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/nasdaq stocks/2/indb.us.txt +0 -0
- daily/us/nasdaq stocks/2/indv.us.txt +674 -0
- daily/us/nasdaq stocks/2/intg.us.txt +0 -0
- daily/us/nasdaq stocks/2/ints.us.txt +661 -0
- daily/us/nasdaq stocks/2/ipcxr.us.txt +112 -0
- daily/us/nasdaq stocks/2/irhor.us.txt +8 -0
- daily/us/nasdaq stocks/2/ispow.us.txt +1076 -0
- daily/us/nasdaq stocks/2/istr.us.txt +0 -0
- daily/us/nasdaq stocks/2/itoc.us.txt +365 -0
- daily/us/nasdaq stocks/2/itrm.us.txt +0 -0
- daily/us/nasdaq stocks/2/ivpr.us.txt +603 -0
- daily/us/nasdaq stocks/2/jjsf.us.txt +0 -0
- daily/us/nasdaq stocks/2/jmsb.us.txt +954 -0
- daily/us/nasdaq stocks/2/kdkrw.us.txt +101 -0
- daily/us/nasdaq stocks/2/laes.us.txt +689 -0
- daily/us/nasdaq stocks/2/lfacu.us.txt +38 -0
- daily/us/nasdaq stocks/2/lfmd.us.txt +1302 -0
- daily/us/nasdaq stocks/2/lfmdp.us.txt +1042 -0
- daily/us/nasdaq stocks/2/lgcl.us.txt +492 -0
- daily/us/nasdaq stocks/2/lgn.us.txt +110 -0
- daily/us/nasdaq stocks/2/line.us.txt +394 -0
- daily/us/nasdaq stocks/2/lksp.us.txt +49 -0
- daily/us/nasdaq stocks/2/lona.us.txt +1361 -0
- daily/us/nasdaq stocks/2/lrmr.us.txt +0 -0
- daily/us/nasdaq stocks/2/lse.us.txt +290 -0
- daily/us/nasdaq stocks/2/ltcc.us.txt +78 -0
- daily/us/nasdaq stocks/2/maciw.us.txt +246 -0
- daily/us/nasdaq stocks/2/matw.us.txt +0 -0
- daily/us/nasdaq stocks/2/mchx.us.txt +0 -0
- daily/us/nasdaq stocks/2/mens.us.txt +170 -0
- daily/us/nasdaq stocks/2/mevou.us.txt +14 -0
- daily/us/nasdaq stocks/2/mgn.us.txt +100 -0
- daily/us/nasdaq stocks/2/mimi.us.txt +278 -0
- daily/us/nasdaq stocks/2/mktw.us.txt +1362 -0
- daily/us/nasdaq stocks/2/mlacr.us.txt +130 -0
- daily/us/nasdaq stocks/2/mlco.us.txt +0 -0
- daily/us/nasdaq stocks/2/mndy.us.txt +1179 -0
- daily/us/nasdaq stocks/2/mobxw.us.txt +392 -0
- daily/us/nasdaq stocks/2/nath.us.txt +0 -0
- daily/us/nasdaq stocks/2/nb.us.txt +731 -0
- daily/us/nasdaq stocks/2/ncpl.us.txt +905 -0
- daily/us/nasdaq stocks/2/neov.us.txt +894 -0
- daily/us/nasdaq stocks/2/newt.us.txt +0 -0
- daily/us/nasdaq stocks/2/newti.us.txt +558 -0
- daily/us/nasdaq stocks/2/nn.us.txt +1079 -0
- daily/us/nasdaq stocks/2/npce.us.txt +1213 -0
- daily/us/nasdaq stocks/2/npt.us.txt +82 -0
- daily/us/nasdaq stocks/2/nrix.us.txt +1400 -0
- daily/us/nasdaq stocks/2/nsit.us.txt +0 -0
- daily/us/nasdaq stocks/2/nssc.us.txt +0 -0
daily/us/nasdaq stocks/2/indb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/indv.us.txt
ADDED
|
@@ -0,0 +1,674 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
INDV.US,D,20230613,000000,22.45,22.45,21.71,22.15,58968,0
|
| 3 |
+
INDV.US,D,20230614,000000,22.78,23.9,22.28,22.7512,63082,0
|
| 4 |
+
INDV.US,D,20230615,000000,22.43,22.9,22.34,22.725,43561,0
|
| 5 |
+
INDV.US,D,20230616,000000,23.01,23.12,22.56,22.68,21594,0
|
| 6 |
+
INDV.US,D,20230620,000000,22.55,23.1,22.51,22.89,34296,0
|
| 7 |
+
INDV.US,D,20230621,000000,22.83,23,22.76,22.88,15143,0
|
| 8 |
+
INDV.US,D,20230622,000000,22.71,23.39,22.67,23.17,10871,0
|
| 9 |
+
INDV.US,D,20230623,000000,22.74,23.81,22.7,22.8,12061,0
|
| 10 |
+
INDV.US,D,20230626,000000,23.0859,23.42,22.97,23.2,10086,0
|
| 11 |
+
INDV.US,D,20230627,000000,22.93,23,22.62,22.96,13287,0
|
| 12 |
+
INDV.US,D,20230628,000000,22.485,22.685,22.37,22.4,21917,0
|
| 13 |
+
INDV.US,D,20230629,000000,22.374,23.8,22.34,23.74,19090,0
|
| 14 |
+
INDV.US,D,20230630,000000,23.27,23.82,23.18,23.8,34587,0
|
| 15 |
+
INDV.US,D,20230703,000000,23.25,23.32,23.04,23.04,3794,0
|
| 16 |
+
INDV.US,D,20230705,000000,23.04,24.4686,22.78,23.8,11494,0
|
| 17 |
+
INDV.US,D,20230706,000000,22.78,22.98,22.3354,22.98,8132,0
|
| 18 |
+
INDV.US,D,20230707,000000,22.89,23.3591,22.89,23.0072,6929,0
|
| 19 |
+
INDV.US,D,20230710,000000,22.83,23,22.76,23,13065,0
|
| 20 |
+
INDV.US,D,20230711,000000,22.6,23.08,22.59,22.6,8362,0
|
| 21 |
+
INDV.US,D,20230712,000000,22.89,23.1,22.89,23.1,3762,0
|
| 22 |
+
INDV.US,D,20230713,000000,23.18,23.26,22.87,23.26,3951,0
|
| 23 |
+
INDV.US,D,20230714,000000,22.84,23.343,22.84,23.343,6019,0
|
| 24 |
+
INDV.US,D,20230717,000000,22.87,22.89,22.78,22.79,2619,0
|
| 25 |
+
INDV.US,D,20230718,000000,23.19,23.25,23.01,23.19,27213,0
|
| 26 |
+
INDV.US,D,20230719,000000,23.63,24.8999,23.57,24.075,4076,0
|
| 27 |
+
INDV.US,D,20230720,000000,24.1,24.1399,23.84,24,6303,0
|
| 28 |
+
INDV.US,D,20230721,000000,24.45,24.45,24.03,24.13,4992,0
|
| 29 |
+
INDV.US,D,20230724,000000,24.29,24.34,23.8101,23.9442,3161,0
|
| 30 |
+
INDV.US,D,20230725,000000,24.26,24.775,24.22,24.775,2468,0
|
| 31 |
+
INDV.US,D,20230726,000000,23.9722,24.39,23.85,24.39,11870,0
|
| 32 |
+
INDV.US,D,20230727,000000,23.99,23.99,23.46,23.5,7402,0
|
| 33 |
+
INDV.US,D,20230728,000000,23,23.2699,22.77,22.77,19241,0
|
| 34 |
+
INDV.US,D,20230731,000000,22.41,22.6427,22.23,22.23,42932,0
|
| 35 |
+
INDV.US,D,20230801,000000,22.75,22.93,22.57,22.74,44505,0
|
| 36 |
+
INDV.US,D,20230802,000000,22.4,22.725,22.4,22.63,38730,0
|
| 37 |
+
INDV.US,D,20230803,000000,22.61,22.74,22.41,22.41,39168,0
|
| 38 |
+
INDV.US,D,20230804,000000,23.51,23.54,22.25,22.25,48669,0
|
| 39 |
+
INDV.US,D,20230807,000000,23.5,23.52,23.13,23.16,40708,0
|
| 40 |
+
INDV.US,D,20230808,000000,23.55,23.72,23.46,23.64,3707,0
|
| 41 |
+
INDV.US,D,20230809,000000,23.68,23.97,23.68,23.895,1903,0
|
| 42 |
+
INDV.US,D,20230810,000000,24.01,24.11,22.58,23.1501,8412,0
|
| 43 |
+
INDV.US,D,20230811,000000,23.17,23.55,23,23.3384,7515,0
|
| 44 |
+
INDV.US,D,20230814,000000,23.24,23.26,22.96,22.96,7426,0
|
| 45 |
+
INDV.US,D,20230815,000000,23.25,23.25,22.72,22.72,10285,0
|
| 46 |
+
INDV.US,D,20230816,000000,22.92,23.221,22.75,22.79,9420,0
|
| 47 |
+
INDV.US,D,20230817,000000,22.9,23.2502,22.75,22.79,6251,0
|
| 48 |
+
INDV.US,D,20230818,000000,22.4,22.49,22.13,22.15,7341,0
|
| 49 |
+
INDV.US,D,20230821,000000,23.22,23.5,22.9742,23.49,10096,0
|
| 50 |
+
INDV.US,D,20230822,000000,23.5,23.55,23.06,23.06,6578,0
|
| 51 |
+
INDV.US,D,20230823,000000,23.07,23.455,23.07,23.18,9562,0
|
| 52 |
+
INDV.US,D,20230824,000000,22.58,23.0099,22.32,22.36,3895,0
|
| 53 |
+
INDV.US,D,20230825,000000,21.82,22.18,21.79,21.93,7042,0
|
| 54 |
+
INDV.US,D,20230828,000000,21.6,22.86,21.6,22.53,9652,0
|
| 55 |
+
INDV.US,D,20230829,000000,22.17,23.89,22.17,22.75,5310,0
|
| 56 |
+
INDV.US,D,20230830,000000,22.77,23.13,22.6599,22.99,6047,0
|
| 57 |
+
INDV.US,D,20230831,000000,23.07,23.2635,22.065,22.24,37540,0
|
| 58 |
+
INDV.US,D,20230901,000000,22.75,23.3474,21.88,22.74,18889,0
|
| 59 |
+
INDV.US,D,20230905,000000,22.85,22.865,22.61,22.6241,8585,0
|
| 60 |
+
INDV.US,D,20230906,000000,22.47,22.6,22.12,22.12,15969,0
|
| 61 |
+
INDV.US,D,20230907,000000,22.51,23.09,22.25,22.25,7045,0
|
| 62 |
+
INDV.US,D,20230908,000000,22.78,22.96,22.26,22.45,11962,0
|
| 63 |
+
INDV.US,D,20230911,000000,22.56,22.8455,22.5,22.57,5058,0
|
| 64 |
+
INDV.US,D,20230912,000000,22.57,22.89,22.43,22.43,8818,0
|
| 65 |
+
INDV.US,D,20230913,000000,22.71,22.865,22.3,22.34,4562,0
|
| 66 |
+
INDV.US,D,20230914,000000,22.79,23,22.79,22.905,6278,0
|
| 67 |
+
INDV.US,D,20230915,000000,22.58,22.64,22.1,22.1,4183,0
|
| 68 |
+
INDV.US,D,20230918,000000,21.7453,21.94,21.6399,21.7,3672,0
|
| 69 |
+
INDV.US,D,20230919,000000,21.7,21.755,21.51,21.6968,8826,0
|
| 70 |
+
INDV.US,D,20230920,000000,21.92,22.21,21.13,21.97,4671,0
|
| 71 |
+
INDV.US,D,20230921,000000,21.595,22.02,21.53,22.01,16844,0
|
| 72 |
+
INDV.US,D,20230922,000000,21.93,22.3899,21.85,22.29,16362,0
|
| 73 |
+
INDV.US,D,20230925,000000,21.55,22.28,21.51,21.51,8963,0
|
| 74 |
+
INDV.US,D,20230926,000000,21.65,21.795,21.55,21.55,4241,0
|
| 75 |
+
INDV.US,D,20230927,000000,21.43,22.57,21.31,21.31,5441,0
|
| 76 |
+
INDV.US,D,20230928,000000,21.55,21.82,21.4271,21.75,4822,0
|
| 77 |
+
INDV.US,D,20230929,000000,21.99,23.12,21.75,23.07,21565,0
|
| 78 |
+
INDV.US,D,20231002,000000,21.24,22.24,21.03,21.87,17187,0
|
| 79 |
+
INDV.US,D,20231003,000000,20.5,21.04,20,20.78,10218,0
|
| 80 |
+
INDV.US,D,20231004,000000,20.15,20.765,19.72,19.98,9816,0
|
| 81 |
+
INDV.US,D,20231005,000000,19.95,20.34,19.825,20.32,4836,0
|
| 82 |
+
INDV.US,D,20231006,000000,19.82,21,19.81,20.99,18966,0
|
| 83 |
+
INDV.US,D,20231009,000000,19.91,20.4,19.69,20.4,7796,0
|
| 84 |
+
INDV.US,D,20231010,000000,20.52,20.85,20.37,20.77,4829,0
|
| 85 |
+
INDV.US,D,20231011,000000,20.39,20.84,20.1,20.2,4509,0
|
| 86 |
+
INDV.US,D,20231012,000000,20.06,20.39,19.6579,20.3,8939,0
|
| 87 |
+
INDV.US,D,20231013,000000,19.35,19.9,18.99,19.4,8652,0
|
| 88 |
+
INDV.US,D,20231016,000000,19.09,19.4,18.9604,19.4,6373,0
|
| 89 |
+
INDV.US,D,20231017,000000,19.23,19.9058,19.18,19.84,4831,0
|
| 90 |
+
INDV.US,D,20231018,000000,18.81,20.185,18.79,19.2,10106,0
|
| 91 |
+
INDV.US,D,20231019,000000,18.61,19.485,18.28,19.2997,7958,0
|
| 92 |
+
INDV.US,D,20231020,000000,18.6,19.2,18.33,18.6,15998,0
|
| 93 |
+
INDV.US,D,20231023,000000,19.33,19.7,19.19,19.7,14067,0
|
| 94 |
+
INDV.US,D,20231024,000000,19.41,20.5,19.07,20.4,4417,0
|
| 95 |
+
INDV.US,D,20231025,000000,20.01,20.42,19.93,20.31,6841,0
|
| 96 |
+
INDV.US,D,20231026,000000,19.68,19.8,19.44,19.8,4093,0
|
| 97 |
+
INDV.US,D,20231027,000000,19.4,20.425,19.25,20.385,1955,0
|
| 98 |
+
INDV.US,D,20231030,000000,19.2,19.6,19.2,19.6,4324,0
|
| 99 |
+
INDV.US,D,20231031,000000,19.32,19.41,18,18.38,35865,0
|
| 100 |
+
INDV.US,D,20231101,000000,19.24,19.51,19.23,19.49,25525,0
|
| 101 |
+
INDV.US,D,20231102,000000,20.04,20.22,19.84,19.84,7180,0
|
| 102 |
+
INDV.US,D,20231103,000000,20.19,20.4291,19.71,20.09,4309,0
|
| 103 |
+
INDV.US,D,20231106,000000,19.74,19.74,19.546,19.546,3546,0
|
| 104 |
+
INDV.US,D,20231107,000000,19.23,19.45,19.2293,19.45,2057,0
|
| 105 |
+
INDV.US,D,20231108,000000,19.07,20.275,18.9999,19.295,4578,0
|
| 106 |
+
INDV.US,D,20231109,000000,18,18.24,17.0001,18.24,32259,0
|
| 107 |
+
INDV.US,D,20231110,000000,15.86,16.32,15.77,15.965,43688,0
|
| 108 |
+
INDV.US,D,20231113,000000,15.49,15.96,15.25,15.73,25857,0
|
| 109 |
+
INDV.US,D,20231114,000000,16.35,17.99,16.35,17.48,13783,0
|
| 110 |
+
INDV.US,D,20231115,000000,16.18,17.915,16.18,17.8,6687,0
|
| 111 |
+
INDV.US,D,20231116,000000,16.11,16.5,16.11,16.29,7275,0
|
| 112 |
+
INDV.US,D,20231117,000000,16.71,16.84,16.37,16.8,79984,0
|
| 113 |
+
INDV.US,D,20231120,000000,16.92,17.275,16.89,17.19,21851,0
|
| 114 |
+
INDV.US,D,20231121,000000,17.03,17.0343,16.8209,16.99,7672,0
|
| 115 |
+
INDV.US,D,20231122,000000,16.71,17.315,16.6,17.315,6107,0
|
| 116 |
+
INDV.US,D,20231124,000000,16.74,16.82,16.54,16.74,17349,0
|
| 117 |
+
INDV.US,D,20231127,000000,16.29,16.29,16.05,16.09,12534,0
|
| 118 |
+
INDV.US,D,20231128,000000,15.55,15.98,15.55,15.98,30506,0
|
| 119 |
+
INDV.US,D,20231129,000000,16.38,17.21,16.29,17.21,22808,0
|
| 120 |
+
INDV.US,D,20231130,000000,16.4,17.21,16.1814,16.92,15833,0
|
| 121 |
+
INDV.US,D,20231201,000000,16.34,16.9999,16.315,16.8191,18226,0
|
| 122 |
+
INDV.US,D,20231204,000000,16.63,17,16.59,17,23019,0
|
| 123 |
+
INDV.US,D,20231205,000000,16.25,16.25,15.8,15.99,26777,0
|
| 124 |
+
INDV.US,D,20231206,000000,15.49,15.49,14.6,15.05,63039,0
|
| 125 |
+
INDV.US,D,20231207,000000,15.03,15.71,14.7559,15.69,67618,0
|
| 126 |
+
INDV.US,D,20231208,000000,14.93,15.15,14.87,15.15,60273,0
|
| 127 |
+
INDV.US,D,20231211,000000,14.99,15.1,14.86,15.09,6492,0
|
| 128 |
+
INDV.US,D,20231212,000000,14.51,14.82,14.3809,14.82,17861,0
|
| 129 |
+
INDV.US,D,20231213,000000,14.63,15.235,14.485,14.88,18217,0
|
| 130 |
+
INDV.US,D,20231214,000000,15.6,16.4496,15.5,16.39,19325,0
|
| 131 |
+
INDV.US,D,20231215,000000,14.86,15.564,14.56,14.83,176807,0
|
| 132 |
+
INDV.US,D,20231218,000000,14.65,15.18,14.5,14.56,43110,0
|
| 133 |
+
INDV.US,D,20231219,000000,14.46,15.5105,14.44,15.14,58131,0
|
| 134 |
+
INDV.US,D,20231220,000000,15.14,15.16,14.61,15,37155,0
|
| 135 |
+
INDV.US,D,20231221,000000,14.74,15.7,14.6703,15.7,51193,0
|
| 136 |
+
INDV.US,D,20231222,000000,15.99,15.99,15.02,15.05,28759,0
|
| 137 |
+
INDV.US,D,20231226,000000,15.18,15.48,15,15,12748,0
|
| 138 |
+
INDV.US,D,20231227,000000,15.15,15.8,15.09,15.765,38206,0
|
| 139 |
+
INDV.US,D,20231228,000000,15.02,15.2261,15,15.1,55731,0
|
| 140 |
+
INDV.US,D,20231229,000000,15.02,15.41,15.02,15.27,7609,0
|
| 141 |
+
INDV.US,D,20240102,000000,15.31,15.52,15.19,15.47,19134,0
|
| 142 |
+
INDV.US,D,20240103,000000,15.17,15.75,15.1405,15.27,14562,0
|
| 143 |
+
INDV.US,D,20240104,000000,15.22,15.52,15.0772,15.425,47476,0
|
| 144 |
+
INDV.US,D,20240105,000000,15.05,15.36,15,15.24,47091,0
|
| 145 |
+
INDV.US,D,20240108,000000,15.24,15.65,15.18,15.58,52488,0
|
| 146 |
+
INDV.US,D,20240109,000000,15.34,15.46,15.305,15.4,28708,0
|
| 147 |
+
INDV.US,D,20240110,000000,15.37,16,15.3,15.9,55368,0
|
| 148 |
+
INDV.US,D,20240111,000000,15.74,15.99,15.4075,15.61,44567,0
|
| 149 |
+
INDV.US,D,20240112,000000,15.72,15.91,15.72,15.87,24549,0
|
| 150 |
+
INDV.US,D,20240116,000000,15.59,16.98,15.45,16.81,133403,0
|
| 151 |
+
INDV.US,D,20240117,000000,15.51,15.93,15.425,15.5,115656,0
|
| 152 |
+
INDV.US,D,20240118,000000,15.42,15.52,15.1,15.35,73662,0
|
| 153 |
+
INDV.US,D,20240119,000000,15.49,16.04,15.44,15.93,61128,0
|
| 154 |
+
INDV.US,D,20240122,000000,16.12,16.96,16.08,16.93,234168,0
|
| 155 |
+
INDV.US,D,20240123,000000,17.05,18.16,17,17.41,155628,0
|
| 156 |
+
INDV.US,D,20240124,000000,17.73,18.33,17.6699,17.77,119562,0
|
| 157 |
+
INDV.US,D,20240125,000000,17.94,17.94,17.69,17.85,21204,0
|
| 158 |
+
INDV.US,D,20240126,000000,17.9,17.95,17.5301,17.79,45177,0
|
| 159 |
+
INDV.US,D,20240129,000000,17.53,17.69,17.28,17.61,71879,0
|
| 160 |
+
INDV.US,D,20240130,000000,17.45,17.64,17.1566,17.61,132413,0
|
| 161 |
+
INDV.US,D,20240131,000000,17.73,17.9,17.38,17.64,69548,0
|
| 162 |
+
INDV.US,D,20240201,000000,17.57,17.82,17.25,17.36,61875,0
|
| 163 |
+
INDV.US,D,20240202,000000,17.53,17.53,17.21,17.51,54898,0
|
| 164 |
+
INDV.US,D,20240205,000000,17.41,17.427,17.0425,17.4,81532,0
|
| 165 |
+
INDV.US,D,20240206,000000,17.42,18.28,17.35,18.28,184601,0
|
| 166 |
+
INDV.US,D,20240207,000000,17.52,17.68,17.34,17.39,121762,0
|
| 167 |
+
INDV.US,D,20240208,000000,17.43,17.79,17.32,17.79,39591,0
|
| 168 |
+
INDV.US,D,20240209,000000,17.82,17.87,17.62,17.73,133822,0
|
| 169 |
+
INDV.US,D,20240212,000000,17.63,18.08,17.59,17.85,187645,0
|
| 170 |
+
INDV.US,D,20240213,000000,17.64,17.76,17.44,17.51,117650,0
|
| 171 |
+
INDV.US,D,20240214,000000,17.86,17.98,17.796,17.85,38254,0
|
| 172 |
+
INDV.US,D,20240215,000000,17.98,18.25,17.97,18.09,174741,0
|
| 173 |
+
INDV.US,D,20240216,000000,17.92,17.95,17.54,17.56,146019,0
|
| 174 |
+
INDV.US,D,20240220,000000,16.9,16.92,16.55,16.66,96227,0
|
| 175 |
+
INDV.US,D,20240221,000000,16.45,18.16,16.44,17.5,166577,0
|
| 176 |
+
INDV.US,D,20240222,000000,20.06,21.48,19.65,21.3,435793,0
|
| 177 |
+
INDV.US,D,20240223,000000,21.29,21.74,20.87,21.28,183197,0
|
| 178 |
+
INDV.US,D,20240226,000000,21.73,21.99,21.18,21.4,183378,0
|
| 179 |
+
INDV.US,D,20240227,000000,21.29,22.25,21.27,22.25,291766,0
|
| 180 |
+
INDV.US,D,20240228,000000,21.83,22.1,21.64,21.9,215661,0
|
| 181 |
+
INDV.US,D,20240229,000000,22.13,22.13,21.34,21.43,111908,0
|
| 182 |
+
INDV.US,D,20240301,000000,22.25,23.22,22.05,23,197738,0
|
| 183 |
+
INDV.US,D,20240304,000000,22.15,22.2,21.91,22.09,179131,0
|
| 184 |
+
INDV.US,D,20240305,000000,21.88,21.96,21.51,21.69,109120,0
|
| 185 |
+
INDV.US,D,20240306,000000,21.73,22.13,21.24,21.28,159525,0
|
| 186 |
+
INDV.US,D,20240307,000000,21.82,22.3799,21.81,22.05,133471,0
|
| 187 |
+
INDV.US,D,20240308,000000,21.38,21.72,21.28,21.3,127471,0
|
| 188 |
+
INDV.US,D,20240311,000000,21.06,22.17,20.69,22.15,254029,0
|
| 189 |
+
INDV.US,D,20240312,000000,21.32,21.8,21.04,21.16,209239,0
|
| 190 |
+
INDV.US,D,20240313,000000,21.2,21.34,20.77,21.2,163386,0
|
| 191 |
+
INDV.US,D,20240314,000000,21.07,21.1,20.56,20.75,155439,0
|
| 192 |
+
INDV.US,D,20240315,000000,20.92,21.0399,20.48,20.72,128234,0
|
| 193 |
+
INDV.US,D,20240318,000000,20.66,20.68,20.45,20.6,92767,0
|
| 194 |
+
INDV.US,D,20240319,000000,20.56,21.15,20.49,21.01,102274,0
|
| 195 |
+
INDV.US,D,20240320,000000,21.05,21.21,20.57,21.04,177604,0
|
| 196 |
+
INDV.US,D,20240321,000000,21.05,21.27,20.74,20.85,166288,0
|
| 197 |
+
INDV.US,D,20240322,000000,20.6,20.89,20.6,20.87,54762,0
|
| 198 |
+
INDV.US,D,20240325,000000,20.94,21.01,20.68,20.72,69752,0
|
| 199 |
+
INDV.US,D,20240326,000000,20.86,21.08,20.57,20.57,104302,0
|
| 200 |
+
INDV.US,D,20240327,000000,21.22,21.53,21.19,21.41,62387,0
|
| 201 |
+
INDV.US,D,20240328,000000,21.67,21.71,21.18,21.42,35049,0
|
| 202 |
+
INDV.US,D,20240401,000000,21.83,21.83,20.86,21.03,126520,0
|
| 203 |
+
INDV.US,D,20240402,000000,20.79,21.03,20.79,20.84,49691,0
|
| 204 |
+
INDV.US,D,20240403,000000,21.4,22.21,21.4,22,335717,0
|
| 205 |
+
INDV.US,D,20240404,000000,22.12,22.53,21.385,21.43,164035,0
|
| 206 |
+
INDV.US,D,20240405,000000,21.42,21.87,21.32,21.59,86363,0
|
| 207 |
+
INDV.US,D,20240408,000000,21.52,21.64,21.24,21.29,48221,0
|
| 208 |
+
INDV.US,D,20240409,000000,21.01,21.25,20.57,21.1,150454,0
|
| 209 |
+
INDV.US,D,20240410,000000,20.82,20.85,20.17,20.37,86455,0
|
| 210 |
+
INDV.US,D,20240411,000000,20.67,20.67,20.23,20.34,88586,0
|
| 211 |
+
INDV.US,D,20240412,000000,19.74,19.74,19.09,19.32,118676,0
|
| 212 |
+
INDV.US,D,20240415,000000,19.74,20.1,19.59,19.74,196536,0
|
| 213 |
+
INDV.US,D,20240416,000000,19.41,19.78,19.16,19.39,115123,0
|
| 214 |
+
INDV.US,D,20240417,000000,19.51,19.51,19.05,19.26,73885,0
|
| 215 |
+
INDV.US,D,20240418,000000,19.07,19.09,18.42,18.76,84425,0
|
| 216 |
+
INDV.US,D,20240419,000000,18.65,18.87,18.36,18.56,66466,0
|
| 217 |
+
INDV.US,D,20240422,000000,18.41,18.66,18.33,18.54,83685,0
|
| 218 |
+
INDV.US,D,20240423,000000,18.48,18.8599,18.48,18.63,112792,0
|
| 219 |
+
INDV.US,D,20240424,000000,19.11,19.13,18.59,18.81,107130,0
|
| 220 |
+
INDV.US,D,20240425,000000,17.94,17.94,17.12,17.25,325389,0
|
| 221 |
+
INDV.US,D,20240426,000000,17.28,17.79,17.23,17.58,180383,0
|
| 222 |
+
INDV.US,D,20240429,000000,17.77,18.23,17.77,17.93,166055,0
|
| 223 |
+
INDV.US,D,20240430,000000,18.23,18.36,17.5,17.56,235988,0
|
| 224 |
+
INDV.US,D,20240501,000000,17.8,17.92,17.52,17.63,78357,0
|
| 225 |
+
INDV.US,D,20240502,000000,17.97,18,17.76,17.93,93371,0
|
| 226 |
+
INDV.US,D,20240503,000000,18.43,18.45,17.88,17.95,96887,0
|
| 227 |
+
INDV.US,D,20240506,000000,17.96,18.24,17.92,18.15,40202,0
|
| 228 |
+
INDV.US,D,20240507,000000,18.18,18.23,17.66,17.7,49823,0
|
| 229 |
+
INDV.US,D,20240508,000000,17.52,17.91,17.52,17.78,38601,0
|
| 230 |
+
INDV.US,D,20240509,000000,17.89,18.08,17.85,17.87,47597,0
|
| 231 |
+
INDV.US,D,20240510,000000,18.02,18.04,17.72,17.73,58018,0
|
| 232 |
+
INDV.US,D,20240513,000000,17.66,18.085,17.66,17.87,109911,0
|
| 233 |
+
INDV.US,D,20240514,000000,18.07,18.13,17.53,17.53,70604,0
|
| 234 |
+
INDV.US,D,20240515,000000,17.79,17.85,17.52,17.52,49370,0
|
| 235 |
+
INDV.US,D,20240516,000000,17.23,17.46,16.975,17.34,84941,0
|
| 236 |
+
INDV.US,D,20240517,000000,17.18,17.2,16.97,16.97,48445,0
|
| 237 |
+
INDV.US,D,20240520,000000,17.02,17.16,16.92,17.09,76147,0
|
| 238 |
+
INDV.US,D,20240521,000000,16.7,17.19,16.67,17.05,105489,0
|
| 239 |
+
INDV.US,D,20240522,000000,16.6,17.0493,16.6,16.76,64304,0
|
| 240 |
+
INDV.US,D,20240523,000000,17.47,17.47,16.61,16.72,83944,0
|
| 241 |
+
INDV.US,D,20240524,000000,16.98,17.3743,16.85,17.37,116870,0
|
| 242 |
+
INDV.US,D,20240528,000000,17.85,18.52,17.815,18.48,139236,0
|
| 243 |
+
INDV.US,D,20240529,000000,18.02,18.22,18,18.04,87048,0
|
| 244 |
+
INDV.US,D,20240530,000000,18.38,18.38,18.04,18.07,69081,0
|
| 245 |
+
INDV.US,D,20240531,000000,18.46,18.59,18.18,18.32,54977,0
|
| 246 |
+
INDV.US,D,20240603,000000,18.12,18.41,18.07,18.36,45075,0
|
| 247 |
+
INDV.US,D,20240604,000000,18.36,18.5,18.07,18.07,41692,0
|
| 248 |
+
INDV.US,D,20240605,000000,18.05,18.05,17.73,17.81,50140,0
|
| 249 |
+
INDV.US,D,20240606,000000,16.94,17.05,16.6601,16.82,115285,0
|
| 250 |
+
INDV.US,D,20240607,000000,16.28,16.6,16.16,16.35,136885,0
|
| 251 |
+
INDV.US,D,20240610,000000,16.43,16.97,16.38,16.97,60892,0
|
| 252 |
+
INDV.US,D,20240611,000000,16.68,16.94,16.63,16.87,41208,0
|
| 253 |
+
INDV.US,D,20240612,000000,17.07,17.09,16.79,16.85,31936,0
|
| 254 |
+
INDV.US,D,20240613,000000,16.6,16.6,16.1,16.29,55273,0
|
| 255 |
+
INDV.US,D,20240614,000000,16.35,16.69,16.35,16.53,48997,0
|
| 256 |
+
INDV.US,D,20240617,000000,16.45,16.53,16.11,16.34,47962,0
|
| 257 |
+
INDV.US,D,20240618,000000,16.16,16.18,15.8,15.86,91336,0
|
| 258 |
+
INDV.US,D,20240620,000000,16.25,16.38,16.02,16.09,74507,0
|
| 259 |
+
INDV.US,D,20240621,000000,16.61,16.975,16.48,16.79,150059,0
|
| 260 |
+
INDV.US,D,20240624,000000,16.37,16.69,16.37,16.62,148325,0
|
| 261 |
+
INDV.US,D,20240625,000000,16.04,16.6,16.02,16.28,152179,0
|
| 262 |
+
INDV.US,D,20240626,000000,16.18,16.61,16.17,16.49,106041,0
|
| 263 |
+
INDV.US,D,20240627,000000,16.45,16.5,16.35,16.38,75223,0
|
| 264 |
+
INDV.US,D,20240628,000000,15.91,16.24,15.71,16.12,184651,0
|
| 265 |
+
INDV.US,D,20240701,000000,15.41,15.91,15.38,15.75,198327,0
|
| 266 |
+
INDV.US,D,20240702,000000,15.53,15.55,15.2,15.27,118474,0
|
| 267 |
+
INDV.US,D,20240703,000000,15.21,15.3,14.94,15.26,90405,0
|
| 268 |
+
INDV.US,D,20240705,000000,15.11,15.19,14.92,15.1,79158,0
|
| 269 |
+
INDV.US,D,20240708,000000,15.06,15.5,15.0474,15.34,126381,0
|
| 270 |
+
INDV.US,D,20240709,000000,9.24,10.3726,9.14,10.19,2946059,0
|
| 271 |
+
INDV.US,D,20240710,000000,9.9,10.51,9.89,10.51,1995384,0
|
| 272 |
+
INDV.US,D,20240711,000000,10.56,11.46,10.56,11.33,2642953,0
|
| 273 |
+
INDV.US,D,20240712,000000,10.8,10.93,10.57,10.84,1713583,0
|
| 274 |
+
INDV.US,D,20240715,000000,10.25,10.5,10.01,10.4,1495707,0
|
| 275 |
+
INDV.US,D,20240716,000000,10.15,10.355,10.11,10.31,1203017,0
|
| 276 |
+
INDV.US,D,20240717,000000,10.36,10.93,10.35,10.77,1226796,0
|
| 277 |
+
INDV.US,D,20240718,000000,10.73,10.89,10.4,10.46,322682,0
|
| 278 |
+
INDV.US,D,20240719,000000,10.39,10.42,10.3,10.41,190580,0
|
| 279 |
+
INDV.US,D,20240722,000000,10.32,10.58,10.12,10.56,385857,0
|
| 280 |
+
INDV.US,D,20240723,000000,10.57,11.12,10.44,11.02,829396,0
|
| 281 |
+
INDV.US,D,20240724,000000,11.01,11.05,10.7401,10.88,966523,0
|
| 282 |
+
INDV.US,D,20240725,000000,12.67,13.16,12.25,13.09,1700611,0
|
| 283 |
+
INDV.US,D,20240726,000000,12.75,12.98,12.55,12.79,1487673,0
|
| 284 |
+
INDV.US,D,20240729,000000,12.54,13.19,12.5,13.04,622191,0
|
| 285 |
+
INDV.US,D,20240730,000000,12.98,13.73,12.9,13.65,879064,0
|
| 286 |
+
INDV.US,D,20240731,000000,13.81,13.97,13.67,13.75,710864,0
|
| 287 |
+
INDV.US,D,20240801,000000,13.59,13.72,13.55,13.62,460389,0
|
| 288 |
+
INDV.US,D,20240802,000000,13.8,13.86,13.425,13.57,302993,0
|
| 289 |
+
INDV.US,D,20240805,000000,12.64,13.4,12.6002,13.17,703930,0
|
| 290 |
+
INDV.US,D,20240806,000000,13.07,13.56,13.05,13.52,650851,0
|
| 291 |
+
INDV.US,D,20240807,000000,13.36,13.47,13.04,13.22,657927,0
|
| 292 |
+
INDV.US,D,20240808,000000,13.04,13.25,13,13.09,871477,0
|
| 293 |
+
INDV.US,D,20240809,000000,12.64,12.84,12.44,12.6,508541,0
|
| 294 |
+
INDV.US,D,20240812,000000,12.67,12.68,12.19,12.385,249575,0
|
| 295 |
+
INDV.US,D,20240813,000000,12.31,12.425,12.135,12.25,326379,0
|
| 296 |
+
INDV.US,D,20240814,000000,12.31,12.34,12.08,12.18,204475,0
|
| 297 |
+
INDV.US,D,20240815,000000,12.93,12.95,12.19,12.22,414350,0
|
| 298 |
+
INDV.US,D,20240816,000000,12.3,12.71,12.21,12.64,284264,0
|
| 299 |
+
INDV.US,D,20240819,000000,12.59,12.64,12.3763,12.61,224136,0
|
| 300 |
+
INDV.US,D,20240820,000000,12.33,12.5,12.21,12.29,362838,0
|
| 301 |
+
INDV.US,D,20240821,000000,12.43,12.53,12.29,12.35,476971,0
|
| 302 |
+
INDV.US,D,20240822,000000,12.3,12.3,11.97,12.12,1564561,0
|
| 303 |
+
INDV.US,D,20240823,000000,12.06,12.55,12.06,12.3,2931516,0
|
| 304 |
+
INDV.US,D,20240826,000000,12.49,12.65,12.425,12.45,577056,0
|
| 305 |
+
INDV.US,D,20240827,000000,12.44,12.74,12.37,12.74,1418405,0
|
| 306 |
+
INDV.US,D,20240828,000000,12.45,12.54,12.3,12.37,559735,0
|
| 307 |
+
INDV.US,D,20240829,000000,12.39,12.42,12.3,12.36,154261,0
|
| 308 |
+
INDV.US,D,20240830,000000,12.37,12.52,12.24,12.5,227185,0
|
| 309 |
+
INDV.US,D,20240903,000000,12.24,12.3,12,12.17,515532,0
|
| 310 |
+
INDV.US,D,20240904,000000,11.85,12.23,11.79,12.14,758366,0
|
| 311 |
+
INDV.US,D,20240905,000000,12.46,12.5,11.03,11.09,1580684,0
|
| 312 |
+
INDV.US,D,20240906,000000,10.66,11.04,10.32,10.35,1799967,0
|
| 313 |
+
INDV.US,D,20240909,000000,10.4,10.575,9.99,10.02,1105943,0
|
| 314 |
+
INDV.US,D,20240910,000000,9.63,9.7,9.47,9.68,2491903,0
|
| 315 |
+
INDV.US,D,20240911,000000,9.56,9.595,9.33,9.58,1608237,0
|
| 316 |
+
INDV.US,D,20240912,000000,9.65,9.69,9.4,9.62,645899,0
|
| 317 |
+
INDV.US,D,20240913,000000,9.72,9.965,9.7,9.9,1894317,0
|
| 318 |
+
INDV.US,D,20240916,000000,9.93,9.93,9.505,9.54,338599,0
|
| 319 |
+
INDV.US,D,20240917,000000,9.68,9.75,9.47,9.51,210501,0
|
| 320 |
+
INDV.US,D,20240918,000000,9.62,9.97,9.55,9.77,229720,0
|
| 321 |
+
INDV.US,D,20240919,000000,9.8,9.835,9.65,9.68,798510,0
|
| 322 |
+
INDV.US,D,20240920,000000,9.51,9.54,9.36,9.48,707408,0
|
| 323 |
+
INDV.US,D,20240923,000000,9.42,9.47,9.05,9.27,943706,0
|
| 324 |
+
INDV.US,D,20240924,000000,9.21,9.4,9.14,9.32,648559,0
|
| 325 |
+
INDV.US,D,20240925,000000,9.25,9.495,9.21,9.46,801713,0
|
| 326 |
+
INDV.US,D,20240926,000000,9.54,9.93,9.51,9.92,466954,0
|
| 327 |
+
INDV.US,D,20240927,000000,9.91,10.12,9.89,10.04,429752,0
|
| 328 |
+
INDV.US,D,20240930,000000,9.93,10.2,9.68,9.75,416745,0
|
| 329 |
+
INDV.US,D,20241001,000000,9.67,9.815,9.48,9.76,339200,0
|
| 330 |
+
INDV.US,D,20241002,000000,9.95,10.09,9.91,10.01,655318,0
|
| 331 |
+
INDV.US,D,20241003,000000,9.92,9.93,9.75,9.9,734510,0
|
| 332 |
+
INDV.US,D,20241004,000000,10.08,10.49,10.08,10.42,982298,0
|
| 333 |
+
INDV.US,D,20241007,000000,10.22,10.47,10.13,10.37,809298,0
|
| 334 |
+
INDV.US,D,20241008,000000,9.99,10.04,9.73,9.82,1100093,0
|
| 335 |
+
INDV.US,D,20241009,000000,9.83,9.86,9.33,9.44,2093300,0
|
| 336 |
+
INDV.US,D,20241010,000000,7.85,8.02,7.46,7.98,3026863,0
|
| 337 |
+
INDV.US,D,20241011,000000,7.63,7.73,7.39,7.46,2134189,0
|
| 338 |
+
INDV.US,D,20241014,000000,7.49,7.93,7.33,7.9,4143092,0
|
| 339 |
+
INDV.US,D,20241015,000000,7.78,8.02,7.69,8,1689376,0
|
| 340 |
+
INDV.US,D,20241016,000000,8.03,8.165,7.94,8.14,1468371,0
|
| 341 |
+
INDV.US,D,20241017,000000,8.29,8.76,8.285,8.59,1194885,0
|
| 342 |
+
INDV.US,D,20241018,000000,8.53,8.66,8.38,8.56,325478,0
|
| 343 |
+
INDV.US,D,20241021,000000,8.53,8.57,8.27,8.27,761808,0
|
| 344 |
+
INDV.US,D,20241022,000000,8.35,8.74,8.35,8.71,938313,0
|
| 345 |
+
INDV.US,D,20241023,000000,8.73,8.765,8.365,8.56,261955,0
|
| 346 |
+
INDV.US,D,20241024,000000,9.12,9.41,8.77,8.77,1216092,0
|
| 347 |
+
INDV.US,D,20241025,000000,9.16,9.25,8.945,9,977462,0
|
| 348 |
+
INDV.US,D,20241028,000000,8.99,9.12,8.9,8.92,850250,0
|
| 349 |
+
INDV.US,D,20241029,000000,9.02,9.22,8.95,9.16,899511,0
|
| 350 |
+
INDV.US,D,20241030,000000,9.12,9.38,9.11,9.3,1041784,0
|
| 351 |
+
INDV.US,D,20241031,000000,9.11,9.19,8.83,9.01,1245928,0
|
| 352 |
+
INDV.US,D,20241101,000000,9.1,9.395,9.07,9.35,1035681,0
|
| 353 |
+
INDV.US,D,20241104,000000,9.31,9.33,9.08,9.18,880401,0
|
| 354 |
+
INDV.US,D,20241105,000000,9.18,9.26,9.15,9.21,972804,0
|
| 355 |
+
INDV.US,D,20241106,000000,9.08,9.38,9.06,9.3,1244399,0
|
| 356 |
+
INDV.US,D,20241107,000000,9.33,10.83,9.25,10.82,2711403,0
|
| 357 |
+
INDV.US,D,20241108,000000,10.39,10.46,10.19,10.25,1474256,0
|
| 358 |
+
INDV.US,D,20241111,000000,10.26,10.54,10.22,10.51,1130497,0
|
| 359 |
+
INDV.US,D,20241112,000000,10.31,10.4,9.99,10.18,1412325,0
|
| 360 |
+
INDV.US,D,20241113,000000,10.27,10.38,10.09,10.15,1046654,0
|
| 361 |
+
INDV.US,D,20241114,000000,10.19,10.28,10,10.15,959006,0
|
| 362 |
+
INDV.US,D,20241115,000000,10.11,10.13,9.81,9.82,2973392,0
|
| 363 |
+
INDV.US,D,20241118,000000,9.77,10.05,9.62,10.01,1336175,0
|
| 364 |
+
INDV.US,D,20241119,000000,9.91,10.46,9.9,10.455,1082331,0
|
| 365 |
+
INDV.US,D,20241120,000000,10.36,10.6,10.3,10.58,959360,0
|
| 366 |
+
INDV.US,D,20241121,000000,10.52,10.78,10.445,10.76,1003262,0
|
| 367 |
+
INDV.US,D,20241122,000000,10.56,10.9,10.54,10.88,1168108,0
|
| 368 |
+
INDV.US,D,20241125,000000,10.86,10.99,10.705,10.89,1095965,0
|
| 369 |
+
INDV.US,D,20241126,000000,10.8,11.3629,10.62,11.18,1307324,0
|
| 370 |
+
INDV.US,D,20241127,000000,11.06,11.47,10.94,11.33,1104553,0
|
| 371 |
+
INDV.US,D,20241129,000000,11.34,11.45,11.14,11.21,298600,0
|
| 372 |
+
INDV.US,D,20241202,000000,11.11,11.26,10.94,11.23,1019466,0
|
| 373 |
+
INDV.US,D,20241203,000000,11.1584,11.23,11,11.2,986244,0
|
| 374 |
+
INDV.US,D,20241204,000000,11.25,11.59,11.17,11.36,1589173,0
|
| 375 |
+
INDV.US,D,20241205,000000,11.31,11.34,11.15,11.25,824729,0
|
| 376 |
+
INDV.US,D,20241206,000000,11.19,11.35,11.04,11.35,1606084,0
|
| 377 |
+
INDV.US,D,20241209,000000,11.2,11.6,11.18,11.45,2005642,0
|
| 378 |
+
INDV.US,D,20241210,000000,11.54,11.78,11.52,11.71,2117849,0
|
| 379 |
+
INDV.US,D,20241211,000000,11.55,11.67,11.4,11.65,1196546,0
|
| 380 |
+
INDV.US,D,20241212,000000,11.62,11.815,11.5,11.5,1041338,0
|
| 381 |
+
INDV.US,D,20241213,000000,11.52,11.62,11.47,11.57,1121030,0
|
| 382 |
+
INDV.US,D,20241216,000000,11.68,12.1999,11.65,12.08,1094750,0
|
| 383 |
+
INDV.US,D,20241217,000000,12.09,12.09,11.75,11.85,1113654,0
|
| 384 |
+
INDV.US,D,20241218,000000,12.02,12.15,11.5,11.51,1233337,0
|
| 385 |
+
INDV.US,D,20241219,000000,11.52,11.605,11.2809,11.54,1623209,0
|
| 386 |
+
INDV.US,D,20241220,000000,11.31,11.7797,11.285,11.66,1655300,0
|
| 387 |
+
INDV.US,D,20241223,000000,11.8,11.92,11.75,11.9,1905726,0
|
| 388 |
+
INDV.US,D,20241224,000000,12,12,11.86,11.99,1086411,0
|
| 389 |
+
INDV.US,D,20241226,000000,12.05,12.46,11.97,12.32,1212532,0
|
| 390 |
+
INDV.US,D,20241227,000000,12.4,12.59,12.33,12.38,344182,0
|
| 391 |
+
INDV.US,D,20241230,000000,12.17,12.25,12.065,12.18,910065,0
|
| 392 |
+
INDV.US,D,20241231,000000,12.54,12.7495,12.34,12.43,563702,0
|
| 393 |
+
INDV.US,D,20250102,000000,12.72,12.72,12.33,12.5,1034740,0
|
| 394 |
+
INDV.US,D,20250103,000000,12.37,12.58,12.25,12.49,1751715,0
