US,D,20251121,000000,54.04,54.04,53.64,53.91,4808,0
|
| 350 |
+
NEE_S.US,D,20251124,000000,54.24,54.51,54.055,54.51,9569,0
|
| 351 |
+
NEE_S.US,D,20251125,000000,54.73,54.73,54.24,54.24,41441,0
|
| 352 |
+
NEE_S.US,D,20251126,000000,54.59,54.85,54.5,54.85,9542,0
|
| 353 |
+
NEE_S.US,D,20251128,000000,53.89,54.25,53.89,54.11,113389,0
|
| 354 |
+
NEE_S.US,D,20251201,000000,53.46,54.01,52.42,53.55,118520,0
|
| 355 |
+
NEE_S.US,D,20251202,000000,53.63,53.63,53.29,53.5,171199,0
|
| 356 |
+
NEE_S.US,D,20251203,000000,53.8,53.97,53.32,53.55,1597016,0
|
| 357 |
+
NEE_S.US,D,20251204,000000,53.0503,53.0503,52.55,52.75,114508,0
|
| 358 |
+
NEE_S.US,D,20251205,000000,53.066,53.16,52.73,52.83,7112,0
|
| 359 |
+
NEE_S.US,D,20251208,000000,52.83,52.83,51.6,51.85,53223,0
|
| 360 |
+
NEE_S.US,D,20251209,000000,51.8156,51.8156,51.12,51.13,72184,0
|
| 361 |
+
NEE_S.US,D,20251210,000000,51.23,52.17,51.23,52.11,158668,0
|
| 362 |
+
NEE_S.US,D,20251211,000000,52.31,52.31,51.8,52.16,21237,0
|
| 363 |
+
NEE_S.US,D,20251212,000000,52.41,52.41,51.61,52.15,5619,0
|
| 364 |
+
NEE_S.US,D,20251215,000000,52.35,52.35,51.7,52.04,8134,0
|
| 365 |
+
NEE_S.US,D,20251216,000000,51.7,52.27,51.47,51.75,11414,0
|
| 366 |
+
NEE_S.US,D,20251217,000000,51.84,51.84,51.21,51.69,61827,0
|
| 367 |
+
NEE_S.US,D,20251218,000000,51.84,51.9289,51.44,51.6,14897,0
|
| 368 |
+
NEE_S.US,D,20251219,000000,51.81,51.81,51.235,51.33,2583,0
|
| 369 |
+
NEE_S.US,D,20251222,000000,51.12,51.59,51.12,51.5,7912,0
|
| 370 |
+
NEE_S.US,D,20251223,000000,51.79,51.79,51.34,51.34,8820,0
|
| 371 |
+
NEE_S.US,D,20251224,000000,51.63,51.63,51.295,51.51,3072,0
|
| 372 |
+
NEE_S.US,D,20251226,000000,51.51,54,51.51,51.61,4027,0
|
| 373 |
+
NEE_S.US,D,20251229,000000,51.785,51.785,51.535,51.67,4972,0
|
| 374 |
+
NEE_S.US,D,20251230,000000,51.54,51.78,51.45,51.6,56664,0
|
| 375 |
+
NEE_S.US,D,20251231,000000,51.58,51.77,51.43,51.77,69560,0
|
| 376 |
+
NEE_S.US,D,20260102,000000,51.43,51.82,51.43,51.82,694792,0
|
| 377 |
+
NEE_S.US,D,20260105,000000,51.51,52.1,51.21,52.1,12238,0
|
| 378 |
+
NEE_S.US,D,20260106,000000,51.9,52.31,51.7301,52.01,115166,0
|
| 379 |
+
NEE_S.US,D,20260107,000000,51.4115,52.18,50.83,50.97,29227,0
|
| 380 |
+
NEE_S.US,D,20260108,000000,51.36,51.39,51.1,51.32,6648,0
|
| 381 |
+
NEE_S.US,D,20260109,000000,51.69,51.94,51.34,51.34,374424,0
|
| 382 |
+
NEE_S.US,D,20260112,000000,51.53,52.12,51.26,52.12,225621,0
|
| 383 |
+
NEE_S.US,D,20260113,000000,52.33,52.44,52.03,52.39,57842,0
|
| 384 |
+
NEE_S.US,D,20260114,000000,52.61,52.74,52.32,52.46,171460,0
|
| 385 |
+
NEE_S.US,D,20260115,000000,52.53,52.765,52.395,52.67,112860,0
|
| 386 |
+
NEE_S.US,D,20260116,000000,53.02,53.38,52.67,53.36,935242,0
|
| 387 |
+
NEE_S.US,D,20260120,000000,52.94,53.5247,52.94,53.31,19404,0
|
| 388 |
+
NEE_S.US,D,20260121,000000,53.485,53.82,53.22,53.43,1260101,0
|
| 389 |
+
NEE_S.US,D,20260122,000000,51.82,54.04,50.55,53.85,40550,0
|
| 390 |
+
NEE_S.US,D,20260123,000000,53.78,54.12,53.495,53.77,407825,0
|
| 391 |
+
NEE_S.US,D,20260126,000000,53.77,54.31,53.75,54.31,6253,0
|
| 392 |
+
NEE_S.US,D,20260127,000000,54.02,55.55,54.02,54.83,107820,0
|
| 393 |
+
NEE_S.US,D,20260128,000000,55,55.24,54.8465,55.08,238368,0
|
| 394 |
+
NEE_S.US,D,20260129,000000,55.61,55.61,55.14,55.36,179595,0
|
| 395 |
+
NEE_S.US,D,20260130,000000,55.2799,55.47,54.6748,55.47,65715,0
|
| 396 |
+