|
| 395 |
+
INDV.US,D,20250106,000000,12.43,12.44,11.945,11.97,1280120,0
|
| 396 |
+
INDV.US,D,20250107,000000,12.03,12.44,12.02,12.4,635648,0
|
| 397 |
+
INDV.US,D,20250108,000000,12.05,12.17,11.7196,12.09,914822,0
|
| 398 |
+
INDV.US,D,20250110,000000,11.99,12.02,11.79,11.85,1639743,0
|
| 399 |
+
INDV.US,D,20250113,000000,11.4,11.62,11.31,11.51,1387237,0
|
| 400 |
+
INDV.US,D,20250114,000000,11.35,11.415,11.07,11.21,1207251,0
|
| 401 |
+
INDV.US,D,20250115,000000,11.51,11.64,11.44,11.6,1506614,0
|
| 402 |
+
INDV.US,D,20250116,000000,11.62,11.7,11.39,11.66,1308405,0
|
| 403 |
+
INDV.US,D,20250117,000000,11.77,11.81,11.56,11.65,1060388,0
|
| 404 |
+
INDV.US,D,20250121,000000,12.24,12.39,12.135,12.23,945370,0
|
| 405 |
+
INDV.US,D,20250122,000000,11.95,12.13,11.95,12.08,1003309,0
|
| 406 |
+
INDV.US,D,20250123,000000,11.79,12.04,11.76,11.93,1212130,0
|
| 407 |
+
INDV.US,D,20250124,000000,12.04,12.055,11.86,11.99,942351,0
|
| 408 |
+
INDV.US,D,20250127,000000,12.16,12.275,11.92,12.02,652549,0
|
| 409 |
+
INDV.US,D,20250128,000000,12.39,12.43,11.93,12.22,1533355,0
|
| 410 |
+
INDV.US,D,20250129,000000,12.28,12.295,11.9,12.15,1234471,0
|
| 411 |
+
INDV.US,D,20250130,000000,12.36,12.39,12.045,12.2,846982,0
|
| 412 |
+
INDV.US,D,20250131,000000,12.17,12.17,11.76,11.9,830064,0
|
| 413 |
+
INDV.US,D,20250203,000000,11.74,11.86,11.52,11.73,956665,0
|
| 414 |
+
INDV.US,D,20250204,000000,11.6,11.65,11.37,11.4,1228775,0
|
| 415 |
+
INDV.US,D,20250205,000000,11.38,11.4,10.76,11.02,1320617,0
|
| 416 |
+
INDV.US,D,20250206,000000,10.395,10.8,10.36,10.65,1103234,0
|
| 417 |
+
INDV.US,D,20250207,000000,10.24,10.32,9.45,9.58,915518,0
|
| 418 |
+
INDV.US,D,20250210,000000,9.58,9.63,9.395,9.54,534823,0
|
| 419 |
+
INDV.US,D,20250211,000000,9.5,10.09,9.48,10.085,1128167,0
|
| 420 |
+
INDV.US,D,20250212,000000,10.07,10.19,9.745,9.83,1319994,0
|
| 421 |
+
INDV.US,D,20250213,000000,9.8,10.09,9.74,10.08,987816,0
|
| 422 |
+
INDV.US,D,20250214,000000,10.18,10.19,9.755,9.83,751928,0
|
| 423 |
+
INDV.US,D,20250218,000000,10.4,10.84,10.37,10.83,1457934,0
|
| 424 |
+
INDV.US,D,20250219,000000,10.64,11.27,10.525,10.91,1791738,0
|
| 425 |
+
INDV.US,D,20250220,000000,8.98,9.69,8.98,8.99,2791990,0
|
| 426 |
+
INDV.US,D,20250221,000000,8.82,9.015,8.38,8.45,1745063,0
|
| 427 |
+
INDV.US,D,20250224,000000,8.47,8.47,8.13,8.24,1713574,0
|
| 428 |
+
INDV.US,D,20250225,000000,7.88,8.29,7.62,8.26,2376369,0
|
| 429 |
+
INDV.US,D,20250226,000000,8.21,8.6,8.04,8.58,2471396,0
|
| 430 |
+
INDV.US,D,20250227,000000,8.49,9.02,8.39,8.88,3583528,0
|
| 431 |
+
INDV.US,D,20250228,000000,8.445,9.37,8.34,9.24,2962151,0
|
| 432 |
+
INDV.US,D,20250303,000000,9.54,10.01,9.45,9.55,4026504,0
|
| 433 |
+
INDV.US,D,20250304,000000,9.47,10.24,9.15,10.1,2403137,0
|
| 434 |
+
INDV.US,D,20250305,000000,9.94,10.1,9.64,10.01,1761721,0
|
| 435 |
+
INDV.US,D,20250306,000000,9.8,9.99,9.565,9.89,1673059,0
|
| 436 |
+
INDV.US,D,20250307,000000,9.79,9.8,9.42,9.7,1135006,0
|
| 437 |
+
INDV.US,D,20250310,000000,9.26,9.58,9.02,9.52,2173995,0
|
| 438 |
+
INDV.US,D,20250311,000000,9.23,9.78,9.2,9.77,2520170,0
|
| 439 |
+
INDV.US,D,20250312,000000,10.04,10.095,9.65,9.76,1430007,0
|
| 440 |
+
INDV.US,D,20250313,000000,9.63,9.81,9.5,9.59,903023,0
|
| 441 |
+
INDV.US,D,20250314,000000,9.7,9.92,9.59,9.68,856224,0
|
| 442 |
+
INDV.US,D,20250317,000000,9.73,10.03,9.64,9.99,1164449,0
|
| 443 |
+
INDV.US,D,20250318,000000,9.97,9.97,9.63,9.74,1429353,0
|
| 444 |
+
INDV.US,D,20250319,000000,9.77,10,9.72,9.95,1426079,0
|
| 445 |
+
INDV.US,D,20250320,000000,9.91,9.91,9.65,9.68,919286,0
|
| 446 |
+
INDV.US,D,20250321,000000,9.56,9.83,9.525,9.82,683341,0
|
| 447 |
+
INDV.US,D,20250324,000000,9.93,10.11,9.89,10.1,816912,0
|
| 448 |
+
INDV.US,D,20250325,000000,10.18,10.18,9.535,9.58,719356,0
|
| 449 |
+
INDV.US,D,20250326,000000,9.58,9.78,9.535,9.69,660626,0
|
| 450 |
+
INDV.US,D,20250327,000000,9.58,9.98,9.56,9.8,1194799,0
|
| 451 |
+
INDV.US,D,20250328,000000,9.71,9.82,9.42,9.56,747946,0
|
| 452 |
+
INDV.US,D,20250331,000000,9.37,9.67,9.29,9.53,747609,0
|
| 453 |
+
INDV.US,D,20250401,000000,9.57,9.67,9.38,9.38,816272,0
|
| 454 |
+
INDV.US,D,20250402,000000,9.3,9.7,9.3,9.52,858067,0
|
| 455 |
+
INDV.US,D,20250403,000000,9.6,9.73,9.28,9.38,1440475,0
|
| 456 |
+
INDV.US,D,20250404,000000,9.11,9.365,8.92,9.15,1504792,0
|
| 457 |
+
INDV.US,D,20250407,000000,8.67,9.6,8.64,9.39,1509050,0
|
| 458 |
+
INDV.US,D,20250408,000000,9.61,9.75,8.94,9.11,825617,0
|
| 459 |
+
INDV.US,D,20250409,000000,9.01,9.705,8.67,9.69,1349151,0
|
| 460 |
+
INDV.US,D,20250410,000000,9.44,9.47,8.83,8.94,444365,0
|
| 461 |
+
INDV.US,D,20250411,000000,8.97,9.185,8.91,9.11,695449,0
|
| 462 |
+
INDV.US,D,20250414,000000,9.25,9.535,9.07,9.44,781190,0
|
| 463 |
+
INDV.US,D,20250415,000000,9.44,9.46,9.08,9.11,849947,0
|
| 464 |
+
INDV.US,D,20250416,000000,9,9.15,8.97,9.06,764308,0
|
| 465 |
+
INDV.US,D,20250417,000000,9.05,9.25,9,9.01,1484689,0
|
| 466 |
+
INDV.US,D,20250421,000000,9.23,9.23,8.72,8.81,912218,0
|
| 467 |
+
INDV.US,D,20250422,000000,8.89,9,8.69,8.81,1768799,0
|
| 468 |
+
INDV.US,D,20250423,000000,8.96,9.45,8.92,9.45,863233,0
|
| 469 |
+
INDV.US,D,20250424,000000,10.4,10.92,10.21,10.76,1323461,0
|
| 470 |
+
INDV.US,D,20250425,000000,10.76,11.58,10.52,11.56,1463306,0
|
| 471 |
+
INDV.US,D,20250428,000000,11.46,11.77,11.45,11.57,1437315,0
|
| 472 |
+
INDV.US,D,20250429,000000,11.61,11.77,11.36,11.75,822123,0
|
| 473 |
+
INDV.US,D,20250430,000000,11.6,11.6,11.31,11.51,748537,0
|
| 474 |
+
INDV.US,D,20250501,000000,11.61,11.98,11.515,11.55,597304,0
|
| 475 |
+
INDV.US,D,20250502,000000,11.65,12.16,11.635,11.98,914871,0
|
| 476 |
+
INDV.US,D,20250505,000000,12.26,12.26,11.9,11.9,590020,0
|
| 477 |
+
INDV.US,D,20250506,000000,11.83,11.92,11.58,11.7,723204,0
|
| 478 |
+
INDV.US,D,20250507,000000,11.68,11.69,11.41,11.48,1061240,0
|
| 479 |
+
INDV.US,D,20250508,000000,11.45,11.49,10.91,10.98,780736,0
|
| 480 |
+
INDV.US,D,20250509,000000,11.18,11.3,10.95,11.08,488396,0
|
| 481 |
+
INDV.US,D,20250512,000000,10.96,11.36,10.94,11.34,579661,0
|
| 482 |
+
INDV.US,D,20250513,000000,11.34,11.34,11.09,11.19,456476,0
|
| 483 |
+
INDV.US,D,20250514,000000,11.24,11.29,10.96,11.03,446745,0
|
| 484 |
+
INDV.US,D,20250515,000000,10.67,11.11,10.63,11.07,610243,0
|
| 485 |
+
INDV.US,D,20250516,000000,11.07,11.43,11.04,11.34,1093693,0
|
| 486 |
+
INDV.US,D,20250519,000000,11.12,11.685,11.065,11.68,541081,0
|
| 487 |
+
INDV.US,D,20250520,000000,11.42,11.58,11.3,11.44,568314,0
|
| 488 |
+
INDV.US,D,20250521,000000,11.38,11.52,11.2,11.29,509100,0
|
| 489 |
+
INDV.US,D,20250522,000000,11.18,11.31,11.13,11.21,529054,0
|
| 490 |
+
INDV.US,D,20250523,000000,11.17,11.54,11.08,11.26,1304451,0
|
| 491 |
+
INDV.US,D,20250527,000000,11.68,11.84,11.49,11.825,1433437,0
|
| 492 |
+
INDV.US,D,20250528,000000,11.96,12.16,11.83,12.04,1294842,0
|
| 493 |
+
INDV.US,D,20250529,000000,12.21,12.42,12.04,12.41,1830420,0
|
| 494 |
+
INDV.US,D,20250530,000000,12.5,12.9791,12.4171,12.86,2158856,0
|
| 495 |
+
INDV.US,D,20250602,000000,12.58,12.66,12.3,12.46,1656730,0
|
| 496 |
+
INDV.US,D,20250603,000000,12.38,13.16,12.36,12.675,1547432,0
|
| 497 |
+
INDV.US,D,20250604,000000,12.81,13.77,12.81,13.67,1830713,0
|
| 498 |
+
INDV.US,D,20250605,000000,13.53,13.86,13.435,13.59,1442936,0
|
| 499 |
+
INDV.US,D,20250606,000000,13.51,14.1,13.49,14.07,1874175,0
|
| 500 |
+
INDV.US,D,20250609,000000,14.12,14.135,13.42,13.43,1595634,0
|
| 501 |
+
INDV.US,D,20250610,000000,13.5,13.96,13.44,13.69,1064121,0
|
| 502 |
+
INDV.US,D,20250611,000000,13.84,13.9,13.485,13.66,699942,0
|
| 503 |
+
INDV.US,D,20250612,000000,13.7,13.98,13.54,13.93,865493,0
|
| 504 |
+
INDV.US,D,20250613,000000,13.78,14.13,13.66,13.89,555885,0
|
| 505 |
+
INDV.US,D,20250616,000000,13.97,14.23,13.815,14.18,1144377,0
|
| 506 |
+
INDV.US,D,20250617,000000,14.13,14.185,13.7007,13.77,856218,0
|
| 507 |
+
INDV.US,D,20250618,000000,13.94,14.05,13.685,13.9,800478,0
|
| 508 |
+
INDV.US,D,20250620,000000,13.92,14.47,13.89,14.01,878830,0
|
| 509 |
+
INDV.US,D,20250623,000000,13.76,14.08,13.45,13.95,1013117,0
|
| 510 |
+
INDV.US,D,20250624,000000,14,14.07,13.86,13.92,799734,0
|
| 511 |
+
INDV.US,D,20250625,000000,13.91,13.93,13.705,13.73,854131,0
|
| 512 |
+
INDV.US,D,20250626,000000,13.78,13.97,13.58,13.69,720739,0
|
| 513 |
+
INDV.US,D,20250627,000000,13.53,13.98,13.47,13.95,20723153,0
|
| 514 |
+
INDV.US,D,20250630,000000,14.185,15.23,14.14,14.74,2834369,0
|
| 515 |
+
INDV.US,D,20250701,000000,14.66,14.9,14.52,14.66,1463119,0
|
| 516 |
+
INDV.US,D,20250702,000000,14.59,15.45,14.55,15.4,1441048,0
|
| 517 |
+
INDV.US,D,20250703,000000,15.38,15.58,15.19,15.41,2981689,0
|
| 518 |
+
INDV.US,D,20250707,000000,15.41,15.88,15.31,15.55,1662977,0
|
| 519 |
+
INDV.US,D,20250708,000000,15.51,15.61,15.1,15.17,1255626,0
|
| 520 |
+
INDV.US,D,20250709,000000,15.14,15.25,14.93,15.14,1167320,0
|
| 521 |
+
INDV.US,D,20250710,000000,15.17,15.39,15.03,15.37,1093123,0
|
| 522 |
+
INDV.US,D,20250711,000000,15.28,15.5,15.24,15.47,1027380,0
|
| 523 |
+
INDV.US,D,20250714,000000,15.51,15.91,15.47,15.62,1511049,0
|
| 524 |
+
INDV.US,D,20250715,000000,15.64,15.68,15.34,15.38,955871,0
|
| 525 |
+
INDV.US,D,20250716,000000,15.29,15.66,15,15.6,1748502,0
|
| 526 |
+
INDV.US,D,20250717,000000,15.5,16.33,15.48,16.16,2125289,0
|
| 527 |
+
INDV.US,D,20250718,000000,16.19,16.335,15.975,16.01,1540599,0
|
| 528 |
+
INDV.US,D,20250721,000000,15.87,15.985,15.55,15.6,1186151,0
|
| 529 |
+
INDV.US,D,20250722,000000,16.36,16.62,15.91,16.18,3766130,0
|
| 530 |
+
INDV.US,D,20250723,000000,16.32,16.99,16.13,16.95,4944288,0
|
| 531 |
+
INDV.US,D,20250724,000000,16.81,17.11,16.59,16.81,2680480,0
|
| 532 |
+
INDV.US,D,20250725,000000,16.85,17.25,16.83,17.14,5044329,0
|
| 533 |
+
INDV.US,D,20250728,000000,17.09,17.28,16.69,17.09,3559827,0
|
| 534 |
+
INDV.US,D,20250729,000000,17.1,17.54,16.99,17.28,1787143,0
|
| 535 |
+
INDV.US,D,20250730,000000,17.4,17.7,17.1,17.4,8828416,0
|
| 536 |
+
INDV.US,D,20250731,000000,20.865,21.01,19.31,20.2,24098629,0
|
| 537 |
+
INDV.US,D,20250801,000000,20.2,21.09,19.75,21.05,5589199,0
|
| 538 |
+
INDV.US,D,20250804,000000,21.04,21.49,20.665,21.22,3900023,0
|
| 539 |
+
INDV.US,D,20250805,000000,21.38,21.95,21.16,21.8,5185574,0
|
| 540 |
+
INDV.US,D,20250806,000000,22,22.06,21.48,22,3496746,0
|
| 541 |
+
INDV.US,D,20250807,000000,22.33,22.33,21.6902,22.05,4118657,0
|
| 542 |
+
INDV.US,D,20250808,000000,22.16,22.45,21.88,22,2192998,0
|
| 543 |
+
INDV.US,D,20250811,000000,22,22.57,21.83,22.29,2103168,0
|
| 544 |
+
INDV.US,D,20250812,000000,22.26,23.155,22.25,22.84,2565295,0
|
| 545 |
+
INDV.US,D,20250813,000000,23.29,23.43,22.66,22.97,1879297,0
|
| 546 |
+
INDV.US,D,20250814,000000,22.73,23.345,22.48,23.17,1354989,0
|
| 547 |
+
INDV.US,D,20250815,000000,23.17,23.545,22.95,23.46,1559802,0
|
| 548 |
+
INDV.US,D,20250818,000000,23.57,23.84,23.4,23.42,2985854,0
|
| 549 |
+
INDV.US,D,20250819,000000,23.36,23.7625,23.08,23.48,3332844,0
|
| 550 |
+
INDV.US,D,20250820,000000,23.3,24.235,23.1,24.15,2273733,0
|
| 551 |
+
INDV.US,D,20250821,000000,24.02,24.205,23.66,24.05,1694805,0
|
| 552 |
+
INDV.US,D,20250822,000000,24.17,24.64,24.03,24.32,2705603,0
|
| 553 |
+
INDV.US,D,20250825,000000,24.44,24.655,23.7,24.01,1667338,0
|
| 554 |
+
INDV.US,D,20250826,000000,24.01,24.52,23.32,24.46,2733156,0
|
| 555 |
+
INDV.US,D,20250827,000000,24.9,25,24.255,24.36,2040962,0
|
| 556 |
+
INDV.US,D,20250828,000000,24.36,24.46,23.83,23.88,1370972,0
|
| 557 |
+
INDV.US,D,20250829,000000,23.89,24.3,23.59,24.28,1740882,0
|
| 558 |
+
INDV.US,D,20250902,000000,24.41,24.645,24.06,24.6,1603966,0
|
| 559 |
+
INDV.US,D,20250903,000000,24.58,24.97,24.54,24.67,2255009,0
|
| 560 |
+
INDV.US,D,20250904,000000,24.82,24.98,24.6,24.73,1591775,0
|
| 561 |
+
INDV.US,D,20250905,000000,24.73,25,24.47,24.98,3444701,0
|
| 562 |
+
INDV.US,D,20250908,000000,25,25.0998,24.54,24.74,2849464,0
|
| 563 |
+
INDV.US,D,20250909,000000,24.81,24.83,24.3,24.66,1308519,0
|
| 564 |
+
INDV.US,D,20250910,000000,24.7,24.7,24.36,24.39,3093966,0
|
| 565 |
+
INDV.US,D,20250911,000000,24.63,24.64,23.7237,23.88,1882983,0
|
| 566 |
+
INDV.US,D,20250912,000000,23.52,23.75,23.06,23.21,1599478,0
|
| 567 |
+
INDV.US,D,20250915,000000,23.63,23.63,22.465,23.195,1436026,0
|
| 568 |
+
INDV.US,D,20250916,000000,23.2,23.2,22.27,22.77,1593748,0
|
| 569 |
+
INDV.US,D,20250917,000000,22.89,23.335,22.73,22.97,1614551,0
|
| 570 |
+
INDV.US,D,20250918,000000,22.45,23.1,22.22,22.89,1985470,0
|
| 571 |
+
INDV.US,D,20250919,000000,22.935,23.07,22.33,22.51,11428257,0
|
| 572 |
+
INDV.US,D,20250922,000000,22.425,23.33,22.3,23.27,1547965,0
|
| 573 |
+
INDV.US,D,20250923,000000,23.03,23.82,22.78,23.19,1219762,0
|
| 574 |
+
INDV.US,D,20250924,000000,23.24,23.28,22.555,22.85,2228711,0
|
| 575 |
+
INDV.US,D,20250925,000000,22.82,23.18,22.635,22.81,2201076,0
|
| 576 |
+
INDV.US,D,20250926,000000,23.08,24.4075,23.015,23.92,2814054,0
|
| 577 |
+
INDV.US,D,20250929,000000,23.8,24.427,23.57,24.1,1425690,0
|
| 578 |
+
INDV.US,D,20250930,000000,24.17,24.31,23.72,24.11,2118174,0
|
| 579 |
+
INDV.US,D,20251001,000000,23.93,24.13,23.16,23.46,1509013,0
|
| 580 |
+
INDV.US,D,20251002,000000,23.41,23.5101,22.96,23.26,1702923,0
|
| 581 |
+
INDV.US,D,20251003,000000,23.45,23.545,22.84,23.17,1167287,0
|
| 582 |
+
INDV.US,D,20251006,000000,23.08,23.34,22.5609,22.73,1323434,0
|
| 583 |
+
INDV.US,D,20251007,000000,22.79,23.73,22.78,23.72,1421004,0
|
| 584 |
+
INDV.US,D,20251008,000000,23.94,24.335,23.525,24.07,1503944,0
|
| 585 |
+
INDV.US,D,20251009,000000,24.12,24.405,23.995,24.15,968630,0
|
| 586 |
+
INDV.US,D,20251010,000000,24.15,24.3,22.95,23.78,973363,0
|
| 587 |
+
INDV.US,D,20251013,000000,23.64,24.125,23.55,23.87,885981,0
|
| 588 |
+
INDV.US,D,20251014,000000,23.72,24.82,23.67,24.54,2306300,0
|
| 589 |
+
INDV.US,D,20251015,000000,24.79,25.34,24.54,25.19,2253711,0
|
| 590 |
+
INDV.US,D,20251016,000000,25.46,25.49,24.53,24.69,1092148,0
|
| 591 |
+
INDV.US,D,20251017,000000,24.46,24.97,23.99,24.48,1418128,0
|
| 592 |
+
INDV.US,D,20251020,000000,24.6,24.65,23.72,24.29,1131583,0
|
| 593 |
+
INDV.US,D,20251021,000000,24.25,24.56,23.99,24.09,2550528,0
|
| 594 |
+
INDV.US,D,20251022,000000,24.07,24.91,24.03,24.9,1303113,0
|
| 595 |
+
INDV.US,D,20251023,000000,25.05,25.355,24.72,25.28,940785,0
|
| 596 |
+
INDV.US,D,20251024,000000,25.35,25.4719,25.037,25.13,800689,0
|
| 597 |
+
INDV.US,D,20251027,000000,25.21,25.34,24.66,24.78,1061777,0
|
| 598 |
+
INDV.US,D,20251028,000000,24.72,25.235,24.28,24.91,1462729,0
|
| 599 |
+
INDV.US,D,20251029,000000,24.74,25.33,24.74,25.24,2562004,0
|
| 600 |
+
INDV.US,D,20251030,000000,30,30.55,28,29.13,10663285,0
|
| 601 |
+
INDV.US,D,20251031,000000,29.68,30.26,28.76,29.37,3592031,0
|
| 602 |
+
INDV.US,D,20251103,000000,30,31.63,29.55,31.2,5196216,0
|
| 603 |
+
INDV.US,D,20251104,000000,30.71,32.14,30.6,32,2902735,0
|
| 604 |
+
INDV.US,D,20251105,000000,32.02,32.34,30,32.05,2391283,0
|
| 605 |
+
INDV.US,D,20251106,000000,32.29,32.4192,31.27,31.87,1414563,0
|
| 606 |
+
INDV.US,D,20251107,000000,31.97,31.97,30.4,31.34,1857416,0
|
| 607 |
+
INDV.US,D,20251110,000000,31.32,31.35,30.64,30.88,1630389,0
|
| 608 |
+
INDV.US,D,20251111,000000,30.75,31.15,30.36,31.07,2064861,0
|
| 609 |
+
INDV.US,D,20251112,000000,31.07,31.3,29.96,30.1,1983417,0
|
| 610 |
+
INDV.US,D,20251113,000000,29.97,30.74,29.45,29.83,1916724,0
|
| 611 |
+
INDV.US,D,20251114,000000,29.87,30.865,29.39,30.49,1795569,0
|
| 612 |
+
INDV.US,D,20251117,000000,30.49,31.44,30.08,31.38,1755999,0
|
| 613 |
+
INDV.US,D,20251118,000000,31.49,32.385,31.21,32.26,2168816,0
|
| 614 |
+
INDV.US,D,20251119,000000,32.13,32.705,31.56,32.6,1566596,0
|
| 615 |
+
INDV.US,D,20251120,000000,33,33.3,31.64,31.77,1431034,0
|
| 616 |
+
INDV.US,D,20251121,000000,31.57,33,31.23,32.75,2234154,0
|
| 617 |
+
INDV.US,D,20251124,000000,32.75,33.6217,32.315,32.98,2075323,0
|
| 618 |
+
INDV.US,D,20251125,000000,33.345,33.64,32.5393,33.1,1569191,0
|
| 619 |
+
INDV.US,D,20251126,000000,33.2,33.5,32.8001,33.48,993494,0
|
| 620 |
+
INDV.US,D,20251128,000000,33.15,34.03,33,33.6,719057,0
|
| 621 |
+
INDV.US,D,20251201,000000,33.57,34.07,33.45,33.6,1697267,0
|
| 622 |
+
INDV.US,D,20251202,000000,34,34.32,33.515,34,1180621,0
|
| 623 |
+
INDV.US,D,20251203,000000,34.2,34.64,33.87,34.02,1695644,0
|
| 624 |
+
INDV.US,D,20251204,000000,33.81,34.77,33.5,34.6,982834,0
|
| 625 |
+
INDV.US,D,20251205,000000,34.74,35.305,34.36,35.12,2171703,0
|
| 626 |
+
INDV.US,D,20251208,000000,37.72,38,36.422,36.6,8299063,0
|
| 627 |
+
INDV.US,D,20251209,000000,36.62,37.105,35.98,36.01,3506470,0
|
| 628 |
+
INDV.US,D,20251210,000000,36.01,36.565,35.4,35.45,2675964,0
|
| 629 |
+
INDV.US,D,20251211,000000,35.8,36.06,35.5,35.79,2443896,0
|
| 630 |
+
INDV.US,D,20251212,000000,36.3,36.5518,35.54,35.56,3979843,0
|
| 631 |
+
INDV.US,D,20251215,000000,35.73,35.9,35.2,35.22,3418474,0
|
| 632 |
+
INDV.US,D,20251216,000000,35.09,35.56,34.91,35.38,4479706,0
|
| 633 |
+
INDV.US,D,20251217,000000,35.635,36,35.32,35.95,2093154,0
|
| 634 |
+
INDV.US,D,20251218,000000,36,36.18,35.3,35.54,2043370,0
|
| 635 |
+
INDV.US,D,20251219,000000,35.54,36.02,35.02,35.21,22632554,0
|
| 636 |
+
INDV.US,D,20251222,000000,35.22,36.62,35.21,36.45,2821480,0
|
| 637 |
+
INDV.US,D,20251223,000000,36.32,36.56,36.23,36.35,1270758,0
|
| 638 |
+
INDV.US,D,20251224,000000,36.28,36.415,35.9085,36.16,805696,0
|
| 639 |
+
INDV.US,D,20251226,000000,36.17,36.55,35.98,36.21,941378,0
|
| 640 |
+
INDV.US,D,20251229,000000,36.075,36.52,35.98,36.35,1327713,0
|
| 641 |
+
INDV.US,D,20251230,000000,36.29,36.39,35.665,35.73,833787,0
|
| 642 |
+
INDV.US,D,20251231,000000,35.7,36.125,35.7,35.88,910051,0
|
| 643 |
+
INDV.US,D,20260102,000000,35.89,36.21,35.52,35.73,1200349,0
|
| 644 |
+
INDV.US,D,20260105,000000,35.36,36.305,34.53,36.25,2009163,0
|
| 645 |
+
INDV.US,D,20260106,000000,36.08,36.87,35.9,36.19,1587867,0
|
| 646 |
+
INDV.US,D,20260107,000000,36.78,36.81,35.57,35.89,2112687,0
|
| 647 |
+
INDV.US,D,20260108,000000,36.82,37.66,34.93,35.51,3943591,0
|
| 648 |
+
INDV.US,D,20260109,000000,35.52,35.82,33.76,35.44,2553288,0
|
| 649 |
+
INDV.US,D,20260112,000000,36.22,36.22,34.07,34.56,2716471,0
|
| 650 |
+
INDV.US,D,20260113,000000,34,34.37,33.6352,34,1972364,0
|
| 651 |
+
INDV.US,D,20260114,000000,33.92,34.025,33.15,33.63,1971477,0
|
| 652 |
+
INDV.US,D,20260115,000000,33.6,33.67,32.7202,32.885,1729015,0
|
| 653 |
+
INDV.US,D,20260116,000000,33.095,33.095,32.16,32.54,2361978,0
|
| 654 |
+
INDV.US,D,20260120,000000,32.47,33.34,31.7,32.95,2000002,0
|
| 655 |
+
INDV.US,D,20260121,000000,32.91,33.27,32.655,32.98,891743,0
|
| 656 |
+
INDV.US,D,20260122,000000,32.95,34.0499,32.81,33.54,1267822,0
|
| 657 |
+
INDV.US,D,20260123,000000,33.7,33.8362,32.818,32.97,1112565,0
|
| 658 |
+
INDV.US,D,20260126,000000,33.6,34.32,33.49,33.58,1356907,0
|
| 659 |
+
INDV.US,D,20260127,000000,33.58,34.94,33.54,34.74,2125186,0
|
| 660 |
+
INDV.US,D,20260128,000000,34.67,35.065,34.295,34.93,1776244,0
|
| 661 |
+
INDV.US,D,20260129,000000,34.87,35.47,34.605,34.71,2617687,0
|
| 662 |
+
INDV.US,D,20260130,000000,34.63,35.43,34.31,35.38,2009938,0
|
| 663 |
+
INDV.US,D,20260202,000000,35.43,36.03,34.82,35,1793291,0
|
| 664 |
+
INDV.US,D,20260203,000000,35.56,35.56,34.54,35.45,1358731,0
|
| 665 |
+
INDV.US,D,20260204,000000,35.59,35.59,33.98,34.34,1140146,0
|
| 666 |
+
INDV.US,D,20260205,000000,34.68,35.58,33.4917,34.45,1211162,0
|
| 667 |
+
INDV.US,D,20260206,000000,35.01,35.45,33.4,34.36,1629059,0
|
| 668 |
+
INDV.US,D,20260209,000000,34.31,34.47,33.5,33.86,1160324,0
|
| 669 |
+
INDV.US,D,20260210,000000,33.55,34.06,33.15,33.46,817082,0
|
| 670 |
+
INDV.US,D,20260211,000000,34.18,34.475,33.46,34.08,1427377,0
|
| 671 |
+
INDV.US,D,20260212,000000,34.38,34.64,33.37,33.76,1392351,0
|
| 672 |
+
INDV.US,D,20260213,000000,33.7,34.815,33.7,34.58,1498703,0
|
| 673 |
+
INDV.US,D,20260217,000000,34.61,35.29,34.52,34.75,3351171,0
|
| 674 |
+
INDV.US,D,20260218,000000,34.8,35.57,34.02,34.345,2571040,0
|
daily/us/nasdaq stocks/2/intg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/ints.us.txt
ADDED
|
@@ -0,0 +1,661 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
INTS.US,D,20230630,000000,5.95,6.75,5.6,5.96,1295600,0
|
| 3 |
+
INTS.US,D,20230703,000000,5.6,6.36,5.6,6.2,119311,0
|
| 4 |
+
INTS.US,D,20230705,000000,6.2,6.2311,5.91,6.06,91927,0
|
| 5 |
+
INTS.US,D,20230706,000000,5.97,6.1,5.9001,6,118324,0
|
| 6 |
+
INTS.US,D,20230707,000000,5.99,5.9999,5.7593,5.8,80992,0
|
| 7 |
+
INTS.US,D,20230710,000000,5.99,6.16,5.75,5.83,204498,0
|
| 8 |
+
INTS.US,D,20230711,000000,5.87,5.9668,5.65,5.8,170444,0
|
| 9 |
+
INTS.US,D,20230712,000000,5.7316,5.88,5.72,5.75,36900,0
|
| 10 |
+
INTS.US,D,20230713,000000,5.87,5.87,5.62,5.65,30502,0
|
| 11 |
+
INTS.US,D,20230714,000000,5.75,5.8299,5.51,5.69,39843,0
|
| 12 |
+
INTS.US,D,20230717,000000,5.8,5.9499,5.5571,5.89,22084,0
|
| 13 |
+
INTS.US,D,20230718,000000,5.88,6.5886,5.85,6.46,164964,0
|
| 14 |
+
INTS.US,D,20230719,000000,6.41,6.46,6.01,6.43,36783,0
|
| 15 |
+
INTS.US,D,20230720,000000,6.33,6.33,6.01,6.07,46745,0
|
| 16 |
+
INTS.US,D,20230721,000000,6.08,6.32,6.05,6.32,24677,0
|
| 17 |
+
INTS.US,D,20230724,000000,6.236,6.3,6.03,6.1,38975,0
|
| 18 |
+
INTS.US,D,20230725,000000,6.29,6.29,6.02,6.03,61029,0
|
| 19 |
+
INTS.US,D,20230726,000000,6.18,6.18,5.92,5.92,52761,0
|
| 20 |
+
INTS.US,D,20230727,000000,5.96,5.96,5.4,5.68,92680,0
|
| 21 |
+
INTS.US,D,20230728,000000,5.75,5.8479,5.58,5.71,16277,0
|
| 22 |
+
INTS.US,D,20230731,000000,5.84,5.84,5.6157,5.72,35005,0
|
| 23 |
+
INTS.US,D,20230801,000000,5.69,6.19,5.69,6.014,7194,0
|
| 24 |
+
INTS.US,D,20230802,000000,6.02,6.03,5.8085,6.02,8516,0
|
| 25 |
+
INTS.US,D,20230803,000000,6.07,6.14,5.89,6.135,14932,0
|
| 26 |
+
INTS.US,D,20230804,000000,6.29,6.29,6.12,6.23,13308,0
|
| 27 |
+
INTS.US,D,20230807,000000,6.23,6.23,5.81,6.19,7099,0
|
| 28 |
+
INTS.US,D,20230808,000000,6.23,6.23,5.98,6.13,11133,0
|
| 29 |
+
INTS.US,D,20230809,000000,6,6.2,5.99,6.19,7012,0
|
| 30 |
+
INTS.US,D,20230810,000000,6.14,6.23,5.9823,6.19,3766,0
|
| 31 |
+
INTS.US,D,20230811,000000,6.2,6.2,5.99,6.112,6611,0
|
| 32 |
+
INTS.US,D,20230814,000000,5.61,6.11,5.61,6.11,27802,0
|
| 33 |
+
INTS.US,D,20230815,000000,6.09,6.1,6.04,6.09,11298,0
|
| 34 |
+
INTS.US,D,20230816,000000,5.72,6,5.7,5.77,13174,0
|
| 35 |
+
INTS.US,D,20230817,000000,5.8,5.92,5.785,5.87,2015,0
|
| 36 |
+
INTS.US,D,20230818,000000,5.6415,5.8,5.6415,5.8,11312,0
|
| 37 |
+
INTS.US,D,20230821,000000,5.8,5.98,5.6501,5.95,16622,0
|
| 38 |
+
INTS.US,D,20230822,000000,5.98,5.98,5.845,5.95,7154,0
|
| 39 |
+
INTS.US,D,20230823,000000,5.98,5.98,5.6755,5.96,5191,0
|
| 40 |
+
INTS.US,D,20230824,000000,5.7545,5.96,5.7545,5.96,5219,0
|
| 41 |
+
INTS.US,D,20230825,000000,5.96,5.96,5.736,5.95,3130,0
|
| 42 |
+
INTS.US,D,20230828,000000,5.98,5.98,5.98,5.98,304,0
|
| 43 |
+
INTS.US,D,20230829,000000,5.9525,5.97,5.7384,5.77,5625,0
|
| 44 |
+
INTS.US,D,20230830,000000,5.88,5.9437,5.69,5.85,15714,0
|
| 45 |
+
INTS.US,D,20230831,000000,5.67,5.9,5.67,5.77,5850,0
|
| 46 |
+
INTS.US,D,20230901,000000,5.87,5.9,5.61,5.65,26231,0
|
| 47 |
+
INTS.US,D,20230905,000000,5.7,5.86,5.39,5.39,15600,0
|
| 48 |
+
INTS.US,D,20230906,000000,5.5629,5.71,5.38,5.38,5004,0
|
| 49 |
+
INTS.US,D,20230907,000000,5.4024,5.65,5.4,5.53,13147,0
|
| 50 |
+
INTS.US,D,20230908,000000,5.42,5.56,5.03,5.035,8111,0
|
| 51 |
+
INTS.US,D,20230911,000000,5.08,5.368,5.03,5.05,13911,0
|
| 52 |
+
INTS.US,D,20230912,000000,4.99,5.19,4.7499,5.18,12888,0
|
| 53 |
+
INTS.US,D,20230913,000000,5.17,5.19,4.95,4.95,17411,0
|
| 54 |
+
INTS.US,D,20230914,000000,4.995,5.05,4.91,4.91,22445,0
|
| 55 |
+
INTS.US,D,20230915,000000,5.01,5.05,4.32,4.63,72165,0
|
| 56 |
+
INTS.US,D,20230918,000000,4.63,4.98,4.32,4.32,12413,0
|
| 57 |
+
INTS.US,D,20230919,000000,4.5,4.5,3.96,3.96,15960,0
|
| 58 |
+
INTS.US,D,20230920,000000,3.91,3.9999,3.81,3.9,30984,0
|
| 59 |
+
INTS.US,D,20230921,000000,3.78,3.93,3.67,3.67,22554,0
|
| 60 |
+
INTS.US,D,20230922,000000,3.62,3.71,3.62,3.68,7536,0
|
| 61 |
+
INTS.US,D,20230925,000000,3.73,4.225,3.37,4.01,13797,0
|
| 62 |
+
INTS.US,D,20230926,000000,3.97,4.331,3.7,3.86,48366,0
|
| 63 |
+
INTS.US,D,20230927,000000,3.93,4.3,3.875,3.9,18798,0
|
| 64 |
+
INTS.US,D,20230928,000000,4.1,4.2832,3.9636,4.03,2866,0
|
| 65 |
+
INTS.US,D,20230929,000000,4.03,4.18,3.96,3.97,12407,0
|
| 66 |
+
INTS.US,D,20231002,000000,3.78,4.44,3.5094,4.44,18631,0
|
| 67 |
+
INTS.US,D,20231003,000000,4.0311,4.48,4.0311,4.2,2324,0
|
| 68 |
+
INTS.US,D,20231004,000000,4.4,4.551,4.2335,4.55,12017,0
|
| 69 |
+
INTS.US,D,20231005,000000,4.68,4.8775,4.41,4.41,4914,0
|
| 70 |
+
INTS.US,D,20231006,000000,4.36,4.5728,4.36,4.5,1610,0
|
| 71 |
+
INTS.US,D,20231009,000000,4.22,4.61,4.22,4.26,4610,0
|
| 72 |
+
INTS.US,D,20231010,000000,4.5894,4.5894,4.115,4.12,18313,0
|
| 73 |
+
INTS.US,D,20231011,000000,4.2,4.32,3.915,3.92,35814,0
|
| 74 |
+
INTS.US,D,20231012,000000,4.01,4.03,4.01,4.03,799,0
|
| 75 |
+
INTS.US,D,20231013,000000,3.95,4.22,3.95,4,8628,0
|
| 76 |
+
INTS.US,D,20231016,000000,4.06,4.2,3.97,3.97,2224,0
|
| 77 |
+
INTS.US,D,20231017,000000,4.1,4.2,3.95,3.95,4190,0
|
| 78 |
+
INTS.US,D,20231018,000000,4.12,4.12,3.91,4.0758,6602,0
|
| 79 |
+
INTS.US,D,20231019,000000,3.95,4,2.82,2.82,59147,0
|
| 80 |
+
INTS.US,D,20231020,000000,3.05,3.2896,2.98,3.02,7445,0
|
| 81 |
+
INTS.US,D,20231023,000000,3,3.15,3,3.15,4117,0
|
| 82 |
+
INTS.US,D,20231024,000000,3.0109,3.154,2.9,3.05,46256,0
|
| 83 |
+
INTS.US,D,20231025,000000,3.19,3.19,3.05,3.19,13578,0
|
| 84 |
+
INTS.US,D,20231026,000000,3.03,3.1599,3.03,3.1599,4061,0
|
| 85 |
+
INTS.US,D,20231030,000000,2.94,3.1,2.94,3.0972,3131,0
|
| 86 |
+
INTS.US,D,20231031,000000,3.26,3.26,2.95,3.0302,2243,0
|
| 87 |
+
INTS.US,D,20231101,000000,2.92,3.1477,2.92,3.05,1633,0
|
| 88 |
+
INTS.US,D,20231102,000000,2.99,3.15,2.9,3,10926,0
|
| 89 |
+
INTS.US,D,20231103,000000,3.05,3.05,3.05,3.05,1204,0
|
| 90 |
+
INTS.US,D,20231106,000000,2.93,3.15,2.91,3.15,1721,0
|
| 91 |
+
INTS.US,D,20231107,000000,3.05,3.05,2.82,2.85,12910,0
|
| 92 |
+
INTS.US,D,20231108,000000,3.12,3.13,2.9,3.07,4211,0
|
| 93 |
+
INTS.US,D,20231109,000000,2.82,2.95,2.43,2.8035,5508,0
|
| 94 |
+
INTS.US,D,20231110,000000,2.8944,2.981,2.72,2.72,1190,0
|
| 95 |
+
INTS.US,D,20231113,000000,2.46,2.805,2.46,2.77,2244,0
|
| 96 |
+
INTS.US,D,20231114,000000,2.76,2.76,2.61,2.61,1598,0
|
| 97 |
+
INTS.US,D,20231115,000000,2.57,2.61,2.3,2.36,16669,0
|
| 98 |
+
INTS.US,D,20231116,000000,2.35,2.35,2.08,2.1,21459,0
|
| 99 |
+
INTS.US,D,20231117,000000,2.24,2.249,2.0101,2.1,11898,0
|
| 100 |
+
INTS.US,D,20231120,000000,2.2,2.29,2.15,2.15,10052,0
|
| 101 |
+
INTS.US,D,20231121,000000,2.19,2.2,2.07,2.1843,7368,0
|
| 102 |
+
INTS.US,D,20231122,000000,2.2,2.315,2.15,2.2999,16586,0
|
| 103 |
+
INTS.US,D,20231124,000000,2.3,2.345,2.26,2.325,3059,0
|
| 104 |
+
INTS.US,D,20231127,000000,2.3139,2.3139,2.1637,2.27,8024,0
|
| 105 |
+
INTS.US,D,20231128,000000,2.2775,3.018,2.1446,2.85,8177,0
|
| 106 |
+
INTS.US,D,20231129,000000,3.15,3.29,2.7201,2.73,6138,0
|
| 107 |
+
INTS.US,D,20231130,000000,2.73,2.73,2.375,2.4505,2690,0
|
| 108 |
+
INTS.US,D,20231201,000000,2.46,3.29,2.46,3.15,22113,0
|
| 109 |
+
INTS.US,D,20231204,000000,3.21,4.59,3.04,3.3,184670,0
|
| 110 |
+
INTS.US,D,20231205,000000,3.59,3.74,2.9,3.44,29293,0
|
| 111 |
+
INTS.US,D,20231206,000000,3.47,3.6793,3.13,3.49,20637,0
|
| 112 |
+
INTS.US,D,20231207,000000,3.35,4,3.02,4,40021,0
|
| 113 |
+
INTS.US,D,20231208,000000,8.61,11.44,6.26,6.88,31873804,0
|
| 114 |
+
INTS.US,D,20231211,000000,6.75,8.3075,6.14,8.01,1366730,0
|
| 115 |
+
INTS.US,D,20231212,000000,7.22,8.25,7.22,8.08,402436,0
|
| 116 |
+
INTS.US,D,20231213,000000,7.82,10.65,7.7601,9.88,1046627,0
|
| 117 |
+
INTS.US,D,20231214,000000,10,10,7.68,8.06,311059,0
|
| 118 |
+
INTS.US,D,20231215,000000,7.94,8.25,5.91,8.06,344640,0
|
| 119 |
+
INTS.US,D,20231218,000000,7.33,7.9159,5.8601,6.44,311350,0
|
| 120 |
+
INTS.US,D,20231219,000000,6.35,7.24,6.16,6.58,197042,0
|
| 121 |
+
INTS.US,D,20231220,000000,6.15,6.71,5.94,5.94,135288,0
|
| 122 |
+
INTS.US,D,20231221,000000,6.05,6.23,5.9,6.18,85225,0
|
| 123 |
+
INTS.US,D,20231222,000000,6.13,6.8,5.96,6.17,102540,0
|
| 124 |
+
INTS.US,D,20231226,000000,6.37,6.843,6.0941,6.37,108470,0
|
| 125 |
+
INTS.US,D,20231227,000000,6.35,6.71,6.2,6.71,54356,0
|
| 126 |
+
INTS.US,D,20231228,000000,6.61,7.99,6.3281,7.9,163093,0
|
| 127 |
+
INTS.US,D,20231229,000000,8.01,8.79,7.5113,8.57,163955,0
|
| 128 |
+
INTS.US,D,20240102,000000,8.49,8.7799,7.82,8.67,76476,0
|
| 129 |
+
INTS.US,D,20240103,000000,8.38,8.75,7.8,7.99,55436,0
|
| 130 |
+
INTS.US,D,20240104,000000,7.8,8.485,7.8,8.15,41415,0
|
| 131 |
+
INTS.US,D,20240105,000000,7.91,8.14,7.2567,7.605,115325,0
|
| 132 |
+
INTS.US,D,20240108,000000,7.56,7.82,7,7.08,95433,0
|
| 133 |
+
INTS.US,D,20240109,000000,7,7,6.6,6.72,60328,0
|
| 134 |
+
INTS.US,D,20240110,000000,6.63,6.63,5.99,6,128348,0
|
| 135 |
+
INTS.US,D,20240111,000000,6.05,6.35,5.85,5.88,56658,0
|
| 136 |
+
INTS.US,D,20240112,000000,6,6.0362,5.85,5.85,22470,0
|
| 137 |
+
INTS.US,D,20240116,000000,6,6.28,5.52,5.6,86142,0
|
| 138 |
+
INTS.US,D,20240117,000000,5.52,5.8,4.9,5.01,118109,0
|
| 139 |
+
INTS.US,D,20240118,000000,5.05,5.48,4.75,4.82,70474,0
|
| 140 |
+
INTS.US,D,20240119,000000,4.9,4.9887,4.617,4.77,74572,0
|
| 141 |
+
INTS.US,D,20240122,000000,4.78,5.524,4.5,5.27,61001,0
|
| 142 |
+
INTS.US,D,20240123,000000,5.27,5.4899,4.685,4.72,147982,0
|
| 143 |
+
INTS.US,D,20240124,000000,4.75,5.0584,4.5,4.75,95763,0
|
| 144 |
+
INTS.US,D,20240125,000000,4.78,5.0832,4.4,4.5,66861,0
|
| 145 |
+
INTS.US,D,20240126,000000,4.47,4.8873,4.1,4.5499,31826,0
|
| 146 |
+
INTS.US,D,20240129,000000,4.47,4.7011,4.47,4.65,16027,0
|
| 147 |
+
INTS.US,D,20240130,000000,4.7,5.1,4.525,5.08,55025,0
|
| 148 |
+
INTS.US,D,20240131,000000,5.05,5.158,4.8,4.92,30780,0
|
| 149 |
+
INTS.US,D,20240201,000000,5.05,5.08,4.6001,4.99,113862,0
|
| 150 |
+
INTS.US,D,20240202,000000,4.99,4.99,4.6894,4.74,32046,0
|
| 151 |
+
INTS.US,D,20240205,000000,4.74,4.7462,4.3201,4.45,74498,0
|
| 152 |
+