NEE_S.US,D,20260202,000000,55.075,55.68,54.58,54.64,15253,0
|
| 397 |
+
NEE_S.US,D,20260203,000000,55.25,55.69,54.41,55.69,7278,0
|
| 398 |
+
NEE_S.US,D,20260204,000000,56,56.35,55.73,56.04,108697,0
|
| 399 |
+
NEE_S.US,D,20260205,000000,55.73,56.32,55.39,56.32,61157,0
|
| 400 |
+
NEE_S.US,D,20260206,000000,56.32,56.33,55.5,55.91,508627,0
|
| 401 |
+
NEE_S.US,D,20260209,000000,55.84,56.15,55.69,55.69,12758,0
|
| 402 |
+
NEE_S.US,D,20260210,000000,55.86,57.01,55.86,56.75,39562,0
|
| 403 |
+
NEE_S.US,D,20260211,000000,56.45,56.84,56.435,56.79,67917,0
|
| 404 |
+
NEE_S.US,D,20260212,000000,57,57.48,56.6,57.07,41128,0
|
| 405 |
+
NEE_S.US,D,20260213,000000,57.5,58.195,56.83,57.61,6974,0
|
| 406 |
+
NEE_S.US,D,20260217,000000,58.03,58.03,57.13,57.5,836347,0
|
| 407 |
+
NEE_S.US,D,20260218,000000,56.98,57,56.255,56.54,8147,0
|
daily/us/nyse stocks/2/nee_t.us.txt
ADDED
|
@@ -0,0 +1,322 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NEE_T.US,D,20241105,000000,47.85,48.1874,47.85,48.13,754240,0
|
| 3 |
+
NEE_T.US,D,20241106,000000,47.35,47.35,46.2,46.56,2530912,0
|
| 4 |
+
NEE_T.US,D,20241107,000000,46.76,47.04,46.58,46.95,1029391,0
|
| 5 |
+
NEE_T.US,D,20241108,000000,47.5,48.01,47.02,47.98,113546,0
|
| 6 |
+
NEE_T.US,D,20241111,000000,47.87,47.99,47.36,47.53,425133,0
|
| 7 |
+
NEE_T.US,D,20241112,000000,47.28,47.53,46.5,46.81,275102,0
|
| 8 |
+
NEE_T.US,D,20241113,000000,47.05,47.19,46.6,46.71,416793,0
|
| 9 |
+
NEE_T.US,D,20241114,000000,46.71,47.57,46.49,47.08,567097,0
|
| 10 |
+
NEE_T.US,D,20241115,000000,47.47,47.93,47.47,47.61,54624,0
|
| 11 |
+
NEE_T.US,D,20241118,000000,48.61,48.61,47.22,47.9,74829,0
|
| 12 |
+
NEE_T.US,D,20241119,000000,47.91,48.06,47.4499,48.01,358872,0
|
| 13 |
+
NEE_T.US,D,20241120,000000,48.11,49.14,47.72,47.76,804504,0
|
| 14 |
+
NEE_T.US,D,20241121,000000,48.04,48.09,47.91,47.91,109259,0
|
| 15 |
+
NEE_T.US,D,20241122,000000,48.22,48.39,47.6,47.67,8559,0
|
| 16 |
+
NEE_T.US,D,20241125,000000,47.82,48.79,47.7701,47.83,20739,0
|
| 17 |
+
NEE_T.US,D,20241126,000000,47.98,48.6,47.98,48.43,182963,0
|
| 18 |
+
NEE_T.US,D,20241127,000000,48.96,49.01,48.44,48.44,1011662,0
|
| 19 |
+
NEE_T.US,D,20241129,000000,48.64,48.93,48.44,48.88,1565524,0
|
| 20 |
+
NEE_T.US,D,20241202,000000,48.65,48.8,47.97,48.12,932080,0
|
| 21 |
+
NEE_T.US,D,20241203,000000,48.07,48.405,47.8458,47.93,1515807,0
|
| 22 |
+
NEE_T.US,D,20241204,000000,47.77,47.77,47.37,47.59,197215,0
|
| 23 |
+
NEE_T.US,D,20241205,000000,47.54,47.86,47.53,47.84,154478,0
|
| 24 |
+
NEE_T.US,D,20241206,000000,47.6,47.75,47.2285,47.36,724815,0
|
| 25 |
+
NEE_T.US,D,20241209,000000,47.12,47.4,47.05,47.19,211514,0
|
| 26 |
+
NEE_T.US,D,20241210,000000,47,47,46.65,46.9286,111708,0
|
| 27 |
+
NEE_T.US,D,20241211,000000,46.72,47.03,46.72,46.93,8145,0
|
| 28 |
+
NEE_T.US,D,20241212,000000,46.77,46.93,46.52,46.57,61034,0
|
| 29 |
+
NEE_T.US,D,20241213,000000,46.5,47.01,46.49,47.01,14166,0
|
| 30 |
+
NEE_T.US,D,20241216,000000,46.78,46.78,46.3,46.3,4832,0
|
| 31 |
+
NEE_T.US,D,20241217,000000,46.12,46.28,45.95,46.01,317936,0
|
| 32 |
+
NEE_T.US,D,20241218,000000,45.97,46.45,45.44,45.46,1448110,0
|
| 33 |
+
NEE_T.US,D,20241219,000000,46.2,48.64,45,45.01,817970,0
|
| 34 |
+
NEE_T.US,D,20241220,000000,44.77,45.95,44.5,45.88,364363,0
|
| 35 |
+
NEE_T.US,D,20241223,000000,45.58,46.16,45.57,46.16,16104,0
|
| 36 |
+
NEE_T.US,D,20241224,000000,46.22,46.32,45.88,46.32,37935,0
|