INTS.US,D,20240206,000000,4.6,4.6999,4.1,4.11,150230,0
|
| 153 |
+
INTS.US,D,20240207,000000,4.15,4.18,3.7,3.88,185051,0
|
| 154 |
+
INTS.US,D,20240208,000000,3.78,3.8554,3.4001,3.56,127754,0
|
| 155 |
+
INTS.US,D,20240209,000000,3.59,3.71,3.4175,3.6,35655,0
|
| 156 |
+
INTS.US,D,20240212,000000,3.98,3.98,3.13,3.13,64474,0
|
| 157 |
+
INTS.US,D,20240213,000000,3.34,3.34,2.6701,2.97,89891,0
|
| 158 |
+
INTS.US,D,20240214,000000,2.97,3.1,2.9,2.94,30118,0
|
| 159 |
+
INTS.US,D,20240215,000000,2.95,3.49,2.81,3.03,77897,0
|
| 160 |
+
INTS.US,D,20240216,000000,3.01,3.24,2.81,3,48148,0
|
| 161 |
+
INTS.US,D,20240220,000000,3,3.1,2.85,2.95,31341,0
|
| 162 |
+
INTS.US,D,20240221,000000,3,3.2238,3,3,59403,0
|
| 163 |
+
INTS.US,D,20240222,000000,3.13,3.2499,3,3,89687,0
|
| 164 |
+
INTS.US,D,20240223,000000,3.01,3.24,3.01,3.17,23046,0
|
| 165 |
+
INTS.US,D,20240226,000000,3.1,3.45,3.1,3.36,96556,0
|
| 166 |
+
INTS.US,D,20240227,000000,3.26,3.6562,3.15,3.58,53753,0
|
| 167 |
+
INTS.US,D,20240228,000000,3.55,3.8414,3.45,3.621,70275,0
|
| 168 |
+
INTS.US,D,20240229,000000,3.69,3.73,3.51,3.7,33960,0
|
| 169 |
+
INTS.US,D,20240301,000000,3.71,4.065,3.61,3.99,94963,0
|
| 170 |
+
INTS.US,D,20240304,000000,4.1,4.62,4,4.59,90487,0
|
| 171 |
+
INTS.US,D,20240305,000000,4.95,5.94,4.65,5.18,261511,0
|
| 172 |
+
INTS.US,D,20240306,000000,5.28,5.3,4.92,5.19,66303,0
|
| 173 |
+
INTS.US,D,20240307,000000,5.29,5.59,4.9792,5.58,89854,0
|
| 174 |
+
INTS.US,D,20240308,000000,5.63,5.7212,5.21,5.34,98986,0
|
| 175 |
+
INTS.US,D,20240311,000000,5.23,5.475,4.17,4.95,114647,0
|
| 176 |
+
INTS.US,D,20240312,000000,4.95,4.95,4.29,4.41,40174,0
|
| 177 |
+
INTS.US,D,20240313,000000,4.26,4.5731,4.1,4.1,58424,0
|
| 178 |
+
INTS.US,D,20240314,000000,4.1,4.32,4.1,4.16,23017,0
|
| 179 |
+
INTS.US,D,20240315,000000,4.13,5.35,4.13,4.81,104479,0
|
| 180 |
+
INTS.US,D,20240318,000000,4.68,5.45,4.591,4.85,41465,0
|
| 181 |
+
INTS.US,D,20240319,000000,4.93,5.28,4.93,5,36818,0
|
| 182 |
+
INTS.US,D,20240320,000000,5.05,5.25,5.0001,5.24,4810,0
|
| 183 |
+
INTS.US,D,20240321,000000,5.17,5.78,5,5.51,48808,0
|
| 184 |
+
INTS.US,D,20240322,000000,5.51,5.69,5.1,5.39,16015,0
|
| 185 |
+
INTS.US,D,20240325,000000,5.11,5.34,5.0174,5.18,13098,0
|
| 186 |
+
INTS.US,D,20240326,000000,5.1,5.48,5.02,5.33,24358,0
|
| 187 |
+
INTS.US,D,20240327,000000,5.4,5.4,5.02,5.05,11079,0
|
| 188 |
+
INTS.US,D,20240328,000000,5.14,5.35,5.09,5.2,18280,0
|
| 189 |
+
INTS.US,D,20240401,000000,5.18,5.18,4.95,4.99,6001,0
|
| 190 |
+
INTS.US,D,20240402,000000,4.9,4.922,4.51,4.6,28734,0
|
| 191 |
+
INTS.US,D,20240403,000000,4.6,4.8,4.49,4.555,9928,0
|
| 192 |
+
INTS.US,D,20240404,000000,4.63,4.9538,4.51,4.66,10687,0
|
| 193 |
+
INTS.US,D,20240405,000000,4.67,4.67,4.44,4.5,11325,0
|
| 194 |
+
INTS.US,D,20240408,000000,4.52,4.92,4.52,4.79,27079,0
|
| 195 |
+
INTS.US,D,20240409,000000,4.5738,4.86,4.4321,4.82,38390,0
|
| 196 |
+
INTS.US,D,20240410,000000,4.5594,4.8,4.55,4.56,5719,0
|
| 197 |
+
INTS.US,D,20240411,000000,4.452,4.7775,4.45,4.55,5705,0
|
| 198 |
+
INTS.US,D,20240412,000000,4.55,4.76,4.55,4.59,3394,0
|
| 199 |
+
INTS.US,D,20240415,000000,4.72,4.72,4.03,4.17,42532,0
|
| 200 |
+
INTS.US,D,20240416,000000,4.07,4.3932,3.9519,4.1,20270,0
|
| 201 |
+
INTS.US,D,20240417,000000,4.05,4.34,3.55,3.94,24193,0
|
| 202 |
+
INTS.US,D,20240418,000000,4.05,4.12,3.81,3.81,7276,0
|
| 203 |
+
INTS.US,D,20240419,000000,3.82,3.95,3.8,3.88,4915,0
|
| 204 |
+
INTS.US,D,20240422,000000,3.94,3.98,3.9,3.9,7107,0
|
| 205 |
+
INTS.US,D,20240423,000000,3.86,4.05,3.8,4.05,8992,0
|
| 206 |
+
INTS.US,D,20240424,000000,4.05,4.05,3.92,3.99,4071,0
|
| 207 |
+
INTS.US,D,20240425,000000,3.9882,4,3.8269,3.925,2986,0
|
| 208 |
+
INTS.US,D,20240426,000000,3.82,3.965,3.82,3.925,8191,0
|
| 209 |
+
INTS.US,D,20240429,000000,3.83,4.08,3.75,4.08,10329,0
|
| 210 |
+
INTS.US,D,20240430,000000,3.89,3.9,3.83,3.9,3770,0
|
| 211 |
+
INTS.US,D,20240501,000000,3.945,4.0792,3.85,3.85,5275,0
|
| 212 |
+
INTS.US,D,20240502,000000,3.83,4,3.8,4,4416,0
|
| 213 |
+
INTS.US,D,20240503,000000,3.87,3.95,3.85,3.86,4598,0
|
| 214 |
+
INTS.US,D,20240506,000000,3.85,3.99,3.75,3.75,11720,0
|
| 215 |
+
INTS.US,D,20240507,000000,3.855,3.855,3.77,3.77,1849,0
|
| 216 |
+
INTS.US,D,20240508,000000,3.8628,3.8628,3.74,3.75,8326,0
|
| 217 |
+
INTS.US,D,20240509,000000,3.8828,3.9,3.76,3.76,4147,0
|
| 218 |
+
INTS.US,D,20240510,000000,4,4.274,4,4,16087,0
|
| 219 |
+
INTS.US,D,20240513,000000,4.1159,4.19,4,4,18696,0
|
| 220 |
+
INTS.US,D,20240514,000000,4.1899,4.75,4.0637,4.42,124175,0
|
| 221 |
+
INTS.US,D,20240515,000000,4.5087,4.87,4.5,4.83,44173,0
|
| 222 |
+
INTS.US,D,20240516,000000,4.9,5.1911,4.9,5.1,51748,0
|
| 223 |
+
INTS.US,D,20240517,000000,5.23,5.275,4.75,4.89,58618,0
|
| 224 |
+
INTS.US,D,20240520,000000,4.81,5.05,4.81,5,13691,0
|
| 225 |
+
INTS.US,D,20240521,000000,5.05,5.05,4.82,4.84,10763,0
|
| 226 |
+
INTS.US,D,20240522,000000,4.98,5.01,4.8012,5,13113,0
|
| 227 |
+
INTS.US,D,20240523,000000,5.01,5.07,4.92,5.07,47649,0
|
| 228 |
+
INTS.US,D,20240524,000000,5.07,5.07,4.9571,5.05,3192,0
|
| 229 |
+
INTS.US,D,20240528,000000,5.07,5.07,4.9,4.98,12976,0
|
| 230 |
+
INTS.US,D,20240529,000000,4.87,4.87,4.7086,4.84,8704,0
|
| 231 |
+
INTS.US,D,20240530,000000,4.81,5.009,4.63,4.94,8034,0
|
| 232 |
+
INTS.US,D,20240531,000000,4.995,5.07,4.97,4.97,6669,0
|
| 233 |
+
INTS.US,D,20240603,000000,4.9248,5.05,4.9,4.9,8983,0
|
| 234 |
+
INTS.US,D,20240604,000000,4.92,5.05,4.91,5.0325,4848,0
|
| 235 |
+
INTS.US,D,20240605,000000,5.0044,5.0044,4.77,4.93,36755,0
|
| 236 |
+
INTS.US,D,20240606,000000,4.8124,4.9794,4.75,4.9794,7044,0
|
| 237 |
+
INTS.US,D,20240607,000000,4.98,4.9999,4.77,4.78,6697,0
|
| 238 |
+
INTS.US,D,20240610,000000,4.8039,4.9,4.7793,4.78,3793,0
|
| 239 |
+
INTS.US,D,20240611,000000,4.98,4.99,4.85,4.97,7965,0
|
| 240 |
+
INTS.US,D,20240612,000000,4.9,4.93,4.8,4.84,3935,0
|
| 241 |
+
INTS.US,D,20240613,000000,4.97,5,4.78,4.78,15940,0
|
| 242 |
+
INTS.US,D,20240614,000000,4.76,4.99,4.65,4.87,6642,0
|
| 243 |
+
INTS.US,D,20240617,000000,4.83,4.83,4.6714,4.69,7416,0
|
| 244 |
+
INTS.US,D,20240618,000000,4.8,4.91,4.69,4.91,14522,0
|
| 245 |
+
INTS.US,D,20240620,000000,4.75,4.75,4.5001,4.67,13136,0
|
| 246 |
+
INTS.US,D,20240621,000000,4.59,4.85,4.5,4.85,15647,0
|
| 247 |
+
INTS.US,D,20240624,000000,4.7904,5.08,4.76,5.08,24760,0
|
| 248 |
+
INTS.US,D,20240625,000000,5,5.09,4.8558,5.09,16618,0
|
| 249 |
+
INTS.US,D,20240626,000000,5.03,5.03,4.9,4.93,13197,0
|
| 250 |
+
INTS.US,D,20240627,000000,4.9,4.9944,4.81,4.9206,5506,0
|
| 251 |
+
INTS.US,D,20240628,000000,4.92,5,4.9,4.9,7424,0
|
| 252 |
+
INTS.US,D,20240701,000000,4.81,4.92,4.8002,4.92,3761,0
|
| 253 |
+
INTS.US,D,20240702,000000,4.885,4.885,4.87,4.87,2586,0
|
| 254 |
+
INTS.US,D,20240703,000000,4.8546,4.9,4.8,4.8499,28931,0
|
| 255 |
+
INTS.US,D,20240705,000000,4.78,4.81,4.67,4.81,5124,0
|
| 256 |
+
INTS.US,D,20240708,000000,4.92,4.92,4.7,4.76,14080,0
|
| 257 |
+
INTS.US,D,20240709,000000,4.74,4.91,4.7,4.74,12897,0
|
| 258 |
+
INTS.US,D,20240710,000000,4.8999,4.9,4.72,4.9,27051,0
|
| 259 |
+
INTS.US,D,20240711,000000,4.9,5.1,4.9,5.02,29761,0
|
| 260 |
+
INTS.US,D,20240712,000000,4.96,5.09,4.96,5.09,3483,0
|
| 261 |
+
INTS.US,D,20240715,000000,5.09,5.09,4.75,4.89,13311,0
|
| 262 |
+
INTS.US,D,20240716,000000,4.95,5.0899,4.86,4.92,10385,0
|
| 263 |
+
INTS.US,D,20240717,000000,4.81,5.0099,4.7477,4.84,5649,0
|
| 264 |
+
INTS.US,D,20240718,000000,4.85,4.97,4.85,4.85,12560,0
|
| 265 |
+
INTS.US,D,20240719,000000,4.78,4.9,4.75,4.75,1707,0
|
| 266 |
+
INTS.US,D,20240722,000000,4.7,4.87,4.7,4.86,22219,0
|
| 267 |
+
INTS.US,D,20240723,000000,4.77,4.8699,4.74,4.77,10497,0
|
| 268 |
+
INTS.US,D,20240724,000000,4.63,4.8597,4.627,4.73,8943,0
|
| 269 |
+
INTS.US,D,20240725,000000,4.64,4.8635,4.6,4.85,7378,0
|
| 270 |
+
INTS.US,D,20240726,000000,4.74,4.9099,4.66,4.7,9802,0
|
| 271 |
+
INTS.US,D,20240729,000000,4.64,4.7719,4.555,4.6,9352,0
|
| 272 |
+
INTS.US,D,20240730,000000,4.59,4.8799,4.59,4.82,7643,0
|
| 273 |
+
INTS.US,D,20240731,000000,4.8,4.9271,4.69,4.84,6779,0
|
| 274 |
+
INTS.US,D,20240801,000000,4.83,4.9399,4.63,4.84,4807,0
|
| 275 |
+
INTS.US,D,20240802,000000,4.71,4.9299,4.645,4.79,13274,0
|
| 276 |
+
INTS.US,D,20240805,000000,4.51,4.8899,4.51,4.7,11964,0
|
| 277 |
+
INTS.US,D,20240806,000000,4.62,4.7599,4.56,4.7399,6128,0
|
| 278 |
+
INTS.US,D,20240807,000000,4.6,4.7499,4.58,4.7399,4431,0
|
| 279 |
+
INTS.US,D,20240808,000000,4.66,4.7266,4.59,4.62,2715,0
|
| 280 |
+
INTS.US,D,20240809,000000,4.7,4.7,4.5,4.54,18249,0
|
| 281 |
+
INTS.US,D,20240812,000000,4.51,4.58,4.0965,4.38,73972,0
|
| 282 |
+
INTS.US,D,20240813,000000,4.25,4.4308,4.215,4.215,9946,0
|
| 283 |
+
INTS.US,D,20240814,000000,4.21,4.43,4.21,4.29,88352,0
|
| 284 |
+
INTS.US,D,20240815,000000,4.1592,4.4,4.1592,4.33,6441,0
|
| 285 |
+
INTS.US,D,20240816,000000,4.26,4.3,4.03,4.3,7112,0
|
| 286 |
+
INTS.US,D,20240819,000000,4.16,4.29,3.9139,4.17,4678,0
|
| 287 |
+
INTS.US,D,20240820,000000,4.11,4.25,4.0156,4.24,6025,0
|
| 288 |
+
INTS.US,D,20240821,000000,4.25,4.3078,4.2278,4.2278,3377,0
|
| 289 |
+
INTS.US,D,20240822,000000,4.3099,4.3099,4.22,4.265,5027,0
|
| 290 |
+
INTS.US,D,20240823,000000,4.31,4.31,4.24,4.3,3772,0
|
| 291 |
+
INTS.US,D,20240826,000000,4.31,4.31,4.23,4.23,3875,0
|
| 292 |
+
INTS.US,D,20240827,000000,4.23,4.3,4.23,4.3,3868,0
|
| 293 |
+
INTS.US,D,20240828,000000,4.32,4.32,4.25,4.25,3068,0
|
| 294 |
+
INTS.US,D,20240829,000000,4.24,4.24,4.23,4.23,761,0
|
| 295 |
+
INTS.US,D,20240830,000000,4.3102,4.35,4.2029,4.35,8805,0
|
| 296 |
+
INTS.US,D,20240903,000000,4.35,4.35,4.26,4.27,2043,0
|
| 297 |
+
INTS.US,D,20240904,000000,4.2696,4.3361,4.17,4.3361,4851,0
|
| 298 |
+
INTS.US,D,20240905,000000,4.2146,4.28,4.15,4.28,1626,0
|
| 299 |
+
INTS.US,D,20240906,000000,4.15,4.29,3.9215,3.928,12347,0
|
| 300 |
+
INTS.US,D,20240909,000000,4.32,4.3398,4.0908,4.12,5503,0
|
| 301 |
+
INTS.US,D,20240910,000000,3.95,4.14,3.94,4.14,9972,0
|
| 302 |
+
INTS.US,D,20240911,000000,4.14,4.32,4.1,4.22,10617,0
|
| 303 |
+
INTS.US,D,20240912,000000,4.1839,4.3,3.99,4.2005,9718,0
|
| 304 |
+
INTS.US,D,20240913,000000,4.15,4.25,4.0037,4.21,12770,0
|
| 305 |
+
INTS.US,D,20240916,000000,4.24,4.25,4.07,4.07,3590,0
|
| 306 |
+
INTS.US,D,20240917,000000,4.05,4.1874,3.92,4.07,20611,0
|
| 307 |
+
INTS.US,D,20240918,000000,4.02,4.17,4.02,4.17,2015,0
|
| 308 |
+
INTS.US,D,20240919,000000,4.18,4.18,4.08,4.08,1925,0
|
| 309 |
+
INTS.US,D,20240920,000000,4.11,4.11,3.88,3.88,42705,0
|
| 310 |
+
INTS.US,D,20240923,000000,3.9178,4.0797,3.88,4,10969,0
|
| 311 |
+
INTS.US,D,20240924,000000,3.8801,4.0735,3.8,3.9,15781,0
|
| 312 |
+
INTS.US,D,20240925,000000,3.76,3.9787,3.66,3.66,6282,0
|
| 313 |
+
INTS.US,D,20240926,000000,3.95,3.95,3.5,3.63,12285,0
|
| 314 |
+
INTS.US,D,20240927,000000,3.51,3.92,3.51,3.83,21235,0
|
| 315 |
+
INTS.US,D,20240930,000000,3.86,3.97,3.75,3.82,20760,0
|
| 316 |
+
INTS.US,D,20241001,000000,3.7325,3.8777,3.5591,3.8777,11544,0
|
| 317 |
+
INTS.US,D,20241002,000000,3.6,3.93,3.51,3.745,14858,0
|
| 318 |
+
INTS.US,D,20241003,000000,3.53,3.99,3.5183,3.6,10205,0
|
| 319 |
+
INTS.US,D,20241004,000000,3.785,3.785,3.6,3.7499,5915,0
|
| 320 |
+
INTS.US,D,20241007,000000,3.62,3.9999,3.5172,3.7912,25642,0
|
| 321 |
+
INTS.US,D,20241008,000000,3.75,3.98,3.6,3.775,30643,0
|
| 322 |
+
INTS.US,D,20241009,000000,3.54,3.8099,3.51,3.55,38455,0
|
| 323 |
+
INTS.US,D,20241010,000000,3.59,3.7499,3.0526,3.3247,10862,0
|
| 324 |
+
INTS.US,D,20241011,000000,3.35,3.4915,3.35,3.36,5437,0
|
| 325 |
+
INTS.US,D,20241014,000000,3.26,3.5282,3.25,3.41,7501,0
|
| 326 |
+
INTS.US,D,20241015,000000,3.3544,3.39,3.26,3.26,7251,0
|
| 327 |
+
INTS.US,D,20241016,000000,3.155,3.3,3.155,3.3,11601,0
|
| 328 |
+
INTS.US,D,20241017,000000,3.3425,3.3425,3.01,3.2,10134,0
|
| 329 |
+
INTS.US,D,20241018,000000,3.298,3.4,3.1974,3.4,25390,0
|
| 330 |
+
INTS.US,D,20241021,000000,3.2152,3.44,3.2152,3.33,1941,0
|
| 331 |
+
INTS.US,D,20241022,000000,3.35,3.36,3.2881,3.35,2421,0
|
| 332 |
+
INTS.US,D,20241023,000000,3.3107,3.39,3.21,3.2985,5494,0
|
| 333 |
+
INTS.US,D,20241024,000000,3.32,3.32,3,3.2,42761,0
|
| 334 |
+
INTS.US,D,20241025,000000,3.1104,3.2799,3.03,3.2797,17969,0
|
| 335 |
+
INTS.US,D,20241028,000000,3.21,3.21,3.0826,3.175,7340,0
|
| 336 |
+
INTS.US,D,20241029,000000,3.2,3.22,3.1,3.1,4190,0
|
| 337 |
+
INTS.US,D,20241030,000000,3.02,3.1198,2.9464,3.05,6314,0
|
| 338 |
+
INTS.US,D,20241031,000000,3.16,3.32,2.9516,3.25,24254,0
|
| 339 |
+
INTS.US,D,20241101,000000,3.2166,3.33,3.2166,3.3165,3252,0
|
| 340 |
+
INTS.US,D,20241104,000000,3.1868,3.4,3.1648,3.2,18592,0
|
| 341 |
+
INTS.US,D,20241105,000000,3.3,3.345,3.11,3.19,14880,0
|
| 342 |
+
INTS.US,D,20241106,000000,3.3495,3.3495,3.11,3.2416,11588,0
|
| 343 |
+
INTS.US,D,20241107,000000,3.2,3.29,3.2,3.22,2284,0
|
| 344 |
+
INTS.US,D,20241108,000000,3.29,3.3,3.2001,3.3,6831,0
|
| 345 |
+
INTS.US,D,20241111,000000,3.26,3.29,3.2,3.2,6030,0
|
| 346 |
+
INTS.US,D,20241112,000000,3.2,3.3985,3.2,3.39,17601,0
|
| 347 |
+
INTS.US,D,20241113,000000,3,3.29,2.8001,3.1,45505,0
|
| 348 |
+
INTS.US,D,20241114,000000,3.0375,3.27,3,3.175,18003,0
|
| 349 |
+
INTS.US,D,20241115,000000,3.15,3.2999,3.075,3.15,13653,0
|
| 350 |
+
INTS.US,D,20241118,000000,3.13,3.15,3.0562,3.14,9097,0
|
| 351 |
+
INTS.US,D,20241119,000000,3.03,3.11,3,3,8087,0
|
| 352 |
+
INTS.US,D,20241120,000000,3,3,2.8262,2.95,9523,0
|
| 353 |
+
INTS.US,D,20241121,000000,2.86,2.95,2.5,2.7,91567,0
|
| 354 |
+
INTS.US,D,20241122,000000,2.74,2.9,2.56,2.58,38041,0
|
| 355 |
+
INTS.US,D,20241125,000000,2.77,3.15,2.69,2.86,30282,0
|
| 356 |
+
INTS.US,D,20241126,000000,2.8426,2.8486,2.64,2.69,11573,0
|
| 357 |
+
INTS.US,D,20241127,000000,2.7938,2.7938,2.75,2.7875,4569,0
|
| 358 |
+
INTS.US,D,20241129,000000,2.95,2.96,2.8,2.926,10261,0
|
| 359 |
+
INTS.US,D,20241202,000000,3.05,3.1762,2.55,2.8765,18752,0
|
| 360 |
+
INTS.US,D,20241203,000000,2.7,2.9467,2.55,2.6,36449,0
|
| 361 |
+
INTS.US,D,20241204,000000,2.61,2.9463,2.5,2.68,23638,0
|
| 362 |
+
INTS.US,D,20241205,000000,2.67,2.96,2.2187,2.5,63698,0
|
| 363 |
+
INTS.US,D,20241206,000000,2.7812,2.7812,2.51,2.75,18615,0
|
| 364 |
+
INTS.US,D,20241209,000000,2.8074,2.8074,2.4,2.6647,10213,0
|
| 365 |
+
INTS.US,D,20241210,000000,2.67,2.67,2,2.5691,108737,0
|
| 366 |
+
INTS.US,D,20241211,000000,2.47,2.64,2.28,2.35,23160,0
|
| 367 |
+
INTS.US,D,20241212,000000,2.23,2.28,1.77,2.0646,265848,0
|
| 368 |
+
INTS.US,D,20241213,000000,2.091,2.145,2,2.06,32722,0
|
| 369 |
+
INTS.US,D,20241216,000000,2.03,2.095,1.96,2.035,20302,0
|
| 370 |
+
INTS.US,D,20241217,000000,1.96,2.03,1.92,2,26374,0
|
| 371 |
+
INTS.US,D,20241218,000000,2.05,2.0843,1.91,1.91,16317,0
|
| 372 |
+
INTS.US,D,20241219,000000,2.0337,2.0337,1.9,2,11844,0
|
| 373 |
+
INTS.US,D,20241220,000000,1.99,1.9903,1.73,1.88,95326,0
|
| 374 |
+
INTS.US,D,20241223,000000,1.82,1.98,1.82,1.9573,39564,0
|
| 375 |
+
INTS.US,D,20241224,000000,1.9,1.96,1.83,1.9261,6642,0
|
| 376 |
+
INTS.US,D,20241226,000000,1.93,2.0695,1.9,1.9,19848,0
|
| 377 |
+
INTS.US,D,20241227,000000,1.9,1.99,1.82,1.97,38715,0
|
| 378 |
+
INTS.US,D,20241230,000000,1.86,2.02,1.8,1.82,78274,0
|
| 379 |
+
INTS.US,D,20241231,000000,1.933,1.933,1.73,1.76,54388,0
|
| 380 |
+
INTS.US,D,20250102,000000,1.92,1.92,1.5,1.75,39450,0
|
| 381 |
+
INTS.US,D,20250103,000000,1.7342,1.899,1.6319,1.86,23032,0
|
| 382 |
+
INTS.US,D,20250106,000000,1.9485,1.97,1.7967,1.9305,24722,0
|
| 383 |
+
INTS.US,D,20250107,000000,1.935,1.98,1.8001,1.8668,26552,0
|
| 384 |
+
INTS.US,D,20250108,000000,1.98,2.12,1.77,1.9798,70854,0
|
| 385 |
+
INTS.US,D,20250110,000000,2,2.28,1.85,2.1475,108543,0
|
| 386 |
+
INTS.US,D,20250113,000000,2.16,2.389,2.02,2.27,33051,0
|
| 387 |
+
INTS.US,D,20250114,000000,2.23,2.65,2.0729,2.6,72133,0
|
| 388 |
+
INTS.US,D,20250115,000000,2.73,2.7914,2.36,2.765,73559,0
|
| 389 |
+
INTS.US,D,20250116,000000,2.78,3.1663,2.75,2.77,110158,0
|
| 390 |
+
INTS.US,D,20250117,000000,2.66,2.85,2.66,2.76,27021,0
|
| 391 |
+
INTS.US,D,20250121,000000,2.7289,2.81,2.5,2.575,30965,0
|
| 392 |
+
INTS.US,D,20250122,000000,2.7971,2.7971,2.4837,2.55,58844,0
|
| 393 |
+
INTS.US,D,20250123,000000,2.7183,2.7183,2.4,2.5525,8276,0
|
| 394 |
+
INTS.US,D,20250124,000000,2.6,2.6286,2.33,2.4289,16194,0
|
| 395 |
+
INTS.US,D,20250127,000000,2.44,2.5474,2.1218,2.32,16439,0
|
| 396 |
+
INTS.US,D,20250128,000000,2.24,2.56,2.15,2.3,32873,0
|
| 397 |
+
INTS.US,D,20250129,000000,2.25,2.5011,2.02,2.2,30221,0
|
| 398 |
+
INTS.US,D,20250130,000000,2.18,2.3881,2.01,2.21,17264,0
|
| 399 |
+
INTS.US,D,20250131,000000,2.271,2.33,2.1808,2.21,8998,0
|
| 400 |
+
INTS.US,D,20250203,000000,2.3229,2.37,2.12,2.15,21236,0
|
| 401 |
+
INTS.US,D,20250204,000000,2.2,2.34,2,2.26,33101,0
|
| 402 |
+
INTS.US,D,20250205,000000,2.2341,2.4589,2.21,2.35,17805,0
|
| 403 |
+
INTS.US,D,20250206,000000,2.23,2.4994,2.23,2.41,44992,0
|
| 404 |
+
INTS.US,D,20250207,000000,2.5,2.5322,2.2,2.2634,41344,0
|
| 405 |
+
INTS.US,D,20250210,000000,2.26,2.5209,2.26,2.32,28144,0
|
| 406 |
+
INTS.US,D,20250211,000000,2.36,2.4816,2.25,2.28,18739,0
|
| 407 |
+
INTS.US,D,20250212,000000,2.35,2.4,1.84,2.13,77812,0
|
| 408 |
+
INTS.US,D,20250213,000000,2.265,2.34,2.11,2.17,21899,0
|
| 409 |
+
INTS.US,D,20250214,000000,2.16,2.33,2.02,2.11,15108,0
|
| 410 |
+
INTS.US,D,20250218,000000,2.19,2.28,2.01,2.03,15322,0
|
| 411 |
+
INTS.US,D,20250219,000000,2.05,2.17,2,2.1,22347,0
|
| 412 |
+
INTS.US,D,20250220,000000,2.15,2.27,2,2.2,11961,0
|
| 413 |
+
INTS.US,D,20250221,000000,2.19,2.25,2.09,2.23,40077,0
|
| 414 |
+
INTS.US,D,20250224,000000,2.25,2.3999,2.12,2.19,28976,0
|
| 415 |
+
INTS.US,D,20250225,000000,2.18,2.38,2.12,2.12,13648,0
|
| 416 |
+
INTS.US,D,20250226,000000,2.23,2.31,2.04,2.2,23067,0
|
| 417 |
+
INTS.US,D,20250227,000000,2.32,2.32,2.16,2.26,6259,0
|
| 418 |
+
INTS.US,D,20250228,000000,2.2,2.36,2.15,2.34,8931,0
|
| 419 |
+
INTS.US,D,20250303,000000,2.3,2.34,2.17,2.33,10795,0
|
| 420 |
+
INTS.US,D,20250304,000000,2.32,2.37,2.21,2.21,30569,0
|
| 421 |
+
INTS.US,D,20250305,000000,2.26,2.39,2.26,2.32,22465,0
|
| 422 |
+
INTS.US,D,20250306,000000,2.39,2.4,2.23,2.31,18752,0
|
| 423 |
+
INTS.US,D,20250307,000000,2.34,2.388,2.18,2.21,16054,0
|
| 424 |
+
INTS.US,D,20250310,000000,2.42,2.42,2.2,2.23,23651,0
|
| 425 |
+
INTS.US,D,20250311,000000,2.17,2.43,2.17,2.36,15952,0
|
| 426 |
+
INTS.US,D,20250312,000000,2.23,2.36,2.23,2.3399,14214,0
|
| 427 |
+
INTS.US,D,20250313,000000,2.38,2.39,2.24,2.325,14221,0
|
| 428 |
+
INTS.US,D,20250314,000000,2.13,2.38,2.13,2.32,9455,0
|
| 429 |
+
INTS.US,D,20250317,000000,2.1735,2.34,2.1481,2.24,6863,0
|
| 430 |
+
INTS.US,D,20250318,000000,2.32,2.32,2.12,2.29,8781,0
|
| 431 |
+
INTS.US,D,20250319,000000,2.22,2.4996,1.77,1.9,418308,0
|
| 432 |
+
INTS.US,D,20250320,000000,1.99,2.04,1.9,1.93,28933,0
|
| 433 |
+
INTS.US,D,20250321,000000,1.98,2.12,1.94,2,43423,0
|
| 434 |
+
INTS.US,D,20250324,000000,2,2.18,2,2.05,29737,0
|
| 435 |
+
INTS.US,D,20250325,000000,2.1,2.1779,2.02,2.03,20075,0
|
| 436 |
+
INTS.US,D,20250326,000000,2.05,2.09,1.92,2.04,8208,0
|
| 437 |
+
INTS.US,D,20250327,000000,2.0545,2.0545,1.89,1.929,6296,0
|
| 438 |
+
INTS.US,D,20250328,000000,2.0135,2.05,1.9193,1.95,17731,0
|
| 439 |
+
INTS.US,D,20250331,000000,2,2.03,1.882,1.97,13797,0
|
| 440 |
+
INTS.US,D,20250401,000000,2.04,2.06,1.9,2.06,19119,0
|
| 441 |
+
INTS.US,D,20250402,000000,1.9505,2.0691,1.95,2,24073,0
|
| 442 |
+
INTS.US,D,20250403,000000,1.91,1.99,1.89,1.96,5301,0
|
| 443 |
+
INTS.US,D,20250404,000000,1.89,1.99,1.8071,1.93,27042,0
|
| 444 |
+
INTS.US,D,20250407,000000,1.8135,1.99,1.8,1.89,7678,0
|
| 445 |
+
INTS.US,D,20250408,000000,1.98,2,1.9,1.97,4160,0
|
| 446 |
+
INTS.US,D,20250409,000000,1.8512,1.99,1.8512,1.94,10945,0
|
| 447 |
+
INTS.US,D,20250410,000000,1.84,1.99,1.83,1.94,7593,0
|
| 448 |
+
INTS.US,D,20250411,000000,1.85,1.9411,1.78,1.89,15710,0
|
| 449 |
+
INTS.US,D,20250414,000000,1.83,1.98,1.83,1.87,5967,0
|
| 450 |
+
INTS.US,D,20250415,000000,1.96,1.97,1.85,1.91,7630,0
|
| 451 |
+
INTS.US,D,20250416,000000,1.9706,1.9999,1.85,1.86,4378,0
|
| 452 |
+
INTS.US,D,20250417,000000,1.82,1.94,1.8,1.85,34744,0
|
| 453 |
+
INTS.US,D,20250421,000000,1.83,1.9424,1.8,1.94,7390,0
|
| 454 |
+
INTS.US,D,20250422,000000,1.83,1.94,1.81,1.91,15700,0
|
| 455 |
+
INTS.US,D,20250423,000000,1.77,1.82,1.2701,1.3,583503,0
|
| 456 |
+
INTS.US,D,20250424,000000,1.29,1.32,0.875,0.9001,846195,0
|
| 457 |
+
INTS.US,D,20250425,000000,0.65,0.65,0.55,0.5658,3207733,0
|
| 458 |
+
INTS.US,D,20250428,000000,0.6,0.6448,0.5,0.6369,922987,0
|
| 459 |
+
INTS.US,D,20250429,000000,0.633,0.636499,0.58,0.6004,204537,0
|
| 460 |
+
INTS.US,D,20250430,000000,0.58,0.5998,0.5527,0.5881,195074,0
|
| 461 |
+
INTS.US,D,20250501,000000,0.594,0.5985,0.5462,0.559,243445,0
|
| 462 |
+
INTS.US,D,20250502,000000,0.58,0.58969,0.5428,0.5729,200409,0
|
| 463 |
+
INTS.US,D,20250505,000000,0.5557,0.58,0.550001,0.571,142530,0
|
| 464 |
+
INTS.US,D,20250506,000000,0.56,0.5925,0.55,0.5599,167159,0
|
| 465 |
+
INTS.US,D,20250507,000000,0.57,0.57,0.5512,0.5512,142297,0
|
| 466 |
+
INTS.US,D,20250508,000000,0.55,0.59,0.54621,0.568,161014,0
|
| 467 |
+
INTS.US,D,20250509,000000,0.5513,0.5679,0.53,0.539,169117,0
|
| 468 |
+
INTS.US,D,20250512,000000,0.53,0.55,0.520001,0.538,124358,0
|
| 469 |
+
INTS.US,D,20250513,000000,0.539,0.5391,0.5099,0.5175,222307,0
|
| 470 |
+
INTS.US,D,20250514,000000,0.502,0.529,0.4611,0.4811,222387,0
|
| 471 |
+
INTS.US,D,20250515,000000,0.488,0.5199,0.4802,0.4999,136805,0
|
| 472 |
+
INTS.US,D,20250516,000000,0.5011,0.5011,0.32,0.42,945159,0
|
| 473 |
+
INTS.US,D,20250519,000000,0.4101,0.42,0.3912,0.4011,380070,0
|
| 474 |
+
INTS.US,D,20250520,000000,0.43,0.43,0.3724,0.4148,435709,0
|
| 475 |
+
INTS.US,D,20250521,000000,0.395,0.4099,0.3702,0.375,274109,0
|
| 476 |
+
INTS.US,D,20250522,000000,0.3744,0.38,0.3527,0.361,142321,0
|
| 477 |
+
INTS.US,D,20250523,000000,0.368,0.5292,0.29,0.3177,5108363,0
|
| 478 |
+
INTS.US,D,20250527,000000,0.3175,0.33,0.3,0.3229,414959,0
|
| 479 |
+
INTS.US,D,20250528,000000,0.3238,0.3238,0.2942,0.3137,481188,0
|
| 480 |
+
INTS.US,D,20250529,000000,0.32,0.445,0.3155,0.389,4054096,0
|
| 481 |
+
INTS.US,D,20250530,000000,0.3745,0.52739,0.3629,0.4752,6205490,0
|
| 482 |
+
INTS.US,D,20250602,000000,0.465,0.63,0.4572,0.591,4386296,0
|
| 483 |
+
INTS.US,D,20250603,000000,0.568,0.576,0.4666,0.5111,710744,0
|
| 484 |
+
INTS.US,D,20250604,000000,0.4878,0.4878,0.4501,0.472,241251,0
|
| 485 |
+
INTS.US,D,20250605,000000,0.48,0.48,0.426,0.4485,190692,0
|
| 486 |
+
INTS.US,D,20250606,000000,0.435,0.58,0.4217,0.463,749162,0
|
| 487 |
+
INTS.US,D,20250609,000000,0.4726,0.525,0.463765,0.4838,170549,0
|
| 488 |
+
INTS.US,D,20250610,000000,0.47,0.519,0.4652,0.503,224071,0
|
| 489 |
+
INTS.US,D,20250611,000000,0.4934,0.68,0.4705,0.579,5724116,0
|
| 490 |
+
INTS.US,D,20250612,000000,0.3005,0.3628,0.2845,0.32,16177799,0
|
| 491 |
+
INTS.US,D,20250613,000000,0.32,0.3399,0.3099,0.318,2168659,0
|
| 492 |
+
INTS.US,D,20250616,000000,0.3019,0.328,0.3019,0.3045,1758982,0
|
| 493 |
+
INTS.US,D,20250617,000000,0.3079,0.3124,0.2786,0.2859,1772409,0
|
| 494 |
+
INTS.US,D,20250618,000000,0.2875,0.36,0.2813,0.319,4252688,0
|
| 495 |
+
INTS.US,D,20250620,000000,0.3012,0.311699,0.277,0.277,969582,0
|
| 496 |
+
INTS.US,D,20250623,000000,0.2755,0.3154,0.2755,0.298,1156813,0
|
| 497 |
+
INTS.US,D,20250624,000000,0.2891,0.307,0.2818,0.3,645869,0
|
| 498 |
+
INTS.US,D,20250625,000000,0.3,0.32,0.2901,0.2938,534379,0
|
| 499 |
+
INTS.US,D,20250626,000000,0.2969,0.3099,0.29,0.306,329489,0
|
| 500 |
+
INTS.US,D,20250627,000000,0.3038,0.35,0.2602,0.32,5692602,0
|
| 501 |
+
INTS.US,D,20250630,000000,0.3108,0.348,0.3024,0.307,4202796,0
|
| 502 |
+
INTS.US,D,20250701,000000,0.31,0.31,0.29,0.3082,768090,0
|
| 503 |
+
INTS.US,D,20250702,000000,0.3137,0.3137,0.2958,0.3,501110,0
|
| 504 |
+
INTS.US,D,20250703,000000,0.3,0.3157,0.28,0.2951,1233013,0
|
| 505 |
+
INTS.US,D,20250707,000000,0.31,0.31,0.2615,0.2834,3623536,0
|
| 506 |
+
INTS.US,D,20250708,000000,0.2825,0.3115,0.28,0.2902,3740242,0
|
| 507 |
+
INTS.US,D,20250709,000000,0.2894,0.32,0.2891,0.3092,12308972,0
|
| 508 |
+
INTS.US,D,20250710,000000,0.3118,0.3268,0.304001,0.3163,5286511,0
|
| 509 |
+
INTS.US,D,20250711,000000,0.3106,0.34,0.3038,0.333,7773047,0
|
| 510 |
+
INTS.US,D,20250714,000000,0.3344,0.37099,0.3242,0.335,6855485,0
|
| 511 |
+
INTS.US,D,20250715,000000,0.3369,0.35,0.3,0.333,3300833,0
|
| 512 |
+
INTS.US,D,20250716,000000,0.3293,0.3399,0.3138,0.3253,2474112,0
|
| 513 |
+
INTS.US,D,20250717,000000,0.335,0.3395,0.321,0.3335,2208006,0
|
| 514 |
+
INTS.US,D,20250718,000000,0.34,0.3402,0.3,0.325,3969039,0
|
| 515 |
+
INTS.US,D,20250721,000000,0.33,0.334999,0.3005,0.3184,3336594,0
|
| 516 |
+
INTS.US,D,20250722,000000,0.325,0.325,0.306,0.307,3088375,0
|
| 517 |
+
INTS.US,D,20250723,000000,0.325,0.3297,0.3069,0.32,5922574,0
|
| 518 |
+
INTS.US,D,20250724,000000,0.3268,0.349,0.3225,0.325,6434407,0
|
| 519 |
+
INTS.US,D,20250725,000000,0.33,0.3382,0.31925,0.325,6181251,0
|
| 520 |
+
INTS.US,D,20250728,000000,0.34,0.3555,0.33,0.338,12918383,0
|
| 521 |
+
INTS.US,D,20250729,000000,0.36,0.36,0.3125,0.321,12403346,0
|
| 522 |
+
INTS.US,D,20250730,000000,0.321,0.321,0.28,0.3051,7146593,0
|
| 523 |
+
INTS.US,D,20250731,000000,0.3,0.302099,0.2752,0.277,6228339,0
|
| 524 |
+
INTS.US,D,20250801,000000,0.2742,0.275,0.1853,0.239,9457671,0
|
| 525 |
+
INTS.US,D,20250804,000000,0.2388,0.2859,0.237451,0.2656,6904493,0
|
| 526 |
+
INTS.US,D,20250805,000000,0.27,0.3067,0.2679,0.293,8254271,0
|
| 527 |
+
INTS.US,D,20250806,000000,0.286,0.294,0.2686,0.2727,2528817,0
|
| 528 |
+
INTS.US,D,20250807,000000,0.2652,0.2687,0.2453,0.252,2962916,0
|
| 529 |
+
INTS.US,D,20250808,000000,0.27,0.3,0.2587,0.2699,5460803,0
|
| 530 |
+
INTS.US,D,20250811,000000,0.2787,0.28,0.2534,0.27,3312459,0
|
| 531 |
+
INTS.US,D,20250812,000000,0.2679,0.298,0.2585,0.2938,4697755,0
|
| 532 |
+
INTS.US,D,20250813,000000,0.3098,0.32,0.2802,0.29,5367097,0
|
| 533 |
+
INTS.US,D,20250814,000000,0.2865,0.315,0.2809,0.2985,4386605,0
|
| 534 |
+
INTS.US,D,20250815,000000,0.3042,0.319399,0.2911,0.2947,3612909,0
|
| 535 |
+
INTS.US,D,20250818,000000,0.296,0.3065,0.2783,0.304,2177136,0
|
| 536 |
+
INTS.US,D,20250819,000000,0.3,0.31,0.2924,0.2934,1739519,0
|
| 537 |
+
INTS.US,D,20250820,000000,0.299,0.314,0.282,0.3,7439008,0
|
| 538 |
+
INTS.US,D,20250821,000000,0.3,0.32,0.292,0.3141,7046376,0
|
| 539 |
+
INTS.US,D,20250822,000000,0.3025,0.3132,0.2977,0.3041,2335785,0
|
| 540 |
+
INTS.US,D,20250825,000000,0.3,0.32,0.3,0.3119,4267333,0
|
| 541 |
+
INTS.US,D,20250826,000000,0.31,0.323,0.3,0.3019,4229004,0
|
| 542 |
+
INTS.US,D,20250827,000000,0.3,0.3079,0.2931,0.3019,3480652,0
|
| 543 |
+
INTS.US,D,20250828,000000,0.294,0.3046,0.29,0.291,2818361,0
|
| 544 |
+
INTS.US,D,20250829,000000,0.288,0.2979,0.275,0.282,4545487,0
|
| 545 |
+
INTS.US,D,20250902,000000,0.2811,0.2868,0.2715,0.275,1415043,0
|
| 546 |
+
INTS.US,D,20250903,000000,0.27,0.2837,0.265,0.2697,2081401,0
|
| 547 |
+
INTS.US,D,20250904,000000,0.274,0.278,0.2674,0.2745,2979203,0
|
| 548 |
+
INTS.US,D,20250905,000000,0.27,0.2844,0.2681,0.2821,2822147,0
|
| 549 |
+
INTS.US,D,20250908,000000,0.29,0.2978,0.273,0.2911,2528496,0
|
| 550 |
+
INTS.US,D,20250909,000000,0.2874,0.2944,0.2662,0.2832,2989570,0
|
| 551 |
+
INTS.US,D,20250910,000000,0.276,0.2795,0.2435,0.2561,17105442,0
|
| 552 |
+
INTS.US,D,20250911,000000,0.25,0.254,0.2305,0.2324,3487938,0
|
| 553 |
+
INTS.US,D,20250912,000000,0.23,0.245,0.2256,0.2322,1853754,0
|
| 554 |
+
INTS.US,D,20250915,000000,0.2284,0.2369,0.2155,0.2364,7994884,0
|
| 555 |
+
INTS.US,D,20250916,000000,0.2364,0.2476,0.2324,0.24,1916768,0
|
| 556 |
+
INTS.US,D,20250917,000000,0.2358,0.25,0.2323,0.242,1460610,0
|
| 557 |
+
INTS.US,D,20250918,000000,0.236,0.2475,0.236,0.24,1239435,0
|
| 558 |
+
INTS.US,D,20250919,000000,0.232,0.25,0.23,0.2484,1963174,0
|
| 559 |
+
INTS.US,D,20250922,000000,0.255,0.2641,0.25,0.2598,1932484,0
|
| 560 |
+
INTS.US,D,20250923,000000,0.26,0.26,0.245,0.2468,1539605,0
|
| 561 |
+
INTS.US,D,20250924,000000,0.2472,0.26,0.2472,0.25,1347834,0
|
| 562 |
+
INTS.US,D,20250925,000000,0.255,0.2581,0.2222,0.248,922843,0
|
| 563 |
+
INTS.US,D,20250926,000000,0.25,0.25,0.2301,0.2426,1064553,0
|
| 564 |
+
INTS.US,D,20250929,000000,0.254,0.254,0.2375,0.2454,525352,0
|
| 565 |
+
INTS.US,D,20250930,000000,0.2458,0.253,0.24,0.2427,4488806,0
|
| 566 |
+
INTS.US,D,20251001,000000,0.2556,0.2694,0.2529,0.2578,4419259,0
|
| 567 |
+
INTS.US,D,20251002,000000,0.263,0.287,0.2615,0.27,4109678,0
|
| 568 |
+
INTS.US,D,20251003,000000,0.277,0.2895,0.272,0.28,2589088,0
|
| 569 |
+
INTS.US,D,20251006,000000,0.2835,0.2987,0.2727,0.2861,3515193,0
|
| 570 |
+
INTS.US,D,20251007,000000,0.2869,0.2869,0.271101,0.282,2691406,0
|
| 571 |
+
INTS.US,D,20251008,000000,0.28,0.285,0.2701,0.285,2295238,0
|
| 572 |
+
INTS.US,D,20251009,000000,0.285,0.323,0.2703,0.3173,20870488,0
|
| 573 |
+
INTS.US,D,20251010,000000,0.369,0.3774,0.2857,0.3047,33945976,0
|
| 574 |
+
INTS.US,D,20251013,000000,0.3047,0.31,0.273,0.3,6988422,0
|
| 575 |
+
INTS.US,D,20251014,000000,0.3,0.3,0.2732,0.2831,4799978,0
|
| 576 |
+
INTS.US,D,20251015,000000,0.2846,0.3023,0.2744,0.277,5496470,0
|
| 577 |
+
INTS.US,D,20251016,000000,0.2774,0.2896,0.255,0.2628,4371050,0
|
| 578 |
+
INTS.US,D,20251017,000000,0.2602,0.2628,0.243,0.2609,2935616,0
|
| 579 |
+
INTS.US,D,20251020,000000,0.2629,0.2875,0.2583,0.2786,2752029,0
|
| 580 |
+
INTS.US,D,20251021,000000,0.269,0.28,0.2493,0.2559,2919124,0
|
| 581 |
+
INTS.US,D,20251022,000000,0.2427,0.2523,0.224,0.2312,4701559,0
|
| 582 |
+
INTS.US,D,20251023,000000,0.225,0.25,0.224,0.2409,1806584,0
|
| 583 |
+
INTS.US,D,20251024,000000,0.25,0.25,0.2331,0.2379,2092188,0
|
| 584 |
+
INTS.US,D,20251027,000000,0.23,0.252,0.23,0.2444,1760243,0
|
| 585 |
+
INTS.US,D,20251028,000000,0.2445,0.2638,0.24,0.2519,1817893,0
|
| 586 |
+
INTS.US,D,20251029,000000,0.2511,0.28,0.246,0.2669,3928150,0
|
| 587 |
+
INTS.US,D,20251030,000000,0.7731,1.74,0.64,1.32,359986654,0
|
| 588 |
+
INTS.US,D,20251031,000000,0.9856,1.15,0.7,0.7302,196619284,0
|
| 589 |
+
INTS.US,D,20251103,000000,0.6775,0.7072,0.5743,0.62,26420322,0
|
| 590 |
+
INTS.US,D,20251104,000000,0.5313,0.61199,0.52,0.535,12595387,0
|
| 591 |
+
INTS.US,D,20251105,000000,0.5468,0.6299,0.5245,0.57,14783720,0
|
| 592 |
+
INTS.US,D,20251106,000000,0.54945,0.5598,0.47,0.4853,7823229,0
|
| 593 |
+
INTS.US,D,20251107,000000,0.49,0.5027,0.4301,0.4551,5745986,0
|
| 594 |
+
INTS.US,D,20251110,000000,0.4593,0.488399,0.4123,0.4207,4624485,0
|
| 595 |
+
INTS.US,D,20251111,000000,0.4207,0.4207,0.38,0.39,3814178,0
|
| 596 |
+
INTS.US,D,20251112,000000,0.4,0.5369,0.38761,0.512,19465849,0
|
| 597 |
+
INTS.US,D,20251113,000000,0.4649,0.5,0.44,0.4781,5243104,0
|
| 598 |
+
INTS.US,D,20251114,000000,0.465,0.465,0.43,0.438,2218678,0
|
| 599 |
+
INTS.US,D,20251117,000000,0.4168,0.49839,0.4102,0.4138,2310289,0
|
| 600 |
+
INTS.US,D,20251118,000000,0.433,0.466,0.41,0.43,1942444,0
|
| 601 |
+
INTS.US,D,20251119,000000,0.43,0.4473,0.425,0.4274,1116927,0
|
| 602 |
+
INTS.US,D,20251120,000000,0.423,0.4282,0.38,0.38,2712380,0
|
| 603 |
+
INTS.US,D,20251121,000000,0.3775,0.4154,0.375,0.4083,1277944,0
|
| 604 |
+
INTS.US,D,20251124,000000,0.4116,0.4292,0.391311,0.4212,1664786,0
|
| 605 |
+
INTS.US,D,20251125,000000,0.4117,0.42,0.3851,0.3955,2107773,0
|
| 606 |
+
INTS.US,D,20251126,000000,0.3886,0.4099,0.3855,0.3963,964682,0
|
| 607 |
+
INTS.US,D,20251128,000000,0.41,0.4159,0.3931,0.3993,733466,0
|
| 608 |
+
INTS.US,D,20251201,000000,0.3955,0.3993,0.3785,0.3802,1287982,0
|
| 609 |
+
INTS.US,D,20251202,000000,0.3745,0.3887,0.351,0.3562,1589382,0
|
| 610 |
+
INTS.US,D,20251203,000000,0.3646,0.4165,0.3599,0.4098,2029324,0
|
| 611 |
+
INTS.US,D,20251204,000000,0.4426,0.49,0.40341,0.4603,13767043,0
|
| 612 |
+
INTS.US,D,20251205,000000,0.49,0.53,0.48,0.51,8401159,0
|
| 613 |
+
INTS.US,D,20251208,000000,0.54,0.54,0.4634,0.5015,5050623,0
|
| 614 |
+
INTS.US,D,20251209,000000,0.4923,0.528,0.4833,0.5273,2012732,0
|
| 615 |
+
INTS.US,D,20251210,000000,0.5273,0.57,0.5013,0.55,4419436,0
|
| 616 |
+
INTS.US,D,20251211,000000,0.5732,0.6,0.555,0.59,4210762,0
|
| 617 |
+
INTS.US,D,20251212,000000,0.5995,0.6,0.4201,0.47,7037565,0
|
| 618 |
+
INTS.US,D,20251215,000000,0.4554,0.46,0.41,0.4242,2134894,0
|
| 619 |
+
INTS.US,D,20251216,000000,0.41,0.4457,0.4011,0.4395,2515042,0
|
| 620 |
+
INTS.US,D,20251217,000000,0.458,0.4629,0.4172,0.4199,2138100,0
|
| 621 |
+
INTS.US,D,20251218,000000,0.42,0.433,0.4,0.4177,2018204,0
|
| 622 |
+
INTS.US,D,20251219,000000,0.402,0.4254,0.402,0.4104,820780,0
|
| 623 |
+
INTS.US,D,20251222,000000,0.42,0.4278,0.4057,0.417,1136805,0
|
| 624 |
+
INTS.US,D,20251223,000000,0.41,0.42,0.3672,0.418,1915122,0
|
| 625 |
+
INTS.US,D,20251224,000000,0.4077,0.417241,0.4011,0.4066,345330,0
|
| 626 |
+
INTS.US,D,20251226,000000,0.4078,0.4082,0.3911,0.3927,742567,0
|
| 627 |
+
INTS.US,D,20251229,000000,0.4,0.4,0.3676,0.3681,1775595,0
|
| 628 |
+
INTS.US,D,20251230,000000,0.3665,0.3818,0.3514,0.3756,2190810,0
|
| 629 |
+
INTS.US,D,20251231,000000,0.3745,0.413,0.37,0.4102,1563273,0
|
| 630 |
+
INTS.US,D,20260102,000000,0.4051,0.4181,0.395,0.407,1097246,0
|
| 631 |
+
INTS.US,D,20260105,000000,0.405,0.4068,0.3854,0.396,991051,0
|
| 632 |
+
INTS.US,D,20260106,000000,0.3928,0.4075,0.3908,0.395,1006910,0
|
| 633 |
+
INTS.US,D,20260107,000000,0.395,0.4025,0.3916,0.4002,894705,0
|
| 634 |
+
INTS.US,D,20260108,000000,0.4001,0.4419,0.385,0.4341,1448902,0
|
| 635 |
+
INTS.US,D,20260109,000000,0.4392,0.4392,0.415,0.4155,697416,0
|
| 636 |
+
INTS.US,D,20260112,000000,0.4025,0.4155,0.4,0.4122,915431,0
|
| 637 |
+
INTS.US,D,20260113,000000,0.4066,0.4249,0.3962,0.4179,1346738,0
|
| 638 |
+
INTS.US,D,20260114,000000,0.4101,0.435,0.4101,0.425,1766463,0
|
| 639 |
+
INTS.US,D,20260115,000000,0.42405,0.4298,0.416,0.4181,520912,0
|
| 640 |
+
INTS.US,D,20260116,000000,0.41,0.4175,0.4,0.4083,761112,0
|
| 641 |
+
INTS.US,D,20260120,000000,0.4023,0.4429,0.3953,0.3993,2635343,0
|
| 642 |
+
INTS.US,D,20260121,000000,0.3953,0.413199,0.3913,0.397,1554470,0
|
| 643 |
+
INTS.US,D,20260122,000000,0.403,0.4043,0.3916,0.4043,1000262,0
|
| 644 |
+
INTS.US,D,20260123,000000,0.4,0.4173,0.395,0.3962,1281269,0
|
| 645 |
+
INTS.US,D,20260126,000000,0.3963,0.3963,0.366,0.3955,1921535,0
|
| 646 |
+
INTS.US,D,20260127,000000,0.4,0.4098,0.3715,0.3876,1389108,0
|
| 647 |
+
INTS.US,D,20260128,000000,0.38,0.3894,0.3744,0.3819,825733,0
|
| 648 |
+
INTS.US,D,20260129,000000,0.38,0.3819,0.3637,0.3751,845610,0
|
| 649 |
+
INTS.US,D,20260130,000000,0.39,0.39,0.36,0.3656,918353,0
|
| 650 |
+
INTS.US,D,20260202,000000,0.36,0.3793,0.36,0.3667,601449,0
|
| 651 |
+
INTS.US,D,20260203,000000,0.3667,0.3706,0.35,0.3602,867692,0
|
| 652 |
+
INTS.US,D,20260204,000000,0.37,0.37,0.34,0.3451,1886282,0
|
| 653 |
+
INTS.US,D,20260205,000000,0.3512,0.3554,0.3366,0.3388,847914,0
|
| 654 |
+
INTS.US,D,20260206,000000,0.3477,0.355,0.340101,0.349,506657,0
|
| 655 |
+
INTS.US,D,20260209,000000,0.3522,0.3905,0.3522,0.3899,918973,0
|
| 656 |
+
INTS.US,D,20260210,000000,0.38,0.3899,0.3615,0.3745,609119,0
|
| 657 |
+
INTS.US,D,20260211,000000,0.3896,0.3896,0.37165,0.3741,215860,0
|
| 658 |
+
INTS.US,D,20260212,000000,0.3755,0.3867,0.37,0.3711,331316,0
|
| 659 |
+
INTS.US,D,20260213,000000,0.28,0.2899,0.245,0.2502,9394608,0
|
| 660 |
+
INTS.US,D,20260217,000000,0.23005,0.237,0.22,0.2234,3432969,0
|
| 661 |
+
INTS.US,D,20260218,000000,0.2224,0.2599,0.2163,0.2499,3015141,0
|
daily/us/nasdaq stocks/2/ipcxr.us.txt
ADDED
|
@@ -0,0 +1,112 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
IPCXR.US,D,20250616,000000,0.4,0.4,0.4,0.4,700225,0
|
| 3 |
+
IPCXR.US,D,20250617,000000,0.5,0.5,0.3599,0.3599,107425,0
|
| 4 |
+
IPCXR.US,D,20250618,000000,0.37,0.376,0.3,0.33,872700,0
|
| 5 |
+
IPCXR.US,D,20250620,000000,0.34,0.35,0.34,0.34,36200,0
|
| 6 |
+
IPCXR.US,D,20250623,000000,0.35,0.35,0.346,0.35,31853,0
|
| 7 |
+
IPCXR.US,D,20250624,000000,0.35,0.35,0.35,0.35,225000,0
|
| 8 |
+
IPCXR.US,D,20250625,000000,0.35,0.3578,0.32,0.32,481067,0
|
| 9 |
+
IPCXR.US,D,20250626,000000,0.342,0.4275,0.34,0.3501,456955,0
|
| 10 |
+
IPCXR.US,D,20250701,000000,0.354,0.354,0.335,0.35,44306,0
|
| 11 |
+
IPCXR.US,D,20250702,000000,0.398,0.398,0.398,0.398,1000,0
|
| 12 |
+
IPCXR.US,D,20250703,000000,0.398,0.398,0.398,0.398,420,0
|
| 13 |
+
IPCXR.US,D,20250714,000000,0.37,0.45,0.37,0.45,796,0
|
| 14 |
+
IPCXR.US,D,20250715,000000,0.398,0.398,0.36,0.36,2222,0
|
| 15 |
+
IPCXR.US,D,20250717,000000,0.399,0.401,0.36,0.36,1338,0
|
| 16 |
+
IPCXR.US,D,20250721,000000,0.4,0.4,0.392,0.4,25174,0
|
| 17 |
+
IPCXR.US,D,20250722,000000,0.360001,0.3625,0.36,0.36,3124,0
|
| 18 |
+
IPCXR.US,D,20250723,000000,0.36,0.36,0.36,0.36,3621,0
|
| 19 |
+
IPCXR.US,D,20250728,000000,0.374,0.374,0.374,0.374,224,0
|
| 20 |
+
IPCXR.US,D,20250729,000000,0.37,0.37,0.3593,0.3593,5524,0
|
| 21 |
+
IPCXR.US,D,20250730,000000,0.366,0.4,0.3579,0.3599,31323,0
|
| 22 |
+
IPCXR.US,D,20250731,000000,0.38,0.38,0.38,0.38,238,0
|
| 23 |
+
IPCXR.US,D,20250801,000000,0.38,0.38,0.38,0.38,675,0
|
| 24 |
+
IPCXR.US,D,20250804,000000,0.38,0.38,0.36,0.37,114536,0
|
| 25 |
+
IPCXR.US,D,20250805,000000,0.388,0.39,0.388,0.39,2797,0
|
| 26 |
+
IPCXR.US,D,20250806,000000,0.39,0.41,0.375,0.375,87440,0
|
| 27 |
+
IPCXR.US,D,20250807,000000,0.375,0.4,0.372501,0.4,6736,0
|
| 28 |
+
IPCXR.US,D,20250808,000000,0.39,0.41,0.3846,0.408,33913,0
|
| 29 |
+
IPCXR.US,D,20250811,000000,0.4,0.41,0.38,0.4,95220,0
|
| 30 |
+
IPCXR.US,D,20250812,000000,0.4,0.4,0.3675,0.3899,44075,0
|
| 31 |
+
IPCXR.US,D,20250813,000000,0.39,0.39,0.3847,0.39,1933,0
|
| 32 |
+
IPCXR.US,D,20250814,000000,0.3895,0.3986,0.372,0.39,31545,0
|
| 33 |
+
IPCXR.US,D,20250815,000000,0.39,0.41,0.39,0.39,33537,0
|
| 34 |
+
IPCXR.US,D,20250818,000000,0.395,0.4,0.3892,0.4,200129,0
|
| 35 |
+
IPCXR.US,D,20250819,000000,0.395,0.4086,0.39,0.4086,103359,0
|
| 36 |
+
IPCXR.US,D,20250821,000000,0.372,0.372,0.372,0.372,7000,0
|
| 37 |
+
IPCXR.US,D,20250825,000000,0.4,0.4,0.34,0.34,1401286,0
|
| 38 |
+
IPCXR.US,D,20250826,000000,0.35,0.35,0.33,0.35,26834,0
|
| 39 |
+
IPCXR.US,D,20250827,000000,0.35,0.38,0.35,0.35,110931,0
|
| 40 |
+
IPCXR.US,D,20250828,000000,0.38,0.38,0.37,0.37,21295,0
|
| 41 |
+
IPCXR.US,D,20250829,000000,0.38,0.38,0.3783,0.3799,16380,0
|
| 42 |
+
IPCXR.US,D,20250902,000000,0.38,0.38,0.33,0.36,18332,0
|
| 43 |
+
IPCXR.US,D,20250903,000000,0.37,0.38,0.3651,0.37,8213,0
|
| 44 |
+
IPCXR.US,D,20250905,000000,0.36,0.42,0.35,0.42,8675,0
|
| 45 |
+
IPCXR.US,D,20250909,000000,0.35,0.4,0.35,0.4,8318,0
|
| 46 |
+
IPCXR.US,D,20250911,000000,0.35,0.4,0.35,0.4,5220,0
|
| 47 |
+
IPCXR.US,D,20250916,000000,0.35,0.4,0.35,0.4,308793,0
|
| 48 |
+
IPCXR.US,D,20250917,000000,0.4,0.4,0.4,0.4,45003,0
|
| 49 |
+
IPCXR.US,D,20250922,000000,0.42,0.42,0.42,0.42,183538,0
|
| 50 |
+
IPCXR.US,D,20250923,000000,0.45,0.45,0.45,0.45,223,0
|
| 51 |
+
IPCXR.US,D,20250924,000000,0.42,0.42,0.42,0.42,24818,0
|
| 52 |
+
IPCXR.US,D,20250925,000000,0.44,0.44,0.44,0.44,648,0
|
| 53 |
+
IPCXR.US,D,20250929,000000,0.400001,0.400001,0.400001,0.400001,243,0
|
| 54 |
+
IPCXR.US,D,20250930,000000,0.42,0.4498,0.42,0.44,544607,0
|
| 55 |
+
IPCXR.US,D,20251001,000000,0.4,0.44,0.4,0.41,24767,0
|
| 56 |
+
IPCXR.US,D,20251002,000000,0.39,0.42,0.39,0.42,4529,0
|
| 57 |
+
IPCXR.US,D,20251003,000000,0.4,0.42,0.4,0.42,1763091,0
|
| 58 |
+
IPCXR.US,D,20251008,000000,0.4019,0.4117,0.4,0.4,60338,0
|
| 59 |
+
IPCXR.US,D,20251010,000000,0.3983,0.4,0.3967,0.4,35469,0
|
| 60 |
+
IPCXR.US,D,20251014,000000,0.42,0.5,0.4117,0.49,328517,0
|
| 61 |
+
IPCXR.US,D,20251015,000000,0.45,0.45,0.45,0.45,73409,0
|
| 62 |
+
IPCXR.US,D,20251016,000000,0.42,0.45,0.42,0.45,34470,0
|
| 63 |
+
IPCXR.US,D,20251017,000000,0.42,0.43,0.42,0.43,44151,0
|
| 64 |
+
IPCXR.US,D,20251020,000000,0.45,0.475,0.42,0.42,42023,0
|
| 65 |
+
IPCXR.US,D,20251021,000000,0.45,0.45,0.4223,0.4223,2889,0
|
| 66 |
+
IPCXR.US,D,20251022,000000,0.45,0.45,0.42,0.42,330898,0
|
| 67 |
+
IPCXR.US,D,20251023,000000,0.44,0.46,0.4343,0.44,235664,0
|
| 68 |
+
IPCXR.US,D,20251024,000000,0.46,0.46,0.46,0.46,10009,0
|
| 69 |
+
IPCXR.US,D,20251027,000000,0.4313,0.48,0.4313,0.48,14446,0
|
| 70 |
+
IPCXR.US,D,20251029,000000,0.46,0.48,0.45,0.47,5900,0
|
| 71 |
+
IPCXR.US,D,20251030,000000,0.47,0.47,0.47,0.47,426,0
|
| 72 |
+
IPCXR.US,D,20251031,000000,0.47,0.49,0.4324,0.44,187958,0
|
| 73 |
+
IPCXR.US,D,20251103,000000,0.489999,0.489999,0.489999,0.489999,263,0
|
| 74 |
+
IPCXR.US,D,20251104,000000,0.4242,0.48,0.4242,0.47,14362,0
|
| 75 |
+
IPCXR.US,D,20251105,000000,0.47,0.48,0.47,0.48,603,0
|
| 76 |
+
IPCXR.US,D,20251106,000000,0.4248,0.4248,0.4248,0.4248,225,0
|
| 77 |
+
IPCXR.US,D,20251107,000000,0.4371,0.45135,0.4121,0.4462,221895,0
|
| 78 |
+
IPCXR.US,D,20251112,000000,0.44,0.45,0.4394,0.44,160124,0
|
| 79 |
+
IPCXR.US,D,20251113,000000,0.44,0.44,0.42,0.44,27933,0
|
| 80 |
+
IPCXR.US,D,20251117,000000,0.44,0.44,0.43,0.43,4265,0
|
| 81 |
+
IPCXR.US,D,20251121,000000,0.45,0.48445,0.4499,0.4683,17767,0
|
| 82 |
+
IPCXR.US,D,20251124,000000,0.4442,0.4442,0.4179,0.4179,49268,0
|
| 83 |
+
IPCXR.US,D,20251125,000000,0.4042,0.445,0.4042,0.43,42340,0
|
| 84 |
+
IPCXR.US,D,20251201,000000,0.44,0.44,0.44,0.44,1195,0
|
| 85 |
+
IPCXR.US,D,20251203,000000,0.44,0.44,0.3834,0.3834,310478,0
|
| 86 |
+
IPCXR.US,D,20251204,000000,0.4,0.4,0.37,0.3779,9243,0
|
| 87 |
+
IPCXR.US,D,20251208,000000,0.38,0.38,0.38,0.38,509,0
|
| 88 |
+
IPCXR.US,D,20251209,000000,0.38,0.38,0.38,0.38,2125,0
|
| 89 |
+
IPCXR.US,D,20251210,000000,0.38,0.39,0.3779,0.3898,15766,0
|
| 90 |
+
IPCXR.US,D,20251211,000000,0.3779,0.3779,0.374,0.374,5125,0
|
| 91 |
+
IPCXR.US,D,20251212,000000,0.36,0.375001,0.36,0.375,6990,0
|
| 92 |
+
IPCXR.US,D,20251215,000000,0.39,0.39,0.375,0.39,517,0
|
| 93 |
+
IPCXR.US,D,20251216,000000,0.375,0.375,0.375,0.375,2954,0
|
| 94 |
+
IPCXR.US,D,20251217,000000,0.36,0.36,0.36,0.36,12900,0
|
| 95 |
+
IPCXR.US,D,20251223,000000,0.36545,0.36545,0.36545,0.36545,1386,0
|
| 96 |
+
IPCXR.US,D,20251226,000000,0.4,0.4,0.331,0.3312,858,0
|
| 97 |
+
IPCXR.US,D,20251230,000000,0.38,0.38,0.38,0.38,258,0
|
| 98 |
+
IPCXR.US,D,20251231,000000,0.378,0.378,0.378,0.378,173,0
|
| 99 |
+
IPCXR.US,D,20260102,000000,0.36,0.4,0.36,0.4,733,0
|
| 100 |
+
IPCXR.US,D,20260105,000000,0.4,0.4,0.4,0.4,214,0
|
| 101 |
+
IPCXR.US,D,20260106,000000,0.34,0.34,0.34,0.34,194,0
|
| 102 |
+
IPCXR.US,D,20260121,000000,0.35,0.3501,0.35,0.35,5803,0
|
| 103 |
+
IPCXR.US,D,20260123,000000,0.34,0.34,0.34,0.34,8047,0
|
| 104 |
+
IPCXR.US,D,20260127,000000,0.4,0.4,0.4,0.4,10008,0
|
| 105 |
+
IPCXR.US,D,20260128,000000,0.3301,0.3683,0.3301,0.3683,10106,0
|
| 106 |
+
IPCXR.US,D,20260203,000000,0.36,0.3975,0.36,0.36,77000,0
|
| 107 |
+
IPCXR.US,D,20260209,000000,0.36,0.36,0.36,0.36,6400,0
|
| 108 |
+
IPCXR.US,D,20260211,000000,0.36,0.3999,0.36,0.3773,111569,0
|
| 109 |
+
IPCXR.US,D,20260212,000000,0.36,0.36,0.36,0.36,74005,0
|
| 110 |
+
IPCXR.US,D,20260213,000000,0.36,0.3884,0.36,0.3767,6811,0
|
| 111 |
+
IPCXR.US,D,20260217,000000,0.36,0.3787,0.35,0.36,31147,0
|
| 112 |
+
IPCXR.US,D,20260218,000000,0.36,0.3999,0.36,0.36,6600,0
|
daily/us/nasdaq stocks/2/irhor.us.txt
ADDED
|
@@ -0,0 +1,8 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
IRHOR.US,D,20260206,000000,0.15,0.1801,0.15,0.18,160126,0
|
| 3 |
+
IRHOR.US,D,20260209,000000,0.198,0.2019,0.19,0.19,9756,0
|
| 4 |
+
IRHOR.US,D,20260210,000000,0.2,0.2,0.19,0.19,1850,0
|
| 5 |
+
IRHOR.US,D,20260211,000000,0.19,0.19,0.1504,0.16,92051,0
|
| 6 |
+
IRHOR.US,D,20260212,000000,0.1561,0.1561,0.15,0.1501,12800,0
|
| 7 |
+
IRHOR.US,D,20260213,000000,0.1504,0.158,0.14,0.158,299092,0
|
| 8 |
+
IRHOR.US,D,20260217,000000,0.16,0.16,0.1501,0.16,51225,0
|
daily/us/nasdaq stocks/2/ispow.us.txt
ADDED
|
@@ -0,0 +1,1076 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ISPOW.US,D,20210210,000000,2,2,1.85,1.95,93932,0
|
| 3 |
+
ISPOW.US,D,20210211,000000,2.01,3.5,1.85,1.85,77157,0
|
| 4 |
+
ISPOW.US,D,20210212,000000,1.95,1.95,1.65,1.715,86658,0
|
| 5 |
+
ISPOW.US,D,20210216,000000,1.8,1.8,1.55,1.652,100789,0
|
| 6 |
+
ISPOW.US,D,20210217,000000,1.68,1.78,1.63,1.745,29333,0
|
| 7 |
+
ISPOW.US,D,20210218,000000,1.75,1.75,1.66,1.725,33606,0
|
| 8 |
+
ISPOW.US,D,20210219,000000,1.71,1.72,1.66,1.695,74497,0
|
| 9 |
+
ISPOW.US,D,20210222,000000,1.755,1.815,1.7,1.81,127888,0
|
| 10 |
+
ISPOW.US,D,20210223,000000,1.73,1.81,1.73,1.785,54058,0
|
| 11 |
+
ISPOW.US,D,20210224,000000,1.64,1.6999,1.6,1.63,10228,0
|
| 12 |
+
ISPOW.US,D,20210225,000000,1.62,1.65,1.41,1.42,104494,0
|
| 13 |
+
ISPOW.US,D,20210226,000000,1.48,1.54,1.05,1.22,122778,0
|
| 14 |
+
ISPOW.US,D,20210301,000000,1.4,1.4,1.27,1.28,98504,0
|
| 15 |
+
ISPOW.US,D,20210302,000000,1.25,1.34,1.06,1.07,147407,0
|
| 16 |
+
ISPOW.US,D,20210303,000000,1.08,1.17,1.02,1.0699,181986,0
|
| 17 |
+
ISPOW.US,D,20210304,000000,1.04,1.085,0.81,0.9,188937,0
|
| 18 |
+
ISPOW.US,D,20210305,000000,0.925,0.9901,0.82,0.99,130326,0
|
| 19 |
+
ISPOW.US,D,20210308,000000,1,1.09,0.84,0.87,18100,0
|
| 20 |
+
ISPOW.US,D,20210309,000000,0.925,0.9595,0.86,0.92,11900,0
|
| 21 |
+
ISPOW.US,D,20210310,000000,0.9505,0.995,0.8502,0.91,40793,0
|
| 22 |
+
ISPOW.US,D,20210311,000000,0.98,1.05,0.96,0.99,38931,0
|
| 23 |
+
ISPOW.US,D,20210312,000000,0.95,1.04,0.93,1,6906,0
|
| 24 |
+
ISPOW.US,D,20210315,000000,1.01,1.01,0.85,0.94,15755,0
|
| 25 |
+
ISPOW.US,D,20210316,000000,0.92,0.92,0.84,0.87,19534,0
|
| 26 |
+
ISPOW.US,D,20210317,000000,0.84,0.89,0.78,0.875001,41167,0
|
| 27 |
+
ISPOW.US,D,20210318,000000,0.9823,0.9823,0.8,0.8,27128,0
|
| 28 |
+
ISPOW.US,D,20210319,000000,0.85,0.87,0.77,0.87,20675,0
|
| 29 |
+
ISPOW.US,D,20210322,000000,0.87,0.899899,0.85,0.85,17544,0
|
| 30 |
+
ISPOW.US,D,20210323,000000,0.8995,0.9,0.74,0.74,36828,0
|
| 31 |
+
ISPOW.US,D,20210324,000000,0.88,0.88,0.65,0.66,57957,0
|
| 32 |
+
ISPOW.US,D,20210325,000000,0.7,0.7,0.57,0.6001,48578,0
|
| 33 |
+
ISPOW.US,D,20210326,000000,0.74,0.74,0.56,0.6499,20790,0
|
| 34 |
+
ISPOW.US,D,20210329,000000,0.675,0.675,0.625,0.65,18769,0
|
| 35 |
+
ISPOW.US,D,20210330,000000,0.65,0.7,0.56,0.61,25537,0
|
| 36 |
+
ISPOW.US,D,20210331,000000,0.68,0.68,0.6,0.6,26550,0
|
| 37 |
+
ISPOW.US,D,20210401,000000,0.63,0.63,0.62,0.62,9652,0
|
| 38 |
+
ISPOW.US,D,20210405,000000,0.560101,0.65,0.56,0.62,75219,0
|
| 39 |
+
ISPOW.US,D,20210406,000000,0.61,0.635,0.6002,0.635,51047,0
|
| 40 |
+
ISPOW.US,D,20210407,000000,0.65,0.77,0.645,0.7699,124035,0
|
| 41 |
+
ISPOW.US,D,20210408,000000,0.73,0.77,0.7,0.74,66481,0
|
| 42 |
+
ISPOW.US,D,20210409,000000,0.74,0.76,0.705,0.74,92233,0
|
| 43 |
+
ISPOW.US,D,20210412,000000,0.74,0.74,0.7,0.724999,19625,0
|
| 44 |
+
ISPOW.US,D,20210413,000000,0.685,0.7,0.6001,0.67,98997,0
|
| 45 |
+
ISPOW.US,D,20210414,000000,0.67,0.6801,0.67,0.67,14853,0
|
| 46 |
+
ISPOW.US,D,20210415,000000,0.67,0.67,0.572,0.65,113833,0
|
| 47 |
+
ISPOW.US,D,20210416,000000,0.77,0.79,0.7,0.769899,496572,0
|
| 48 |
+
ISPOW.US,D,20210419,000000,0.79,0.81,0.7495,0.76,164699,0
|
| 49 |
+
ISPOW.US,D,20210420,000000,0.76,0.76,0.75,0.76,93495,0
|
| 50 |
+
ISPOW.US,D,20210421,000000,0.76,0.78,0.75,0.78,27953,0
|
| 51 |
+
ISPOW.US,D,20210422,000000,0.78,0.78,0.75,0.75,8361,0
|
| 52 |
+
ISPOW.US,D,20210423,000000,0.738049,0.738049,0.62,0.6798,41887,0
|
| 53 |
+
ISPOW.US,D,20210426,000000,0.69,0.7627,0.69,0.71,34814,0
|
| 54 |
+
ISPOW.US,D,20210427,000000,0.71,0.7749,0.71,0.7749,26767,0
|
| 55 |
+
ISPOW.US,D,20210428,000000,0.7626,0.79,0.75,0.7699,53180,0
|
| 56 |
+
ISPOW.US,D,20210429,000000,0.7899,0.7899,0.751,0.7689,2862,0
|
| 57 |
+
ISPOW.US,D,20210430,000000,0.7557,0.81,0.75,0.8,105439,0
|
| 58 |
+
ISPOW.US,D,20210503,000000,0.8,0.8497,0.77,0.8497,26513,0
|
| 59 |
+
ISPOW.US,D,20210504,000000,0.806,0.806,0.78,0.79,7431,0
|
| 60 |
+
ISPOW.US,D,20210505,000000,0.8,0.8,0.78,0.78,4075,0
|
| 61 |
+
ISPOW.US,D,20210506,000000,0.7501,0.77,0.75,0.77,41019,0
|
| 62 |
+
ISPOW.US,D,20210507,000000,0.77,0.79,0.77,0.77,3687,0
|
| 63 |
+
ISPOW.US,D,20210510,000000,0.77,0.82,0.77,0.82,4600,0
|
| 64 |
+
ISPOW.US,D,20210511,000000,0.6501,0.818,0.6501,0.74,10696,0
|
| 65 |
+
ISPOW.US,D,20210512,000000,0.7899,0.82,0.7501,0.7701,12881,0
|
| 66 |
+
ISPOW.US,D,20210513,000000,0.79305,0.79305,0.75,0.7518,15587,0
|
| 67 |
+
ISPOW.US,D,20210514,000000,0.764035,0.84,0.7601,0.7707,14250,0
|
| 68 |
+
ISPOW.US,D,20210517,000000,0.8002,0.87,0.8001,0.83875,21188,0
|
| 69 |
+
ISPOW.US,D,20210518,000000,0.83,0.8898,0.83,0.88,7495,0
|
| 70 |
+
ISPOW.US,D,20210519,000000,0.820101,0.84,0.820101,0.8399,1709,0
|
| 71 |
+
ISPOW.US,D,20210520,000000,0.8102,0.8893,0.75,0.8893,1460,0
|
| 72 |
+
ISPOW.US,D,20210521,000000,0.8491,0.887,0.749701,0.8493,2530,0
|
| 73 |
+
ISPOW.US,D,20210524,000000,0.8499,0.8499,0.84,0.84,1429,0
|
| 74 |
+
ISPOW.US,D,20210526,000000,0.8899,0.8899,0.8899,0.8899,130,0
|
| 75 |
+
ISPOW.US,D,20210527,000000,0.76,0.8,0.75,0.8,32520,0
|
| 76 |
+
ISPOW.US,D,20210528,000000,0.8499,0.85,0.8101,0.8101,4405,0
|
| 77 |
+
ISPOW.US,D,20210601,000000,0.700201,0.8105,0.7002,0.79,14295,0
|
| 78 |
+
ISPOW.US,D,20210602,000000,0.8,0.85,0.8,0.85,11700,0
|
| 79 |
+
ISPOW.US,D,20210603,000000,0.8,0.825,0.69087,0.8201,16362,0
|
| 80 |
+
ISPOW.US,D,20210604,000000,0.85,0.8999,0.85,0.852,35956,0
|
| 81 |
+
ISPOW.US,D,20210607,000000,0.76,0.850101,0.7501,0.85,16002,0
|
| 82 |
+
ISPOW.US,D,20210608,000000,0.7503,0.7503,0.7503,0.7503,1060,0
|
| 83 |
+
ISPOW.US,D,20210609,000000,0.7703,0.8301,0.7604,0.8301,7976,0
|
| 84 |
+
ISPOW.US,D,20210610,000000,0.7601,0.899699,0.7601,0.85,6252,0
|
| 85 |
+
ISPOW.US,D,20210611,000000,0.8898,0.8999,0.88,0.88,3103,0
|
| 86 |
+
ISPOW.US,D,20210614,000000,0.9,0.9,0.9,0.9,4891,0
|
| 87 |
+
ISPOW.US,D,20210615,000000,0.88,0.88,0.83,0.83,4740,0
|
| 88 |
+
ISPOW.US,D,20210616,000000,0.83,0.84,0.8102,0.83,5250,0
|
| 89 |
+
ISPOW.US,D,20210617,000000,0.8201,0.8401,0.8201,0.84,16841,0
|
| 90 |
+
ISPOW.US,D,20210618,000000,0.8451,0.88,0.8451,0.88,2080,0
|
| 91 |
+
ISPOW.US,D,20210621,000000,0.84505,0.85,0.8,0.85,11779,0
|
| 92 |
+
ISPOW.US,D,20210622,000000,0.8202,0.85,0.8202,0.85,3021,0
|
| 93 |
+
ISPOW.US,D,20210623,000000,0.849899,0.8799,0.83,0.85,11089,0
|
| 94 |
+
ISPOW.US,D,20210624,000000,0.8799,0.88,0.86,0.86,3400,0
|
| 95 |
+
ISPOW.US,D,20210625,000000,0.9,0.900538,0.86,0.8799,10908,0
|
| 96 |
+
ISPOW.US,D,20210628,000000,0.925,1.08,0.9124,1.02,141339,0
|
| 97 |
+
ISPOW.US,D,20210629,000000,1.11,1.11,1.02,1.05,138260,0
|
| 98 |
+
ISPOW.US,D,20210630,000000,1.25,1.35,1.21,1.3,1548626,0
|
| 99 |
+
ISPOW.US,D,20210701,000000,1.33,1.41,1.29,1.398,273057,0
|
| 100 |
+
ISPOW.US,D,20210702,000000,1.4101,1.46,1.38,1.4,69581,0
|
| 101 |
+
ISPOW.US,D,20210706,000000,1.47,1.47,1.27,1.315,29903,0
|
| 102 |
+
ISPOW.US,D,20210707,000000,1.36,1.4,1.36,1.4,118363,0
|
| 103 |
+
ISPOW.US,D,20210708,000000,1.37,1.4267,1.25,1.26,66252,0
|
| 104 |
+
ISPOW.US,D,20210709,000000,1.32,1.32,1.31,1.31,1175,0
|
| 105 |
+
ISPOW.US,D,20210712,000000,1.3,1.33,1.3,1.3,12291,0
|
| 106 |
+
ISPOW.US,D,20210713,000000,1.26,1.38,1.26,1.35,65827,0
|
| 107 |
+
ISPOW.US,D,20210714,000000,1.34,1.35,1.26,1.35,5628,0
|
| 108 |
+
ISPOW.US,D,20210715,000000,1.27,1.35,1.21,1.35,24777,0
|
| 109 |
+
ISPOW.US,D,20210716,000000,1.3,1.35,1.25,1.35,5760,0
|
| 110 |
+
ISPOW.US,D,20210719,000000,1.24,1.38,1.21,1.34,10855,0
|
| 111 |
+
ISPOW.US,D,20210720,000000,1.22,1.35,1.22,1.35,3239,0
|
| 112 |
+
ISPOW.US,D,20210721,000000,1.24,1.35,1.24,1.35,2402,0
|
| 113 |
+
ISPOW.US,D,20210722,000000,1.24,1.28,1.2,1.28,30169,0
|
| 114 |
+
ISPOW.US,D,20210726,000000,1.2101,1.25,1.2,1.25,10722,0
|
| 115 |
+
ISPOW.US,D,20210727,000000,1.24,1.28,1.17,1.28,25095,0
|
| 116 |
+
ISPOW.US,D,20210728,000000,1.22,1.26,1.18,1.26,2961,0
|
| 117 |
+
ISPOW.US,D,20210729,000000,1.15,1.15,1.15,1.15,562,0
|
| 118 |
+
ISPOW.US,D,20210730,000000,1.15,1.15,1.15,1.15,910,0
|
| 119 |
+
ISPOW.US,D,20210802,000000,1.12,1.2,1.12,1.2,1127,0
|
| 120 |
+
ISPOW.US,D,20210803,000000,1.15,1.15,1.09,1.09,5421,0
|
| 121 |
+
ISPOW.US,D,20210804,000000,0.9865,1.11,0.971,1.11,324527,0
|
| 122 |
+
ISPOW.US,D,20210805,000000,1.04,1.09,1.03,1.07,93335,0
|
| 123 |
+
ISPOW.US,D,20210806,000000,1.08,1.16,1.02,1.16,14952,0
|
| 124 |
+
ISPOW.US,D,20210809,000000,1.16,1.2,1.16,1.2,13473,0
|
| 125 |
+
ISPOW.US,D,20210810,000000,1.2,1.35,1.2,1.35,5202,0
|
| 126 |
+
ISPOW.US,D,20210811,000000,1.3,1.35,1.3,1.35,5900,0
|
| 127 |
+
ISPOW.US,D,20210812,000000,1.1579,1.37,0.986,1.37,6603,0
|
| 128 |
+
ISPOW.US,D,20210813,000000,1.22,1.35,1.22,1.35,25450,0
|
| 129 |
+
ISPOW.US,D,20210816,000000,1.3,1.3,1.15,1.3,10500,0
|
| 130 |
+
ISPOW.US,D,20210817,000000,1.3,1.35,1.22,1.33,68558,0
|
| 131 |
+
ISPOW.US,D,20210819,000000,1.27,1.27,1.17,1.26,127900,0
|
| 132 |
+
ISPOW.US,D,20210820,000000,1.16,1.25,1.15,1.22,79857,0
|
| 133 |
+
ISPOW.US,D,20210823,000000,1.15,1.22,1.07,1.11,22884,0
|
| 134 |
+
ISPOW.US,D,20210824,000000,1.11,1.22,1.1,1.175,6150,0
|
| 135 |
+
ISPOW.US,D,20210825,000000,1.2,1.2,1.1,1.1,3398,0
|
| 136 |
+
ISPOW.US,D,20210826,000000,1.09,1.26,1.09,1.24,54771,0
|
| 137 |
+
ISPOW.US,D,20210827,000000,1.18,1.21,1.18,1.21,41155,0
|
| 138 |
+
ISPOW.US,D,20210830,000000,1.24,1.25,1.2,1.2,215808,0
|
| 139 |
+
ISPOW.US,D,20210831,000000,1.25,1.25,1.04,1.2,7901,0
|
| 140 |
+
ISPOW.US,D,20210901,000000,1.15,1.2,1.115,1.2,125239,0
|
| 141 |
+
ISPOW.US,D,20210902,000000,1.21,1.21,1.18,1.184,3850,0
|
| 142 |
+
ISPOW.US,D,20210903,000000,1.0301,1.0301,1.0301,1.0301,644,0
|
| 143 |
+
ISPOW.US,D,20210908,000000,1.105,1.2,1.105,1.2,2664,0
|
| 144 |
+
ISPOW.US,D,20210909,000000,1.0671,1.0671,1.0671,1.0671,227,0
|
| 145 |
+
ISPOW.US,D,20210910,000000,1.05,1.05,1.05,1.05,1470,0
|
| 146 |
+
ISPOW.US,D,20210914,000000,1.1399,1.14,1.13,1.14,7303,0
|
| 147 |
+
ISPOW.US,D,20210915,000000,1.14,1.14,1.14,1.14,14364,0
|
| 148 |
+
ISPOW.US,D,20210917,000000,1.1,1.2,1.1,1.2,81007,0
|
| 149 |
+
ISPOW.US,D,20210920,000000,1.19,1.22,1.19,1.22,111666,0
|
| 150 |
+
ISPOW.US,D,20210921,000000,1.25,1.25,1.2,1.24,103769,0
|
| 151 |
+
ISPOW.US,D,20210922,000000,1.23,1.25,1.23,1.25,21913,0
|
| 152 |
+
ISPOW.US,D,20210923,000000,1.23,1.26,1.2,1.2,102433,0
|
| 153 |
+
ISPOW.US,D,20210924,000000,1.25,1.25,1.25,1.25,1050,0
|
| 154 |
+
ISPOW.US,D,20210927,000000,1.01,1.3,1.01,1.24,8892,0
|
| 155 |
+
ISPOW.US,D,20210928,000000,1.3,1.3,1.2,1.3,53051,0
|
| 156 |
+
ISPOW.US,D,20210929,000000,1.32,1.32,1.02,1.3,76799,0
|
| 157 |
+
ISPOW.US,D,20210930,000000,1.3,1.3,1.15,1.15,3500,0
|
| 158 |
+
ISPOW.US,D,20211001,000000,1.3,1.3,1.17,1.2,10600,0
|
| 159 |
+
ISPOW.US,D,20211004,000000,1.3,1.3,1.17,1.17,5473,0
|
| 160 |
+
ISPOW.US,D,20211005,000000,1.3,1.3,1.15,1.15,3000,0
|
| 161 |
+
ISPOW.US,D,20211006,000000,1.3,1.3,1.15,1.3,154000,0
|
| 162 |
+
ISPOW.US,D,20211007,000000,1.29,1.29,1.15,1.2,17899,0
|
| 163 |
+
ISPOW.US,D,20211008,000000,1.15,1.16,1.1,1.1,23391,0
|
| 164 |
+
ISPOW.US,D,20211011,000000,1.18,1.26,1.06,1.26,113157,0
|
| 165 |
+
ISPOW.US,D,20211012,000000,1.26,1.26,1.1,1.25,30000,0
|
| 166 |
+
ISPOW.US,D,20211013,000000,1.26,1.26,1.145,1.25,6300,0
|
| 167 |
+
ISPOW.US,D,20211015,000000,1.25,1.25,1.1,1.24,80537,0
|
| 168 |
+
ISPOW.US,D,20211019,000000,1.17,1.17,1.17,1.17,1250,0
|
| 169 |
+
ISPOW.US,D,20211020,000000,1.2,1.2,1.2,1.2,3500,0
|
| 170 |
+
ISPOW.US,D,20211021,000000,1.2,1.2,1.2,1.2,800,0
|
| 171 |
+
ISPOW.US,D,20211022,000000,1.11,1.15,1.11,1.1497,6300,0
|
| 172 |
+
ISPOW.US,D,20211025,000000,1.22,1.22,1.18,1.2,18879,0
|
| 173 |
+
ISPOW.US,D,20211026,000000,1.2,1.2,1.2,1.2,488,0
|
| 174 |
+
ISPOW.US,D,20211027,000000,1.21,1.21,1.19,1.2,26360,0
|
| 175 |
+
ISPOW.US,D,20211028,000000,1.19,1.21,1.175,1.19,197504,0
|
| 176 |
+
ISPOW.US,D,20211029,000000,1.2,1.2,1.19,1.19,5878,0
|
| 177 |
+
ISPOW.US,D,20211101,000000,1.15,1.2,1.15,1.2,13750,0
|
| 178 |
+
ISPOW.US,D,20211103,000000,1.15,1.15,1.1,1.1,100900,0
|
| 179 |
+
ISPOW.US,D,20211104,000000,1.08,1.08,1.08,1.08,515,0
|
| 180 |
+
ISPOW.US,D,20211105,000000,1.09,1.1,1.01,1.07,34845,0
|
| 181 |
+
ISPOW.US,D,20211108,000000,1.08,1.08,1.07,1.08,17700,0
|
| 182 |
+
ISPOW.US,D,20211109,000000,1.08,1.13,1.08,1.12,58510,0
|
| 183 |
+
ISPOW.US,D,20211110,000000,1.11,1.15,1.11,1.14,43982,0
|
| 184 |
+
ISPOW.US,D,20211111,000000,1.15,1.16,1.145,1.15,42583,0
|
| 185 |
+
ISPOW.US,D,20211112,000000,1.18,1.2,1.11,1.12,15568,0
|
| 186 |
+
ISPOW.US,D,20211115,000000,1.3,1.3,1.3,1.3,2057,0
|
| 187 |
+
ISPOW.US,D,20211116,000000,1.3,1.3,1.22,1.3,80002,0
|
| 188 |
+
ISPOW.US,D,20211117,000000,1.29,1.3,1.29,1.3,3461,0
|
| 189 |
+
ISPOW.US,D,20211118,000000,1.3,1.3,1.3,1.3,3000,0
|
| 190 |
+
ISPOW.US,D,20211119,000000,1.3,1.3,1.09,1.3,5595,0
|
| 191 |
+
ISPOW.US,D,20211122,000000,1.23,1.25,1.12,1.25,4630,0
|
| 192 |
+
ISPOW.US,D,20211123,000000,1.3,1.3,1.2,1.3,8621,0
|
| 193 |
+
ISPOW.US,D,20211124,000000,1.3,1.3,1.3,1.3,3090,0
|
| 194 |
+
ISPOW.US,D,20211126,000000,1.29,1.3,1.29,1.3,4740,0
|
| 195 |
+
ISPOW.US,D,20211129,000000,1.3,1.3,1.15,1.22,17286,0
|
| 196 |
+
ISPOW.US,D,20211130,000000,1.22,1.3,1.22,1.3,3000,0
|
| 197 |
+
ISPOW.US,D,20211201,000000,1.22,1.25,1.12,1.25,3765,0
|
| 198 |
+
ISPOW.US,D,20211202,000000,1.15,1.15,1.13,1.15,7401,0
|
| 199 |
+
ISPOW.US,D,20211203,000000,1.3,1.3,0.99,0.99,5164,0
|
| 200 |
+
ISPOW.US,D,20211206,000000,0.981,1.1101,0.961,1.1101,6708,0
|
| 201 |
+
ISPOW.US,D,20211207,000000,0.9868,0.9868,0.9767,0.9767,2326,0
|
| 202 |
+
ISPOW.US,D,20211208,000000,1.15,1.16,1.04,1.04,12741,0
|
| 203 |
+
ISPOW.US,D,20211209,000000,1.05,1.11,1.05,1.08,2340,0
|
| 204 |
+
ISPOW.US,D,20211210,000000,0.9769,1.05,0.9769,1.05,4010,0
|
| 205 |
+
ISPOW.US,D,20211213,000000,1.03,1.03,1.03,1.03,151,0
|
| 206 |
+
ISPOW.US,D,20211214,000000,0.9801,0.9802,0.9767,0.9802,4080,0
|
| 207 |
+
ISPOW.US,D,20211215,000000,0.9201,0.9201,0.8801,0.92,11441,0
|
| 208 |
+
ISPOW.US,D,20211216,000000,0.9401,0.9401,0.92,0.92,24766,0
|
| 209 |
+
ISPOW.US,D,20211217,000000,0.9,0.9,0.8803,0.8803,32701,0
|
| 210 |
+
ISPOW.US,D,20211220,000000,0.9,0.9,0.85,0.85,28414,0
|
| 211 |
+
ISPOW.US,D,20211221,000000,0.8586,0.899899,0.8586,0.86,2645,0
|
| 212 |
+
ISPOW.US,D,20211222,000000,0.825,0.825,0.825,0.825,459,0
|
| 213 |
+
ISPOW.US,D,20211223,000000,0.8,0.96,0.8,0.95,54771,0
|
| 214 |
+
ISPOW.US,D,20211227,000000,0.9,0.95,0.9,0.95,10550,0
|
| 215 |
+
ISPOW.US,D,20211229,000000,0.9026,0.95,0.8001,0.95,1420,0
|
| 216 |
+
ISPOW.US,D,20211230,000000,0.9494,0.95,0.8691,0.93995,162906,0
|
| 217 |
+
ISPOW.US,D,20211231,000000,0.9,0.9799,0.9,0.9799,15087,0
|
| 218 |
+
ISPOW.US,D,20220105,000000,0.93,0.93,0.93,0.93,390,0
|
| 219 |
+
ISPOW.US,D,20220107,000000,0.8927,0.8927,0.88,0.88,3972,0
|
| 220 |
+
ISPOW.US,D,20220113,000000,0.7964,0.8,0.795,0.7974,65924,0
|
| 221 |
+
ISPOW.US,D,20220114,000000,0.79005,0.8,0.7251,0.8,94608,0
|
| 222 |
+
ISPOW.US,D,20220118,000000,0.771,0.771,0.7311,0.7311,1810,0
|
| 223 |
+
ISPOW.US,D,20220119,000000,0.7311,0.82,0.71,0.7299,12580,0
|
| 224 |
+
ISPOW.US,D,20220120,000000,0.75,0.75,0.6855,0.6855,7427,0
|
| 225 |
+
ISPOW.US,D,20220121,000000,0.68,0.68,0.6699,0.6699,122633,0
|
| 226 |
+
ISPOW.US,D,20220124,000000,0.766694,0.766694,0.671,0.766694,32106,0
|
| 227 |
+
ISPOW.US,D,20220125,000000,0.613,0.64,0.613,0.62,6001,0
|
| 228 |
+
ISPOW.US,D,20220126,000000,0.6478,0.66,0.6478,0.65,3758,0
|
| 229 |
+
ISPOW.US,D,20220127,000000,0.5911,0.5911,0.49,0.5535,83727,0
|
| 230 |
+
ISPOW.US,D,20220128,000000,0.4507,0.5328,0.44,0.5,37563,0
|
| 231 |
+
ISPOW.US,D,20220131,000000,0.6,0.6,0.46,0.49,66931,0
|
| 232 |
+
ISPOW.US,D,20220201,000000,0.5426,0.5787,0.51,0.5784,7189,0
|
| 233 |
+
ISPOW.US,D,20220202,000000,0.5,0.5955,0.5,0.56,6528,0
|
| 234 |
+
ISPOW.US,D,20220203,000000,0.5,0.6478,0.5,0.6478,1931,0
|
| 235 |
+
ISPOW.US,D,20220204,000000,0.6,0.6,0.51,0.56,4786,0
|
| 236 |
+
ISPOW.US,D,20220207,000000,0.5601,0.6373,0.446,0.5,30822,0
|
| 237 |
+
ISPOW.US,D,20220208,000000,0.45,0.5112,0.43,0.5112,28758,0
|
| 238 |
+
ISPOW.US,D,20220209,000000,0.5505,0.5994,0.55,0.55,12700,0
|
| 239 |
+
ISPOW.US,D,20220210,000000,0.443537,0.5,0.4358,0.5,54162,0
|
| 240 |
+
ISPOW.US,D,20220211,000000,0.4205,0.5725,0.4205,0.4602,2543,0
|
| 241 |
+
ISPOW.US,D,20220214,000000,0.54,0.73,0.48,0.5306,1046000,0
|
| 242 |
+