| 37 |
+
NEE_T.US,D,20241226,000000,45.97,47.06,45.91,45.93,11805,0
|
| 38 |
+
NEE_T.US,D,20241227,000000,46.2,46.21,45.915,46.07,550034,0
|
| 39 |
+
NEE_T.US,D,20241230,000000,45.75,46.7,45.51,45.87,700402,0
|
| 40 |
+
NEE_T.US,D,20241231,000000,45.97,46.09,45.51,45.6,3411168,0
|
| 41 |
+
NEE_T.US,D,20250102,000000,45.91,46.04,45.53,45.68,62393,0
|
| 42 |
+
NEE_T.US,D,20250103,000000,45.88,46.09,45.875,45.96,84674,0
|
| 43 |
+
NEE_T.US,D,20250106,000000,45.93,45.95,45.3,45.45,353054,0
|
| 44 |
+
NEE_T.US,D,20250107,000000,45.65,45.65,45.03,45.04,6867,0
|
| 45 |
+
NEE_T.US,D,20250108,000000,44.91,45.14,44.8,45.13,243903,0
|
| 46 |
+
NEE_T.US,D,20250110,000000,44.85,44.85,43.72,43.725,68193,0
|
| 47 |
+
NEE_T.US,D,20250113,000000,43.53,43.65,43.17,43.37,127164,0
|
| 48 |
+
NEE_T.US,D,20250114,000000,43.66,44.1,43.11,43.86,393249,0
|
| 49 |
+
NEE_T.US,D,20250115,000000,44.56,44.87,44.22,44.33,258759,0
|
| 50 |
+
NEE_T.US,D,20250116,000000,44.73,45.77,44.73,45.42,140579,0
|
| 51 |
+
NEE_T.US,D,20250117,000000,45.48,45.8399,45.29,45.38,540800,0
|
| 52 |
+
NEE_T.US,D,20250121,000000,45.67,45.67,45.48,45.48,534050,0
|
| 53 |
+
NEE_T.US,D,20250122,000000,45.12,45.25,44.2,44.49,27187,0
|
| 54 |
+
NEE_T.US,D,20250123,000000,44.3,44.76,44.16,44.6,4913,0
|
| 55 |
+
NEE_T.US,D,20250124,000000,45.25,46.62,44.56,46.46,208100,0
|
| 56 |
+
NEE_T.US,D,20250127,000000,46.39,46.88,45.51,46.88,12069,0
|
| 57 |
+
NEE_T.US,D,20250128,000000,47,47.04,45.105,45.81,43827,0
|
| 58 |
+
NEE_T.US,D,20250129,000000,45.42,45.84,45.42,45.5,377771,0
|
| 59 |
+
NEE_T.US,D,20250130,000000,46.02,46.13,45.5301,45.76,754289,0
|
| 60 |
+
NEE_T.US,D,20250131,000000,44.97,45.31,44.55,44.66,1346337,0
|
| 61 |
+
NEE_T.US,D,20250203,000000,44.83,45.1375,44.5,44.88,104021,0
|
| 62 |
+
NEE_T.US,D,20250204,000000,44.64,45.02,44.34,44.35,555918,0
|
| 63 |
+
NEE_T.US,D,20250205,000000,44.38,45.01,43.88,44.07,54411,0
|
| 64 |
+
NEE_T.US,D,20250206,000000,43.79,44.06,43.58,43.97,6382,0
|
| 65 |
+
NEE_T.US,D,20250207,000000,44.05,44.05,43.65,43.6855,10724,0
|
| 66 |
+
NEE_T.US,D,20250210,000000,43.43,44.177,43.43,44.15,14449,0
|
| 67 |
+
NEE_T.US,D,20250211,000000,43.88,44.52,43.88,44.43,193754,0
|
| 68 |
+
NEE_T.US,D,20250212,000000,43.75,44.44,43.75,43.82,7342,0
|
| 69 |
+
NEE_T.US,D,20250213,000000,43.92,44.17,43.84,43.84,237508,0
|
| 70 |
+
NEE_T.US,D,20250214,000000,43.9,43.9,43.545,43.67,247410,0
|
| 71 |
+
NEE_T.US,D,20250218,000000,43.67,43.67,43.49,43.52,6067,0
|
| 72 |
+
NEE_T.US,D,20250219,000000,43.91,44.06,43.3,44.04,181503,0
|
| 73 |
+
NEE_T.US,D,20250220,000000,44.6072,44.69,44.11,44.55,55274,0
|
| 74 |
+
NEE_T.US,D,20250221,000000,44.43,45.25,44.33,44.98,87416,0
|
| 75 |
+
NEE_T.US,D,20250224,000000,44.71,44.97,44.53,44.76,60367,0
|
| 76 |
+
NEE_T.US,D,20250225,000000,44.8915,45.24,44.68,45.11,5683206,0
|
| 77 |
+
NEE_T.US,D,20250226,000000,44.99,44.99,44.79,44.94,29598,0
|
| 78 |
+
NEE_T.US,D,20250227,000000,44.54,44.5971,44.33,44.4,33017,0
|
| 79 |
+
NEE_T.US,D,20250228,000000,44.53,44.79,44.36,44.62,122139,0
|
| 80 |
+
NEE_T.US,D,20250303,000000,45.17,45.36,44.64,45.36,20467,0
|
| 81 |
+
NEE_T.US,D,20250304,000000,45.68,46.05,45.22,45.26,604334,0
|
| 82 |
+
NEE_T.US,D,20250305,000000,44.71,45.03,44.52,44.91,8854,0
|
| 83 |
+
NEE_T.US,D,20250306,000000,44.33,44.88,44.32,44.88,67517,0
|
| 84 |
+
NEE_T.US,D,20250307,000000,45.39,46.19,45.16,46.18,62235,0