ISPOW.US,D,20220215,000000,0.5,0.6616,0.4999,0.5189,568996,0
|
| 243 |
+
ISPOW.US,D,20220216,000000,0.5101,0.75,0.5101,0.7,568935,0
|
| 244 |
+
ISPOW.US,D,20220217,000000,0.877,2.88,0.7221,2.47,27380222,0
|
| 245 |
+
ISPOW.US,D,20220218,000000,2.8782,3,1.5401,2.26,7245520,0
|
| 246 |
+
ISPOW.US,D,20220222,000000,1.75,1.9,1.38,1.51,1692618,0
|
| 247 |
+
ISPOW.US,D,20220223,000000,1.51,1.8,1.51,1.69,1126673,0
|
| 248 |
+
ISPOW.US,D,20220224,000000,1.6,1.68,1.33,1.51,464604,0
|
| 249 |
+
ISPOW.US,D,20220225,000000,1.66,2.52,1.6573,2.01,3182624,0
|
| 250 |
+
ISPOW.US,D,20220228,000000,1.81,2.2,1.69,1.78,832260,0
|
| 251 |
+
ISPOW.US,D,20220301,000000,1.74,2.49,1.74,2.47,887410,0
|
| 252 |
+
ISPOW.US,D,20220302,000000,2.59,2.95,2.37,2.87,753846,0
|
| 253 |
+
ISPOW.US,D,20220303,000000,2.95,4.8,2.9358,4.39,2919635,0
|
| 254 |
+
ISPOW.US,D,20220304,000000,4.7,4.9,3.36,3.6,1641365,0
|
| 255 |
+
ISPOW.US,D,20220307,000000,2.84,3,2.06,2.25,1751920,0
|
| 256 |
+
ISPOW.US,D,20220308,000000,2,2.2799,1.41,1.535,1842319,0
|
| 257 |
+
ISPOW.US,D,20220309,000000,1.71,1.71,1.32,1.43,746057,0
|
| 258 |
+
ISPOW.US,D,20220310,000000,1.5,2.38,1.41,1.93,1439543,0
|
| 259 |
+
ISPOW.US,D,20220311,000000,1.74,1.8,1.05,1.2,2406483,0
|
| 260 |
+
ISPOW.US,D,20220314,000000,1.2,1.4,1.14,1.3,912191,0
|
| 261 |
+
ISPOW.US,D,20220315,000000,1.34,1.43,1.16,1.182,578786,0
|
| 262 |
+
ISPOW.US,D,20220316,000000,1.19,1.24,1.09,1.11,358639,0
|
| 263 |
+
ISPOW.US,D,20220317,000000,1.19,1.24,1.12,1.1529,258587,0
|
| 264 |
+
ISPOW.US,D,20220318,000000,1.21,1.23,1.01,1.085,458200,0
|
| 265 |
+
ISPOW.US,D,20220321,000000,1.06,1.19,1.02,1.1001,473405,0
|
| 266 |
+
ISPOW.US,D,20220322,000000,1.0497,1.15,1.04,1.07,254064,0
|
| 267 |
+
ISPOW.US,D,20220323,000000,1.06,1.17,1.05,1.08,191237,0
|
| 268 |
+
ISPOW.US,D,20220324,000000,1.0801,1.09,0.8756,1.04,140715,0
|
| 269 |
+
ISPOW.US,D,20220325,000000,0.91,1,0.88,0.9225,120563,0
|
| 270 |
+
ISPOW.US,D,20220328,000000,0.959849,1,0.92,0.9801,149876,0
|
| 271 |
+
ISPOW.US,D,20220329,000000,0.984,1.2299,0.9534,1.11,804934,0
|
| 272 |
+
ISPOW.US,D,20220330,000000,1.1714,1.42,1.1714,1.22,767133,0
|
| 273 |
+
ISPOW.US,D,20220331,000000,2.31,2.32,1.73,1.94,2044627,0
|
| 274 |
+
ISPOW.US,D,20220401,000000,1.64,1.74,1.31,1.41,409408,0
|
| 275 |
+
ISPOW.US,D,20220404,000000,1.51,1.55,1.36,1.41,120792,0
|
| 276 |
+
ISPOW.US,D,20220405,000000,1.33,1.79,1.33,1.73,486498,0
|
| 277 |
+
ISPOW.US,D,20220406,000000,1.74,1.74,1.45,1.555,89833,0
|
| 278 |
+
ISPOW.US,D,20220407,000000,1.58,1.6,1.45,1.47,59389,0
|
| 279 |
+
ISPOW.US,D,20220408,000000,1.45,1.45,1.13,1.13,167194,0
|
| 280 |
+
ISPOW.US,D,20220411,000000,1.2658,1.35,1.175,1.26,117589,0
|
| 281 |
+
ISPOW.US,D,20220412,000000,1.2632,1.2922,0.93,1,345512,0
|
| 282 |
+
ISPOW.US,D,20220413,000000,1.0001,1.09,0.95,1.03,168990,0
|
| 283 |
+
ISPOW.US,D,20220414,000000,1.03,1.13,0.9756,1.055,141208,0
|
| 284 |
+
ISPOW.US,D,20220418,000000,0.981,1.06,0.971,0.994,69907,0
|
| 285 |
+
ISPOW.US,D,20220419,000000,1.0408,1.19,0.9364,1.1,117553,0
|
| 286 |
+
ISPOW.US,D,20220420,000000,1.01,1.1288,0.98,0.99,85206,0
|
| 287 |
+
ISPOW.US,D,20220421,000000,1.0191,1.09,0.99,0.99,58600,0
|
| 288 |
+
ISPOW.US,D,20220422,000000,1.07,1.145,1.04,1.04,115721,0
|
| 289 |
+
ISPOW.US,D,20220425,000000,1.07,1.07,1,1.03,20959,0
|
| 290 |
+
ISPOW.US,D,20220426,000000,1.015,1.02,0.811,0.94,76014,0
|
| 291 |
+
ISPOW.US,D,20220427,000000,0.92,1.0599,0.86,0.9788,154578,0
|
| 292 |
+
ISPOW.US,D,20220428,000000,1.02,1.11,0.96,1.06,211279,0
|
| 293 |
+
ISPOW.US,D,20220429,000000,1.06,1.095,1.05,1.05,11586,0
|
| 294 |
+
ISPOW.US,D,20220502,000000,1.05,1.055,0.903,0.93,162953,0
|
| 295 |
+
ISPOW.US,D,20220503,000000,0.9301,0.94,0.78,0.8886,106461,0
|
| 296 |
+
ISPOW.US,D,20220504,000000,0.9,0.926,0.85,0.9,81629,0
|
| 297 |
+
ISPOW.US,D,20220505,000000,0.9,0.90995,0.87,0.8985,44557,0
|
| 298 |
+
ISPOW.US,D,20220506,000000,0.87,0.87,0.8001,0.84,52688,0
|
| 299 |
+
ISPOW.US,D,20220509,000000,0.84,0.849499,0.7212,0.8199,120880,0
|
| 300 |
+
ISPOW.US,D,20220510,000000,0.85,0.85,0.7626,0.81,49905,0
|
| 301 |
+
ISPOW.US,D,20220511,000000,0.8399,0.85,0.7701,0.7998,61284,0
|
| 302 |
+
ISPOW.US,D,20220512,000000,0.7804,0.87,0.7014,0.85,247880,0
|
| 303 |
+
ISPOW.US,D,20220513,000000,0.8,0.8527,0.7226,0.75,92489,0
|
| 304 |
+
ISPOW.US,D,20220516,000000,0.8198,0.8489,0.77,0.7973,99411,0
|
| 305 |
+
ISPOW.US,D,20220517,000000,0.80245,1.12,0.80245,1.03,141643,0
|
| 306 |
+
ISPOW.US,D,20220518,000000,1.02,1.02,0.79,0.84,105192,0
|
| 307 |
+
ISPOW.US,D,20220519,000000,0.8897,0.9222,0.840501,0.8499,28408,0
|
| 308 |
+
ISPOW.US,D,20220520,000000,0.8501,0.8501,0.7901,0.823,32898,0
|
| 309 |
+
ISPOW.US,D,20220523,000000,0.7931,0.802,0.75,0.79,63364,0
|
| 310 |
+
ISPOW.US,D,20220524,000000,0.7601,0.8001,0.63,0.7215,314933,0
|
| 311 |
+
ISPOW.US,D,20220525,000000,0.7999,1.03,0.75,0.9983,226582,0
|
| 312 |
+
ISPOW.US,D,20220526,000000,0.9725,1.02,0.8832,0.9208,116659,0
|
| 313 |
+
ISPOW.US,D,20220527,000000,0.9411,0.9625,0.9192,0.9502,57178,0
|
| 314 |
+
ISPOW.US,D,20220531,000000,0.9472,0.97,0.908,0.9634,14001,0
|
| 315 |
+
ISPOW.US,D,20220601,000000,0.9775,0.9775,0.9099,0.9725,84785,0
|
| 316 |
+
ISPOW.US,D,20220602,000000,0.9698,0.9783,0.94,0.97,60953,0
|
| 317 |
+
ISPOW.US,D,20220603,000000,0.9751,1.03,0.9751,1.0205,7726,0
|
| 318 |
+
ISPOW.US,D,20220606,000000,0.9851,1,0.92,0.92,26908,0
|
| 319 |
+
ISPOW.US,D,20220607,000000,0.9202,0.9202,0.8536,0.89,5791,0
|
| 320 |
+
ISPOW.US,D,20220608,000000,0.8993,0.8993,0.82009,0.849,18457,0
|
| 321 |
+
ISPOW.US,D,20220609,000000,0.820001,0.8275,0.7388,0.8,73302,0
|
| 322 |
+
ISPOW.US,D,20220610,000000,0.8,0.8,0.6899,0.6999,17473,0
|
| 323 |
+
ISPOW.US,D,20220613,000000,0.75,0.75,0.6086,0.63,47252,0
|
| 324 |
+
ISPOW.US,D,20220614,000000,0.636,0.655,0.619,0.619,25590,0
|
| 325 |
+
ISPOW.US,D,20220615,000000,0.615,0.63,0.601,0.625,18081,0
|
| 326 |
+
ISPOW.US,D,20220616,000000,0.604,0.604,0.55,0.5651,20828,0
|
| 327 |
+
ISPOW.US,D,20220617,000000,0.58,0.696,0.570101,0.6609,69473,0
|
| 328 |
+
ISPOW.US,D,20220621,000000,0.7004,0.75,0.6538,0.7278,51739,0
|
| 329 |
+
ISPOW.US,D,20220622,000000,0.731099,0.7961,0.6618,0.7799,70918,0
|
| 330 |
+
ISPOW.US,D,20220623,000000,0.7999,0.8265,0.71,0.8066,46104,0
|
| 331 |
+
ISPOW.US,D,20220624,000000,0.8199,0.845,0.5331,0.8225,53822,0
|
| 332 |
+
ISPOW.US,D,20220627,000000,0.8801,0.8801,0.6912,0.799599,3451,0
|
| 333 |
+
ISPOW.US,D,20220628,000000,0.6901,0.7966,0.68,0.7061,5073,0
|
| 334 |
+
ISPOW.US,D,20220629,000000,0.612,0.649799,0.6001,0.615,14011,0
|
| 335 |
+
ISPOW.US,D,20220630,000000,0.6449,0.76,0.62,0.6503,87071,0
|
| 336 |
+
ISPOW.US,D,20220701,000000,0.6101,0.692,0.61,0.684,41936,0
|
| 337 |
+
ISPOW.US,D,20220705,000000,0.6654,0.6797,0.624,0.67,62648,0
|
| 338 |
+
ISPOW.US,D,20220706,000000,0.636,0.65,0.6,0.644,121423,0
|
| 339 |
+
ISPOW.US,D,20220707,000000,0.664,0.7797,0.61,0.684,298804,0
|
| 340 |
+
ISPOW.US,D,20220708,000000,0.69,0.7,0.6422,0.6887,49687,0
|
| 341 |
+
ISPOW.US,D,20220711,000000,0.6601,0.665,0.65,0.65,58264,0
|
| 342 |
+
ISPOW.US,D,20220712,000000,0.7,0.7,0.64,0.655,63712,0
|
| 343 |
+
ISPOW.US,D,20220713,000000,0.66,0.69,0.65,0.68,39978,0
|
| 344 |
+
ISPOW.US,D,20220714,000000,0.701,0.701,0.701,0.701,202,0
|
| 345 |
+
ISPOW.US,D,20220715,000000,0.58,0.65,0.58,0.62,17513,0
|
| 346 |
+
ISPOW.US,D,20220718,000000,0.6201,0.7385,0.6201,0.6605,75003,0
|
| 347 |
+
ISPOW.US,D,20220719,000000,0.6961,0.6961,0.6961,0.6961,315,0
|
| 348 |
+
ISPOW.US,D,20220720,000000,0.5999,0.6747,0.5999,0.6661,8567,0
|
| 349 |
+
ISPOW.US,D,20220721,000000,0.6935,0.75,0.64,0.7162,41805,0
|
| 350 |
+
ISPOW.US,D,20220722,000000,0.694,0.7333,0.64441,0.7333,13917,0
|
| 351 |
+
ISPOW.US,D,20220725,000000,0.7,0.7,0.69005,0.7,2107,0
|
| 352 |
+
ISPOW.US,D,20220726,000000,0.6589,0.7,0.58,0.6935,26580,0
|
| 353 |
+
ISPOW.US,D,20220727,000000,0.749951,0.749951,0.68,0.7192,33455,0
|
| 354 |
+
ISPOW.US,D,20220728,000000,0.72,0.72,0.6713,0.6713,12889,0
|
| 355 |
+
ISPOW.US,D,20220729,000000,0.7293,0.7489,0.6801,0.7,56402,0
|
| 356 |
+
ISPOW.US,D,20220801,000000,0.7028,0.7398,0.61,0.7252,61199,0
|
| 357 |
+
ISPOW.US,D,20220802,000000,0.948,0.948,0.6371,0.692,43142,0
|
| 358 |
+
ISPOW.US,D,20220803,000000,0.7,0.716,0.7,0.716,21473,0
|
| 359 |
+
ISPOW.US,D,20220804,000000,0.72325,0.765,0.6999,0.7131,39078,0
|
| 360 |
+
ISPOW.US,D,20220805,000000,0.729899,0.73,0.69505,0.6995,18206,0
|
| 361 |
+
ISPOW.US,D,20220808,000000,0.6806,0.7,0.6443,0.68,30249,0
|
| 362 |
+
ISPOW.US,D,20220809,000000,0.6997,0.7372,0.6207,0.7,39828,0
|
| 363 |
+
ISPOW.US,D,20220810,000000,0.6653,0.701001,0.539,0.54,97046,0
|
| 364 |
+
ISPOW.US,D,20220811,000000,0.5848,0.5849,0.51,0.5841,53177,0
|
| 365 |
+
ISPOW.US,D,20220812,000000,0.56,0.560101,0.5,0.5501,41617,0
|
| 366 |
+
ISPOW.US,D,20220815,000000,0.549899,0.55,0.5111,0.55,31031,0
|
| 367 |
+
ISPOW.US,D,20220816,000000,0.4872,0.5401,0.4868,0.52,70289,0
|
| 368 |
+
ISPOW.US,D,20220817,000000,0.5,0.5171,0.4085,0.4976,84723,0
|
| 369 |
+
ISPOW.US,D,20220818,000000,0.492,0.5198,0.4699,0.5068,20303,0
|
| 370 |
+
ISPOW.US,D,20220819,000000,0.49,0.495,0.4797,0.495,15900,0
|
| 371 |
+
ISPOW.US,D,20220822,000000,0.4387,0.48,0.4386,0.45,15533,0
|
| 372 |
+
ISPOW.US,D,20220823,000000,0.449899,0.48,0.425799,0.4599,29615,0
|
| 373 |
+
ISPOW.US,D,20220824,000000,0.45,0.479799,0.45,0.4504,16962,0
|
| 374 |
+
ISPOW.US,D,20220825,000000,0.455,0.46,0.439699,0.45,59620,0
|
| 375 |
+
ISPOW.US,D,20220826,000000,0.4381,0.45,0.4163,0.45,8162,0
|
| 376 |
+
ISPOW.US,D,20220829,000000,0.4299,0.4299,0.4299,0.4299,4175,0
|
| 377 |
+
ISPOW.US,D,20220830,000000,0.430101,0.4399,0.3298,0.4004,103363,0
|
| 378 |
+
ISPOW.US,D,20220831,000000,0.35,0.47,0.3399,0.3945,106273,0
|
| 379 |
+
ISPOW.US,D,20220901,000000,0.3221,0.375,0.2716,0.35,54065,0
|
| 380 |
+
ISPOW.US,D,20220902,000000,0.35,0.361,0.3103,0.361,22599,0
|
| 381 |
+
ISPOW.US,D,20220906,000000,0.33,0.3664,0.33,0.3664,10130,0
|
| 382 |
+
ISPOW.US,D,20220907,000000,0.35,0.3508,0.35,0.3508,6608,0
|
| 383 |
+
ISPOW.US,D,20220908,000000,0.35,0.3799,0.3315,0.3315,5971,0
|
| 384 |
+
ISPOW.US,D,20220909,000000,0.349899,0.3752,0.2502,0.3411,61709,0
|
| 385 |
+
ISPOW.US,D,20220912,000000,0.2803,0.35,0.2803,0.35,2341,0
|
| 386 |
+
ISPOW.US,D,20220914,000000,0.2725,0.3499,0.2725,0.3169,68184,0
|
| 387 |
+
ISPOW.US,D,20220915,000000,0.3499,0.35,0.3007,0.31,7432,0
|
| 388 |
+
ISPOW.US,D,20220916,000000,0.31,0.3344,0.2813,0.3,54261,0
|
| 389 |
+
ISPOW.US,D,20220919,000000,0.3205,0.3205,0.23,0.278,57778,0
|
| 390 |
+
ISPOW.US,D,20220920,000000,0.24,0.269951,0.225,0.2585,81067,0
|
| 391 |
+
ISPOW.US,D,20220921,000000,0.216,0.231,0.2001,0.2001,18728,0
|
| 392 |
+
ISPOW.US,D,20220922,000000,0.2237,0.2237,0.19,0.2228,3184,0
|
| 393 |
+
ISPOW.US,D,20220923,000000,0.195,0.2228,0.1793,0.222699,72596,0
|
| 394 |
+
ISPOW.US,D,20220926,000000,0.191551,0.2482,0.191551,0.244199,9453,0
|
| 395 |
+
ISPOW.US,D,20220927,000000,0.214,0.24,0.2017,0.2329,317088,0
|
| 396 |
+
ISPOW.US,D,20220928,000000,0.219,0.273,0.2097,0.2696,127013,0
|
| 397 |
+
ISPOW.US,D,20220930,000000,0.25,0.2765,0.225,0.2415,104793,0
|
| 398 |
+
ISPOW.US,D,20221003,000000,0.251701,0.27,0.2191,0.226,263504,0
|
| 399 |
+
ISPOW.US,D,20221004,000000,0.2633,0.27,0.2469,0.27,246303,0
|
| 400 |
+
ISPOW.US,D,20221005,000000,0.2506,0.2627,0.25,0.2627,2630,0
|
| 401 |
+
ISPOW.US,D,20221006,000000,0.2009,0.2009,0.2008,0.2008,1409,0
|
| 402 |
+
ISPOW.US,D,20221007,000000,0.2001,0.2001,0.2001,0.2001,815,0
|
| 403 |
+
ISPOW.US,D,20221010,000000,0.248,0.2535,0.2141,0.2141,4313,0
|
| 404 |
+
ISPOW.US,D,20221011,000000,0.229699,0.2298,0.1982,0.2259,4750,0
|
| 405 |
+
ISPOW.US,D,20221012,000000,0.1901,0.2135,0.1851,0.21,3010,0
|
| 406 |
+
ISPOW.US,D,20221013,000000,0.198,0.202,0.198,0.201101,2336,0
|
| 407 |
+
ISPOW.US,D,20221014,000000,0.209,0.2111,0.1736,0.191,26421,0
|
| 408 |
+
ISPOW.US,D,20221017,000000,0.1985,0.204,0.1901,0.194,75826,0
|
| 409 |
+
ISPOW.US,D,20221018,000000,0.205,0.2056,0.19,0.2001,15765,0
|
| 410 |
+
ISPOW.US,D,20221019,000000,0.19505,0.2142,0.19,0.2,32493,0
|
| 411 |
+
ISPOW.US,D,20221020,000000,0.2,0.2009,0.1702,0.1998,59974,0
|
| 412 |
+
ISPOW.US,D,20221021,000000,0.19,0.19,0.1837,0.1843,5286,0
|
| 413 |
+
ISPOW.US,D,20221024,000000,0.1799,0.1863,0.1701,0.1765,3796,0
|
| 414 |
+
ISPOW.US,D,20221025,000000,0.18,0.194,0.17,0.17,4055,0
|
| 415 |
+
ISPOW.US,D,20221026,000000,0.19,0.1949,0.17,0.185,8773,0
|
| 416 |
+
ISPOW.US,D,20221027,000000,0.2133,0.2133,0.1701,0.1701,3450,0
|
| 417 |
+
ISPOW.US,D,20221028,000000,0.181051,0.181051,0.1701,0.1701,1369,0
|
| 418 |
+
ISPOW.US,D,20221101,000000,0.1795,0.2,0.165,0.1827,47501,0
|
| 419 |
+
ISPOW.US,D,20221102,000000,0.18,0.18,0.1677,0.17,3730,0
|
| 420 |
+
ISPOW.US,D,20221103,000000,0.171,0.171,0.15,0.15,56705,0
|
| 421 |
+
ISPOW.US,D,20221104,000000,0.15,0.154,0.1376,0.15,66769,0
|
| 422 |
+
ISPOW.US,D,20221107,000000,0.150101,0.1587,0.149,0.153,84090,0
|
| 423 |
+
ISPOW.US,D,20221108,000000,0.14495,0.1597,0.14495,0.158,24088,0
|
| 424 |
+
ISPOW.US,D,20221109,000000,0.145,0.1527,0.145,0.15,20800,0
|
| 425 |
+
ISPOW.US,D,20221110,000000,0.1498,0.1605,0.144,0.15,24008,0
|
| 426 |
+
ISPOW.US,D,20221111,000000,0.151,0.151,0.15,0.15,14451,0
|
| 427 |
+
ISPOW.US,D,20221114,000000,0.14,0.1463,0.137549,0.14,15055,0
|
| 428 |
+
ISPOW.US,D,20221115,000000,0.14,0.14,0.1301,0.14,2508,0
|
| 429 |
+
ISPOW.US,D,20221116,000000,0.1303,0.1303,0.120249,0.13,6759,0
|
| 430 |
+
ISPOW.US,D,20221117,000000,0.14,0.14,0.11945,0.1285,11476,0
|
| 431 |
+
ISPOW.US,D,20221118,000000,0.13,0.1324,0.1,0.13,12295,0
|
| 432 |
+
ISPOW.US,D,20221122,000000,0.13,0.13,0.115,0.115,16963,0
|
| 433 |
+
ISPOW.US,D,20221123,000000,0.100201,0.1199,0.1,0.11,17977,0
|
| 434 |
+
ISPOW.US,D,20221125,000000,0.1109,0.1151,0.1109,0.1151,200,0
|
| 435 |
+
ISPOW.US,D,20221128,000000,0.0915,0.11,0.0915,0.11,1965,0
|
| 436 |
+
ISPOW.US,D,20221129,000000,0.1359,0.1359,0.090001,0.1093,2200,0
|
| 437 |
+
ISPOW.US,D,20221130,000000,0.11,0.115299,0.100049,0.11,6760,0
|
| 438 |
+
ISPOW.US,D,20221201,000000,0.12,0.12,0.1076,0.1076,3300,0
|
| 439 |
+
ISPOW.US,D,20221202,000000,0.101001,0.11,0.1,0.1,1424,0
|
| 440 |
+
ISPOW.US,D,20221205,000000,0.11,0.11,0.105,0.105,6408,0
|
| 441 |
+
ISPOW.US,D,20221206,000000,0.105,0.115,0.100001,0.115,12453,0
|
| 442 |
+
ISPOW.US,D,20221207,000000,0.1006,0.1198,0.1,0.1198,52026,0
|
| 443 |
+
ISPOW.US,D,20221208,000000,0.109899,0.1199,0.0932,0.1199,66262,0
|
| 444 |
+
ISPOW.US,D,20221209,000000,0.090101,0.1198,0.085,0.09,46500,0
|
| 445 |
+
ISPOW.US,D,20221212,000000,0.097,0.097,0.09,0.09,2101,0
|
| 446 |
+
ISPOW.US,D,20221213,000000,0.0999,0.1046,0.08,0.1046,13824,0
|
| 447 |
+
ISPOW.US,D,20221214,000000,0.1095,0.1095,0.1094,0.1095,9201,0
|
| 448 |
+
ISPOW.US,D,20221215,000000,0.1001,0.109,0.1001,0.109,3521,0
|
| 449 |
+
ISPOW.US,D,20221216,000000,0.1097,0.1098,0.0999,0.1,9297,0
|
| 450 |
+
ISPOW.US,D,20221219,000000,0.1,0.1099,0.1,0.1099,2085,0
|
| 451 |
+
ISPOW.US,D,20221220,000000,0.09,0.105753,0.08,0.09505,52194,0
|
| 452 |
+
ISPOW.US,D,20221221,000000,0.0903,0.0925,0.0741,0.0785,59265,0
|
| 453 |
+
ISPOW.US,D,20221222,000000,0.0742,0.1015,0.0704,0.0704,42444,0
|
| 454 |
+
ISPOW.US,D,20221223,000000,0.079899,0.079899,0.069,0.076,5800,0
|
| 455 |
+
ISPOW.US,D,20221227,000000,0.065,0.0849,0.065,0.08,12049,0
|
| 456 |
+
ISPOW.US,D,20221228,000000,0.08,0.086,0.0538,0.0829,31938,0
|
| 457 |
+
ISPOW.US,D,20221229,000000,0.09,0.09,0.06,0.08,67567,0
|
| 458 |
+
ISPOW.US,D,20221230,000000,0.088,0.088,0.07,0.0879,139443,0
|
| 459 |
+
ISPOW.US,D,20230103,000000,0.08,0.1056,0.08,0.0878,29410,0
|
| 460 |
+
ISPOW.US,D,20230104,000000,0.1098,0.1098,0.07,0.09,19471,0
|
| 461 |
+
ISPOW.US,D,20230105,000000,0.08,0.1047,0.08,0.1047,400,0
|
| 462 |
+
ISPOW.US,D,20230106,000000,0.116999,0.12,0.08,0.1072,31744,0
|
| 463 |
+
ISPOW.US,D,20230109,000000,0.12,0.12,0.1029,0.12,16136,0
|
| 464 |
+
ISPOW.US,D,20230111,000000,0.1042,0.1199,0.1042,0.1199,8644,0
|
| 465 |
+
ISPOW.US,D,20230112,000000,0.12,0.13945,0.1178,0.13395,64073,0
|
| 466 |
+
ISPOW.US,D,20230113,000000,0.1201,0.1396,0.12,0.12,61901,0
|
| 467 |
+
ISPOW.US,D,20230117,000000,0.12,0.144,0.11,0.116,139705,0
|
| 468 |
+
ISPOW.US,D,20230118,000000,0.1266,0.1488,0.1051,0.1148,11120,0
|
| 469 |
+
ISPOW.US,D,20230119,000000,0.1229,0.1229,0.109,0.119799,9801,0
|
| 470 |
+
ISPOW.US,D,20230120,000000,0.1174,0.12,0.06,0.06,19600,0
|
| 471 |
+
ISPOW.US,D,20230123,000000,0.116899,0.1199,0.0923,0.095,17224,0
|
| 472 |
+
ISPOW.US,D,20230124,000000,0.1119,0.125,0.08,0.085,17100,0
|
| 473 |
+
ISPOW.US,D,20230125,000000,0.102,0.102,0.087,0.09,681,0
|
| 474 |
+
ISPOW.US,D,20230126,000000,0.0925,0.0925,0.0892,0.0892,500,0
|
| 475 |
+
ISPOW.US,D,20230127,000000,0.095,0.12885,0.078,0.11545,24025,0
|
| 476 |
+
ISPOW.US,D,20230130,000000,0.0888,0.117,0.0888,0.1049,2141,0
|
| 477 |
+
ISPOW.US,D,20230131,000000,0.0951,0.0987,0.0918,0.0987,3900,0
|
| 478 |
+
ISPOW.US,D,20230201,000000,0.1035,0.1116,0.1,0.1116,3298,0
|
| 479 |
+
ISPOW.US,D,20230202,000000,0.100101,0.11,0.100101,0.11,3000,0
|
| 480 |
+
ISPOW.US,D,20230203,000000,0.1001,0.107,0.1,0.1041,8154,0
|
| 481 |
+
ISPOW.US,D,20230206,000000,0.094,0.1169,0.0915,0.1121,7980,0
|
| 482 |
+
ISPOW.US,D,20230207,000000,0.0916,0.10715,0.0915,0.1,7710,0
|
| 483 |
+
ISPOW.US,D,20230208,000000,0.10845,0.10845,0.1,0.1,1426,0
|
| 484 |
+
ISPOW.US,D,20230209,000000,0.1169,0.117,0.1168,0.1168,1901,0
|
| 485 |
+
ISPOW.US,D,20230210,000000,0.0916,0.1064,0.0916,0.1064,6201,0
|
| 486 |
+
ISPOW.US,D,20230213,000000,0.1,0.1,0.1,0.1,261,0
|
| 487 |
+
ISPOW.US,D,20230215,000000,0.0915,0.1334,0.0915,0.117,45119,0
|
| 488 |
+
ISPOW.US,D,20230216,000000,0.1,0.1111,0.08986,0.1,13736,0
|
| 489 |
+
ISPOW.US,D,20230221,000000,0.1199,0.1449,0.117,0.1272,1022,0
|
| 490 |
+
ISPOW.US,D,20230222,000000,0.1,0.11,0.1,0.1,1835,0
|
| 491 |
+
ISPOW.US,D,20230223,000000,0.1144,0.1144,0.0869,0.08723,1253,0
|
| 492 |
+
ISPOW.US,D,20230224,000000,0.09,0.119799,0.0872,0.102449,571,0
|
| 493 |
+
ISPOW.US,D,20230227,000000,0.0999,0.106,0.0999,0.106,798,0
|
| 494 |
+
ISPOW.US,D,20230228,000000,0.09,0.105,0.09,0.105,870,0
|
| 495 |
+
ISPOW.US,D,20230301,000000,0.1051,0.1051,0.08,0.095,18466,0
|
| 496 |
+
ISPOW.US,D,20230302,000000,0.1,0.1,0.0905,0.0905,204,0
|
| 497 |
+
ISPOW.US,D,20230303,000000,0.0916,0.101,0.0916,0.1,2194,0
|
| 498 |
+
ISPOW.US,D,20230306,000000,0.0984,0.0984,0.0915,0.0916,14908,0
|
| 499 |
+
ISPOW.US,D,20230307,000000,0.090101,0.1044,0.0802,0.1044,41581,0
|
| 500 |
+
ISPOW.US,D,20230308,000000,0.104,0.1099,0.1,0.1099,97728,0
|
| 501 |
+
ISPOW.US,D,20230309,000000,0.105,0.1099,0.07,0.109,32023,0
|
| 502 |
+
ISPOW.US,D,20230310,000000,0.09505,0.1057,0.07,0.1,11490,0
|
| 503 |
+
ISPOW.US,D,20230313,000000,0.0868,0.10085,0.08,0.0901,9775,0
|
| 504 |
+
ISPOW.US,D,20230314,000000,0.097,0.11,0.079,0.0867,46075,0
|
| 505 |
+
ISPOW.US,D,20230315,000000,0.09,0.091,0.085,0.085,12485,0
|
| 506 |
+
ISPOW.US,D,20230316,000000,0.0801,0.09085,0.08,0.0862,58455,0
|
| 507 |
+
ISPOW.US,D,20230317,000000,0.075,0.0858,0.075,0.0855,8115,0
|
| 508 |
+
ISPOW.US,D,20230320,000000,0.0993,0.102281,0.0824,0.1,12107,0
|
| 509 |
+
ISPOW.US,D,20230322,000000,0.1,0.1,0.09,0.09,2250,0
|
| 510 |
+
ISPOW.US,D,20230323,000000,0.09,0.0956,0.0721,0.0956,33907,0
|
| 511 |
+
ISPOW.US,D,20230324,000000,0.086004,0.086004,0.0831,0.0831,683,0
|
| 512 |
+
ISPOW.US,D,20230327,000000,0.085,0.085101,0.085,0.085,300,0
|
| 513 |
+
ISPOW.US,D,20230328,000000,0.09,0.1,0.0704,0.0704,5650,0
|
| 514 |
+
ISPOW.US,D,20230329,000000,0.075,0.0849,0.075,0.07568,6649,0
|
| 515 |
+
ISPOW.US,D,20230330,000000,0.08,0.0961,0.08,0.084462,6510,0
|
| 516 |
+
ISPOW.US,D,20230331,000000,0.095,0.1,0.075,0.1,43100,0
|
| 517 |
+
ISPOW.US,D,20230403,000000,0.0878,0.096,0.0878,0.096,300,0
|
| 518 |
+
ISPOW.US,D,20230404,000000,0.0851,0.0851,0.0851,0.0851,200,0
|
| 519 |
+
ISPOW.US,D,20230405,000000,0.0875,0.0875,0.0844,0.0844,400,0
|
| 520 |
+
ISPOW.US,D,20230406,000000,0.09,0.1,0.0893,0.0893,3486,0
|
| 521 |
+
ISPOW.US,D,20230411,000000,0.095,0.095,0.0792,0.0796,8365,0
|
| 522 |
+
ISPOW.US,D,20230412,000000,0.08,0.08,0.0792,0.08,33739,0
|
| 523 |
+
ISPOW.US,D,20230413,000000,0.08,0.0916,0.0792,0.09,30109,0
|
| 524 |
+
ISPOW.US,D,20230414,000000,0.0868,0.0868,0.075,0.08,4204,0
|
| 525 |
+
ISPOW.US,D,20230417,000000,0.08,0.0879,0.0792,0.0799,17300,0
|
| 526 |
+
ISPOW.US,D,20230418,000000,0.075,0.075,0.075,0.075,500,0
|
| 527 |
+
ISPOW.US,D,20230419,000000,0.08,0.08,0.08,0.08,10001,0
|
| 528 |
+
ISPOW.US,D,20230420,000000,0.087,0.087,0.077,0.078499,1100,0
|
| 529 |
+
ISPOW.US,D,20230421,000000,0.0899,0.0999,0.075,0.079,18681,0
|
| 530 |
+
ISPOW.US,D,20230424,000000,0.0916,0.0916,0.075,0.075,9401,0
|
| 531 |
+
ISPOW.US,D,20230425,000000,0.076,0.076,0.075,0.0756,9129,0
|
| 532 |
+
ISPOW.US,D,20230426,000000,0.0895,0.0895,0.066,0.066,44888,0
|
| 533 |
+
ISPOW.US,D,20230427,000000,0.0699,0.0699,0.0698,0.0699,792,0
|
| 534 |
+
ISPOW.US,D,20230428,000000,0.0699,0.0699,0.065,0.065,4133,0
|
| 535 |
+
ISPOW.US,D,20230501,000000,0.0692,0.0692,0.0692,0.0692,136,0
|
| 536 |
+
ISPOW.US,D,20230502,000000,0.069851,0.069851,0.069851,0.069851,3000,0
|
| 537 |
+
ISPOW.US,D,20230503,000000,0.0692,0.0699,0.0692,0.0699,5900,0
|
| 538 |
+
ISPOW.US,D,20230505,000000,0.071,0.071,0.0692,0.0699,7351,0
|
| 539 |
+
ISPOW.US,D,20230508,000000,0.0692,0.0998,0.0692,0.08,37809,0
|
| 540 |
+
ISPOW.US,D,20230509,000000,0.0901,0.0901,0.061,0.066,5071,0
|
| 541 |
+
ISPOW.US,D,20230510,000000,0.071249,0.094901,0.071249,0.0836,38992,0
|
| 542 |
+
ISPOW.US,D,20230511,000000,0.089,0.09,0.0886,0.0899,11610,0
|
| 543 |
+
ISPOW.US,D,20230512,000000,0.0625,0.0891,0.0625,0.086899,1414,0
|
| 544 |
+
ISPOW.US,D,20230515,000000,0.087,0.087,0.0653,0.075,8331,0
|
| 545 |
+
ISPOW.US,D,20230516,000000,0.08245,0.08245,0.0733,0.074,3940,0
|
| 546 |
+
ISPOW.US,D,20230517,000000,0.078049,0.097899,0.078049,0.097899,18209,0
|
| 547 |
+
ISPOW.US,D,20230518,000000,0.09,0.0998,0.0611,0.0923,4635,0
|
| 548 |
+
ISPOW.US,D,20230519,000000,0.0875,0.1,0.078,0.0883,28700,0
|
| 549 |
+
ISPOW.US,D,20230522,000000,0.0787,0.0899,0.0702,0.0899,8350,0
|
| 550 |
+
ISPOW.US,D,20230523,000000,0.0741,0.082401,0.0741,0.0755,7896,0
|
| 551 |
+
ISPOW.US,D,20230524,000000,0.074101,0.074101,0.074,0.074,1282,0
|
| 552 |
+
ISPOW.US,D,20230525,000000,0.069899,0.0851,0.069699,0.0851,32327,0
|
| 553 |
+
ISPOW.US,D,20230530,000000,0.0697,0.0788,0.06,0.071,13034,0
|
| 554 |
+
ISPOW.US,D,20230531,000000,0.0612,0.0616,0.06,0.06,13119,0
|
| 555 |
+
ISPOW.US,D,20230601,000000,0.062,0.065,0.061,0.061,11201,0
|
| 556 |
+
ISPOW.US,D,20230602,000000,0.066,0.08,0.061,0.0755,24200,0
|
| 557 |
+
ISPOW.US,D,20230605,000000,0.07,0.08,0.0625,0.0626,56900,0
|
| 558 |
+
ISPOW.US,D,20230606,000000,0.0701,0.0798,0.0683,0.07,2343,0
|
| 559 |
+
ISPOW.US,D,20230607,000000,0.0685,0.074899,0.062,0.0671,222860,0
|
| 560 |
+
ISPOW.US,D,20230608,000000,0.074899,0.074899,0.05,0.0744,43577,0
|
| 561 |
+
ISPOW.US,D,20230609,000000,0.0635,0.075,0.0635,0.0667,6675,0
|
| 562 |
+
ISPOW.US,D,20230612,000000,0.0353,0.069155,0.035,0.06755,1050,0
|
| 563 |
+
ISPOW.US,D,20230613,000000,0.0638,0.067051,0.0638,0.067051,5374,0
|
| 564 |
+
ISPOW.US,D,20230615,000000,0.060199,0.0602,0.051,0.0535,95594,0
|
| 565 |
+
ISPOW.US,D,20230616,000000,0.069,0.069,0.069,0.069,100,0
|
| 566 |
+
ISPOW.US,D,20230620,000000,0.0505,0.06,0.0505,0.0563,8883,0
|
| 567 |
+
ISPOW.US,D,20230621,000000,0.0605,0.065,0.052101,0.052101,1650,0
|
| 568 |
+
ISPOW.US,D,20230622,000000,0.0605,0.0689,0.053,0.053,15635,0
|
| 569 |
+
ISPOW.US,D,20230623,000000,0.069,0.069,0.055,0.0689,3752,0
|
| 570 |
+
ISPOW.US,D,20230626,000000,0.0682,0.0688,0.06,0.06,3211,0
|
| 571 |
+
ISPOW.US,D,20230627,000000,0.0555,0.0555,0.053749,0.055,6550,0
|
| 572 |
+
ISPOW.US,D,20230628,000000,0.06035,0.06035,0.06035,0.06035,2500,0
|
| 573 |
+
ISPOW.US,D,20230630,000000,0.06,0.061,0.056,0.056101,2700,0
|
| 574 |
+
ISPOW.US,D,20230703,000000,0.06,0.06,0.06,0.06,9037,0
|
| 575 |
+
ISPOW.US,D,20230706,000000,0.0605,0.0609,0.0605,0.0609,3208,0
|
| 576 |
+
ISPOW.US,D,20230707,000000,0.0525,0.0575,0.0505,0.0575,1240,0
|
| 577 |
+
ISPOW.US,D,20230710,000000,0.0585,0.0585,0.0585,0.0585,3217,0
|
| 578 |
+
ISPOW.US,D,20230711,000000,0.052053,0.061,0.052053,0.061,4930,0
|
| 579 |
+
ISPOW.US,D,20230713,000000,0.0555,0.0599,0.049899,0.05,65673,0
|
| 580 |
+
ISPOW.US,D,20230714,000000,0.055,0.055,0.054899,0.054899,1108,0
|
| 581 |
+
ISPOW.US,D,20230717,000000,0.0494,0.055,0.0401,0.05,84546,0
|
| 582 |
+
ISPOW.US,D,20230718,000000,0.05,0.05,0.05,0.05,3400,0
|
| 583 |
+
ISPOW.US,D,20230719,000000,0.0593,0.0599,0.0593,0.0599,300,0
|
| 584 |
+
ISPOW.US,D,20230720,000000,0.0601,0.0606,0.0379,0.0567,13014,0
|
| 585 |
+
ISPOW.US,D,20230724,000000,0.0412,0.046,0.036,0.046,9531,0
|
| 586 |
+
ISPOW.US,D,20230725,000000,0.0401,0.0501,0.0401,0.0401,8840,0
|
| 587 |
+
ISPOW.US,D,20230726,000000,0.0499,0.0499,0.0401,0.0401,20084,0
|
| 588 |
+
ISPOW.US,D,20230727,000000,0.040601,0.0493,0.040601,0.0493,956,0
|
| 589 |
+
ISPOW.US,D,20230728,000000,0.0414,0.0493,0.041,0.0493,2800,0
|
| 590 |
+
ISPOW.US,D,20230731,000000,0.045,0.0498,0.045,0.045,3187,0
|
| 591 |
+
ISPOW.US,D,20230801,000000,0.0499,0.0499,0.0499,0.0499,17033,0
|
| 592 |
+
ISPOW.US,D,20230803,000000,0.065,0.0743,0.065,0.069,12398,0
|
| 593 |
+
ISPOW.US,D,20230807,000000,0.0552,0.0552,0.0552,0.0552,550,0
|
| 594 |
+
ISPOW.US,D,20230808,000000,0.081999,0.081999,0.054,0.073,51738,0
|
| 595 |
+
ISPOW.US,D,20230809,000000,0.0509,0.0509,0.04,0.04,89219,0
|
| 596 |
+
ISPOW.US,D,20230810,000000,0.0455,0.0475,0.04545,0.04545,900,0
|
| 597 |
+
ISPOW.US,D,20230814,000000,0.0495,0.05,0.0491,0.0496,18500,0
|
| 598 |
+
ISPOW.US,D,20230815,000000,0.05,0.05,0.0499,0.0499,799,0
|
| 599 |
+
ISPOW.US,D,20230816,000000,0.05,0.05,0.041101,0.045,5032,0
|
| 600 |
+
ISPOW.US,D,20230818,000000,0.05,0.05,0.05,0.05,140,0
|
| 601 |
+
ISPOW.US,D,20230821,000000,0.0475,0.0499,0.0475,0.0499,3400,0
|
| 602 |
+
ISPOW.US,D,20230822,000000,0.0495,0.05,0.0495,0.0499,2531,0
|
| 603 |
+
ISPOW.US,D,20230824,000000,0.0425,0.0425,0.0275,0.041,30332,0
|
| 604 |
+
ISPOW.US,D,20230825,000000,0.04,0.04,0.03793,0.04,863,0
|
| 605 |
+
ISPOW.US,D,20230828,000000,0.0399,0.04,0.03225,0.0399,28305,0
|
| 606 |
+
ISPOW.US,D,20230829,000000,0.0285,0.04,0.0285,0.04,2022,0
|
| 607 |
+
ISPOW.US,D,20230831,000000,0.035,0.035,0.025,0.0349,27885,0
|
| 608 |
+
ISPOW.US,D,20230901,000000,0.035,0.035,0.0253,0.0253,10151,0
|
| 609 |
+
ISPOW.US,D,20230905,000000,0.0255,0.03545,0.0255,0.03,102705,0
|
| 610 |
+
ISPOW.US,D,20230906,000000,0.028,0.045,0.028,0.0425,109264,0
|
| 611 |
+
ISPOW.US,D,20230908,000000,0.0301,0.04,0.03,0.0301,12481,0
|
| 612 |
+
ISPOW.US,D,20230911,000000,0.0439,0.0439,0.030601,0.030601,3955,0
|
| 613 |
+
ISPOW.US,D,20230913,000000,0.03,0.03,0.03,0.03,5003,0
|
| 614 |
+
ISPOW.US,D,20230914,000000,0.0395,0.0399,0.031,0.031,3843,0
|
| 615 |
+
ISPOW.US,D,20230918,000000,0.045,0.045,0.03,0.0302,3590,0
|
| 616 |
+
ISPOW.US,D,20230919,000000,0.0346,0.0346,0.0312,0.0312,2505,0
|
| 617 |
+
ISPOW.US,D,20230920,000000,0.03,0.03,0.03,0.03,4510,0
|
| 618 |
+
ISPOW.US,D,20230921,000000,0.03,0.03,0.0253,0.0257,22651,0
|
| 619 |
+
ISPOW.US,D,20230922,000000,0.027,0.027,0.0252,0.0252,24000,0
|
| 620 |
+
ISPOW.US,D,20230925,000000,0.0251,0.0358,0.0251,0.0357,37379,0
|
| 621 |
+
ISPOW.US,D,20230926,000000,0.0318,0.0318,0.03,0.0309,20100,0
|
| 622 |
+
ISPOW.US,D,20230927,000000,0.0252,0.032,0.0252,0.0287,1325,0
|
| 623 |
+
ISPOW.US,D,20230928,000000,0.0251,0.0251,0.0251,0.0251,100,0
|
| 624 |
+
ISPOW.US,D,20231002,000000,0.0252,0.0252,0.018,0.0197,109350,0
|
| 625 |
+
ISPOW.US,D,20231003,000000,0.021,0.021,0.019,0.0195,27800,0
|
| 626 |
+
ISPOW.US,D,20231004,000000,0.0247,0.0249,0.02,0.0249,16067,0
|
| 627 |
+
ISPOW.US,D,20231005,000000,0.0199,0.027,0.017,0.0258,87170,0
|
| 628 |
+
ISPOW.US,D,20231011,000000,0.0152,0.02,0.0152,0.0176,1786,0
|
| 629 |
+
ISPOW.US,D,20231012,000000,0.0229,0.0229,0.0229,0.0229,200,0
|
| 630 |
+
ISPOW.US,D,20231016,000000,0.0182,0.0182,0.0151,0.0169,23753,0
|
| 631 |
+
ISPOW.US,D,20231017,000000,0.016199,0.0163,0.015,0.015,76321,0
|
| 632 |
+
ISPOW.US,D,20231019,000000,0.015,0.0198,0.015,0.015,20508,0
|
| 633 |
+
ISPOW.US,D,20231023,000000,0.0151,0.0151,0.0151,0.0151,1000,0
|
| 634 |
+
ISPOW.US,D,20231025,000000,0.0152,0.025,0.015,0.0215,11300,0
|
| 635 |
+
ISPOW.US,D,20231026,000000,0.021,0.021,0.0155,0.0155,5966,0
|
| 636 |
+
ISPOW.US,D,20231027,000000,0.0231,0.0231,0.015,0.0199,3000,0
|
| 637 |
+
ISPOW.US,D,20231030,000000,0.0161,0.0161,0.0156,0.0161,18712,0
|
| 638 |
+
ISPOW.US,D,20231031,000000,0.02,0.02,0.0156,0.01894,103790,0
|
| 639 |
+
ISPOW.US,D,20231102,000000,0.0161,0.017,0.0156,0.0157,334751,0
|
| 640 |
+
ISPOW.US,D,20231103,000000,0.0158,0.022,0.0156,0.021,95500,0
|
| 641 |
+
ISPOW.US,D,20231106,000000,0.0348,0.0348,0.0348,0.0348,1099,0
|
| 642 |
+
ISPOW.US,D,20231107,000000,0.0198,0.02,0.019,0.0199,4520,0
|
| 643 |
+
ISPOW.US,D,20231109,000000,0.0157,0.02,0.014,0.02,65828,0
|
| 644 |
+
ISPOW.US,D,20231110,000000,0.0158,0.016,0.0148,0.0148,51409,0
|
| 645 |
+
ISPOW.US,D,20231114,000000,0.0148,0.0199,0.01,0.0198,69315,0
|
| 646 |
+
ISPOW.US,D,20231115,000000,0.0101,0.0197,0.0101,0.0197,9150,0
|
| 647 |
+
ISPOW.US,D,20231116,000000,0.014,0.0196,0.0082,0.0097,158487,0
|
| 648 |
+
ISPOW.US,D,20231117,000000,0.01,0.01,0.0075,0.0091,106186,0
|
| 649 |
+
ISPOW.US,D,20231120,000000,0.0076,0.0199,0.0076,0.0122,113059,0
|
| 650 |
+
ISPOW.US,D,20231121,000000,0.0102,0.017,0.0092,0.0101,313838,0
|
| 651 |
+
ISPOW.US,D,20231122,000000,0.0076,0.0196,0.0076,0.0179,26622,0
|
| 652 |
+
ISPOW.US,D,20231124,000000,0.0102,0.0149,0.0084,0.01,266270,0
|
| 653 |
+
ISPOW.US,D,20231127,000000,0.01,0.0199,0.0069,0.0137,187493,0
|
| 654 |
+
ISPOW.US,D,20231128,000000,0.0109,0.0109,0.01,0.01,35198,0
|
| 655 |
+
ISPOW.US,D,20231129,000000,0.01,0.0109,0.0078,0.01,41307,0
|
| 656 |
+
ISPOW.US,D,20231130,000000,0.0091,0.0108,0.0084,0.0086,48099,0
|
| 657 |
+
ISPOW.US,D,20231201,000000,0.0084,0.015,0.0084,0.014,2242,0