|
| 85 |
+
NEE_T.US,D,20250310,000000,46.26,47.49,46.26,47.48,91695,0
|
| 86 |
+
NEE_T.US,D,20250311,000000,46.775,47.67,46.08,46.3,69555,0
|
| 87 |
+
NEE_T.US,D,20250312,000000,45.8065,46.22,45.6794,46.04,165438,0
|
| 88 |
+
NEE_T.US,D,20250313,000000,46.3,46.3,45.65,45.97,2376099,0
|
| 89 |
+
NEE_T.US,D,20250314,000000,45.96,46.33,45.96,46.29,12649,0
|
| 90 |
+
NEE_T.US,D,20250317,000000,46.09,46.09,45.46,45.67,358876,0
|
| 91 |
+
NEE_T.US,D,20250318,000000,45.11,45.28,45,45.1,1251306,0
|
| 92 |
+
NEE_T.US,D,20250319,000000,45.03,45.25,44.97,45.14,458806,0
|
| 93 |
+
NEE_T.US,D,20250320,000000,45.45,45.61,44.91,45.29,62860,0
|
| 94 |
+
NEE_T.US,D,20250321,000000,45.2479,45.42,44.935,45.37,64810,0
|
| 95 |
+
NEE_T.US,D,20250324,000000,45.5,45.57,44.72,45.01,197963,0
|
| 96 |
+
NEE_T.US,D,20250325,000000,44.7,44.7,44.26,44.54,115930,0
|
| 97 |
+
NEE_T.US,D,20250326,000000,44.33,44.78,44.33,44.71,60852,0
|
| 98 |
+
NEE_T.US,D,20250327,000000,45,45.25,44.75,44.91,16702,0
|
| 99 |
+
NEE_T.US,D,20250328,000000,45.08,45.22,44.72,45.03,8863,0
|
| 100 |
+
NEE_T.US,D,20250331,000000,45.36,45.55,45.13,45.55,719631,0
|
| 101 |
+
NEE_T.US,D,20250401,000000,45.26,45.55,45.13,45.31,30025,0
|
| 102 |
+
NEE_T.US,D,20250402,000000,45,45.55,45,45.08,14224,0
|
| 103 |
+
NEE_T.US,D,20250403,000000,45.67,46.03,45.1,45.9,87004,0
|
| 104 |
+
NEE_T.US,D,20250404,000000,45.22,45.32,43.46,43.46,71332,0
|
| 105 |
+
NEE_T.US,D,20250407,000000,43.74,43.74,42,42.68,63209,0
|
| 106 |
+
NEE_T.US,D,20250408,000000,42.94,43.25,41.77,41.77,176441,0
|
| 107 |
+
NEE_T.US,D,20250409,000000,41.5,43.75,41.22,43.64,24403,0
|
| 108 |
+
NEE_T.US,D,20250410,000000,43.52,43.53,42.61,43.13,13013,0
|
| 109 |
+
NEE_T.US,D,20250411,000000,42.95,43.03,42.45,42.91,10775,0
|
| 110 |
+
NEE_T.US,D,20250414,000000,43.36,43.89,43.24,43.79,8737,0
|
| 111 |
+
NEE_T.US,D,20250415,000000,43.73,43.99,43.43,43.62,6150,0
|
| 112 |
+
NEE_T.US,D,20250416,000000,43.73,43.73,42.66,42.72,12405,0
|
| 113 |
+
NEE_T.US,D,20250417,000000,43.19,43.6025,42.7,43.02,81742,0
|
| 114 |
+
NEE_T.US,D,20250421,000000,43,43,41.95,42.2,939345,0
|
| 115 |
+
NEE_T.US,D,20250422,000000,43.092,43.44,42.82,43.31,8838,0
|
| 116 |
+
NEE_T.US,D,20250423,000000,44.5,44.5,43.61,43.61,11374,0
|
| 117 |
+
NEE_T.US,D,20250424,000000,43.61,43.61,42.8,43.32,72354,0
|
| 118 |
+
NEE_T.US,D,20250425,000000,43.39,43.44,42.81,43.44,32438,0
|
| 119 |
+
NEE_T.US,D,20250428,000000,43.035,43.29,42.84,43.23,166360,0
|
| 120 |
+
NEE_T.US,D,20250429,000000,43.18,43.74,43.1085,43.74,228217,0
|
| 121 |
+
NEE_T.US,D,20250430,000000,42.78,43.51,41.89,42.42,42571,0
|
| 122 |
+
NEE_T.US,D,20250501,000000,42.5,42.91,42.18,42.32,110640,0
|
| 123 |
+
NEE_T.US,D,20250502,000000,42.61,42.9,42.25,42.82,184350,0
|
| 124 |
+
NEE_T.US,D,20250505,000000,42.2445,42.79,42.2445,42.355,6202,0
|
| 125 |
+
NEE_T.US,D,20250506,000000,42.25,42.6384,42.212,42.56,5278,0
|
| 126 |
+
NEE_T.US,D,20250507,000000,42.75,43.13,42.75,42.98,11613,0
|
| 127 |
+
NEE_T.US,D,20250508,000000,42.91,43.85,42.91,43.62,9286,0
|
| 128 |
+
NEE_T.US,D,20250509,000000,43.71,44.36,43.71,44.29,16092,0
|
| 129 |
+
NEE_T.US,D,20250512,000000,43.99,44.25,43.75,43.94,90213,0
|
| 130 |
+
NEE_T.US,D,20250513,000000,44.37,45.21,44.37,45.11,165493,0
|
| 131 |
+
NEE_T.US,D,20250514,000000,44.68,45.42,44.59,45.42,9782,0
|
| 132 |
+
NEE_T.US,D,20250515,000000,45.7,46.3,45.7,46.24,167977,0
|
| 133 |
+
NEE_T.US,D,20250516,000000,46.2,46.46,45.86,46.45,11377,0
|
| 134 |
+
NEE_T.US,D,20250519,000000,45.85,45.99,45.6,45.99,104358,0
|
| 135 |
+
NEE_T.US,D,20250520,000000,46.35,46.47,46.08,46.38,184355,0
|
| 136 |
+
NEE_T.US,D,20250521,000000,46.1,46.1,45,45.09,28221,0
|
| 137 |
+
NEE_T.US,D,20250522,000000,44.09,44.63,41.23,43.05,239300,0
|
| 138 |
+
NEE_T.US,D,20250523,000000,43.01,43.39,42.63,43.39,560865,0
|
| 139 |
+
NEE_T.US,D,20250527,000000,43.4399,43.5107,43.16,43.39,46370,0
|
| 140 |
+
NEE_T.US,D,20250528,000000,43.39,43.39,42.76,43.09,3467,0
|
| 141 |
+
NEE_T.US,D,20250529,000000,44.1,44.1,43.09,43.74,131023,0
|
| 142 |
+
NEE_T.US,D,20250530,000000,44.07,44.67,44.07,44.67,127379,0
|
| 143 |
+
NEE_T.US,D,20250602,000000,44.44,44.72,44.4,44.72,78890,0
|
| 144 |
+
NEE_T.US,D,20250603,000000,44.695,44.995,44.52,44.9,8596,0
|
| 145 |
+
NEE_T.US,D,20250604,000000,44.93,44.99,44.55,44.59,127074,0
|
| 146 |
+
NEE_T.US,D,20250605,000000,44.5,45.42,44.37,45.42,30831,0
|
| 147 |
+
NEE_T.US,D,20250606,000000,45.45,45.65,45.27,45.65,35172,0
|
| 148 |
+
NEE_T.US,D,20250609,000000,45.28,45.73,45.28,45.54,7826,0
|
| 149 |
+
NEE_T.US,D,20250610,000000,45.94,45.96,45.78,45.81,2756,0
|
| 150 |
+
NEE_T.US,D,20250611,000000,45.9275,46.35,45.87,45.98,683060,0
|
| 151 |
+
NEE_T.US,D,20250612,000000,46.45,46.51,45.88,46.41,44458,0
|
| 152 |
+
NEE_T.US,D,20250613,000000,46.32,46.88,46.2648,46.75,13966,0
|
| 153 |
+
NEE_T.US,D,20250616,000000,46.77,46.91,45.88,46.48,13947,0
|
| 154 |
+
NEE_T.US,D,20250617,000000,45.1,46.64,45.1,45.61,14260,0
|
| 155 |
+
NEE_T.US,D,20250618,000000,45.39,46.21,45.22,45.27,22426,0
|
| 156 |
+
NEE_T.US,D,20250620,000000,45.455,45.7,45.11,45.3,14669,0
|
| 157 |
+
NEE_T.US,D,20250623,000000,44.79,45.56,44.58,44.88,38589,0
|
| 158 |
+
NEE_T.US,D,20250624,000000,45.19,45.43,44.95,45.3,12299,0
|
| 159 |
+
NEE_T.US,D,20250625,000000,45,45.04,44.7,44.99,8472340,0
|
| 160 |
+
NEE_T.US,D,20250626,000000,45.24,45.25,44.81,45.09,8516,0
|
| 161 |
+
NEE_T.US,D,20250627,000000,45.3287,45.3287,44.97,45.18,9151,0
|
| 162 |
+
NEE_T.US,D,20250630,000000,44.48,44.6,43.49,44.25,264015,0
|
| 163 |
+
NEE_T.US,D,20250701,000000,44.65,46.14,43.96,46.1,109725,0
|
| 164 |
+
NEE_T.US,D,20250702,000000,46.1,46.31,45.8496,46.13,626854,0
|
| 165 |
+
NEE_T.US,D,20250703,000000,46.6312,46.8,46.24,46.47,4980,0
|
| 166 |
+
NEE_T.US,D,20250707,000000,46.39,46.85,46.3813,46.8,16866,0
|
| 167 |
+
NEE_T.US,D,20250708,000000,46.25,46.26,45.35,45.8,23209,0
|
| 168 |
+
NEE_T.US,D,20250709,000000,46.0579,46.48,45.95,46.34,11732,0
|
| 169 |
+
NEE_T.US,D,20250710,000000,46.6199,46.87,46.31,46.52,98093,0
|
| 170 |
+
NEE_T.US,D,20250711,000000,46.58,46.64,46.3115,46.63,5843,0
|
| 171 |
+
NEE_T.US,D,20250714,000000,46.79,47.17,46.605,46.93,13030,0
|
| 172 |
+
NEE_T.US,D,20250715,000000,46.92,47.18,46.6,47.18,793359,0
|
| 173 |
+
NEE_T.US,D,20250716,000000,47,47.19,46.643,46.86,15369,0
|
| 174 |
+
NEE_T.US,D,20250717,000000,47.03,47.13,46.66,46.91,59191,0
|
| 175 |
+
NEE_T.US,D,20250718,000000,47.21,47.55,46.81,47.46,202429,0
|
| 176 |
+
NEE_T.US,D,20250721,000000,47.6,47.83,47.4644,47.54,49280,0
|
| 177 |
+
NEE_T.US,D,20250722,000000,47.83,48.115,47.7041,48.04,10054,0
|
| 178 |
+
NEE_T.US,D,20250723,000000,48.44,48.7,45.92,46.1,18659,0
|
| 179 |
+
NEE_T.US,D,20250724,000000,46.11,46.11,45.525,45.69,41073,0
|
| 180 |
+