|
| 658 |
+
ISPOW.US,D,20231204,000000,0.0091,0.0091,0.0091,0.0091,3007,0
|
| 659 |
+
ISPOW.US,D,20231205,000000,0.00906,0.00906,0.00906,0.00906,10626,0
|
| 660 |
+
ISPOW.US,D,20231206,000000,0.0092,0.0119,0.0092,0.01189,20360,0
|
| 661 |
+
ISPOW.US,D,20231207,000000,0.01,0.01,0.0091,0.0093,14535,0
|
| 662 |
+
ISPOW.US,D,20231208,000000,0.0086,0.0092,0.0085,0.0092,45767,0
|
| 663 |
+
ISPOW.US,D,20231211,000000,0.0099,0.01,0.009,0.0092,45138,0
|
| 664 |
+
ISPOW.US,D,20231212,000000,0.009,0.009,0.009,0.009,300,0
|
| 665 |
+
ISPOW.US,D,20231213,000000,0.01,0.01,0.01,0.01,5009,0
|
| 666 |
+
ISPOW.US,D,20231214,000000,0.0091,0.01,0.0091,0.01,33809,0
|
| 667 |
+
ISPOW.US,D,20231215,000000,0.01,0.01,0.01,0.01,1003,0
|
| 668 |
+
ISPOW.US,D,20231218,000000,0.009,0.01,0.0084,0.009,29303,0
|
| 669 |
+
ISPOW.US,D,20231219,000000,0.0084,0.0084,0.0084,0.0084,1100,0
|
| 670 |
+
ISPOW.US,D,20231220,000000,0.0085,0.0085,0.0084,0.0084,15941,0
|
| 671 |
+
ISPOW.US,D,20231222,000000,0.0077,0.0079,0.0075,0.0079,5555,0
|
| 672 |
+
ISPOW.US,D,20231226,000000,0.0076,0.0076,0.0076,0.0076,6580,0
|
| 673 |
+
ISPOW.US,D,20231227,000000,0.0078,0.0078,0.0042,0.005,254653,0
|
| 674 |
+
ISPOW.US,D,20231228,000000,0.0052,0.0052,0.0051,0.0051,36000,0
|
| 675 |
+
ISPOW.US,D,20231229,000000,0.00564,0.0068,0.0052,0.0055,13698,0
|
| 676 |
+
ISPOW.US,D,20240108,000000,0.0056,0.0056,0.00455,0.0047,16045,0
|
| 677 |
+
ISPOW.US,D,20240111,000000,0.0058,0.0059,0.0025,0.0025,189169,0
|
| 678 |
+
ISPOW.US,D,20240112,000000,0.0062,0.0083,0.0031,0.0052,122601,0
|
| 679 |
+
ISPOW.US,D,20240118,000000,0.0075,0.012,0.0075,0.012,161241,0
|
| 680 |
+
ISPOW.US,D,20240119,000000,0.0087,0.0087,0.0085,0.0085,3698,0
|
| 681 |
+
ISPOW.US,D,20240122,000000,0.0101,0.0101,0.0101,0.0101,17005,0
|
| 682 |
+
ISPOW.US,D,20240123,000000,0.0399,0.0399,0.0098,0.0098,15900,0
|
| 683 |
+
ISPOW.US,D,20240124,000000,0.0098,0.0098,0.0075,0.0075,19845,0
|
| 684 |
+
ISPOW.US,D,20240129,000000,0.0075,0.0075,0.0075,0.0075,150,0
|
| 685 |
+
ISPOW.US,D,20240131,000000,0.0075,0.0075,0.0075,0.0075,200,0
|
| 686 |
+
ISPOW.US,D,20240201,000000,0.0136,0.0235,0.0077,0.008,135455,0
|
| 687 |
+
ISPOW.US,D,20240202,000000,0.014,0.0191,0.0101,0.0104,140429,0
|
| 688 |
+
ISPOW.US,D,20240205,000000,0.0179,0.0241,0.0108,0.0198,133703,0
|
| 689 |
+
ISPOW.US,D,20240206,000000,0.014,0.0177,0.0124,0.0172,18238,0
|
| 690 |
+
ISPOW.US,D,20240207,000000,0.0117,0.0122,0.0115,0.0122,5150,0
|
| 691 |
+
ISPOW.US,D,20240208,000000,0.01449,0.0145,0.0127,0.0145,55055,0
|
| 692 |
+
ISPOW.US,D,20240212,000000,0.01205,0.0138,0.01205,0.012628,1101,0
|
| 693 |
+
ISPOW.US,D,20240213,000000,0.0102,0.0135,0.0101,0.0135,3541,0
|
| 694 |
+
ISPOW.US,D,20240214,000000,0.0134,0.0134,0.0134,0.0134,3133,0
|
| 695 |
+
ISPOW.US,D,20240215,000000,0.0134,0.0134,0.0134,0.0134,3008,0
|
| 696 |
+
ISPOW.US,D,20240220,000000,0.01,0.0134,0.01,0.0134,8339,0
|
| 697 |
+
ISPOW.US,D,20240223,000000,0.0129,0.0129,0.009,0.0112,27306,0
|
| 698 |
+
ISPOW.US,D,20240228,000000,0.0111,0.0111,0.0087,0.0111,28550,0
|
| 699 |
+
ISPOW.US,D,20240229,000000,0.0111,0.0111,0.0101,0.0111,6596,0
|
| 700 |
+
ISPOW.US,D,20240301,000000,0.013,0.0134,0.013,0.0134,2701,0
|
| 701 |
+
ISPOW.US,D,20240305,000000,0.012,0.0134,0.012,0.0134,84592,0
|
| 702 |
+
ISPOW.US,D,20240306,000000,0.0135,0.0135,0.0135,0.0135,642,0
|
| 703 |
+
ISPOW.US,D,20240307,000000,0.0136,0.02,0.0136,0.02,15664,0
|
| 704 |
+
ISPOW.US,D,20240308,000000,0.0137,0.02,0.0136,0.0136,4226,0
|
| 705 |
+
ISPOW.US,D,20240311,000000,0.0136,0.0136,0.0136,0.0136,180,0
|
| 706 |
+
ISPOW.US,D,20240312,000000,0.0198,0.0198,0.0138,0.015428,1100,0
|
| 707 |
+
ISPOW.US,D,20240313,000000,0.0185,0.0185,0.0185,0.0185,5123,0
|
| 708 |
+
ISPOW.US,D,20240314,000000,0.02,0.02,0.02,0.02,3517,0
|
| 709 |
+
ISPOW.US,D,20240318,000000,0.0198,0.02,0.014,0.0141,2500,0
|
| 710 |
+
ISPOW.US,D,20240319,000000,0.0161,0.0161,0.016,0.016,2539,0
|
| 711 |
+
ISPOW.US,D,20240320,000000,0.016,0.016,0.016,0.016,301,0
|
| 712 |
+
ISPOW.US,D,20240321,000000,0.0139,0.0139,0.01,0.013,20564,0
|
| 713 |
+
ISPOW.US,D,20240322,000000,0.0101,0.0101,0.01,0.01,1000,0
|
| 714 |
+
ISPOW.US,D,20240325,000000,0.0111,0.0111,0.011,0.011,5000,0
|
| 715 |
+
ISPOW.US,D,20240326,000000,0.0111,0.013075,0.0102,0.0108,47584,0
|
| 716 |
+
ISPOW.US,D,20240327,000000,0.013,0.0131,0.013,0.0131,500,0
|
| 717 |
+
ISPOW.US,D,20240328,000000,0.013,0.013,0.0101,0.0101,900,0
|
| 718 |
+
ISPOW.US,D,20240401,000000,0.0131,0.0131,0.0101,0.0101,664,0
|
| 719 |
+
ISPOW.US,D,20240403,000000,0.0101,0.0101,0.0101,0.0101,5151,0
|
| 720 |
+
ISPOW.US,D,20240405,000000,0.0101,0.0116,0.0101,0.0116,400,0
|
| 721 |
+
ISPOW.US,D,20240409,000000,0.015,0.015,0.006,0.0087,90115,0
|
| 722 |
+
ISPOW.US,D,20240410,000000,0.01,0.01,0.007,0.007,5000,0
|
| 723 |
+
ISPOW.US,D,20240412,000000,0.0076,0.0076,0.0076,0.0076,115,0
|
| 724 |
+
ISPOW.US,D,20240415,000000,0.0079,0.008,0.0079,0.008,6000,0
|
| 725 |
+
ISPOW.US,D,20240417,000000,0.0082,0.0082,0.0077,0.0077,21550,0
|
| 726 |
+
ISPOW.US,D,20240418,000000,0.0077,0.0084,0.0077,0.0084,5287,0
|
| 727 |
+
ISPOW.US,D,20240419,000000,0.0073,0.0118,0.0073,0.0118,21800,0
|
| 728 |
+
ISPOW.US,D,20240422,000000,0.0073,0.0073,0.007,0.007,11100,0
|
| 729 |
+
ISPOW.US,D,20240423,000000,0.0075,0.0076,0.0073,0.0076,10758,0
|
| 730 |
+
ISPOW.US,D,20240424,000000,0.011,0.011,0.0109,0.0109,5675,0
|
| 731 |
+
ISPOW.US,D,20240425,000000,0.0109,0.0109,0.0109,0.0109,404,0
|
| 732 |
+
ISPOW.US,D,20240430,000000,0.0075,0.0076,0.0075,0.0076,20574,0
|
| 733 |
+
ISPOW.US,D,20240508,000000,0.0095,0.0095,0.009,0.009,13157,0
|
| 734 |
+
ISPOW.US,D,20240510,000000,0.0081,0.0081,0.0081,0.0081,438,0
|
| 735 |
+
ISPOW.US,D,20240513,000000,0.0081,0.0081,0.006,0.0061,14908,0
|
| 736 |
+
ISPOW.US,D,20240514,000000,0.0083,0.009,0.0066,0.0067,3372,0
|
| 737 |
+
ISPOW.US,D,20240515,000000,0.009,0.009,0.0083,0.0083,2700,0
|
| 738 |
+
ISPOW.US,D,20240516,000000,0.0089,0.0101,0.0086,0.01,101402,0
|
| 739 |
+
ISPOW.US,D,20240517,000000,0.011,0.011,0.0077,0.0077,3262,0
|
| 740 |
+
ISPOW.US,D,20240521,000000,0.0077,0.0077,0.0071,0.0077,1874,0
|
| 741 |
+
ISPOW.US,D,20240522,000000,0.0099,0.01,0.009,0.009,25100,0
|
| 742 |
+
ISPOW.US,D,20240523,000000,0.009,0.01,0.009,0.0096,9682,0
|
| 743 |
+
ISPOW.US,D,20240524,000000,0.0096,0.0096,0.0057,0.0062,221504,0
|
| 744 |
+
ISPOW.US,D,20240528,000000,0.0067,0.0067,0.0067,0.0067,36006,0
|
| 745 |
+
ISPOW.US,D,20240529,000000,0.0067,0.00865,0.0067,0.0086,61683,0
|
| 746 |
+
ISPOW.US,D,20240530,000000,0.0072,0.0099,0.0072,0.0099,1100,0
|
| 747 |
+
ISPOW.US,D,20240531,000000,0.01,0.01,0.0099,0.0099,3801,0
|
| 748 |
+
ISPOW.US,D,20240605,000000,0.0099,0.0099,0.0071,0.0072,13274,0
|
| 749 |
+
ISPOW.US,D,20240606,000000,0.0072,0.0072,0.0072,0.0072,2280,0
|
| 750 |
+
ISPOW.US,D,20240610,000000,0.0071,0.0071,0.0071,0.0071,5100,0
|
| 751 |
+
ISPOW.US,D,20240611,000000,0.0097,0.0098,0.0094,0.0094,68043,0
|
| 752 |
+
ISPOW.US,D,20240612,000000,0.013,0.013,0.0091,0.01,159557,0
|
| 753 |
+
ISPOW.US,D,20240613,000000,0.0129,0.013,0.0099,0.01,234047,0
|
| 754 |
+
ISPOW.US,D,20240614,000000,0.013,0.013,0.01,0.013,6518,0
|
| 755 |
+
ISPOW.US,D,20240617,000000,0.0101,0.0101,0.0101,0.0101,4972,0
|
| 756 |
+
ISPOW.US,D,20240618,000000,0.0118,0.0129,0.0107,0.011,601450,0
|
| 757 |
+
ISPOW.US,D,20240620,000000,0.01,0.0103,0.01,0.0103,74100,0
|
| 758 |
+
ISPOW.US,D,20240621,000000,0.01,0.0129,0.01,0.0129,1422,0
|
| 759 |
+
ISPOW.US,D,20240625,000000,0.0101,0.010143,0.0099,0.0101,11211,0
|
| 760 |
+
ISPOW.US,D,20240626,000000,0.0103,0.0103,0.0073,0.01,13894,0
|
| 761 |
+
ISPOW.US,D,20240628,000000,0.0129,0.0129,0.0129,0.0129,4406,0
|
| 762 |
+
ISPOW.US,D,20240701,000000,0.0128,0.0128,0.0128,0.0128,4149,0
|
| 763 |
+
ISPOW.US,D,20240702,000000,0.0128,0.0128,0.0128,0.0128,100,0
|
| 764 |
+
ISPOW.US,D,20240705,000000,0.0128,0.0128,0.01,0.0125,3289,0
|
| 765 |
+
ISPOW.US,D,20240709,000000,0.01,0.0125,0.01,0.0125,1103,0
|
| 766 |
+
ISPOW.US,D,20240710,000000,0.0124,0.016,0.0111,0.0145,45060,0
|
| 767 |
+
ISPOW.US,D,20240711,000000,0.0145,0.0159,0.0145,0.0159,16636,0
|
| 768 |
+
ISPOW.US,D,20240712,000000,0.014,0.0159,0.0113,0.0152,20412,0
|
| 769 |
+
ISPOW.US,D,20240715,000000,0.0102,0.0102,0.01,0.01,14271,0
|
| 770 |
+
ISPOW.US,D,20240716,000000,0.01,0.0129,0.0086,0.0128,22525,0
|
| 771 |
+
ISPOW.US,D,20240717,000000,0.0128,0.0128,0.0128,0.0128,4121,0
|
| 772 |
+
ISPOW.US,D,20240718,000000,0.0102,0.0102,0.0101,0.0101,500,0
|
| 773 |
+
ISPOW.US,D,20240719,000000,0.0128,0.013,0.011471,0.013,3800,0
|
| 774 |
+
ISPOW.US,D,20240722,000000,0.0116,0.013,0.01025,0.013,3280,0
|
| 775 |
+
ISPOW.US,D,20240723,000000,0.0143,0.0143,0.01,0.014,29310,0
|
| 776 |
+
ISPOW.US,D,20240724,000000,0.0102,0.0137,0.0101,0.0137,35061,0
|
| 777 |
+
ISPOW.US,D,20240725,000000,0.0129,0.0129,0.0105,0.0129,5530,0
|
| 778 |
+
ISPOW.US,D,20240726,000000,0.011,0.011,0.011,0.011,11216,0
|
| 779 |
+
ISPOW.US,D,20240729,000000,0.012,0.016,0.0119,0.0142,183739,0
|
| 780 |
+
ISPOW.US,D,20240730,000000,0.0201,0.0449,0.02,0.031,2425245,0
|
| 781 |
+
ISPOW.US,D,20240731,000000,0.0337,0.0337,0.015,0.02,198976,0
|
| 782 |
+
ISPOW.US,D,20240801,000000,0.0201,0.0342,0.02,0.031,91956,0
|
| 783 |
+
ISPOW.US,D,20240802,000000,0.0175,0.0244,0.0175,0.0243,26507,0
|
| 784 |
+
ISPOW.US,D,20240805,000000,0.0131,0.0221,0.013,0.0174,45648,0
|
| 785 |
+
ISPOW.US,D,20240806,000000,0.0174,0.020099,0.0155,0.020099,4298,0
|
| 786 |
+
ISPOW.US,D,20240807,000000,0.0155,0.0161,0.0151,0.0161,36700,0
|
| 787 |
+
ISPOW.US,D,20240808,000000,0.0155,0.0155,0.0155,0.0155,8508,0
|
| 788 |
+
ISPOW.US,D,20240812,000000,0.0192,0.0192,0.0152,0.0165,12582,0
|
| 789 |
+
ISPOW.US,D,20240813,000000,0.017,0.017,0.0169,0.017,1578,0
|
| 790 |
+
ISPOW.US,D,20240814,000000,0.016,0.016,0.0152,0.0155,5049,0
|
| 791 |
+
ISPOW.US,D,20240815,000000,0.0152,0.0152,0.012,0.014,429630,0
|
| 792 |
+
ISPOW.US,D,20240816,000000,0.0185,0.025,0.0182,0.025,89706,0
|
| 793 |
+
ISPOW.US,D,20240819,000000,0.022,0.037,0.022,0.031,116867,0
|
| 794 |
+
ISPOW.US,D,20240820,000000,0.031,0.0361,0.0307,0.0307,222062,0
|
| 795 |
+
ISPOW.US,D,20240821,000000,0.0307,0.0361,0.0192,0.0361,103689,0
|
| 796 |
+
ISPOW.US,D,20240822,000000,0.036,0.0361,0.024,0.03609,10036,0
|
| 797 |
+
ISPOW.US,D,20240826,000000,0.0262,0.036,0.0201,0.0211,65509,0
|
| 798 |
+
ISPOW.US,D,20240827,000000,0.0217,0.0217,0.0211,0.0211,51650,0
|
| 799 |
+
ISPOW.US,D,20240828,000000,0.0211,0.0211,0.0183,0.0183,28125,0
|
| 800 |
+
ISPOW.US,D,20240829,000000,0.0185,0.0199,0.0185,0.0199,4662,0
|
| 801 |
+
ISPOW.US,D,20240830,000000,0.0287,0.0289,0.0185,0.0185,4201,0
|
| 802 |
+
ISPOW.US,D,20240903,000000,0.0265,0.0265,0.0265,0.0265,2811,0
|
| 803 |
+
ISPOW.US,D,20240905,000000,0.0186,0.0186,0.0121,0.0153,15200,0
|
| 804 |
+
ISPOW.US,D,20240906,000000,0.018,0.021,0.016,0.0161,51250,0
|
| 805 |
+
ISPOW.US,D,20240909,000000,0.016,0.016,0.016,0.016,1000,0
|
| 806 |
+
ISPOW.US,D,20240911,000000,0.018,0.018,0.0149,0.016,90539,0
|
| 807 |
+
ISPOW.US,D,20240912,000000,0.0208,0.026,0.016,0.0255,7023,0
|
| 808 |
+
ISPOW.US,D,20240916,000000,0.0124,0.0132,0.0122,0.0132,2308,0
|
| 809 |
+
ISPOW.US,D,20240917,000000,0.0193,0.0265,0.0193,0.0197,50065,0
|
| 810 |
+
ISPOW.US,D,20240918,000000,0.020437,0.020437,0.020437,0.020437,697,0
|
| 811 |
+
ISPOW.US,D,20240919,000000,0.0293,0.0293,0.0127,0.0127,5168,0
|
| 812 |
+
ISPOW.US,D,20240920,000000,0.0134,0.036,0.0134,0.0321,107540,0
|
| 813 |
+
ISPOW.US,D,20240923,000000,0.0156,0.021,0.0156,0.021,10820,0
|
| 814 |
+
ISPOW.US,D,20240924,000000,0.0211,0.0211,0.0152,0.0155,32701,0
|
| 815 |
+
ISPOW.US,D,20240925,000000,0.0151,0.0203,0.0126,0.0193,80876,0
|
| 816 |
+
ISPOW.US,D,20240926,000000,0.0134,0.017,0.0129,0.017,65537,0
|
| 817 |
+
ISPOW.US,D,20240927,000000,0.017,0.0171,0.0124,0.0125,110212,0
|
| 818 |
+
ISPOW.US,D,20240930,000000,0.0132,0.0185,0.0132,0.0172,6402,0
|
| 819 |
+
ISPOW.US,D,20241001,000000,0.0149,0.0149,0.0149,0.0149,11550,0
|
| 820 |
+
ISPOW.US,D,20241003,000000,0.0133,0.0164,0.0133,0.0164,413,0
|
| 821 |
+
ISPOW.US,D,20241009,000000,0.0165,0.0165,0.0135,0.0135,70508,0
|
| 822 |
+
ISPOW.US,D,20241011,000000,0.0114,0.0136,0.0114,0.0135,15933,0
|
| 823 |
+
ISPOW.US,D,20241014,000000,0.0101,0.0163,0.0101,0.015,1430,0
|
| 824 |
+
ISPOW.US,D,20241015,000000,0.015,0.015,0.0136,0.015,6700,0
|
| 825 |
+
ISPOW.US,D,20241016,000000,0.015,0.0165,0.0149,0.0164,30108,0
|
| 826 |
+
ISPOW.US,D,20241017,000000,0.0134,0.0134,0.0102,0.012701,32400,0
|
| 827 |
+
ISPOW.US,D,20241021,000000,0.0125,0.0125,0.0125,0.0125,307,0
|
| 828 |
+
ISPOW.US,D,20241022,000000,0.014,0.014,0.0139,0.014,3500,0
|
| 829 |
+
ISPOW.US,D,20241025,000000,0.035,0.035,0.0126,0.015,25716,0
|
| 830 |
+
ISPOW.US,D,20241028,000000,0.0178,0.02,0.0135,0.0136,18959,0
|
| 831 |
+
ISPOW.US,D,20241031,000000,0.0159,0.0159,0.0132,0.0133,3775,0
|
| 832 |
+
ISPOW.US,D,20241101,000000,0.0133,0.0133,0.0133,0.0133,110,0
|
| 833 |
+
ISPOW.US,D,20241104,000000,0.0133,0.0133,0.0132,0.0133,3100,0
|
| 834 |
+
ISPOW.US,D,20241105,000000,0.0132,0.0132,0.0132,0.0132,266,0
|
| 835 |
+
ISPOW.US,D,20241107,000000,0.01578,0.01578,0.0155,0.0155,5259,0
|
| 836 |
+
ISPOW.US,D,20241111,000000,0.0127,0.0129,0.0127,0.0128,911,0
|
| 837 |
+
ISPOW.US,D,20241113,000000,0.0148,0.0148,0.0148,0.0148,2153,0
|
| 838 |
+
ISPOW.US,D,20241115,000000,0.0131,0.0132,0.0131,0.0132,230,0
|
| 839 |
+
ISPOW.US,D,20241119,000000,0.0133,0.0133,0.013,0.0133,1300,0
|
| 840 |
+
ISPOW.US,D,20241120,000000,0.0131,0.0199,0.0124,0.0199,3683,0
|
| 841 |
+
ISPOW.US,D,20241121,000000,0.0185,0.0186,0.0123,0.0123,2461,0
|
| 842 |
+
ISPOW.US,D,20241125,000000,0.0124,0.0124,0.0103,0.0104,8930,0
|
| 843 |
+
ISPOW.US,D,20241126,000000,0.0147,0.015,0.0105,0.0148,134616,0
|
| 844 |
+
ISPOW.US,D,20241127,000000,0.0104,0.015,0.0103,0.015,11198,0
|
| 845 |
+
ISPOW.US,D,20241129,000000,0.0186,0.0186,0.014549,0.014549,300,0
|
| 846 |
+
ISPOW.US,D,20241203,000000,0.0108,0.0108,0.0108,0.0108,100,0
|
| 847 |
+
ISPOW.US,D,20241204,000000,0.0111,0.0177,0.011,0.0113,12979,0
|
| 848 |
+
ISPOW.US,D,20241205,000000,0.0108,0.0108,0.0108,0.0108,10000,0
|
| 849 |
+
ISPOW.US,D,20241206,000000,0.014251,0.014251,0.014251,0.014251,1042,0
|
| 850 |
+
ISPOW.US,D,20241209,000000,0.0174,0.02,0.0092,0.0094,168046,0
|
| 851 |
+
ISPOW.US,D,20241210,000000,0.01,0.0106,0.0095,0.010016,282472,0
|
| 852 |
+
ISPOW.US,D,20241211,000000,0.0105,0.0115,0.0096,0.0096,5500,0
|
| 853 |
+
ISPOW.US,D,20241212,000000,0.0097,0.0129,0.0097,0.0129,1090,0
|
| 854 |
+
ISPOW.US,D,20241213,000000,0.01,0.01,0.01,0.01,1605,0
|
| 855 |
+
ISPOW.US,D,20241216,000000,0.0095,0.0112,0.009,0.009,30926,0
|
| 856 |
+
ISPOW.US,D,20241217,000000,0.0085,0.0086,0.0078,0.00808,48964,0
|
| 857 |
+
ISPOW.US,D,20241218,000000,0.0089,0.0121,0.0073,0.0085,173640,0
|
| 858 |
+
ISPOW.US,D,20241219,000000,0.0085,0.0101,0.0085,0.0101,166201,0
|
| 859 |
+
ISPOW.US,D,20241223,000000,0.0097,0.01,0.0093,0.01,3904,0
|
| 860 |
+
ISPOW.US,D,20241224,000000,0.01,0.0128,0.0099,0.0127,11644,0
|
| 861 |
+
ISPOW.US,D,20241226,000000,0.01,0.0126,0.009,0.0126,50885,0
|
| 862 |
+
ISPOW.US,D,20241227,000000,0.012,0.0125,0.012,0.0125,14005,0
|
| 863 |
+
ISPOW.US,D,20241230,000000,0.011,0.0142,0.0091,0.0091,35734,0
|
| 864 |
+
ISPOW.US,D,20241231,000000,0.0101,0.0102,0.01,0.01,7000,0
|
| 865 |
+
ISPOW.US,D,20250102,000000,0.011,0.0111,0.01,0.0103,236889,0
|
| 866 |
+
ISPOW.US,D,20250103,000000,0.01,0.0143,0.01,0.014,27040,0
|
| 867 |
+
ISPOW.US,D,20250106,000000,0.015,0.015,0.011,0.0143,46880,0
|
| 868 |
+
ISPOW.US,D,20250107,000000,0.0192,0.0194,0.0123,0.018,84617,0
|
| 869 |
+
ISPOW.US,D,20250108,000000,0.017,0.025,0.0127,0.0156,149813,0
|
| 870 |
+
ISPOW.US,D,20250110,000000,0.0123,0.0198,0.0123,0.0193,77557,0
|
| 871 |
+
ISPOW.US,D,20250113,000000,0.0158,0.0213,0.0133,0.0213,77717,0
|
| 872 |
+
ISPOW.US,D,20250114,000000,0.0181,0.025,0.0181,0.023,32481,0
|
| 873 |
+
ISPOW.US,D,20250115,000000,0.0151,0.0249,0.0151,0.0246,25411,0
|
| 874 |
+
ISPOW.US,D,20250116,000000,0.024,0.0246,0.024,0.0246,31326,0
|
| 875 |
+
ISPOW.US,D,20250117,000000,0.020201,0.0248,0.017,0.0243,113354,0
|
| 876 |
+
ISPOW.US,D,20250121,000000,0.0238,0.0238,0.0184,0.0229,23000,0
|
| 877 |
+
ISPOW.US,D,20250123,000000,0.0191,0.0231,0.0139,0.0218,112424,0
|
| 878 |
+
ISPOW.US,D,20250124,000000,0.021,0.0214,0.021,0.0214,505,0
|
| 879 |
+
ISPOW.US,D,20250127,000000,0.0172,0.0214,0.0172,0.0214,439,0
|
| 880 |
+
ISPOW.US,D,20250128,000000,0.0207,0.0207,0.0141,0.0141,21224,0
|
| 881 |
+
ISPOW.US,D,20250129,000000,0.0141,0.0176,0.0117,0.0176,11304,0
|
| 882 |
+
ISPOW.US,D,20250130,000000,0.0146,0.0176,0.0121,0.0176,210059,0
|
| 883 |
+
ISPOW.US,D,20250131,000000,0.0171,0.0176,0.0126,0.0176,19459,0
|
| 884 |
+
ISPOW.US,D,20250204,000000,0.02,0.02,0.02,0.02,3294,0
|
| 885 |
+
ISPOW.US,D,20250207,000000,0.015,0.0175,0.0105,0.0175,42200,0
|
| 886 |
+
ISPOW.US,D,20250210,000000,0.0113,0.0164,0.0113,0.0164,874,0
|
| 887 |
+
ISPOW.US,D,20250213,000000,0.0141,0.0163,0.0141,0.0163,610,0
|
| 888 |
+
ISPOW.US,D,20250221,000000,0.0119,0.016,0.0119,0.016,2121,0
|
| 889 |
+
ISPOW.US,D,20250226,000000,0.0119,0.0146,0.0096,0.0137,145349,0
|
| 890 |
+
ISPOW.US,D,20250227,000000,0.013799,0.013799,0.0111,0.0136,3310,0
|
| 891 |
+
ISPOW.US,D,20250228,000000,0.01245,0.0138,0.0111,0.0137,10279,0
|
| 892 |
+
ISPOW.US,D,20250305,000000,0.0112,0.0139,0.0082,0.0136,167006,0
|
| 893 |
+
ISPOW.US,D,20250310,000000,0.0136,0.0136,0.0101,0.0102,46891,0
|
| 894 |
+
ISPOW.US,D,20250311,000000,0.0101,0.010201,0.0086,0.01,65503,0
|
| 895 |
+
ISPOW.US,D,20250312,000000,0.01,0.0106,0.007,0.0106,65151,0
|
| 896 |
+
ISPOW.US,D,20250313,000000,0.0116,0.0117,0.0116,0.0117,501,0
|
| 897 |
+
ISPOW.US,D,20250314,000000,0.0117,0.0117,0.0116,0.0117,2320,0
|
| 898 |
+
ISPOW.US,D,20250318,000000,0.01,0.0116,0.0078,0.0116,4800,0
|
| 899 |
+
ISPOW.US,D,20250319,000000,0.0114,0.0114,0.0114,0.0114,1000,0
|
| 900 |
+
ISPOW.US,D,20250321,000000,0.0113,0.0114,0.0113,0.0114,2360,0
|
| 901 |
+
ISPOW.US,D,20250327,000000,0.0083,0.0111,0.0077,0.0111,15500,0
|
| 902 |
+
ISPOW.US,D,20250328,000000,0.01,0.01,0.0076,0.0098,17411,0
|
| 903 |
+
ISPOW.US,D,20250331,000000,0.0075,0.0077,0.0075,0.0077,42309,0
|
| 904 |
+
ISPOW.US,D,20250402,000000,0.0084,0.0092,0.0084,0.0092,10000,0
|
| 905 |
+
ISPOW.US,D,20250403,000000,0.0092,0.0092,0.0078,0.0091,7628,0
|
| 906 |
+
ISPOW.US,D,20250404,000000,0.0089,0.0089,0.0089,0.0089,120,0
|
| 907 |
+
ISPOW.US,D,20250407,000000,0.0088,0.0096,0.008,0.0088,16782,0
|
| 908 |
+
ISPOW.US,D,20250408,000000,0.0075,0.0075,0.0075,0.0075,200,0
|
| 909 |
+
ISPOW.US,D,20250410,000000,0.0099,0.0099,0.0076,0.0077,4192,0
|
| 910 |
+
ISPOW.US,D,20250414,000000,0.0087,0.0095,0.0087,0.0095,3495,0
|
| 911 |
+
ISPOW.US,D,20250415,000000,0.0076,0.011,0.0076,0.011,4385,0
|
| 912 |
+
ISPOW.US,D,20250417,000000,0.009,0.011,0.0081,0.011,1919,0
|
| 913 |
+
ISPOW.US,D,20250421,000000,0.0109,0.0109,0.0109,0.0109,105,0
|
| 914 |
+
ISPOW.US,D,20250422,000000,0.0108,0.0108,0.01,0.0108,21854,0
|
| 915 |
+
ISPOW.US,D,20250423,000000,0.0091,0.0107,0.009,0.0107,24222,0
|
| 916 |
+
ISPOW.US,D,20250425,000000,0.0085,0.0086,0.0085,0.0086,520,0
|
| 917 |
+
ISPOW.US,D,20250430,000000,0.0091,0.0091,0.0091,0.0091,1494,0
|
| 918 |
+
ISPOW.US,D,20250501,000000,0.0101,0.0102,0.0094,0.0102,4229,0
|
| 919 |
+
ISPOW.US,D,20250502,000000,0.0101,0.0101,0.0094,0.00999,9217,0
|
| 920 |
+
ISPOW.US,D,20250505,000000,0.0098,0.0098,0.0092,0.0098,688,0
|
| 921 |
+
ISPOW.US,D,20250506,000000,0.0097,0.0097,0.0088,0.0089,838,0
|
| 922 |
+
ISPOW.US,D,20250507,000000,0.00925,0.0103,0.00925,0.0103,6510,0
|
| 923 |
+
ISPOW.US,D,20250508,000000,0.0103,0.0104,0.0103,0.0103,5872,0
|
| 924 |
+
ISPOW.US,D,20250512,000000,0.0098,0.0103,0.0097,0.0103,11936,0
|
| 925 |
+
ISPOW.US,D,20250514,000000,0.0102,0.0102,0.0102,0.0102,139,0
|
| 926 |
+
ISPOW.US,D,20250519,000000,0.0102,0.0103,0.0101,0.0103,6098,0
|
| 927 |
+
ISPOW.US,D,20250522,000000,0.0103,0.0103,0.0103,0.0103,1350,0
|
| 928 |
+
ISPOW.US,D,20250527,000000,0.0084,0.0103,0.0084,0.0095,3694,0
|
| 929 |
+
ISPOW.US,D,20250530,000000,0.0101,0.0103,0.0096,0.01,40416,0
|
| 930 |
+
ISPOW.US,D,20250602,000000,0.0102,0.0103,0.0102,0.010251,19775,0
|
| 931 |
+
ISPOW.US,D,20250603,000000,0.0103,0.0103,0.01025,0.01025,11489,0
|
| 932 |
+
ISPOW.US,D,20250604,000000,0.0109,0.0109,0.0109,0.0109,414,0
|
| 933 |
+
ISPOW.US,D,20250609,000000,0.0113,0.01245,0.0113,0.012,12889,0
|
| 934 |
+
ISPOW.US,D,20250611,000000,0.0103,0.0104,0.0091,0.0091,43303,0
|
| 935 |
+
ISPOW.US,D,20250613,000000,0.010399,0.010399,0.010399,0.010399,101,0
|
| 936 |
+
ISPOW.US,D,20250616,000000,0.0088,0.0104,0.0088,0.0104,793,0
|
| 937 |
+
ISPOW.US,D,20250617,000000,0.0097,0.0104,0.009,0.0093,2901,0
|
| 938 |
+
ISPOW.US,D,20250618,000000,0.0104,0.0104,0.0091,0.0091,5301,0
|
| 939 |
+
ISPOW.US,D,20250624,000000,0.0098,0.0105,0.0091,0.0105,121446,0
|
| 940 |
+
ISPOW.US,D,20250625,000000,0.0099,0.0099,0.00955,0.0098,23559,0
|
| 941 |
+
ISPOW.US,D,20250626,000000,0.0141,0.0141,0.0101,0.0127,76431,0
|
| 942 |
+
ISPOW.US,D,20250627,000000,0.0098,0.0126,0.0094,0.0125,13619,0
|
| 943 |
+
ISPOW.US,D,20250701,000000,0.0123,0.0123,0.009,0.011393,4330,0
|
| 944 |
+
ISPOW.US,D,20250702,000000,0.00851,0.0095,0.00851,0.0095,1107,0
|
| 945 |
+
ISPOW.US,D,20250703,000000,0.010799,0.010799,0.010799,0.010799,101,0
|
| 946 |
+
ISPOW.US,D,20250707,000000,0.010599,0.0107,0.0091,0.0092,12533,0
|
| 947 |
+
ISPOW.US,D,20250708,000000,0.01,0.01,0.00955,0.00955,1491,0
|
| 948 |
+
ISPOW.US,D,20250709,000000,0.0096,0.0099,0.0096,0.0098,13613,0
|
| 949 |
+
ISPOW.US,D,20250710,000000,0.0098,0.0098,0.0098,0.0098,1462,0
|
| 950 |
+
ISPOW.US,D,20250711,000000,0.01,0.0107,0.01,0.0107,5537,0
|
| 951 |
+
ISPOW.US,D,20250714,000000,0.0107,0.011101,0.0107,0.0107,3800,0
|
| 952 |
+
ISPOW.US,D,20250715,000000,0.0118,0.012,0.01,0.0106,21384,0
|
| 953 |
+
ISPOW.US,D,20250716,000000,0.0095,0.0129,0.0095,0.0129,2128,0
|
| 954 |
+
ISPOW.US,D,20250718,000000,0.0119,0.012,0.0095,0.0095,20267,0
|
| 955 |
+
ISPOW.US,D,20250721,000000,0.01,0.01,0.0096,0.0096,201,0
|
| 956 |
+
ISPOW.US,D,20250722,000000,0.0097,0.0097,0.0097,0.0097,293,0
|
| 957 |
+
ISPOW.US,D,20250723,000000,0.01,0.01,0.0097,0.01,5571,0
|
| 958 |
+
ISPOW.US,D,20250724,000000,0.0103,0.0103,0.0098,0.0098,38597,0
|
| 959 |
+
ISPOW.US,D,20250725,000000,0.0101,0.0101,0.01,0.0101,12630,0
|
| 960 |
+
ISPOW.US,D,20250728,000000,0.0101,0.0124,0.0101,0.0117,98273,0
|
| 961 |
+
ISPOW.US,D,20250729,000000,0.0091,0.0119,0.0091,0.0119,17351,0
|
| 962 |
+
ISPOW.US,D,20250730,000000,0.0102,0.0129,0.0102,0.0125,83442,0
|
| 963 |
+
ISPOW.US,D,20250731,000000,0.0114,0.0125,0.0114,0.0125,1501,0
|
| 964 |
+
ISPOW.US,D,20250804,000000,0.011,0.011,0.01,0.0109,111246,0
|
| 965 |
+
ISPOW.US,D,20250805,000000,0.0103,0.0108,0.0092,0.01,6994,0
|
| 966 |
+
ISPOW.US,D,20250807,000000,0.0094,0.0107,0.0093,0.0107,5529,0
|
| 967 |
+
ISPOW.US,D,20250808,000000,0.010599,0.0125,0.0092,0.01,35431,0
|
| 968 |
+
ISPOW.US,D,20250811,000000,0.0093,0.0115,0.0093,0.0115,6107,0
|
| 969 |
+
ISPOW.US,D,20250812,000000,0.0093,0.012,0.009,0.0118,28816,0
|
| 970 |
+
ISPOW.US,D,20250813,000000,0.011,0.012,0.0108,0.0118,44407,0
|
| 971 |
+
ISPOW.US,D,20250814,000000,0.010001,0.0119,0.009,0.0115,56876,0
|
| 972 |
+
ISPOW.US,D,20250815,000000,0.010001,0.011,0.0089,0.0102,102748,0
|
| 973 |
+
ISPOW.US,D,20250818,000000,0.0124,0.0154,0.011,0.0115,302254,0
|
| 974 |
+
ISPOW.US,D,20250819,000000,0.012,0.013,0.011,0.0115,39930,0
|
| 975 |
+
ISPOW.US,D,20250820,000000,0.01,0.0115,0.009,0.0115,82927,0
|
| 976 |
+
ISPOW.US,D,20250821,000000,0.0123,0.0123,0.0123,0.0123,6970,0
|
| 977 |
+
ISPOW.US,D,20250822,000000,0.0102,0.011899,0.0091,0.011899,3522,0
|
| 978 |
+
ISPOW.US,D,20250825,000000,0.0119,0.0119,0.01,0.010899,13400,0
|
| 979 |
+
ISPOW.US,D,20250826,000000,0.01024,0.0124,0.01024,0.0124,225,0
|
| 980 |
+
ISPOW.US,D,20250827,000000,0.01,0.012,0.01,0.012,4236,0
|
| 981 |
+
ISPOW.US,D,20250828,000000,0.0124,0.0124,0.012,0.0124,876,0
|
| 982 |
+
ISPOW.US,D,20250829,000000,0.0102,0.0124,0.00955,0.011,55183,0
|
| 983 |
+
ISPOW.US,D,20250902,000000,0.0109,0.0198,0.0091,0.0091,57845,0
|
| 984 |
+
ISPOW.US,D,20250903,000000,0.0134,0.0134,0.0129,0.0129,1841,0
|
| 985 |
+
ISPOW.US,D,20250904,000000,0.0124,0.0124,0.0095,0.0095,28926,0
|
| 986 |
+
ISPOW.US,D,20250905,000000,0.021,0.02799,0.0101,0.0164,1544526,0
|
| 987 |
+
ISPOW.US,D,20250908,000000,0.0197,0.0239,0.0151,0.0212,490439,0
|
| 988 |
+
ISPOW.US,D,20250909,000000,0.0154,0.0198,0.0132,0.0197,48211,0
|
| 989 |
+
ISPOW.US,D,20250910,000000,0.017313,0.0184,0.0115,0.0184,83107,0
|
| 990 |
+
ISPOW.US,D,20250911,000000,0.0113,0.0178,0.0113,0.0145,64837,0
|
| 991 |
+
ISPOW.US,D,20250915,000000,0.0157,0.0157,0.0126,0.0156,109959,0
|
| 992 |
+
ISPOW.US,D,20250916,000000,0.0121,0.0152,0.0118,0.0152,108932,0
|
| 993 |
+
ISPOW.US,D,20250917,000000,0.0152,0.0153,0.0151,0.0153,3307,0
|
| 994 |
+
ISPOW.US,D,20250918,000000,0.0152,0.0152,0.014,0.014,10737,0
|
| 995 |
+
ISPOW.US,D,20250919,000000,0.0125,0.0146,0.012301,0.0145,5972,0
|
| 996 |
+
ISPOW.US,D,20250922,000000,0.0143,0.0143,0.0125,0.0125,11147,0
|
| 997 |
+
ISPOW.US,D,20250923,000000,0.0141,0.0144,0.0121,0.0137,2458,0
|
| 998 |
+
ISPOW.US,D,20250924,000000,0.0124,0.013101,0.0124,0.0125,91527,0
|
| 999 |
+
ISPOW.US,D,20250925,000000,0.0121,0.0147,0.0121,0.0147,129608,0
|
| 1000 |
+
ISPOW.US,D,20250926,000000,0.0126,0.0147,0.01231,0.0134,51051,0
|
| 1001 |
+
ISPOW.US,D,20250929,000000,0.015,0.0187,0.015,0.0187,1091,0
|
| 1002 |
+
ISPOW.US,D,20251001,000000,0.0126,0.0165,0.0126,0.0127,49264,0
|
| 1003 |
+
ISPOW.US,D,20251002,000000,0.014,0.014,0.0126,0.0127,55068,0
|
| 1004 |
+
ISPOW.US,D,20251003,000000,0.0138,0.0138,0.0127,0.013251,1338,0
|
| 1005 |
+
ISPOW.US,D,20251006,000000,0.0126,0.013199,0.0125,0.0129,500,0
|
| 1006 |
+
ISPOW.US,D,20251007,000000,0.0131,0.0131,0.0122,0.012898,2701,0
|
| 1007 |
+
ISPOW.US,D,20251008,000000,0.0121,0.0145,0.012,0.014,7922,0
|
| 1008 |
+
ISPOW.US,D,20251010,000000,0.0127,0.0138,0.0118,0.0138,10344,0
|
| 1009 |
+
ISPOW.US,D,20251013,000000,0.0121,0.0123,0.0116,0.0119,73514,0
|
| 1010 |
+
ISPOW.US,D,20251014,000000,0.0119,0.0136,0.0119,0.0136,2305,0
|
| 1011 |
+
ISPOW.US,D,20251015,000000,0.0121,0.0135,0.0095,0.013,142807,0
|
| 1012 |
+
ISPOW.US,D,20251016,000000,0.0129,0.0129,0.01,0.0107,54917,0
|
| 1013 |
+
ISPOW.US,D,20251017,000000,0.0105,0.012,0.0105,0.0119,3210,0
|
| 1014 |
+
ISPOW.US,D,20251020,000000,0.0119,0.012,0.0105,0.0105,24847,0
|
| 1015 |
+
ISPOW.US,D,20251021,000000,0.0119,0.013929,0.0106,0.0107,44013,0
|
| 1016 |
+
ISPOW.US,D,20251022,000000,0.011799,0.0129,0.011799,0.0128,3143,0
|
| 1017 |
+
ISPOW.US,D,20251023,000000,0.015,0.015,0.0115,0.0124,11970,0
|
| 1018 |
+
ISPOW.US,D,20251024,000000,0.0116,0.0133,0.0102,0.0133,68350,0
|
| 1019 |
+
ISPOW.US,D,20251027,000000,0.015,0.015,0.0111,0.0111,3100,0
|
| 1020 |
+
ISPOW.US,D,20251028,000000,0.0111,0.0121,0.0111,0.0119,26587,0
|
| 1021 |
+
ISPOW.US,D,20251029,000000,0.0118,0.0118,0.010501,0.0118,8548,0
|
| 1022 |
+
ISPOW.US,D,20251030,000000,0.0117,0.0144,0.0117,0.0128,48254,0
|
| 1023 |
+
ISPOW.US,D,20251031,000000,0.0104,0.0113,0.01,0.0113,28226,0
|
| 1024 |
+
ISPOW.US,D,20251103,000000,0.011,0.0121,0.0108,0.0119,4789,0
|
| 1025 |
+
ISPOW.US,D,20251104,000000,0.0101,0.012199,0.01,0.0112,80376,0
|
| 1026 |
+
ISPOW.US,D,20251105,000000,0.0121,0.0139,0.009,0.0139,153614,0
|
| 1027 |
+
ISPOW.US,D,20251106,000000,0.011599,0.0119,0.011599,0.0119,278,0
|
| 1028 |
+
ISPOW.US,D,20251107,000000,0.0113,0.0118,0.0113,0.0117,11766,0
|
| 1029 |
+
ISPOW.US,D,20251110,000000,0.0118,0.0119,0.0113,0.0118,4604,0
|
| 1030 |
+
ISPOW.US,D,20251111,000000,0.0109,0.0118,0.0109,0.0118,356,0
|
| 1031 |
+
ISPOW.US,D,20251112,000000,0.0115,0.0133,0.0115,0.0133,1742,0
|
| 1032 |
+
ISPOW.US,D,20251113,000000,0.0131,0.0132,0.0131,0.0132,35000,0
|
| 1033 |
+
ISPOW.US,D,20251114,000000,0.0107,0.0128,0.0107,0.0127,16118,0
|
| 1034 |
+
ISPOW.US,D,20251117,000000,0.0109,0.0109,0.0107,0.0107,1800,0
|
| 1035 |
+
ISPOW.US,D,20251118,000000,0.0107,0.0114,0.0099,0.0107,18302,0
|
| 1036 |
+
ISPOW.US,D,20251119,000000,0.0101,0.0118,0.01,0.0118,11118,0
|
| 1037 |
+
ISPOW.US,D,20251120,000000,0.01,0.0114,0.0099,0.0114,5150,0
|
| 1038 |
+
ISPOW.US,D,20251125,000000,0.0112,0.0112,0.01,0.011,27285,0
|
| 1039 |
+
ISPOW.US,D,20251128,000000,0.011,0.011,0.011,0.011,33990,0
|
| 1040 |
+
ISPOW.US,D,20251201,000000,0.0092,0.010799,0.0091,0.010799,8797,0
|
| 1041 |
+
ISPOW.US,D,20251205,000000,0.0111,0.0111,0.0092,0.0109,7911,0
|
| 1042 |
+
ISPOW.US,D,20251208,000000,0.0108,0.0108,0.0106,0.0106,1013,0
|
| 1043 |
+
ISPOW.US,D,20251209,000000,0.0091,0.0109,0.0091,0.01,17235,0
|
| 1044 |
+
ISPOW.US,D,20251210,000000,0.01,0.0119,0.01,0.0113,41846,0
|
| 1045 |
+
ISPOW.US,D,20251212,000000,0.0093,0.0112,0.0093,0.0112,1917,0
|
| 1046 |
+
ISPOW.US,D,20251215,000000,0.01,0.011,0.01,0.011,5397,0
|
| 1047 |
+
ISPOW.US,D,20251216,000000,0.01,0.0109,0.01,0.0109,1615,0
|
| 1048 |
+
ISPOW.US,D,20251217,000000,0.0119,0.0125,0.009,0.0116,339344,0
|
| 1049 |
+
ISPOW.US,D,20251218,000000,0.009,0.0109,0.009,0.0109,42652,0
|
| 1050 |
+
ISPOW.US,D,20251219,000000,0.0091,0.0104,0.009,0.009,59854,0
|
| 1051 |
+
ISPOW.US,D,20251222,000000,0.009,0.0098,0.0088,0.0088,45296,0
|
| 1052 |
+
ISPOW.US,D,20251223,000000,0.008,0.0091,0.005,0.0091,219578,0
|
| 1053 |
+
ISPOW.US,D,20251224,000000,0.007,0.007,0.006,0.007,49033,0
|
| 1054 |
+
ISPOW.US,D,20251226,000000,0.0071,0.0071,0.0071,0.0071,500,0
|
| 1055 |
+
ISPOW.US,D,20251229,000000,0.006,0.0075,0.0051,0.0074,111474,0
|
| 1056 |
+
ISPOW.US,D,20251230,000000,0.0066,0.0077,0.0051,0.0077,83691,0
|
| 1057 |
+
ISPOW.US,D,20251231,000000,0.007,0.0078,0.007,0.0077,42824,0
|
| 1058 |
+
ISPOW.US,D,20260102,000000,0.0085,0.0087,0.0085,0.0087,1306,0
|
| 1059 |
+
ISPOW.US,D,20260105,000000,0.0089,0.0089,0.006,0.0088,11594,0
|
| 1060 |
+
ISPOW.US,D,20260106,000000,0.0058,0.0087,0.0058,0.0087,24103,0
|
| 1061 |
+
ISPOW.US,D,20260107,000000,0.0096,0.0096,0.0096,0.0096,100,0
|
| 1062 |
+
ISPOW.US,D,20260109,000000,0.0087,0.0087,0.007,0.0071,16318,0
|
| 1063 |
+
ISPOW.US,D,20260112,000000,0.0075,0.0075,0.0075,0.0075,1200,0
|
| 1064 |
+
ISPOW.US,D,20260113,000000,0.0079,0.0079,0.0071,0.0079,1257,0
|
| 1065 |
+
ISPOW.US,D,20260114,000000,0.0079,0.0096,0.0071,0.0095,4908,0
|
| 1066 |
+
ISPOW.US,D,20260116,000000,0.0095,0.0095,0.0095,0.0095,821,0
|
| 1067 |
+
ISPOW.US,D,20260120,000000,0.008,0.0091,0.006,0.0091,33222,0
|
| 1068 |
+
ISPOW.US,D,20260121,000000,0.009,0.009,0.009,0.009,482,0
|
| 1069 |
+
ISPOW.US,D,20260123,000000,0.009,0.009,0.009,0.009,2203,0
|
| 1070 |
+
ISPOW.US,D,20260126,000000,0.0071,0.0087,0.0071,0.0087,15400,0
|
| 1071 |
+
ISPOW.US,D,20260127,000000,0.0071,0.008,0.0069,0.0078,3007,0
|
| 1072 |
+
ISPOW.US,D,20260128,000000,0.0083,0.0083,0.0078,0.0078,701,0
|
| 1073 |
+
ISPOW.US,D,20260129,000000,0.0078,0.0078,0.0069,0.0078,2415,0
|
| 1074 |
+
ISPOW.US,D,20260130,000000,0.0069,0.0081,0.006,0.00775,89833,0
|
| 1075 |
+
ISPOW.US,D,20260202,000000,0.0063,0.007,0.0058,0.007,94657,0
|
| 1076 |
+
ISPOW.US,D,20260203,000000,0.0065,0.0072,0.0058,0.0072,38992,0
|
daily/us/nasdaq stocks/2/istr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/itoc.us.txt
ADDED
|
@@ -0,0 +1,365 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ITOC.US,D,20240905,000000,3.76,4.48,3.57,3.78,2242800,0
|
| 3 |
+
ITOC.US,D,20240906,000000,4.2,4.2,3.5205,3.9,596406,0
|
| 4 |
+
ITOC.US,D,20240909,000000,3.65,3.99,3.36,3.54,167898,0
|
| 5 |
+
ITOC.US,D,20240910,000000,3.41,3.672,3.41,3.59,67080,0
|
| 6 |
+
ITOC.US,D,20240911,000000,3.63,3.9699,3.33,3.35,72235,0
|
| 7 |
+
ITOC.US,D,20240912,000000,3.32,3.96,3.32,3.88,264675,0
|
| 8 |
+
ITOC.US,D,20240913,000000,3.94,4.3989,3.8,4.1,174731,0
|
| 9 |
+
ITOC.US,D,20240916,000000,4.05,4.56,3.9416,4.49,321679,0
|
| 10 |
+
ITOC.US,D,20240917,000000,4.45,4.5,4.01,4.03,88187,0
|
| 11 |
+
ITOC.US,D,20240918,000000,4.21,4.33,4.0402,4.319,84594,0
|
| 12 |
+
ITOC.US,D,20240919,000000,4.24,4.3192,4.08,4.25,94867,0
|
| 13 |
+
ITOC.US,D,20240920,000000,4.2398,4.322,4.145,4.22,123829,0
|
| 14 |
+
ITOC.US,D,20240923,000000,4.325,4.75,4.02,4.34,1137778,0
|
| 15 |
+
ITOC.US,D,20240924,000000,4.1554,4.48,4.11,4.42,140905,0
|
| 16 |
+
ITOC.US,D,20240925,000000,4.48,5.51,4.4,5.45,382331,0
|
| 17 |
+
ITOC.US,D,20240926,000000,5.87,6.26,4.65,4.99,578311,0
|
| 18 |
+
ITOC.US,D,20240927,000000,5.11,5.11,4.7,4.83,29009,0
|
| 19 |
+
ITOC.US,D,20240930,000000,4.73,5.75,4.69,5.61,210994,0
|
| 20 |
+
ITOC.US,D,20241001,000000,5.86,6.139,5.1901,5.4,227180,0
|
| 21 |
+
ITOC.US,D,20241002,000000,5.73,6.45,5.4001,6.44,373867,0
|
| 22 |
+
ITOC.US,D,20241003,000000,6.4,6.45,5.8,5.92,178031,0
|
| 23 |
+
ITOC.US,D,20241004,000000,6,6.04,5.13,5.79,342019,0
|
| 24 |
+
ITOC.US,D,20241007,000000,5.645,6,5.5,5.7,115888,0
|
| 25 |
+
ITOC.US,D,20241008,000000,5.56,5.6,4.81,4.91,169534,0
|
| 26 |
+
ITOC.US,D,20241009,000000,5.04,5.45,4.6316,4.8,462256,0
|
| 27 |
+
ITOC.US,D,20241010,000000,4.98,5.12,4.82,5.03,140858,0
|
| 28 |
+
ITOC.US,D,20241011,000000,4.95,5.6,4.84,5.38,184082,0
|
| 29 |
+
ITOC.US,D,20241014,000000,5.5,5.5,5.0659,5.2,127557,0
|
| 30 |
+
ITOC.US,D,20241015,000000,5.32,5.84,5,5.43,343755,0
|
| 31 |
+
ITOC.US,D,20241016,000000,5.27,5.57,4.8801,4.99,168115,0
|
| 32 |
+
ITOC.US,D,20241017,000000,4.74,4.98,4.112,4.54,491488,0
|
| 33 |
+
ITOC.US,D,20241018,000000,4.38,4.68,4.2418,4.52,123284,0
|
| 34 |
+
ITOC.US,D,20241021,000000,4.39,5.15,4.3077,4.88,187674,0
|
| 35 |
+
ITOC.US,D,20241022,000000,4.89,5,4.5,4.97,110404,0
|
| 36 |
+
ITOC.US,D,20241023,000000,4.74,4.95,4.4,4.5,82887,0
|
| 37 |
+
ITOC.US,D,20241024,000000,4.8,4.83,4.3,4.48,128417,0
|
| 38 |
+
ITOC.US,D,20241025,000000,4.41,4.74,4.3,4.55,103747,0
|
| 39 |
+
ITOC.US,D,20241028,000000,4.68,4.68,4.44,4.61,118914,0
|
| 40 |
+
ITOC.US,D,20241029,000000,4.2801,4.57,4.01,4.1,133162,0
|
| 41 |
+
ITOC.US,D,20241030,000000,4.3,4.37,4.005,4.22,119208,0
|
| 42 |
+
ITOC.US,D,20241031,000000,4.36,4.36,3.72,4,207856,0
|
| 43 |
+
ITOC.US,D,20241101,000000,3.94,4.31,3.55,3.86,114907,0
|
| 44 |
+
ITOC.US,D,20241104,000000,3.9901,3.9901,3.5201,3.81,120300,0
|
| 45 |
+
ITOC.US,D,20241105,000000,3.535,4.16,3.535,4.16,121989,0
|
| 46 |
+
ITOC.US,D,20241106,000000,4.3,4.44,3.8315,4.29,295843,0
|
| 47 |
+
ITOC.US,D,20241107,000000,4.31,4.67,4.06,4.59,151937,0
|
| 48 |
+
ITOC.US,D,20241108,000000,4.45,4.58,4.21,4.31,155027,0
|
| 49 |
+
ITOC.US,D,20241111,000000,4.25,4.5878,4.01,4.03,182900,0
|
| 50 |
+
ITOC.US,D,20241112,000000,4.1,4.35,4,4.35,222374,0
|
| 51 |
+
ITOC.US,D,20241113,000000,4.38,4.42,4.14,4.22,149627,0
|
| 52 |
+
ITOC.US,D,20241114,000000,4.32,4.4,4.05,4.16,149247,0
|
| 53 |
+
ITOC.US,D,20241115,000000,4.03,4.4,4,4.35,142644,0
|
| 54 |
+
ITOC.US,D,20241118,000000,4.36,4.8,4.2,4.64,142268,0
|
| 55 |
+
ITOC.US,D,20241119,000000,4.58,4.6999,4.275,4.55,143418,0
|
| 56 |
+
ITOC.US,D,20241120,000000,4.55,5.1,4.55,4.98,74549,0
|
| 57 |
+
ITOC.US,D,20241121,000000,5.05,5.05,4.7,4.74,43121,0
|
| 58 |
+
ITOC.US,D,20241122,000000,4.89,4.89,4.68,4.68,25016,0
|
| 59 |
+
ITOC.US,D,20241125,000000,4.64,4.9,4.33,4.36,40847,0
|
| 60 |
+
ITOC.US,D,20241126,000000,4.31,4.6,4.3,4.43,52055,0
|
| 61 |
+
ITOC.US,D,20241127,000000,4.55,4.56,4.29,4.54,29524,0
|
| 62 |
+
ITOC.US,D,20241129,000000,4.58,4.7,4.58,4.58,12941,0
|
| 63 |
+
ITOC.US,D,20241202,000000,4.4925,5,4.4925,4.62,126499,0
|
| 64 |
+
ITOC.US,D,20241203,000000,4.72,4.76,4.31,4.31,27486,0
|
| 65 |
+
ITOC.US,D,20241204,000000,4.37,4.905,4.36,4.61,32375,0
|
| 66 |
+
ITOC.US,D,20241205,000000,4.61,4.8,4.47,4.49,43537,0
|
| 67 |
+
ITOC.US,D,20241206,000000,4.37,4.5734,3.915,4.33,57126,0
|
| 68 |
+
ITOC.US,D,20241209,000000,4.33,4.55,4.05,4.17,74805,0
|
| 69 |
+
ITOC.US,D,20241210,000000,4.1,4.1595,3.9,4.04,19664,0
|
| 70 |
+
ITOC.US,D,20241211,000000,4.2,4.505,4.16,4.34,118399,0
|
| 71 |
+
ITOC.US,D,20241212,000000,4.34,4.34,4.15,4.15,8388,0
|
| 72 |
+
ITOC.US,D,20241213,000000,4.22,4.52,3.9,4,166448,0
|
| 73 |
+
ITOC.US,D,20241216,000000,4,4.11,3.91,4,18407,0
|
| 74 |
+
ITOC.US,D,20241217,000000,4.12,4.25,4,4.06,11631,0
|
| 75 |
+
ITOC.US,D,20241218,000000,4.25,4.5,4.1,4.1,26690,0
|
| 76 |
+
ITOC.US,D,20241219,000000,4.25,4.4,3.99,4.11,18639,0
|
| 77 |
+
ITOC.US,D,20241220,000000,4.24,4.48,4.01,4.17,4425,0
|
| 78 |
+
ITOC.US,D,20241223,000000,4.19,4.19,3.83,4.05,30301,0
|
| 79 |
+
ITOC.US,D,20241224,000000,4.18,4.18,3.85,3.85,2336,0
|
| 80 |
+
ITOC.US,D,20241226,000000,3.83,4.19,3.83,4.15,13764,0
|
| 81 |
+
ITOC.US,D,20241227,000000,4.04,4.705,4.04,4.23,124224,0
|
| 82 |
+
ITOC.US,D,20241230,000000,4.3,4.315,4.01,4.18,62429,0
|
| 83 |
+
ITOC.US,D,20241231,000000,4.31,4.4381,4.29,4.41,20472,0
|
| 84 |
+
ITOC.US,D,20250102,000000,4.31,4.4,4.17,4.17,38450,0
|
| 85 |
+
ITOC.US,D,20250103,000000,4.32,4.32,4.18,4.2,8574,0
|
| 86 |
+
ITOC.US,D,20250106,000000,4.18,4.31,4,4.0601,25945,0
|
| 87 |
+
ITOC.US,D,20250107,000000,4.06,4.25,3.7,3.99,110988,0
|
| 88 |
+
ITOC.US,D,20250108,000000,3.83,4,3.72,4,14232,0
|
| 89 |
+
ITOC.US,D,20250110,000000,3.7,4.1276,3.7,3.94,89306,0
|
| 90 |
+
ITOC.US,D,20250113,000000,3.74,4,3.65,3.9,15023,0
|
| 91 |
+
ITOC.US,D,20250114,000000,3.8,3.86,3.515,3.86,2008,0
|
| 92 |
+
ITOC.US,D,20250115,000000,3.76,3.995,3.5,3.7,34286,0
|
| 93 |
+
ITOC.US,D,20250116,000000,3.58,4.2,3.58,3.85,159497,0
|
| 94 |
+
ITOC.US,D,20250117,000000,3.68,3.84,3.66,3.84,12753,0
|
| 95 |
+
ITOC.US,D,20250121,000000,4,4,3.51,3.64,49848,0
|
| 96 |
+
ITOC.US,D,20250122,000000,3.7,3.71,3.4,3.64,16664,0
|
| 97 |
+
ITOC.US,D,20250123,000000,3.56,3.6,3.35,3.6,24527,0
|
| 98 |
+
ITOC.US,D,20250124,000000,3.64,3.64,3.4,3.59,12219,0
|
| 99 |
+
ITOC.US,D,20250127,000000,3.59,3.68,3.35,3.55,53158,0
|
| 100 |
+
ITOC.US,D,20250128,000000,3.51,3.7251,3.4,3.6,122408,0
|
| 101 |
+
ITOC.US,D,20250129,000000,3.7,3.815,3.38,3.59,32637,0
|
| 102 |
+
ITOC.US,D,20250130,000000,3.64,3.64,2.96,3.09,87894,0
|
| 103 |
+
ITOC.US,D,20250131,000000,3.2,3.42,2.9201,3.01,83640,0
|
| 104 |
+
ITOC.US,D,20250203,000000,3.15,3.15,2.81,3.1,12701,0
|
| 105 |
+
ITOC.US,D,20250204,000000,3.1,3.1,2.66,2.97,17644,0
|
| 106 |
+
ITOC.US,D,20250205,000000,2.86,3.08,2.7,2.98,50625,0
|
| 107 |
+
ITOC.US,D,20250206,000000,2.89,2.98,2.73,2.96,5216,0
|
| 108 |
+
ITOC.US,D,20250207,000000,2.82,2.82,2.59,2.73,6096,0
|
| 109 |
+
ITOC.US,D,20250210,000000,2.82,2.9,2.35,2.82,8671,0
|
| 110 |
+
ITOC.US,D,20250211,000000,2.7,2.745,2.52,2.59,26600,0
|
| 111 |
+
ITOC.US,D,20250212,000000,2.63,2.84,2.51,2.84,11939,0
|
| 112 |
+
ITOC.US,D,20250213,000000,2.64,2.79,2.64,2.79,678,0
|
| 113 |
+
ITOC.US,D,20250214,000000,2.69,2.71,2.44,2.63,40126,0
|
| 114 |
+
ITOC.US,D,20250218,000000,2.6,2.8026,2.6,2.66,6058,0
|
| 115 |
+
ITOC.US,D,20250219,000000,2.73,3.1,2.65,3.1,30855,0
|
| 116 |
+
ITOC.US,D,20250220,000000,1.96,2.97,1.96,2.96,56182,0
|
| 117 |
+
ITOC.US,D,20250221,000000,3.3,3.3,2.8045,3,3378,0
|
| 118 |
+
ITOC.US,D,20250224,000000,2.98,5,1.32,2.15,1091214,0
|
| 119 |
+
ITOC.US,D,20250225,000000,2.11,2.4294,1.8,1.9,89186,0
|
| 120 |
+
ITOC.US,D,20250226,000000,2.15,2.2476,1.9307,2.01,19611,0
|
| 121 |
+
ITOC.US,D,20250227,000000,2.075,2.3899,2.02,2.05,14947,0
|
| 122 |
+
ITOC.US,D,20250228,000000,2.125,2.19,1.8801,1.9747,3317,0
|
| 123 |
+
ITOC.US,D,20250303,000000,2.17,2.18,1.9,1.9,5559,0
|
| 124 |
+
ITOC.US,D,20250304,000000,2,2.03,1.87,1.97,2167,0
|
| 125 |
+
ITOC.US,D,20250305,000000,1.97,2.17,1.82,2.1688,13635,0
|
| 126 |
+
ITOC.US,D,20250306,000000,2.16,2.37,1.91,2.16,2847,0
|
| 127 |
+
ITOC.US,D,20250307,000000,2.1,2.5049,2.05,2.3,7646,0
|
| 128 |
+
ITOC.US,D,20250310,000000,2.06,3.38,2.06,3.185,494959,0
|
| 129 |
+
ITOC.US,D,20250311,000000,3.19,3.7699,2.75,3.3,231076,0
|
| 130 |
+
ITOC.US,D,20250312,000000,3.3,4,3.21,3.85,85751,0
|
| 131 |
+
ITOC.US,D,20250313,000000,3.99,4.31,3.37,3.63,156533,0
|
| 132 |
+
ITOC.US,D,20250314,000000,3.5314,4.29,3.5,4.18,64782,0
|
| 133 |
+
ITOC.US,D,20250317,000000,4.14,4.15,3.6,3.67,92656,0
|
| 134 |
+
ITOC.US,D,20250318,000000,3.73,3.82,3.47,3.47,43795,0
|
| 135 |
+
ITOC.US,D,20250319,000000,3.5,4.45,3.45,4.22,138928,0
|
| 136 |
+
ITOC.US,D,20250320,000000,4.04,4.85,3.99,4.02,109799,0
|
| 137 |
+
ITOC.US,D,20250321,000000,4.02,4.3,3.56,4.24,33445,0
|
| 138 |
+
ITOC.US,D,20250324,000000,4.4645,4.645,3.79,3.91,63215,0
|
| 139 |
+
ITOC.US,D,20250325,000000,3.89,4,3.66,3.84,26748,0
|
| 140 |
+
ITOC.US,D,20250326,000000,3.79,3.85,3.4385,3.65,40306,0
|
| 141 |
+
ITOC.US,D,20250327,000000,3.65,3.98,3.512,3.71,188226,0
|
| 142 |
+
ITOC.US,D,20250328,000000,3.95,4.31,3.52,3.52,55790,0
|
| 143 |
+
ITOC.US,D,20250331,000000,3.6275,3.79,3.57,3.59,4273,0
|
| 144 |
+
ITOC.US,D,20250401,000000,3.59,3.59,3.31,3.41,12092,0
|
| 145 |
+
ITOC.US,D,20250402,000000,3.47,4.2,3.42,3.9,24973,0
|
| 146 |
+
ITOC.US,D,20250403,000000,3.99,4.0033,3.4,3.4,11342,0
|
| 147 |
+
ITOC.US,D,20250404,000000,3.32,3.46,3.32,3.36,22204,0
|
| 148 |
+
ITOC.US,D,20250407,000000,3.22,3.63,3.22,3.63,3991,0
|
| 149 |
+
ITOC.US,D,20250408,000000,3.495,3.98,3.495,3.53,6821,0
|
| 150 |
+
ITOC.US,D,20250409,000000,3.465,3.495,3.08,3.25,10406,0
|
| 151 |
+
ITOC.US,D,20250410,000000,3.25,3.54,3.05,3.05,41057,0
|
| 152 |
+
ITOC.US,D,20250411,000000,3.145,3.32,2.83,2.93,36476,0
|
| 153 |
+
ITOC.US,D,20250414,000000,2.95,3.06,2.64,2.76,52038,0
|
| 154 |
+
ITOC.US,D,20250415,000000,2.73,3.45,2.73,3.09,77811,0
|
| 155 |
+
ITOC.US,D,20250416,000000,3.1002,3.215,2.88,2.88,9194,0
|
| 156 |
+
ITOC.US,D,20250417,000000,2.97,3.02,2.71,2.8,3936,0
|
| 157 |
+
ITOC.US,D,20250421,000000,2.65,2.835,2.62,2.72,10520,0
|
| 158 |
+
ITOC.US,D,20250422,000000,2.72,3.22,2.6797,2.83,23485,0
|
| 159 |
+
ITOC.US,D,20250423,000000,2.65,3.0013,2.65,2.72,4244,0
|
| 160 |
+
ITOC.US,D,20250424,000000,2.92,3.3,2.84,2.94,35977,0
|
| 161 |
+
ITOC.US,D,20250425,000000,3,3.251,3,3.01,11771,0
|
| 162 |
+
ITOC.US,D,20250428,000000,2.74,3.09,2.51,2.95,154592,0
|
| 163 |
+
ITOC.US,D,20250429,000000,3.25,3.41,2.8,3.12,363637,0
|
| 164 |
+
ITOC.US,D,20250430,000000,3.13,3.22,3.02,3.12,231975,0
|
| 165 |
+
ITOC.US,D,20250501,000000,3.28,4.05,3.19,3.85,326826,0
|
| 166 |
+
ITOC.US,D,20250502,000000,3.81,4.28,3.635,4.07,577683,0
|
| 167 |
+
ITOC.US,D,20250505,000000,3.86,4.01,3.71,3.76,482379,0
|
| 168 |
+
ITOC.US,D,20250506,000000,3.9,4.1,3.75,4.1,417968,0
|
| 169 |
+
ITOC.US,D,20250507,000000,4.06,4.44,3.81,4.44,687493,0
|
| 170 |
+
ITOC.US,D,20250508,000000,4.5,4.6994,4.035,4.65,352422,0
|
| 171 |
+
ITOC.US,D,20250509,000000,4.46,4.48,4.3,4.394,250358,0
|
| 172 |
+
ITOC.US,D,20250512,000000,4.32,4.79,4.195,4.755,1722136,0
|
| 173 |
+
ITOC.US,D,20250513,000000,4.79,6,4.75,5.58,299510,0
|
| 174 |
+
ITOC.US,D,20250514,000000,5.85,5.85,4.8144,4.96,25284,0
|
| 175 |
+
ITOC.US,D,20250515,000000,4.43,5.51,3.723,5.35,20202,0
|
| 176 |
+
ITOC.US,D,20250516,000000,5.09,5.6,4.99,5.5421,17370,0
|
| 177 |
+
ITOC.US,D,20250519,000000,5.4,5.55,4.82,4.85,132009,0
|
| 178 |
+
ITOC.US,D,20250520,000000,4.91,5.16,4.51,4.71,64547,0
|
| 179 |
+
ITOC.US,D,20250521,000000,4.7,5.68,4.63,5.4,231315,0
|
| 180 |
+
ITOC.US,D,20250522,000000,5.4,6.08,5,6.08,186821,0
|
| 181 |
+
ITOC.US,D,20250523,000000,5.7,6.95,5.48,6.55,1555079,0
|
| 182 |
+
ITOC.US,D,20250527,000000,6.98,7.31,4.79,5.7,1366399,0
|
| 183 |
+
ITOC.US,D,20250528,000000,5.71,6.64,5.71,5.99,474889,0
|
| 184 |
+
ITOC.US,D,20250529,000000,5.99,6.1,5.85,5.97,10629,0
|
| 185 |
+
ITOC.US,D,20250530,000000,5.7445,6.2,5.67,6.2,132512,0
|
| 186 |
+
ITOC.US,D,20250602,000000,6,6.49,5.565,6.29,1783975,0
|
| 187 |
+
ITOC.US,D,20250603,000000,6.02,6.33,5.75,6.02,1759028,0
|
| 188 |
+
ITOC.US,D,20250604,000000,6.15,6.97,5.9,6.96,2023092,0
|
| 189 |
+
ITOC.US,D,20250605,000000,7.07,9,7,8.9,3096598,0
|
| 190 |
+
ITOC.US,D,20250606,000000,8.81,19.05,8.4,13.5,2564078,0
|
| 191 |
+
ITOC.US,D,20250609,000000,13.6,15,13.6,15,879248,0
|
| 192 |
+
ITOC.US,D,20250610,000000,15.07,15.75,14.2501,15.75,259844,0
|
| 193 |
+
ITOC.US,D,20250611,000000,15.81,16.49,15,16.49,430701,0
|
| 194 |
+
ITOC.US,D,20250612,000000,16.57,16.88,15.8,16.85,381094,0
|
| 195 |
+
ITOC.US,D,20250613,000000,16.39,17.36,16.385,17.29,282476,0
|
| 196 |
+
ITOC.US,D,20250616,000000,17.3,17.94,16.9,17.77,394295,0
|
| 197 |
+
ITOC.US,D,20250617,000000,17.95,18,17,17.45,268878,0
|
| 198 |
+
ITOC.US,D,20250618,000000,17.43,18.13,17.01,18.1,209170,0
|
| 199 |
+
ITOC.US,D,20250620,000000,18.6,19.47,17.2509,19.47,437564,0
|
| 200 |
+
ITOC.US,D,20250623,000000,18.98,19.9,18.6663,19.8,259724,0
|
| 201 |
+
ITOC.US,D,20250624,000000,19.97,20.55,18.52,18.74,1068994,0
|
| 202 |
+
ITOC.US,D,20250625,000000,18.62,22.34,16.9592,17.12,479177,0
|
| 203 |
+
ITOC.US,D,20250626,000000,16.89,17.6,15.8,17.49,3311377,0
|
| 204 |
+
ITOC.US,D,20250627,000000,17.84,18.4899,17.42,18.24,821447,0
|
| 205 |
+
ITOC.US,D,20250630,000000,18.2,18.39,17.52,18.39,842436,0
|
| 206 |
+
ITOC.US,D,20250701,000000,18.25,18.75,18,18.33,998980,0
|
| 207 |
+
ITOC.US,D,20250702,000000,18.29,18.45,17.63,18.38,657184,0
|
| 208 |
+
ITOC.US,D,20250703,000000,18.59,19.16,18.0606,19.15,377097,0
|
| 209 |
+
ITOC.US,D,20250707,000000,19.1,19.7,18.8,19.55,996472,0
|
| 210 |
+
ITOC.US,D,20250708,000000,19.58,19.7,18.9,19.4,945076,0
|
| 211 |
+
ITOC.US,D,20250709,000000,19.35,20.05,18.6,19.99,2139429,0
|
| 212 |
+
ITOC.US,D,20250710,000000,19.8,20.44,19.56,20.41,818228,0
|
| 213 |
+
ITOC.US,D,20250711,000000,20.5,21.09,20.05,21.01,764789,0
|
| 214 |
+
ITOC.US,D,20250714,000000,21.02,21.6,21,21.52,1476623,0
|
| 215 |
+
ITOC.US,D,20250715,000000,21.68,28.77,20.35,20.61,6229373,0
|
| 216 |
+
ITOC.US,D,20250716,000000,20.62,22.88,20.59,20.94,696751,0
|
| 217 |
+
ITOC.US,D,20250717,000000,20.89,21.96,19.8,21.73,8461064,0
|
| 218 |
+
ITOC.US,D,20250718,000000,22.14,22.33,21.24,22.22,1893533,0
|
| 219 |
+
ITOC.US,D,20250721,000000,22.68,22.78,21.91,22.61,1600232,0
|
| 220 |
+
ITOC.US,D,20250722,000000,22.64,22.7812,22.46,22.5,1130200,0
|
| 221 |
+
ITOC.US,D,20250723,000000,22.43,23.92,22.43,23.57,1912783,0
|
| 222 |
+
ITOC.US,D,20250724,000000,24.1,28.685,23.6,28.42,2956178,0
|
| 223 |
+
ITOC.US,D,20250725,000000,30.1,30.79,27.21,29.15,2392521,0
|
| 224 |
+
ITOC.US,D,20250728,000000,29.01,32,28.96,30.96,2198706,0
|
| 225 |
+
ITOC.US,D,20250729,000000,31.25,31.63,1.48,1.65,10850656,0
|
| 226 |
+
ITOC.US,D,20250730,000000,1.12,1.26,0.6,1.1,17663730,0
|
| 227 |
+
ITOC.US,D,20250731,000000,1.01,1.05,0.8701,0.8896,3507407,0
|
| 228 |
+
ITOC.US,D,20250801,000000,0.8611,0.947,0.7406,0.81,2792545,0
|
| 229 |
+
ITOC.US,D,20250804,000000,0.713,1.32,0.713,1,14845650,0
|
| 230 |
+
ITOC.US,D,20250805,000000,1.03,1.17,1,1,2700965,0
|
| 231 |
+
ITOC.US,D,20250806,000000,1,1.02,0.85,0.8875,1563643,0
|
| 232 |
+
ITOC.US,D,20250807,000000,0.85,0.9598,0.85,0.8924,690154,0
|
| 233 |
+
ITOC.US,D,20250808,000000,0.88,0.92,0.85,0.85,549039,0
|
| 234 |
+
ITOC.US,D,20250811,000000,0.85,0.86345,0.7551,0.779,1330833,0
|
| 235 |
+
ITOC.US,D,20250812,000000,0.75,0.7657,0.7,0.7149,843871,0
|
| 236 |
+
ITOC.US,D,20250813,000000,0.7,0.7253,0.65,0.65,785884,0
|
| 237 |
+
ITOC.US,D,20250814,000000,0.669,0.69,0.63,0.6671,519909,0
|
| 238 |
+
ITOC.US,D,20250815,000000,0.63,0.677,0.62,0.6327,405427,0
|
| 239 |
+
ITOC.US,D,20250818,000000,0.62,0.6497,0.62,0.645,387737,0
|
| 240 |
+
ITOC.US,D,20250819,000000,0.62,0.645,0.55,0.575,706802,0
|
| 241 |
+
ITOC.US,D,20250820,000000,0.5277,0.58,0.5277,0.545,352792,0
|
| 242 |
+
ITOC.US,D,20250821,000000,0.512,0.5988,0.505,0.5988,340180,0
|
| 243 |
+
ITOC.US,D,20250822,000000,0.64,0.7142,0.58,0.6,435682,0
|
| 244 |
+
ITOC.US,D,20250825,000000,0.5801,0.6,0.5656,0.5656,252650,0
|
| 245 |
+
ITOC.US,D,20250826,000000,0.59,1,0.56,0.6689,22757404,0
|
| 246 |
+
ITOC.US,D,20250827,000000,0.687,0.85,0.6764,0.72,2008133,0
|
| 247 |
+
ITOC.US,D,20250828,000000,0.74,0.8082,0.7101,0.7505,777382,0
|
| 248 |
+
ITOC.US,D,20250829,000000,0.76,0.8,0.7255,0.73,442738,0
|
| 249 |
+
ITOC.US,D,20250902,000000,0.71,0.85,0.701,0.85,1242269,0
|
| 250 |
+
ITOC.US,D,20250903,000000,0.8,1.18,0.782,0.95,2855785,0
|
| 251 |
+
ITOC.US,D,20250904,000000,1,1.1406,0.95,1.03,1163570,0
|
| 252 |
+
ITOC.US,D,20250905,000000,1,1.0996,0.9809,1.02,555027,0
|
| 253 |
+
ITOC.US,D,20250908,000000,0.98,1.01,0.780001,0.908,517801,0
|
| 254 |
+
ITOC.US,D,20250909,000000,0.85,0.9,0.84,0.8999,184234,0
|
| 255 |
+
ITOC.US,D,20250910,000000,0.89,0.98,0.8816,0.95,273159,0
|
| 256 |
+
ITOC.US,D,20250911,000000,0.95,0.95,0.85,0.93,225080,0
|
| 257 |
+
ITOC.US,D,20250912,000000,0.92,0.94,0.82,0.851,277226,0
|
| 258 |
+
ITOC.US,D,20250915,000000,0.868,0.98,0.865,0.905,306475,0
|
| 259 |
+
ITOC.US,D,20250916,000000,0.93,0.9341,0.8801,0.9,114165,0
|
| 260 |
+
ITOC.US,D,20250917,000000,0.8806,0.9475,0.8806,0.91,208904,0
|
| 261 |
+
ITOC.US,D,20250918,000000,0.89,0.91,0.8404,0.91,289153,0
|
| 262 |
+
ITOC.US,D,20250919,000000,0.88,0.92,0.8523,0.8606,147158,0
|
| 263 |
+
ITOC.US,D,20250922,000000,0.8958,0.9,0.8601,0.9,58678,0
|
| 264 |
+
ITOC.US,D,20250923,000000,0.8781,0.8995,0.85,0.8615,56508,0
|
| 265 |
+
ITOC.US,D,20250924,000000,0.89,0.89,0.85,0.8627,50563,0
|
| 266 |
+
ITOC.US,D,20250925,000000,0.85,0.85,0.7145,0.7579,290033,0
|
| 267 |
+
ITOC.US,D,20250926,000000,0.75,0.809,0.75,0.791,60369,0
|
| 268 |
+
ITOC.US,D,20250929,000000,0.7809,0.849399,0.7512,0.819,98649,0
|
| 269 |
+
ITOC.US,D,20250930,000000,0.8,0.83,0.763,0.7784,120545,0
|
| 270 |
+
ITOC.US,D,20251001,000000,0.75,0.799999,0.745,0.783,93834,0
|
| 271 |
+
ITOC.US,D,20251002,000000,0.76,0.7999,0.74,0.7725,147151,0
|
| 272 |
+
ITOC.US,D,20251003,000000,0.761,0.79989,0.7535,0.788,207886,0
|
| 273 |
+
ITOC.US,D,20251006,000000,0.755,0.78,0.72011,0.7379,112222,0
|
| 274 |
+
ITOC.US,D,20251007,000000,0.74,0.796699,0.71,0.739,96668,0
|
| 275 |
+
ITOC.US,D,20251008,000000,0.7168,0.7188,0.68,0.7005,147330,0
|
| 276 |
+
ITOC.US,D,20251009,000000,0.723,0.7355,0.7,0.73,73542,0
|
| 277 |
+
ITOC.US,D,20251010,000000,0.7081,0.74135,0.7,0.7,96772,0
|
| 278 |
+
ITOC.US,D,20251013,000000,0.73,0.735,0.6617,0.689,84911,0
|
| 279 |
+
ITOC.US,D,20251014,000000,0.65,0.6875,0.65,0.68,87602,0
|
| 280 |
+
ITOC.US,D,20251015,000000,0.7,0.71,0.652,0.6857,57877,0
|
| 281 |
+
ITOC.US,D,20251016,000000,0.652,0.69,0.5506,0.605,191371,0
|
| 282 |
+
ITOC.US,D,20251017,000000,0.61,0.6355,0.56,0.632,99756,0
|
| 283 |
+
ITOC.US,D,20251020,000000,0.613,0.65,0.587701,0.629,60006,0
|
| 284 |
+
ITOC.US,D,20251021,000000,0.6,0.67,0.5827,0.6303,135017,0
|
| 285 |
+
ITOC.US,D,20251022,000000,0.6114,0.65,0.6011,0.611,105144,0
|
| 286 |
+
ITOC.US,D,20251023,000000,0.6,0.64999,0.6,0.6217,30261,0
|
| 287 |
+
ITOC.US,D,20251024,000000,0.58,0.62,0.58,0.61,49004,0
|
| 288 |
+
ITOC.US,D,20251027,000000,0.61,0.62,0.601,0.62,68947,0
|
| 289 |
+
ITOC.US,D,20251028,000000,0.611,0.659,0.6,0.612,46256,0
|
| 290 |
+
ITOC.US,D,20251029,000000,0.61,0.6595,0.58,0.6448,120181,0
|
| 291 |
+
ITOC.US,D,20251030,000000,0.65,0.6737,0.62,0.6267,139060,0
|
| 292 |
+
ITOC.US,D,20251031,000000,0.6079,0.6395,0.6,0.615,64868,0
|
| 293 |
+
ITOC.US,D,20251103,000000,0.611,0.652,0.605,0.6114,83686,0
|
| 294 |
+
ITOC.US,D,20251104,000000,0.5931,0.64999,0.5931,0.62,110242,0
|
| 295 |
+
ITOC.US,D,20251105,000000,0.6,0.601,0.472,0.5538,678039,0
|
| 296 |
+
ITOC.US,D,20251106,000000,0.5372,0.646,0.5201,0.605,117600,0
|
| 297 |
+
ITOC.US,D,20251107,000000,0.6,0.6099,0.57,0.59999,133499,0
|
| 298 |
+
ITOC.US,D,20251110,000000,0.595,0.6296,0.595,0.6125,30169,0
|
| 299 |
+
ITOC.US,D,20251111,000000,0.6,0.6299,0.5788,0.6003,111207,0
|
| 300 |
+
ITOC.US,D,20251112,000000,0.5823,0.6291,0.5823,0.59,34982,0
|
| 301 |
+
ITOC.US,D,20251113,000000,0.608,0.6297,0.5902,0.614,158154,0
|
| 302 |
+
ITOC.US,D,20251114,000000,0.5265,0.6,0.5265,0.5999,171347,0
|
| 303 |
+
ITOC.US,D,20251117,000000,0.59,0.595,0.5605,0.57,34941,0
|
| 304 |
+
ITOC.US,D,20251118,000000,0.6,0.61,0.5803,0.6,79768,0
|
| 305 |
+
ITOC.US,D,20251119,000000,0.5842,0.6196,0.5842,0.6034,51395,0
|
| 306 |
+
ITOC.US,D,20251120,000000,0.6001,0.660001,0.58,0.58,210764,0
|
| 307 |
+
ITOC.US,D,20251121,000000,0.58,0.6296,0.5443,0.5506,39588,0
|
| 308 |
+
ITOC.US,D,20251124,000000,0.59,0.59,0.551,0.57,33284,0
|
| 309 |
+
ITOC.US,D,20251125,000000,0.5511,0.583,0.5511,0.5715,10032,0
|
| 310 |
+
ITOC.US,D,20251126,000000,0.551,0.6201,0.551,0.5998,88352,0
|
| 311 |
+
ITOC.US,D,20251128,000000,0.5998,0.62,0.5998,0.605,19275,0
|
| 312 |
+
ITOC.US,D,20251201,000000,0.6,0.65,0.59,0.62,107316,0
|
| 313 |
+
ITOC.US,D,20251202,000000,0.6,0.6,0.59245,0.593,29894,0
|
| 314 |
+
ITOC.US,D,20251203,000000,0.5941,0.6296,0.5714,0.5714,76984,0
|
| 315 |
+
ITOC.US,D,20251204,000000,0.56,0.613,0.56,0.577,28513,0
|
| 316 |
+
ITOC.US,D,20251205,000000,0.6175,0.63,0.5683,0.569,855148,0
|
| 317 |
+
ITOC.US,D,20251208,000000,0.565,0.595,0.501,0.566,186207,0
|
| 318 |
+
ITOC.US,D,20251209,000000,0.55,0.5886,0.55,0.57,31723,0
|
| 319 |
+
ITOC.US,D,20251210,000000,0.588,0.588,0.55,0.5511,36666,0
|
| 320 |
+
ITOC.US,D,20251211,000000,0.534,0.5567,0.53,0.5543,57698,0
|
| 321 |
+
ITOC.US,D,20251212,000000,0.538,0.5499,0.53,0.53,26138,0
|
| 322 |
+
ITOC.US,D,20251215,000000,0.55,0.551,0.5216,0.5283,72384,0
|
| 323 |
+
ITOC.US,D,20251216,000000,0.5226,0.5226,0.48,0.5005,96338,0
|
| 324 |
+
ITOC.US,D,20251217,000000,0.5,0.512,0.5,0.5,40498,0
|
| 325 |
+
ITOC.US,D,20251218,000000,0.502,0.52,0.5,0.5101,39255,0
|
| 326 |
+
ITOC.US,D,20251219,000000,0.4839,0.52,0.47,0.4967,88703,0
|
| 327 |
+
ITOC.US,D,20251222,000000,0.4588,0.4918,0.4315,0.4423,132979,0
|
| 328 |
+
ITOC.US,D,20251223,000000,0.46,0.4637,0.44,0.45,67877,0
|
| 329 |
+
ITOC.US,D,20251224,000000,0.44,0.4725,0.44,0.4725,17444,0
|
| 330 |
+
ITOC.US,D,20251226,000000,0.4562,0.4759,0.44,0.4466,27401,0
|
| 331 |
+
ITOC.US,D,20251229,000000,0.4466,0.474,0.42,0.4279,122160,0
|
| 332 |
+
ITOC.US,D,20251230,000000,0.42,0.45,0.416,0.4491,60031,0
|
| 333 |
+
ITOC.US,D,20251231,000000,0.44,0.4491,0.4208,0.4208,68319,0
|
| 334 |
+
ITOC.US,D,20260102,000000,0.44,0.44,0.421,0.434,21680,0
|
| 335 |
+
ITOC.US,D,20260105,000000,0.434,0.4979,0.434,0.4791,40972,0
|
| 336 |
+
ITOC.US,D,20260106,000000,0.4801,0.497,0.4801,0.4865,12933,0
|
| 337 |
+
ITOC.US,D,20260107,000000,0.4877,0.4946,0.4448,0.46715,77973,0
|
| 338 |
+
ITOC.US,D,20260108,000000,0.4415,0.4764,0.4415,0.47,26343,0
|
| 339 |
+
ITOC.US,D,20260109,000000,0.4566,0.479,0.45,0.479,13514,0
|
| 340 |
+
ITOC.US,D,20260112,000000,0.4549,0.48,0.4452,0.4498,48042,0
|
| 341 |
+
ITOC.US,D,20260113,000000,0.41,0.4798,0.41,0.43,89073,0
|
| 342 |
+
ITOC.US,D,20260114,000000,0.43,0.47,0.4203,0.4398,43549,0
|
| 343 |
+
ITOC.US,D,20260115,000000,0.4233,1.09,0.3908,0.9023,74891302,0
|
| 344 |
+
ITOC.US,D,20260116,000000,0.9236,0.9236,0.5,0.609,1802600,0
|
| 345 |
+
ITOC.US,D,20260120,000000,0.5379,0.6451,0.505,0.6137,945432,0
|
| 346 |
+
ITOC.US,D,20260121,000000,0.5832,0.610099,0.5497,0.55,155103,0
|
| 347 |
+
ITOC.US,D,20260122,000000,0.5335,0.5979,0.51,0.5154,123332,0
|
| 348 |
+
ITOC.US,D,20260123,000000,0.515,0.5899,0.51,0.5315,114645,0
|
| 349 |
+
ITOC.US,D,20260126,000000,0.53,0.563,0.51,0.51,67404,0
|
| 350 |
+
ITOC.US,D,20260127,000000,0.529,0.565399,0.5,0.5,63444,0
|
| 351 |
+
ITOC.US,D,20260128,000000,0.5,0.5424,0.5,0.52,70174,0
|
| 352 |
+
ITOC.US,D,20260129,000000,0.5308,0.5499,0.4694,0.4694,71975,0
|
| 353 |
+
ITOC.US,D,20260130,000000,0.512,0.5655,0.47,0.4766,240239,0
|
| 354 |
+
ITOC.US,D,20260202,000000,0.466,0.49,0.423,0.4701,330248,0
|
| 355 |
+
ITOC.US,D,20260203,000000,0.4672,0.47,0.4302,0.4302,94059,0
|
| 356 |
+
ITOC.US,D,20260204,000000,0.4006,0.45,0.3209,0.3881,118703,0
|
| 357 |
+
ITOC.US,D,20260205,000000,0.3883,0.42535,0.3549,0.3549,68527,0
|
| 358 |
+
ITOC.US,D,20260206,000000,0.36,0.4136,0.36,0.3901,31171,0
|
| 359 |
+
ITOC.US,D,20260209,000000,0.395,0.4,0.38,0.3912,37845,0
|
| 360 |
+
ITOC.US,D,20260210,000000,0.42,0.45,0.4199,0.4322,83823,0
|
| 361 |
+
ITOC.US,D,20260211,000000,0.4572,0.46,0.4113,0.4113,42898,0
|
| 362 |
+
ITOC.US,D,20260212,000000,0.425,0.489,0.4115,0.4115,37483,0
|
| 363 |
+
ITOC.US,D,20260213,000000,0.4111,0.43,0.4111,0.413,12874,0
|
| 364 |
+
ITOC.US,D,20260217,000000,0.4,0.4325,0.37295,0.385,41435,0
|
| 365 |
+
ITOC.US,D,20260218,000000,0.3931,0.3931,0.357005,0.3931,65410,0
|
daily/us/nasdaq stocks/2/itrm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/ivpr.us.txt
ADDED
|
@@ -0,0 +1,603 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
IVPR.US,D,20230830,000000,9375,10250,5651.5,7675,1167.84,0
|
| 3 |
+
IVPR.US,D,20230831,000000,8375,10250,6875,9475,1743.8404,0
|
| 4 |
+
IVPR.US,D,20230901,000000,8375,9375,7600,7975,354.1156,0
|
| 5 |
+
IVPR.US,D,20230905,000000,7500,7650,5125,6775,399.5256,0
|
| 6 |
+
IVPR.US,D,20230906,000000,6500,6850,6400,6850,72.814,0
|
| 7 |
+
IVPR.US,D,20230907,000000,5750,6200,4375,4700,304.4964,0
|
| 8 |
+
IVPR.US,D,20230908,000000,4450,4700,4150,4600,43.7616,0
|
| 9 |
+
IVPR.US,D,20230911,000000,4600,4600,4000,4100,28.0636,0
|
| 10 |
+
IVPR.US,D,20230912,000000,3925,3985.5,3125,3175,125.04360000000001,0
|
| 11 |
+
IVPR.US,D,20230913,000000,3225,3325.25,2875,3100,104.35600000000001,0
|
| 12 |
+
IVPR.US,D,20230914,000000,2975,3875,2900,3750,119.5168,0
|
| 13 |
+
IVPR.US,D,20230915,000000,3650,3825,3500,3812.5,70.564,0
|
| 14 |
+
IVPR.US,D,20230918,000000,4050,4200,3800,3975,58.510400000000004,0
|
| 15 |
+
IVPR.US,D,20230919,000000,4000,4425,3958.75,4200,72.2592,0
|
| 16 |
+
IVPR.US,D,20230920,000000,4200,4850,4150,4475,92.3256,0
|
| 17 |
+
IVPR.US,D,20230921,000000,4475,6050,4150,4375,211.3148,0
|
| 18 |
+
IVPR.US,D,20230922,000000,4200,4615.75,3875,4075,52.204,0
|
| 19 |
+
IVPR.US,D,20230925,000000,3975,4150,3750,3800,43.97560000000001,0
|
| 20 |
+
IVPR.US,D,20230926,000000,3800,3850,3551.5,3750,18.9576,0
|
| 21 |
+
IVPR.US,D,20230927,000000,3750,3849.75,3450,3525,27.1184,0
|
| 22 |
+
IVPR.US,D,20230928,000000,3450,3875,3375,3475,12.5108,0
|
| 23 |
+
IVPR.US,D,20230929,000000,3425,3700,3375,3375,15.2796,0
|
| 24 |
+
IVPR.US,D,20231002,000000,3375,3625,3375,3400,3.5804000000000005,0
|
| 25 |
+
IVPR.US,D,20231003,000000,3375,3600,3075,3125,15.8388,0
|
| 26 |
+
IVPR.US,D,20231004,000000,3200,3300,3125,3150,10.1168,0
|
| 27 |
+
IVPR.US,D,20231005,000000,3025,3331.25,2900,2900,9.1236,0
|
| 28 |
+
IVPR.US,D,20231006,000000,2800,2950,2750,2850,10.0304,0
|
| 29 |
+
IVPR.US,D,20231009,000000,2900,2900,2575,2650,4.5804,0
|
| 30 |
+
IVPR.US,D,20231010,000000,2525,2750,2525,2575,19.508399999999998,0
|
| 31 |
+
IVPR.US,D,20231011,000000,2725,2895.75,2575,2575,5.4976,0
|
| 32 |
+
IVPR.US,D,20231012,000000,2700,2700.25,2525,2550,5.356000000000001,0
|
| 33 |
+
IVPR.US,D,20231013,000000,2555,2575,2285.75,2375,13.1976,0
|
| 34 |
+
IVPR.US,D,20231016,000000,2425,2525,2300,2350,5.537999999999999,0
|
| 35 |
+
IVPR.US,D,20231017,000000,2450,2525,2150.25,2225,7.5552,0
|
| 36 |
+
IVPR.US,D,20231018,000000,2475,2500,2325,2449.75,13.2632,0
|
| 37 |
+
IVPR.US,D,20231019,000000,2800,2800,2284.5,2375,9.4904,0
|
| 38 |
+
IVPR.US,D,20231020,000000,2525,2675,2427.5,2427.5,14.042000000000002,0
|
| 39 |
+
IVPR.US,D,20231023,000000,2525,2700,2275,2300.25,11.4296,0
|
| 40 |
+
IVPR.US,D,20231024,000000,2375,2450,2287.5,2300,12.210799999999999,0
|
| 41 |
+
IVPR.US,D,20231025,000000,2775,2775,2275,2399.75,10.3156,0
|
| 42 |
+
IVPR.US,D,20231026,000000,2500,2695,2317,2317,9.219199999999999,0
|
| 43 |
+
IVPR.US,D,20231027,000000,2475,2500,2315,2402.25,8.4716,0
|
| 44 |
+
IVPR.US,D,20231030,000000,2300.25,2475,2250,2275,3.4396,0
|
| 45 |
+
IVPR.US,D,20231031,000000,2250,2400,2162.25,2225,5.212400000000001,0
|
| 46 |
+
IVPR.US,D,20231101,000000,2225,2232.75,1450,1725,20.6068,0
|
| 47 |
+
IVPR.US,D,20231102,000000,1850,2000,1750,1950,18.3796,0
|
| 48 |
+
IVPR.US,D,20231103,000000,1925,2250,1875,1975,6.7379999999999995,0
|
| 49 |
+
IVPR.US,D,20231106,000000,1926.25,2500,1700,2300,38.0716,0
|
| 50 |
+
IVPR.US,D,20231107,000000,2500,2625,2196.5,2449.25,47.7844,0
|
| 51 |
+
IVPR.US,D,20231108,000000,2525,2924.75,2300,2450,432.93160000000006,0
|
| 52 |
+
IVPR.US,D,20231109,000000,2350,2350,1575,1636.25,172.02439999999999,0
|
| 53 |
+
IVPR.US,D,20231110,000000,1625,1625,1300,1312.5,69.0352,0
|
| 54 |
+