NEE_T.US,D,20250725,000000,45.67,45.87,45.2765,45.79,254561,0
|
| 181 |
+
NEE_T.US,D,20250728,000000,45.43,45.49,45.23,45.42,11141,0
|
| 182 |
+
NEE_T.US,D,20250729,000000,45.55,45.84,45.435,45.72,22340,0
|
| 183 |
+
NEE_T.US,D,20250730,000000,45.65,46.49,45.28,45.41,170871,0
|
| 184 |
+
NEE_T.US,D,20250731,000000,44.46,44.56,44.07,44.24,333069,0
|
| 185 |
+
NEE_T.US,D,20250801,000000,44.335,44.51,44.12,44.25,52622,0
|
| 186 |
+
NEE_T.US,D,20250804,000000,44.295,44.48,43.9,44.32,101693,0
|
| 187 |
+
NEE_T.US,D,20250805,000000,44.35,44.75,44.14,44.55,44327,0
|
| 188 |
+
NEE_T.US,D,20250806,000000,44.5638,44.57,44.24,44.35,111582,0
|
| 189 |
+
NEE_T.US,D,20250807,000000,44.61,45.62,44.16,45.18,98470,0
|
| 190 |
+
NEE_T.US,D,20250808,000000,45.34,48.1929,45.07,45.18,197918,0
|
| 191 |
+
NEE_T.US,D,20250811,000000,45.58,45.58,44.6,45.23,79640,0
|
| 192 |
+
NEE_T.US,D,20250812,000000,45.13,45.36,44.54,44.88,287646,0
|
| 193 |
+
NEE_T.US,D,20250813,000000,44.7307,44.9776,44.59,44.8,505293,0
|
| 194 |
+
NEE_T.US,D,20250814,000000,44.93,45.13,44.66,45.01,104773,0
|
| 195 |
+
NEE_T.US,D,20250815,000000,44.95,47.5,44.7901,46.61,463676,0
|
| 196 |
+
NEE_T.US,D,20250818,000000,47.31,47.73,46.55,46.79,427319,0
|
| 197 |
+
NEE_T.US,D,20250819,000000,46.73,47.36,46.5186,47.19,202077,0
|
| 198 |
+
NEE_T.US,D,20250820,000000,47.035,47.45,46.65,47.21,183088,0
|
| 199 |
+
NEE_T.US,D,20250821,000000,47.4,47.98,46.78,47.18,542498,0
|
| 200 |
+
NEE_T.US,D,20250822,000000,47.29,47.94,46.9,47.01,48920,0
|
| 201 |
+
NEE_T.US,D,20250825,000000,46.77,46.78,46.54,46.68,48883,0
|
| 202 |
+
NEE_T.US,D,20250826,000000,47.06,47.06,46.2095,46.45,20317,0
|
| 203 |
+
NEE_T.US,D,20250827,000000,46.92,46.97,45.86,45.9,41770,0
|
| 204 |
+
NEE_T.US,D,20250828,000000,46.17,46.21,45.5,45.65,116436,0
|
| 205 |
+
NEE_T.US,D,20250829,000000,45.57,46.01,45.24,45.48,118480,0
|
| 206 |
+
NEE_T.US,D,20250902,000000,45.5,45.77,45.38,45.7,25797,0
|
| 207 |
+
NEE_T.US,D,20250903,000000,45.7,45.7,45.34,45.5,63741,0
|
| 208 |
+
NEE_T.US,D,20250904,000000,45.81,45.81,44.96,45.2,40842,0
|
| 209 |
+
NEE_T.US,D,20250905,000000,45.58,45.58,44.916,45.22,42259,0
|
| 210 |
+
NEE_T.US,D,20250908,000000,44.955,45.22,44.54,44.88,94606,0
|
| 211 |
+
NEE_T.US,D,20250909,000000,45,45.1,44.745,44.85,33455,0
|
| 212 |
+
NEE_T.US,D,20250910,000000,45.31,45.415,44.85,45.05,38619,0
|
| 213 |
+
NEE_T.US,D,20250911,000000,45.41,45.5797,45.235,45.56,22607,0
|
| 214 |
+
NEE_T.US,D,20250912,000000,45.65,45.96,45.58,45.59,15761,0
|
| 215 |
+
NEE_T.US,D,20250915,000000,44.9,45.86,44.82,45.7,143967,0
|
| 216 |
+
NEE_T.US,D,20250916,000000,45.45,45.75,44.99,45.06,47295,0
|
| 217 |
+
NEE_T.US,D,20250917,000000,45.14,45.44,44.99,44.99,41888,0
|
| 218 |
+
NEE_T.US,D,20250918,000000,44.8,45.51,44.75,45.25,14214,0
|
| 219 |
+
NEE_T.US,D,20250919,000000,45.4,45.73,45.204214,45.65,12936,0
|
| 220 |
+
NEE_T.US,D,20250922,000000,45.75,46,45.25,45.25,58550,0
|
| 221 |
+
NEE_T.US,D,20250923,000000,45.765,45.99,45.27,45.99,109575,0
|
| 222 |
+
NEE_T.US,D,20250924,000000,46.09,46.61,45.975,46.61,10198,0
|
| 223 |
+
NEE_T.US,D,20250925,000000,46.4739,47.06,46.41,47.06,7824,0
|
| 224 |
+
NEE_T.US,D,20250926,000000,47.45,47.56,47.0864,47.56,22775,0
|
| 225 |
+
NEE_T.US,D,20250929,000000,47.42,47.68,47.184,47.45,71649,0
|
| 226 |
+
NEE_T.US,D,20250930,000000,47.6475,47.75,46.89,47.03,169983,0
|
| 227 |
+
NEE_T.US,D,20251001,000000,47.75,48.66,47.28,48.66,91692,0
|
| 228 |
+
NEE_T.US,D,20251002,000000,48.42,48.51,48.27,48.42,31905,0
|
| 229 |
+
NEE_T.US,D,20251003,000000,48.87,49.61,48.26,49.07,136384,0
|
| 230 |
+
NEE_T.US,D,20251006,000000,50.52,50.67,49.63,49.84,45743,0
|
| 231 |
+
NEE_T.US,D,20251007,000000,50.52,51.04,50.44,50.63,156586,0
|
| 232 |
+
NEE_T.US,D,20251008,000000,50.77,51.13,50.43,51.12,192658,0
|
| 233 |
+
NEE_T.US,D,20251009,000000,50.855,51.03,50.64,51.03,62504,0
|
| 234 |
+
NEE_T.US,D,20251010,000000,51.19,51.21,50.5,50.62,14507,0
|
| 235 |
+
NEE_T.US,D,20251013,000000,50.87,51.28,50.55,50.93,28957,0
|
| 236 |
+
NEE_T.US,D,20251014,000000,50.96,51.31,50.62,51.3,706473,0
|
| 237 |
+
NEE_T.US,D,20251015,000000,51.6,51.88,51.27,51.67,214310,0
|
| 238 |
+
NEE_T.US,D,20251016,000000,51.8,51.8,51.4,51.5,5648,0
|
| 239 |
+
NEE_T.US,D,20251017,000000,51.3,51.5,51.13,51.13,5628,0
|
| 240 |
+
NEE_T.US,D,20251020,000000,51.42,51.43,51.16,51.43,7981,0
|
| 241 |
+
NEE_T.US,D,20251021,000000,51.14,51.58,50.65,50.9,8940,0
|
| 242 |
+
NEE_T.US,D,20251022,000000,50.8949,50.8949,50.5,50.6,122588,0
|
| 243 |
+
NEE_T.US,D,20251023,000000,50.37,50.8899,50.37,50.8899,145917,0
|
| 244 |
+
NEE_T.US,D,20251024,000000,50.79,51.36,50.79,51.33,6509,0
|
| 245 |
+
NEE_T.US,D,20251027,000000,51.01,52.05,50.99,51.49,5115,0
|
| 246 |
+
NEE_T.US,D,20251028,000000,51.16,51.62,50.6,51.02,142798,0
|
| 247 |
+
NEE_T.US,D,20251029,000000,51.5,51.5,50.0225,50.15,9259,0
|
| 248 |
+
NEE_T.US,D,20251030,000000,50.482,50.482,50.1,50.18,46660,0
|
| 249 |
+
NEE_T.US,D,20251031,000000,49.22,49.72,48.25,48.91,170105,0
|
| 250 |
+
NEE_T.US,D,20251103,000000,48.91,49.485,48.8195,49.35,15991,0
|
| 251 |
+
NEE_T.US,D,20251104,000000,49.11,49.35,49.0245,49.11,17409,0
|
| 252 |
+
NEE_T.US,D,20251105,000000,48.81,49.57,48.81,49.41,44671,0
|
| 253 |
+
NEE_T.US,D,20251106,000000,49.58,49.68,49.31,49.32,192529,0
|
| 254 |
+
NEE_T.US,D,20251107,000000,49.1,49.8878,49.1,49.72,524198,0
|
| 255 |
+
NEE_T.US,D,20251110,000000,50.08,50.63,49.75,50.36,5129865,0
|
| 256 |
+
NEE_T.US,D,20251111,000000,50.61,50.84,50.25,50.78,10076,0
|
| 257 |
+
NEE_T.US,D,20251112,000000,50.79,50.93,50.5,50.93,6650,0
|
| 258 |
+
NEE_T.US,D,20251113,000000,51.63,51.63,50.15,50.25,8843,0
|
| 259 |
+
NEE_T.US,D,20251114,000000,50.01,50.15,49.36,49.82,237559,0
|
| 260 |
+
NEE_T.US,D,20251117,000000,50.36,50.77,50.34,50.77,210375,0
|
| 261 |
+
NEE_T.US,D,20251118,000000,50.9,50.9,50.25,50.25,24304,0
|
| 262 |
+
NEE_T.US,D,20251119,000000,50,50.37,49.89,49.97,11188,0
|
| 263 |
+
NEE_T.US,D,20251120,000000,50.46,50.9,49.92,49.92,19673,0
|
| 264 |
+
NEE_T.US,D,20251121,000000,50,50,49.2,49.85,9105,0
|
| 265 |
+
NEE_T.US,D,20251124,000000,50.3,50.44,49.73,50.16,137904,0
|
| 266 |
+
NEE_T.US,D,20251125,000000,50.34,50.64,50.175,50.44,116328,0
|
| 267 |
+
NEE_T.US,D,20251126,000000,50.25,50.75,50.25,50.75,3662,0
|
| 268 |
+
NEE_T.US,D,20251128,000000,50.93,51.28,50.81,51.28,58321,0
|
| 269 |
+
NEE_T.US,D,20251201,000000,50.58,50.58,50.18,50.42,2838,0
|
| 270 |
+
NEE_T.US,D,20251202,000000,50.21,50.5,50.17,50.34,8316,0
|
| 271 |
+
NEE_T.US,D,20251203,000000,50.64,51.02,49.8,50.63,6605,0
|
| 272 |
+
NEE_T.US,D,20251204,000000,50.39,50.39,49.55,49.55,64307,0
|
| 273 |
+
NEE_T.US,D,20251205,000000,49.87,50.04,49.7,49.7,70402,0
|
| 274 |
+
NEE_T.US,D,20251208,000000,49.35,49.61,48.68,48.8,9377,0
|
| 275 |
+
NEE_T.US,D,20251209,000000,48.8,48.88,48.15,48.29,13555,0
|
| 276 |
+
NEE_T.US,D,20251210,000000,48.41,49.27,48.3,49.27,11032,0
|
| 277 |
+
NEE_T.US,D,20251211,000000,49.4,49.45,48.94,49.15,42469,0
|
| 278 |
+
NEE_T.US,D,20251212,000000,49.3,49.4,49,49.1,28083,0
|
| 279 |
+
NEE_T.US,D,20251215,000000,49.1,49.1,48.69,49.01,55632,0
|
| 280 |
+
NEE_T.US,D,20251216,000000,48.86,49.26,48.5,48.85,135633,0
|
| 281 |
+
NEE_T.US,D,20251217,000000,48.72,49,48.22,48.73,35211,0
|
| 282 |
+
NEE_T.US,D,20251218,000000,48.774,48.9152,48.5,48.8,5003,0
|
| 283 |
+
NEE_T.US,D,20251219,000000,48.86,48.8683,48.39,48.45,7610,0
|
| 284 |
+
NEE_T.US,D,20251222,000000,48.29,49.26,48.2,48.52,13697,0
|
| 285 |
+
NEE_T.US,D,20251223,000000,48.48,48.65,48.28,48.5,42838,0
|
| 286 |
+
NEE_T.US,D,20251224,000000,48.5,48.7,48.355,48.65,16004,0
|
| 287 |
+
NEE_T.US,D,20251226,000000,48.78,48.78,48.44,48.68,4713,0
|
| 288 |
+
NEE_T.US,D,20251229,000000,48.75,48.94,48.625,48.7,2967,0
|
| 289 |
+
NEE_T.US,D,20251230,000000,48.55,48.85,48.47,48.66,20077,0
|
| 290 |
+
NEE_T.US,D,20251231,000000,48.66,48.8,48.44,48.75,57224,0
|
| 291 |
+
NEE_T.US,D,20260102,000000,48.23,48.9,48.23,48.9,155967,0
|
| 292 |
+
NEE_T.US,D,20260105,000000,48.54,49.17,48.21,49.17,17590,0
|
| 293 |
+
NEE_T.US,D,20260106,000000,49.08,49.22,48.59,48.96,18031,0
|
| 294 |
+
NEE_T.US,D,20260107,000000,48.46,49.11,47.76,47.9,68291,0
|
| 295 |
+
NEE_T.US,D,20260108,000000,47.93,48.497,47.9,48.21,22640,0
|
| 296 |
+
NEE_T.US,D,20260109,000000,48.53,48.89,48.27,48.6,228139,0
|
| 297 |
+
NEE_T.US,D,20260112,000000,48.41,49,48.41,49,14059,0
|
| 298 |
+
NEE_T.US,D,20260113,000000,49.23,49.29,48.8,49.29,10628,0
|
| 299 |
+
NEE_T.US,D,20260114,000000,49.39,49.5,49.26,49.37,7890,0
|
| 300 |
+
NEE_T.US,D,20260115,000000,49.35,49.69,49.34,49.51,11252,0
|
| 301 |
+
NEE_T.US,D,20260116,000000,49.6,51,49.46,50.21,892821,0
|
| 302 |
+
NEE_T.US,D,20260120,000000,49.76,50.45,49.6501,50.18,19704,0
|
| 303 |
+
NEE_T.US,D,20260121,000000,50.3,50.52,50.01,50.29,16568,0
|
| 304 |
+
NEE_T.US,D,20260122,000000,50.5,50.95,50.2,50.8,9879,0
|
| 305 |
+
NEE_T.US,D,20260123,000000,50.8,50.86,50.28,50.5001,16837,0
|
| 306 |
+
NEE_T.US,D,20260126,000000,50.55,51.07,50.4444,50.99,7141,0
|
| 307 |
+
NEE_T.US,D,20260127,000000,51.5,52.22,51.215,51.57,43091,0
|
| 308 |
+
NEE_T.US,D,20260128,000000,51.67,51.97,51.6,51.89,8472,0
|
| 309 |
+
NEE_T.US,D,20260129,000000,51.89,52.37,51.625,52.03,27750,0
|
| 310 |
+
NEE_T.US,D,20260130,000000,51.15,51.45,50.27,51.08,28769,0
|
| 311 |
+
NEE_T.US,D,20260202,000000,51.19,51.19,50.39,50.53,24896,0
|
| 312 |
+
NEE_T.US,D,20260203,000000,50.6,51.47,50.51,51.47,135652,0
|
| 313 |
+
NEE_T.US,D,20260204,000000,51.76,52.26,51.52,52.05,8346,0
|
| 314 |
+
NEE_T.US,D,20260205,000000,51.62,51.82,51.17,51.32,20731,0
|
| 315 |
+
NEE_T.US,D,20260206,000000,51.82,51.95,51.315,51.79,25903,0
|
| 316 |
+
NEE_T.US,D,20260209,000000,51.68,51.9,51.541092,51.89,11212,0
|
| 317 |
+
NEE_T.US,D,20260210,000000,51.47,52.57,51.34,52.29,29652,0
|
| 318 |
+
NEE_T.US,D,20260211,000000,51.974689,53.4,51.97,52.62,36039,0
|
| 319 |
+
NEE_T.US,D,20260212,000000,52.5,53,52.28,52.54,152219,0
|
| 320 |
+
NEE_T.US,D,20260213,000000,53,53.68,52.88,53.52,59764,0
|
| 321 |
+
NEE_T.US,D,20260217,000000,53.61,53.61,52.715,53.08,25932,0
|
| 322 |
+
NEE_T.US,D,20260218,000000,52.96,53.6799,52.04,52.37,16548,0
|