IVPR.US,D,20231113,000000,1250,1399.75,1225.25,1378.75,63.7852,0
|
| 55 |
+
IVPR.US,D,20231114,000000,1378.75,1472.5,1213.25,1250,70.0732,0
|
| 56 |
+
IVPR.US,D,20231115,000000,1250,1368.75,1249.75,1325,33.198,0
|
| 57 |
+
IVPR.US,D,20231116,000000,1387.5,1387.5,1250,1263.75,26.4916,0
|
| 58 |
+
IVPR.US,D,20231117,000000,1367.5,1375,1200.25,1200.25,36.638000000000005,0
|
| 59 |
+
IVPR.US,D,20231120,000000,1404,1450,1215.75,1425.25,96.9444,0
|
| 60 |
+
IVPR.US,D,20231121,000000,1437.5,2250,1400,1755,972.2124000000001,0
|
| 61 |
+
IVPR.US,D,20231122,000000,1755,1755,1349.25,1412.5,107.162,0
|
| 62 |
+
IVPR.US,D,20231124,000000,1400,1475,1350.25,1425.25,22.2244,0
|
| 63 |
+
IVPR.US,D,20231127,000000,1375,1573.75,1350,1392.5,50.9684,0
|
| 64 |
+
IVPR.US,D,20231128,000000,1350,1367.5,1237.75,1246.23,44.3996,0
|
| 65 |
+
IVPR.US,D,20231129,000000,1250,1300,1200.25,1212.5,48.4612,0
|
| 66 |
+
IVPR.US,D,20231130,000000,1212.5,1375,1212.5,1236.25,45.4468,0
|
| 67 |
+
IVPR.US,D,20231201,000000,1250,1322,1225,1300,86.0048,0
|
| 68 |
+
IVPR.US,D,20231204,000000,1350,1474.75,1300,1327.5,52.28640000000001,0
|
| 69 |
+
IVPR.US,D,20231205,000000,1287.75,1325,1195.25,1200,83.8556,0
|
| 70 |
+
IVPR.US,D,20231206,000000,1175.25,1200,1150,1200,42.5608,0
|
| 71 |
+
IVPR.US,D,20231207,000000,1081,1162.25,950,977.5,79.16760000000001,0
|
| 72 |
+
IVPR.US,D,20231208,000000,950,1025,926.752,1025,14.388800000000002,0
|
| 73 |
+
IVPR.US,D,20231211,000000,1125,1125,928,982.5,19.3808,0
|
| 74 |
+
IVPR.US,D,20231212,000000,1013,1095,875.25,1025,137.2796,0
|
| 75 |
+
IVPR.US,D,20231213,000000,1101.5,1150,948.75,1025,76.982,0
|
| 76 |
+
IVPR.US,D,20231214,000000,1025,1172.5,1000,1075.5,81.5308,0
|
| 77 |
+
IVPR.US,D,20231215,000000,1044.5,1098.75,975,975,81.6432,0
|
| 78 |
+
IVPR.US,D,20231218,000000,1078.75,1125,956.875,1053.25,69.8596,0
|
| 79 |
+
IVPR.US,D,20231219,000000,1050,1053.25,877.75,902.25,121.17840000000001,0
|
| 80 |
+
IVPR.US,D,20231220,000000,885,950,778.25,871.25,100.2224,0
|
| 81 |
+
IVPR.US,D,20231221,000000,950,950,900,926.5,29.330000000000002,0
|
| 82 |
+
IVPR.US,D,20231222,000000,950,1198.5,901.25,928,95.3616,0
|
| 83 |
+
IVPR.US,D,20231226,000000,942.25,946.5,857.75,875,75.2304,0
|
| 84 |
+
IVPR.US,D,20231227,000000,809.5,899.75,802.5,852.75,123.24360000000001,0
|
| 85 |
+
IVPR.US,D,20231228,000000,912.5,945.75,839.75,887.25,164.8064,0
|
| 86 |
+
IVPR.US,D,20231229,000000,900,900,783.25,861.75,180.94080000000002,0
|
| 87 |
+
IVPR.US,D,20240102,000000,870,1045,850,897.5,266.1692,0
|
| 88 |
+
IVPR.US,D,20240103,000000,870.5,902.5,800.25,852.5,103.83760000000001,0
|
| 89 |
+
IVPR.US,D,20240104,000000,850,1158,792.5,862.5,2088.6332,0
|
| 90 |
+
IVPR.US,D,20240105,000000,900,900,450.25,565.25,6209.1484,0
|
| 91 |
+
IVPR.US,D,20240108,000000,537,537.5,453.75,473.5,755.1756,0
|
| 92 |
+
IVPR.US,D,20240109,000000,519,522.5,452.25,472.5,386.1724,0
|
| 93 |
+
IVPR.US,D,20240110,000000,452.5,467.25,421.25,449,514.0088,0
|
| 94 |
+
IVPR.US,D,20240111,000000,447,447,414,446.25,195.7884,0
|
| 95 |
+
IVPR.US,D,20240112,000000,430,445,414,422.5,216.7852,0
|
| 96 |
+
IVPR.US,D,20240116,000000,420.25,430.5,410,423.75,170.71200000000002,0
|
| 97 |
+
IVPR.US,D,20240117,000000,431.5,431.5,381.25,397.5,211.38400000000001,0
|
| 98 |
+
IVPR.US,D,20240118,000000,417.5,421.25,382.5,392.5,110.1992,0
|
| 99 |
+
IVPR.US,D,20240119,000000,387.5,387.5,353,365.25,164.8064,0
|
| 100 |
+
IVPR.US,D,20240122,000000,363.5,400,363.5,396.735,159.7212,0
|
| 101 |
+
IVPR.US,D,20240123,000000,401.5,438.5,392.5,405,259.5572,0
|
| 102 |
+
IVPR.US,D,20240124,000000,418.5,418.5,377.75,381.25,53.356,0
|
| 103 |
+
IVPR.US,D,20240125,000000,381.25,545,380,470.25,3453.4152000000004,0
|
| 104 |
+
IVPR.US,D,20240126,000000,1025,1250,550,559,51686.9884,0
|
| 105 |
+
IVPR.US,D,20240129,000000,487.5,487.5,412.75,427.5,5045.4852,0
|
| 106 |
+
IVPR.US,D,20240130,000000,518.25,663.75,455,475.5,24888.47,0
|
| 107 |
+
IVPR.US,D,20240131,000000,496.5,516.75,444.25,458.25,3938.586,0
|
| 108 |
+
IVPR.US,D,20240201,000000,431,442.5,394.5,406,2429.9272,0
|
| 109 |
+
IVPR.US,D,20240202,000000,400,408.75,375.25,395,1203.7964,0
|
| 110 |
+
IVPR.US,D,20240205,000000,393.25,393.25,278.25,340.5,1847.888,0
|
| 111 |
+
IVPR.US,D,20240206,000000,320,361,300,339.25,1164.9104,0
|
| 112 |
+
IVPR.US,D,20240207,000000,333.25,334.282,306,325.25,780.842,0
|
| 113 |
+
IVPR.US,D,20240208,000000,315,337.5,304.75,327,489.54080000000005,0
|
| 114 |
+
IVPR.US,D,20240209,000000,269.5,308.25,252.75,304.25,2228.984,0
|
| 115 |
+
IVPR.US,D,20240212,000000,298.5,322.5,287.5,320.5,538.4752,0
|
| 116 |
+
IVPR.US,D,20240213,000000,293,315,293,297.25,611.4496,0
|
| 117 |
+
IVPR.US,D,20240214,000000,288.25,311.75,283.5,283.5,717.5576,0
|
| 118 |
+
IVPR.US,D,20240215,000000,295,625,295,308.5,20628.9888,0
|
| 119 |
+
IVPR.US,D,20240216,000000,303.25,320,288.75,309.25,1859.6772,0
|
| 120 |
+
IVPR.US,D,20240220,000000,308.75,349.25,295,335.5,4774.016,0
|
| 121 |
+
IVPR.US,D,20240221,000000,484.5,555,243.25,274.5,36968.4348,0
|
| 122 |
+
IVPR.US,D,20240222,000000,275,275,240.25,249.25,3973.9544,0
|
| 123 |
+
IVPR.US,D,20240223,000000,245,292.5,240.25,250,3541.6396000000004,0
|
| 124 |
+
IVPR.US,D,20240226,000000,278.5,278.5,232.5,237.5,1379.1716000000001,0
|
| 125 |
+
IVPR.US,D,20240227,000000,241.75,241.75,215.75,224.75,1915.5720000000001,0
|
| 126 |
+
IVPR.US,D,20240228,000000,234.75,234.75,200,207.5,1824.0604,0
|
| 127 |
+
IVPR.US,D,20240229,000000,210.5,213.25,202,203.5,1548.4392000000003,0
|
| 128 |
+
IVPR.US,D,20240301,000000,213.5,247.5,202.5,224.5,5417.1148,0
|
| 129 |
+
IVPR.US,D,20240304,000000,226,236.25,199.75,200,5862.3856000000005,0
|
| 130 |
+
IVPR.US,D,20240305,000000,226.25,243.75,193.75,203.25,14348.1208,0
|
| 131 |
+
IVPR.US,D,20240306,000000,198,198.5,166.5,176.5,6359.8028,0
|
| 132 |
+
IVPR.US,D,20240307,000000,177.5,177.75,141.812,146.25,6945.9312,0
|
| 133 |
+
IVPR.US,D,20240308,000000,146.25,146.25,131.25,138.75,5119.2492,0
|
| 134 |
+
IVPR.US,D,20240311,000000,167.25,212.5,136.25,137.25,26063.7492,0
|
| 135 |
+
IVPR.US,D,20240312,000000,135,136.25,97.5,109.75,9337.7572,0
|
| 136 |
+
IVPR.US,D,20240313,000000,95,137.5,95,128.25,6526.1288,0
|
| 137 |
+
IVPR.US,D,20240314,000000,130,133.25,106.75,126.25,2358.5776,0
|
| 138 |
+
IVPR.US,D,20240315,000000,119,132.5,119,125,1821.7544,0
|
| 139 |
+
IVPR.US,D,20240318,000000,126.5,128,106.75,114,2609.3408,0
|
| 140 |
+
IVPR.US,D,20240319,000000,113.75,113.75,104.25,112.5,1113.4416,0
|
| 141 |
+
IVPR.US,D,20240320,000000,116.25,116.5,108.75,115.75,1336.1928,0
|
| 142 |
+
IVPR.US,D,20240321,000000,125,125,114.75,123.75,4318.4732,0
|
| 143 |
+
IVPR.US,D,20240322,000000,119.75,137.5,105.5,126,3485.6044,0
|
| 144 |
+
IVPR.US,D,20240325,000000,129.75,131,116.25,124.75,1648.7428,0
|
| 145 |
+
IVPR.US,D,20240326,000000,121.5,154.25,85,112.5,12622.7232,0
|
| 146 |
+
IVPR.US,D,20240327,000000,114.75,120,107.75,119.75,2209.2684,0
|
| 147 |
+
IVPR.US,D,20240328,000000,124,124,111,113.75,1933.9479999999999,0
|
| 148 |
+
IVPR.US,D,20240401,000000,118.75,126,112.5,113.75,4091.6,0
|
| 149 |
+
IVPR.US,D,20240402,000000,120.75,120.75,111.75,117.5,13695.588000000002,0
|
| 150 |
+
IVPR.US,D,20240403,000000,130.25,133.75,117.75,123.25,26079.0404,0
|
| 151 |
+
IVPR.US,D,20240404,000000,119,127.25,113.5,121.5,4140.8368,0
|
| 152 |
+
IVPR.US,D,20240405,000000,101.25,120,101.25,119.75,2201.3512,0
|
| 153 |
+
IVPR.US,D,20240408,000000,115,115,112.75,115,12594.756000000001,0
|
| 154 |
+
IVPR.US,D,20240409,000000,132.5,140,120.25,132.25,17188.6824,0
|
| 155 |
+
IVPR.US,D,20240410,000000,126.75,139.5,120,131.5,5598.7480000000005,0
|
| 156 |
+
IVPR.US,D,20240411,000000,127.5,128,120.5,123.75,2340.7952,0
|
| 157 |
+
IVPR.US,D,20240412,000000,122.5,127.5,117.5,127.25,3188.1776,0
|
| 158 |
+
IVPR.US,D,20240415,000000,123.5,123.5,111.25,112.5,2698.0368,0
|
| 159 |
+
IVPR.US,D,20240416,000000,113,113.872,100,107.5,2675.4036,0
|
| 160 |
+
IVPR.US,D,20240417,000000,107.5,112.5,97.5,105,3075.1996000000004,0
|
| 161 |
+
IVPR.US,D,20240418,000000,100.75,107.5,96.25,100,4718.3244,0
|
| 162 |
+
IVPR.US,D,20240419,000000,105.25,121.25,98.2475,99.965,14028.1204,0
|
| 163 |
+
IVPR.US,D,20240422,000000,98.25,100.75,90.5,98.75,3904.1788,0
|
| 164 |
+
IVPR.US,D,20240423,000000,100,102.5,97.5,101.25,2564.3472,0
|
| 165 |
+
IVPR.US,D,20240424,000000,98,99.75,93,94.75,2264.7888000000003,0
|
| 166 |
+
IVPR.US,D,20240425,000000,94,96.5,88,95.25,4142.022800000001,0
|
| 167 |
+
IVPR.US,D,20240426,000000,102.5,114,97.75,110,19754.2872,0
|
| 168 |
+
IVPR.US,D,20240429,000000,110,111.25,99.75,103.75,4924.5156,0
|
| 169 |
+
IVPR.US,D,20240430,000000,102.25,108.5,102,102.5,3511.6364000000003,0
|
| 170 |
+
IVPR.US,D,20240501,000000,105,106,98.75,102.5,3674.2988,0
|
| 171 |
+
IVPR.US,D,20240502,000000,102.5,105.75,96.25,105.5,3325.9684,0
|
| 172 |
+
IVPR.US,D,20240503,000000,105,107,97.5,99.25,4122.2852,0
|
| 173 |
+
IVPR.US,D,20240506,000000,90,95.75,85,92,8044.135200000001,0
|
| 174 |
+
IVPR.US,D,20240507,000000,91,93,87.5,89,7050.2047999999995,0
|
| 175 |
+
IVPR.US,D,20240508,000000,101.5,118.5,84.5,90.75,156244.28,0
|
| 176 |
+
IVPR.US,D,20240509,000000,119.5,132.5,101.75,110,579624.56,0
|
| 177 |
+
IVPR.US,D,20240510,000000,108,109.5,95.25,96.5,28022.04,0
|
| 178 |
+
IVPR.US,D,20240513,000000,87,87,78,80.75,14212.24,0
|
| 179 |
+
IVPR.US,D,20240514,000000,72,74.25,65.5,66.25,11778.16,0
|
| 180 |
+
IVPR.US,D,20240515,000000,65,70,59.6475,63,15829.68,0
|
| 181 |
+
IVPR.US,D,20240516,000000,59,69,59,63.5,11241.6,0
|
| 182 |
+
IVPR.US,D,20240517,000000,63.75,69.7475,61.25,65.5,8194.72,0
|
| 183 |
+
IVPR.US,D,20240520,000000,66.25,71.1875,63.5,70.25,5449.52,0
|
| 184 |
+
IVPR.US,D,20240521,000000,68.5,77.475,68,72,6924.360000000001,0
|
| 185 |
+
IVPR.US,D,20240522,000000,76.25,76.25,68.25,69.75,3366.04,0
|
| 186 |
+
IVPR.US,D,20240523,000000,67.75,69.75,62.5,65.25,2911.28,0
|
| 187 |
+
IVPR.US,D,20240524,000000,64.25,72.25,64.25,69.5,2800.12,0
|
| 188 |
+
IVPR.US,D,20240528,000000,71,71,67.5,69.75,702.4,0
|
| 189 |
+
IVPR.US,D,20240529,000000,69,70.61,66.14,66.5,1071.84,0
|
| 190 |
+
IVPR.US,D,20240530,000000,68,69.75,65,66.75,922.52,0
|
| 191 |
+
IVPR.US,D,20240531,000000,66.25,76.875,64.25,74,6119.72,0
|
| 192 |
+
IVPR.US,D,20240603,000000,73.75,92.5,70.25,79,32966.8,0
|
| 193 |
+
IVPR.US,D,20240604,000000,76.5,78.25,58.25,66.5,19842.12,0
|
| 194 |
+
IVPR.US,D,20240605,000000,69.75,76,62,65.75,14272.880000000001,0
|
| 195 |
+
IVPR.US,D,20240606,000000,65.75,69.5,58.0025,61,9447.72,0
|
| 196 |
+
IVPR.US,D,20240607,000000,60,62.08,53.775,56,5892.4800000000005,0
|
| 197 |
+
IVPR.US,D,20240610,000000,56,57.4975,45,48,7709.6,0
|
| 198 |
+
IVPR.US,D,20240611,000000,46.5,46.7925,40.75,45.625,6471.4400000000005,0
|
| 199 |
+
IVPR.US,D,20240612,000000,45.5,47,44.5,44.5,2170.76,0
|
| 200 |
+
IVPR.US,D,20240613,000000,46,46.7475,43.255,44.25,2603.04,0
|
| 201 |
+
IVPR.US,D,20240614,000000,45.5,46.25,41.75,42.25,3497.44,0
|
| 202 |
+
IVPR.US,D,20240617,000000,43.5,48.25,36.5,41.5,10282.16,0
|
| 203 |
+
IVPR.US,D,20240618,000000,40.5,40.5,37,37.5,2158.32,0
|
| 204 |
+
IVPR.US,D,20240620,000000,35.75,37.4975,32.0175,32.875,4700.400000000001,0
|
| 205 |
+
IVPR.US,D,20240621,000000,32.75,36.25,32.25,32.75,2802.96,0
|
| 206 |
+
IVPR.US,D,20240624,000000,32,34,32,32.625,2105.76,0
|
| 207 |
+
IVPR.US,D,20240625,000000,32.5,41.5,32.5,38,11964.08,0
|
| 208 |
+
IVPR.US,D,20240626,000000,36.75,38,32.5,33.75,5987.4800000000005,0
|
| 209 |
+
IVPR.US,D,20240627,000000,36.185,62.25,33.25,55.5,115266.56,0
|
| 210 |
+
IVPR.US,D,20240628,000000,44.5,45.6675,38.75,39.5,26760.68,0
|
| 211 |
+
IVPR.US,D,20240701,000000,39,39,33,35.5,12416.64,0
|
| 212 |
+
IVPR.US,D,20240702,000000,34.5,34.75,32.25,32.75,8376.48,0
|
| 213 |
+
IVPR.US,D,20240703,000000,36.25,77.75,32.5,34.5,677891.56,0
|
| 214 |
+
IVPR.US,D,20240705,000000,34.5,53.5,30.75,37.25,379947.92,0
|
| 215 |
+
IVPR.US,D,20240708,000000,72.25,75,37.5,74.25,2191659.36,0
|
| 216 |
+
IVPR.US,D,20240709,000000,63.5,94,58.2675,88,482852.16000000003,0
|
| 217 |
+
IVPR.US,D,20240710,000000,85.5,236.5,84.75,185,1170441.76,0
|
| 218 |
+
IVPR.US,D,20240711,000000,143.25,162.5,120,139.75,107838.6,0
|
| 219 |
+
IVPR.US,D,20240712,000000,139.75,298.5,139.75,264.25,1671609.76,0
|
| 220 |
+
IVPR.US,D,20240715,000000,260,370.5,234,282,341429.04,0
|
| 221 |
+
IVPR.US,D,20240716,000000,272,273.75,239,257,56785.520000000004,0
|
| 222 |
+
IVPR.US,D,20240717,000000,264.75,287.25,256.25,260,59561.08,0
|
| 223 |
+
IVPR.US,D,20240718,000000,269.5,401.5,265,343.25,205879.88,0
|
| 224 |
+
IVPR.US,D,20240719,000000,351.25,358.5,281,293.75,80387.76,0
|
| 225 |
+
IVPR.US,D,20240722,000000,282.5,296.75,206.5,231,46403.36,0
|
| 226 |
+
IVPR.US,D,20240723,000000,234,246,114.1,128.25,66996.48,0
|
| 227 |
+
IVPR.US,D,20240724,000000,135.25,175,125,169,155374.56,0
|
| 228 |
+
IVPR.US,D,20240725,000000,167,187,145,153.5,45628.28,0
|
| 229 |
+
IVPR.US,D,20240726,000000,152.75,157.5,143.75,149.75,18343.08,0
|
| 230 |
+
IVPR.US,D,20240729,000000,150.25,165.778,150.25,159.75,16416.4,0
|
| 231 |
+
IVPR.US,D,20240730,000000,162.25,192.5,159.25,185,34776,0
|
| 232 |
+
IVPR.US,D,20240731,000000,190.75,228.75,187.5,215,60039.72,0
|
| 233 |
+
IVPR.US,D,20240801,000000,225.75,255,225.75,246.25,62200.48,0
|
| 234 |
+
IVPR.US,D,20240802,000000,241.25,246.248,175.5,215.75,46907.72,0
|
| 235 |
+
IVPR.US,D,20240805,000000,189.25,189.25,147.5,148,33345.08,0
|
| 236 |
+
IVPR.US,D,20240806,000000,167.75,185,161.25,172,27972,0
|
| 237 |
+
IVPR.US,D,20240807,000000,187.5,187.5,146.5,154.25,25684.68,0
|
| 238 |
+
IVPR.US,D,20240808,000000,158.5,162.5,132.75,136.25,24410.600000000002,0
|
| 239 |
+
IVPR.US,D,20240809,000000,139,147.5,125,142.5,15862.960000000001,0
|
| 240 |
+
IVPR.US,D,20240812,000000,143,151.25,103.75,110,30110.04,0
|
| 241 |
+
IVPR.US,D,20240813,000000,110.5,110.5,79.25,84.5,35474.88,0
|
| 242 |
+
IVPR.US,D,20240814,000000,91.5,92.25,80.75,88.75,27818.4,0
|
| 243 |
+
IVPR.US,D,20240815,000000,87,97.5,83.125,88,26584.24,0
|
| 244 |
+
IVPR.US,D,20240816,000000,88.75,90.125,76,89.5,20873.2,0
|
| 245 |
+
IVPR.US,D,20240819,000000,93.75,112.5,93.75,104.5,49044.520000000004,0
|
| 246 |
+
IVPR.US,D,20240820,000000,104,112.5,74,83,84388.2,0
|
| 247 |
+
IVPR.US,D,20240821,000000,85,88.7475,70,72.5,44630.8,0
|
| 248 |
+
IVPR.US,D,20240822,000000,76.5,77.5,67,70,31241.64,0
|
| 249 |
+
IVPR.US,D,20240823,000000,70.25,77,70.145,76.25,20122.64,0
|
| 250 |
+
IVPR.US,D,20240826,000000,77.5,83.93,62.75,67.25,50363.880000000005,0
|
| 251 |
+
IVPR.US,D,20240827,000000,67.25,67.25,51,54.25,186592.56,0
|
| 252 |
+
IVPR.US,D,20240828,000000,54.5,54.85,45.5,49.5,40832.04,0
|
| 253 |
+
IVPR.US,D,20240829,000000,50.25,51.2475,41.25,42.75,48326.520000000004,0
|
| 254 |
+
IVPR.US,D,20240830,000000,43.5,43.5,33,33.875,57836.840000000004,0
|
| 255 |
+
IVPR.US,D,20240903,000000,34.5,35.25,22.8975,23.75,114691.2,0
|
| 256 |
+
IVPR.US,D,20240904,000000,24,24.25,17.325,17.95,126635.28,0
|
| 257 |
+
IVPR.US,D,20240905,000000,18.375,36.75,16.5875,29.25,1518913.52,0
|
| 258 |
+
IVPR.US,D,20240906,000000,26.25,29.75,20.8025,21.8125,302371.44,0
|
| 259 |
+
IVPR.US,D,20240909,000000,27.5,29.75,22.78,25.75,947325.0800000001,0
|
| 260 |
+
IVPR.US,D,20240910,000000,25.25,28.5,24.1,26.5,152631.6,0
|
| 261 |
+
IVPR.US,D,20240911,000000,26.25,26.25,23.25,23.8825,92447.84,0
|
| 262 |
+
IVPR.US,D,20240912,000000,23.75,24.965,22.5,23.2325,62656.880000000005,0
|
| 263 |
+
IVPR.US,D,20240913,000000,22.7475,23.44,21.5,22.5025,48567.92,0
|
| 264 |
+
IVPR.US,D,20240916,000000,22.75,22.75,20.055,20.515,38557.68,0
|
| 265 |
+
IVPR.US,D,20240917,000000,20.25,20.8725,19.4425,19.8425,27214.08,0
|
| 266 |
+
IVPR.US,D,20240918,000000,19.75,21.475,19.0025,20.7025,36431.520000000004,0
|
| 267 |
+
IVPR.US,D,20240919,000000,20.9175,21.25,19.5,19.92,23734.72,0
|
| 268 |
+
IVPR.US,D,20240920,000000,19.875,20,18.1625,18.55,28744.28,0
|
| 269 |
+
IVPR.US,D,20240923,000000,19.25,19.25,17.775,18.25,22993.16,0
|
| 270 |
+
IVPR.US,D,20240924,000000,18.28,20.47,17.03,17.59,78800.64,0
|
| 271 |
+
IVPR.US,D,20240925,000000,17.75,17.75,16.625,16.9975,39543.92,0
|
| 272 |
+
IVPR.US,D,20240926,000000,16.75,17.1775,12.915,14.975,106253.88,0
|
| 273 |
+
IVPR.US,D,20240927,000000,15,15,11.27,11.975,147894.28,0
|
| 274 |
+
IVPR.US,D,20240930,000000,12.205,12.205,7.5,7.975,193202.16,0
|
| 275 |
+
IVPR.US,D,20241001,000000,8.26,8.4975,5.75252,6,166848.44,0
|
| 276 |
+
IVPR.US,D,20241002,000000,6.2775,9.75,6.1325,7.5,820650.56,0
|
| 277 |
+
IVPR.US,D,20241003,000000,7.565,7.75,6.775,7,139002.84,0
|
| 278 |
+
IVPR.US,D,20241004,000000,6.5775,7.09,6.25,6.64,83054.96,0
|
| 279 |
+
IVPR.US,D,20241007,000000,7.54,7.84,6.5,6.7475,692374.76,0
|
| 280 |
+
IVPR.US,D,20241008,000000,6.445,8.26237,6.445,7.185,166902.48,0
|
| 281 |
+
IVPR.US,D,20241009,000000,7.0975,8.25,7.0175,7.7275,122114.36,0
|
| 282 |
+
IVPR.US,D,20241010,000000,7.5,7.7225,7.0475,7.13,47744.32,0
|
| 283 |
+
IVPR.US,D,20241011,000000,7.1225,7.62,6.88,7.0375,40409.6,0
|
| 284 |
+
IVPR.US,D,20241014,000000,7.075,7.125,6.31,6.55,41224.56,0
|
| 285 |
+
IVPR.US,D,20241015,000000,6.825,6.825,6.275,6.4925,36795.200000000004,0
|
| 286 |
+
IVPR.US,D,20241016,000000,6.61,6.75,6.375,6.375,53168.4,0
|
| 287 |
+
IVPR.US,D,20241017,000000,6.585,6.585,5.675,6.3,100454.56,0
|
| 288 |
+
IVPR.US,D,20241018,000000,6.2525,6.32,5.75,6.1675,61349.68,0
|
| 289 |
+
IVPR.US,D,20241021,000000,6.235,24.6075,6.175,8.25,14623306.4,0
|
| 290 |
+
IVPR.US,D,20241022,000000,10.2025,11.75,8.5,9.43,3046523.4,0
|
| 291 |
+
IVPR.US,D,20241023,000000,8.5,8.995,7.75,8.3375,324342.76,0
|
| 292 |
+
IVPR.US,D,20241024,000000,8,8,7,7.3675,194640.88,0
|
| 293 |
+
IVPR.US,D,20241025,000000,7.5,7.6875,6.75,6.7975,210843.44,0
|
| 294 |
+
IVPR.US,D,20241028,000000,6.8475,7.25,6.375,6.74,176687.80000000002,0
|
| 295 |
+
IVPR.US,D,20241029,000000,6.685,7.475,6.4175,6.7375,184614.36000000002,0
|
| 296 |
+
IVPR.US,D,20241030,000000,6.625,7.75,6.625,6.995,179559.88,0
|
| 297 |
+
IVPR.US,D,20241031,000000,7.0325,7.35,6.75,6.95,65388.76,0
|
| 298 |
+
IVPR.US,D,20241101,000000,6.925,6.95,6.325,6.3725,87168.36,0
|
| 299 |
+
IVPR.US,D,20241104,000000,6.645,6.645,5.9,6.1,91101.24,0
|
| 300 |
+
IVPR.US,D,20241105,000000,6.25,6.325,5.9,6.1,76403.36,0
|
| 301 |
+
IVPR.US,D,20241106,000000,6.375,6.375,5.8225,6.2475,80812.28,0
|
| 302 |
+
IVPR.US,D,20241107,000000,6.37,6.4975,6.0525,6.35,39470.32,0
|
| 303 |
+
IVPR.US,D,20241108,000000,6.4225,6.8725,6.0625,6.5975,142817.44,0
|
| 304 |
+
IVPR.US,D,20241111,000000,6.445,6.6375,6.27,6.3225,46717.12,0
|
| 305 |
+
IVPR.US,D,20241112,000000,6.4025,6.425,5.9,6.25,63697.92,0
|
| 306 |
+
IVPR.US,D,20241113,000000,6.2,6.5,5.805,6.3875,75157.16,0
|
| 307 |
+
IVPR.US,D,20241114,000000,6.25,6.375,6,6.1975,41464.76,0
|
| 308 |
+
IVPR.US,D,20241115,000000,6.225,6.225,5.825,5.8925,40773.16,0
|
| 309 |
+
IVPR.US,D,20241118,000000,5.9,5.9425,5.3775,5.6475,58868.64,0
|
| 310 |
+
IVPR.US,D,20241119,000000,5.7,5.795,4.8775,5.23,115523.12,0
|
| 311 |
+
IVPR.US,D,20241120,000000,5.2875,5.9825,5.25,5.75,104069.8,0
|
| 312 |
+
IVPR.US,D,20241121,000000,5.605,5.75,5.265,5.4075,51900.68,0
|
| 313 |
+
IVPR.US,D,20241122,000000,5.5,5.5,5.05,5.3825,38379.92,0
|
| 314 |
+
IVPR.US,D,20241125,000000,5.6375,5.6375,5.2525,5.275,35254.12,0
|
| 315 |
+
IVPR.US,D,20241126,000000,5.2525,5.3725,4.9,5.005,40339.04,0
|
| 316 |
+
IVPR.US,D,20241127,000000,5.125,5.375,5.02,5.1825,28290.96,0
|
| 317 |
+
IVPR.US,D,20241129,000000,5.2,5.75,5.1275,5.5225,43697.44,0
|
| 318 |
+
IVPR.US,D,20241202,000000,5.4075,6,5.2875,5.425,70860.64,0
|
| 319 |
+
IVPR.US,D,20241203,000000,5.5125,5.66552,5.255,5.275,26409.28,0
|
| 320 |
+
IVPR.US,D,20241204,000000,5.295,5.45,5.05,5.355,31614.8,0
|
| 321 |
+
IVPR.US,D,20241205,000000,5.5075,6.31,5.265,5.4225,236068.2,0
|
| 322 |
+
IVPR.US,D,20241206,000000,5.3775,5.5,5.1,5.5,51361.880000000005,0
|
| 323 |
+
IVPR.US,D,20241209,000000,5.3025,5.5,5.175,5.5,37675.520000000004,0
|
| 324 |
+
IVPR.US,D,20241210,000000,5.4625,5.4725,5.145,5.1875,32862.44,0
|
| 325 |
+
IVPR.US,D,20241211,000000,5.26,5.26,5.07,5.1975,31567,0
|
| 326 |
+
IVPR.US,D,20241212,000000,5.125,5.125,4.55,4.8825,66414.32,0
|
| 327 |
+
IVPR.US,D,20241213,000000,4.875,4.8825,4.4675,4.47,57536.16,0
|
| 328 |
+
IVPR.US,D,20241216,000000,5.2,5.2,4.465,4.84,83299.68000000001,0
|
| 329 |
+
IVPR.US,D,20241217,000000,4.8875,5.445,4.7525,5.025,100788.84,0
|
| 330 |
+
IVPR.US,D,20241218,000000,5.0725,5.135,4.7625,4.8,35828.520000000004,0
|
| 331 |
+
IVPR.US,D,20241219,000000,4.785,5.4,4.545,4.675,84511.44,0
|
| 332 |
+
IVPR.US,D,20241220,000000,4.7,5.09,4.625,4.6875,46371.44,0
|
| 333 |
+
IVPR.US,D,20241223,000000,4.685,4.7,4.2075,4.575,76487.40000000001,0
|
| 334 |
+
IVPR.US,D,20241224,000000,4.5175,4.6225,4.3025,4.385,25410.12,0
|
| 335 |
+
IVPR.US,D,20241226,000000,4.5,4.735,4.39,4.65,45539.48,0
|
| 336 |
+
IVPR.US,D,20241227,000000,4.6,4.8625,4.6,4.825,51264.16,0
|
| 337 |
+
IVPR.US,D,20241230,000000,4.825,4.9725,4.61,4.865,70553.36,0
|
| 338 |
+
IVPR.US,D,20241231,000000,4.815,5.6225,4.755,4.7875,116975.48,0
|
| 339 |
+
IVPR.US,D,20250102,000000,4.9825,5.9575,4.6875,5.155,1586748.44,0
|
| 340 |
+
IVPR.US,D,20250103,000000,5.425,5.855,5.1075,5.265,1264050.48,0
|
| 341 |
+
IVPR.US,D,20250106,000000,4.9975,4.9975,4.5275,4.755,340612.92,0
|
| 342 |
+
IVPR.US,D,20250107,000000,4.6625,4.83,4.505,4.7,144659,0
|
| 343 |
+
IVPR.US,D,20250108,000000,4.575,4.58,4.3,4.405,133354.36000000002,0
|
| 344 |
+
IVPR.US,D,20250110,000000,3.9875,4.345,3.8,4.225,202406.96,0
|
| 345 |
+
IVPR.US,D,20250113,000000,4,4.075,3.79,3.865,76031.36,0
|
| 346 |
+
IVPR.US,D,20250114,000000,3.9025,4.245,3.7775,3.94,81630.6,0
|
| 347 |
+
IVPR.US,D,20250115,000000,3.98,4.1225,3.5,3.85,73803.56,0
|
| 348 |
+
IVPR.US,D,20250116,000000,3.785,3.99,3.75,3.9325,73880.40000000001,0
|
| 349 |
+
IVPR.US,D,20250117,000000,3.925,4.06227,3.855,3.975,55360.48,0
|
| 350 |
+
IVPR.US,D,20250121,000000,4.1225,4.1225,3.725,3.8,64207.24,0
|
| 351 |
+
IVPR.US,D,20250122,000000,3.745,3.9975,3.625,3.835,58960.520000000004,0
|
| 352 |
+
IVPR.US,D,20250123,000000,3.125,3.41,3,3.1375,195181.92,0
|
| 353 |
+
IVPR.US,D,20250124,000000,3,3.025,2.81,2.945,130433.6,0
|
| 354 |
+
IVPR.US,D,20250127,000000,3,3.32,2.82,3.1,363452,0
|
| 355 |
+
IVPR.US,D,20250128,000000,3.15,3.17,2.86,3.08,149173,0
|
| 356 |
+
IVPR.US,D,20250129,000000,3.01,3.0652,2.72,2.9,60462,0
|
| 357 |
+
IVPR.US,D,20250130,000000,2.79,2.89,2.5,2.69,81215,0
|
| 358 |
+
IVPR.US,D,20250131,000000,2.66,3.25,2.4,2.51,366016,0
|
| 359 |
+
IVPR.US,D,20250203,000000,2.51,2.51,2.26,2.37,56117,0
|
| 360 |
+
IVPR.US,D,20250204,000000,2.3,2.6054,2.26,2.42,258495,0
|
| 361 |
+
IVPR.US,D,20250205,000000,2.37,2.67,2.2696,2.38,471386,0
|
| 362 |
+
IVPR.US,D,20250206,000000,2.4,2.4,2.14,2.17,103660,0
|
| 363 |
+
IVPR.US,D,20250207,000000,2.17,2.29,2.17,2.22,57607,0
|
| 364 |
+
IVPR.US,D,20250210,000000,2.22,2.22,2.01,2.08,78332,0
|
| 365 |
+
IVPR.US,D,20250211,000000,2.1,2.12,2.02,2.06,95206,0
|
| 366 |
+
IVPR.US,D,20250212,000000,2.06,2.2399,2,2.175,95933,0
|
| 367 |
+
IVPR.US,D,20250213,000000,2.17,2.25,2.14,2.2,83468,0
|
| 368 |
+
IVPR.US,D,20250214,000000,2.17,2.2404,2.03,2.05,104511,0
|
| 369 |
+
IVPR.US,D,20250218,000000,2.08,2.17,2.05,2.08,68124,0
|
| 370 |
+
IVPR.US,D,20250219,000000,2.09,2.18,2.0804,2.115,65019,0
|
| 371 |
+
IVPR.US,D,20250220,000000,2.05,2.2,2.05,2.07,57943,0
|
| 372 |
+
IVPR.US,D,20250221,000000,2.06,2.13,2.05,2.075,51782,0
|
| 373 |
+
IVPR.US,D,20250224,000000,2.05,2.1499,1.9742,2.1,44178,0
|
| 374 |
+
IVPR.US,D,20250225,000000,2.05,2.12,2.01,2.04,37775,0
|
| 375 |
+
IVPR.US,D,20250226,000000,2.02,2.13,2.02,2.09,32405,0
|
| 376 |
+
IVPR.US,D,20250227,000000,2.07,2.1355,2.05,2.11,55290,0
|
| 377 |
+
IVPR.US,D,20250228,000000,2.06,2.11,2.015,2.03,63521,0
|
| 378 |
+
IVPR.US,D,20250303,000000,2.04,2.14,1.99,2,56604,0
|
| 379 |
+
IVPR.US,D,20250304,000000,1.95,2.023,1.88,1.94,75896,0
|
| 380 |
+
IVPR.US,D,20250305,000000,2.1,2.1,1.9,1.99,32712,0
|
| 381 |
+
IVPR.US,D,20250306,000000,1.93,2,1.93,1.95,21164,0
|
| 382 |
+
IVPR.US,D,20250307,000000,1.88,2,1.88,1.97,27665,0
|
| 383 |
+
IVPR.US,D,20250310,000000,1.97,1.9784,1.92,1.96,20308,0
|
| 384 |
+
IVPR.US,D,20250311,000000,1.91,1.9983,1.83,1.83,36437,0
|
| 385 |
+
IVPR.US,D,20250312,000000,1.84,1.94,1.83,1.93,12291,0
|
| 386 |
+
IVPR.US,D,20250313,000000,1.91,1.98,1.775,1.78,28155,0
|
| 387 |
+
IVPR.US,D,20250314,000000,1.81,1.88,1.79,1.86,18458,0
|
| 388 |
+
IVPR.US,D,20250317,000000,1.96,2.11,1.9,2.01,654350,0
|
| 389 |
+
IVPR.US,D,20250318,000000,2.15,2.16,1.94,2,394802,0
|
| 390 |
+
IVPR.US,D,20250319,000000,1.95,1.9545,1.87,1.88,125029,0
|
| 391 |
+
IVPR.US,D,20250320,000000,1.86,1.9469,1.86,1.9,35143,0
|
| 392 |
+
IVPR.US,D,20250321,000000,1.89,1.92,1.6964,1.77,105783,0
|
| 393 |
+
IVPR.US,D,20250324,000000,1.78,1.85,1.77,1.83,35092,0
|
| 394 |
+
IVPR.US,D,20250325,000000,1.68,1.7849,1.665,1.76,147661,0
|
| 395 |
+
IVPR.US,D,20250326,000000,1.77,1.77,1.66,1.71,51089,0
|
| 396 |
+
IVPR.US,D,20250327,000000,1.68,1.7185,1.6637,1.71,21506,0
|
| 397 |
+
IVPR.US,D,20250328,000000,1.71,1.76,1.66,1.72,25195,0
|
| 398 |
+
IVPR.US,D,20250331,000000,1.65,1.72,1.6233,1.71,47232,0
|
| 399 |
+
IVPR.US,D,20250401,000000,1.63,1.7294,1.6,1.7,43972,0
|
| 400 |
+
IVPR.US,D,20250402,000000,1.67,1.78,1.67,1.74,35125,0
|
| 401 |
+
IVPR.US,D,20250403,000000,1.69,1.77,1.6316,1.64,24934,0
|
| 402 |
+
IVPR.US,D,20250404,000000,1.61,1.7143,1.52,1.5832,60671,0
|
| 403 |
+
IVPR.US,D,20250407,000000,1.45,1.51,1.435,1.46,50210,0
|
| 404 |
+
IVPR.US,D,20250408,000000,1.5,1.61,1.45,1.4601,17030,0
|
| 405 |
+
IVPR.US,D,20250409,000000,1.51,1.56,1.45,1.56,40752,0
|
| 406 |
+
IVPR.US,D,20250410,000000,1.56,1.63,1.43,1.47,46970,0
|
| 407 |
+
IVPR.US,D,20250411,000000,1.4383,1.4762,1.3898,1.45,34527,0
|
| 408 |
+
IVPR.US,D,20250414,000000,1.47,1.5,1.43,1.46,27255,0
|
| 409 |
+
IVPR.US,D,20250415,000000,1.45,1.4797,1.33,1.3999,51760,0
|
| 410 |
+
IVPR.US,D,20250416,000000,1.4,1.4,1.28,1.2955,30526,0
|
| 411 |
+
IVPR.US,D,20250417,000000,1.26,1.35,1.26,1.28,26463,0
|
| 412 |
+
IVPR.US,D,20250421,000000,1.28,1.44,1.2754,1.39,49951,0
|
| 413 |
+
IVPR.US,D,20250422,000000,1.37,1.43,1.3501,1.38,28335,0
|
| 414 |
+
IVPR.US,D,20250423,000000,1.42,1.5861,1.42,1.48,54206,0
|
| 415 |
+
IVPR.US,D,20250424,000000,1.5,1.57,1.45,1.541,16105,0
|
| 416 |
+
IVPR.US,D,20250425,000000,1.51,1.6399,1.5,1.63,40033,0
|
| 417 |
+
IVPR.US,D,20250428,000000,1.62,1.62,1.5,1.52,23330,0
|
| 418 |
+
IVPR.US,D,20250429,000000,1.52,1.59,1.4656,1.525,15877,0
|
| 419 |
+
IVPR.US,D,20250430,000000,1.54,1.57,1.42,1.53,38474,0
|
| 420 |
+
IVPR.US,D,20250501,000000,1.54,1.56,1.49,1.5116,7529,0
|
| 421 |
+
IVPR.US,D,20250502,000000,1.57,1.5923,1.4712,1.55,18487,0
|
| 422 |
+
IVPR.US,D,20250505,000000,1.5,1.55,1.49,1.55,14406,0
|
| 423 |
+
IVPR.US,D,20250506,000000,1.53,1.54,1.4054,1.43,38836,0
|
| 424 |
+
IVPR.US,D,20250507,000000,1.4,1.46,1.39,1.39,11692,0
|
| 425 |
+
IVPR.US,D,20250508,000000,1.39,1.5442,1.3639,1.47,31660,0
|
| 426 |
+
IVPR.US,D,20250509,000000,1.54,1.5834,1.48,1.49,28720,0
|
| 427 |
+
IVPR.US,D,20250512,000000,1.48,1.58,1.46,1.52,22200,0
|
| 428 |
+
IVPR.US,D,20250513,000000,1.55,1.83,1.52,1.83,316377,0
|
| 429 |
+
IVPR.US,D,20250514,000000,1.77,2.0552,1.47,1.61,145651,0
|
| 430 |
+
IVPR.US,D,20250515,000000,1.7,1.749,1.54,1.62,44259,0
|
| 431 |
+
IVPR.US,D,20250516,000000,1.79,1.7984,1.57,1.62,69973,0
|
| 432 |
+
IVPR.US,D,20250519,000000,1.62,1.75,1.5906,1.65,15540,0
|
| 433 |
+
IVPR.US,D,20250520,000000,1.65,1.7,1.6003,1.63,16301,0
|
| 434 |
+
IVPR.US,D,20250521,000000,1.77,1.77,1.6,1.6,51806,0
|
| 435 |
+
IVPR.US,D,20250522,000000,1.55,1.63,1.5206,1.56,30225,0
|
| 436 |
+
IVPR.US,D,20250523,000000,1.5614,1.5614,1.405,1.48,35016,0
|
| 437 |
+
IVPR.US,D,20250527,000000,1.54,1.57,1.48,1.52,35573,0
|
| 438 |
+
IVPR.US,D,20250528,000000,1.57,1.57,1.44,1.46,30147,0
|
| 439 |
+
IVPR.US,D,20250529,000000,1.49,1.5,1.43,1.444,21041,0
|
| 440 |
+
IVPR.US,D,20250530,000000,1.46,1.95,1.45,1.82,521392,0
|
| 441 |
+
IVPR.US,D,20250602,000000,1.7,1.7,1.5905,1.686,45110,0
|
| 442 |
+
IVPR.US,D,20250603,000000,1.69,1.84,1.63,1.69,102668,0
|
| 443 |
+
IVPR.US,D,20250604,000000,1.73,1.82,1.63,1.66,35406,0
|
| 444 |
+
IVPR.US,D,20250605,000000,1.77,1.78,1.62,1.62,49022,0
|
| 445 |
+
IVPR.US,D,20250606,000000,1.674,1.7499,1.6668,1.71,22904,0
|
| 446 |
+
IVPR.US,D,20250609,000000,1.69,1.74,1.64,1.71,28991,0
|
| 447 |
+
IVPR.US,D,20250610,000000,1.62,1.8796,1.6,1.84,406778,0
|
| 448 |
+
IVPR.US,D,20250611,000000,1.74,1.8846,1.74,1.82,73086,0
|
| 449 |
+
IVPR.US,D,20250612,000000,1.8509,2.02,1.7943,1.935,77590,0
|
| 450 |
+
IVPR.US,D,20250613,000000,1.9,1.9,1.77,1.77,27331,0
|
| 451 |
+
IVPR.US,D,20250616,000000,1.76,1.79,1.66,1.72,18902,0
|
| 452 |
+
IVPR.US,D,20250617,000000,1.72,1.775,1.7,1.7,14132,0
|
| 453 |
+
IVPR.US,D,20250618,000000,1.71,1.74,1.67,1.67,6161,0
|
| 454 |
+
IVPR.US,D,20250620,000000,1.73,1.75,1.67,1.67,17082,0
|
| 455 |
+
IVPR.US,D,20250623,000000,1.65,1.7603,1.51,1.554,21906,0
|
| 456 |
+
IVPR.US,D,20250624,000000,1.63,1.7,1.55,1.7,11022,0
|
| 457 |
+
IVPR.US,D,20250625,000000,1.668,1.68,1.6273,1.63,8813,0
|
| 458 |
+
IVPR.US,D,20250626,000000,1.65,1.67,1.58,1.604,9545,0
|
| 459 |
+
IVPR.US,D,20250627,000000,1.6509,1.69,1.634,1.634,21279,0
|
| 460 |
+
IVPR.US,D,20250630,000000,1.65,1.76,1.6284,1.69,63863,0
|
| 461 |
+
IVPR.US,D,20250701,000000,1.68,1.7464,1.4635,1.52,104931,0
|
| 462 |
+
IVPR.US,D,20250702,000000,1.54,1.54,1.45,1.453,44151,0
|
| 463 |
+
IVPR.US,D,20250703,000000,1.45,1.4997,1.44,1.44,21582,0
|
| 464 |
+
IVPR.US,D,20250707,000000,1.44,1.4941,1.33,1.33,152290,0
|
| 465 |
+
IVPR.US,D,20250708,000000,1.36,1.4499,1.25,1.25,122589,0
|
| 466 |
+
IVPR.US,D,20250709,000000,1.28,1.3,1.12,1.15,345660,0
|
| 467 |
+
IVPR.US,D,20250710,000000,1.16,1.16,0.995,0.9951,371528,0
|
| 468 |
+
IVPR.US,D,20250711,000000,1,1.0113,0.9,0.97,261051,0
|
| 469 |
+
IVPR.US,D,20250714,000000,0.96,1.01,0.9,0.92595,334785,0
|
| 470 |
+
IVPR.US,D,20250715,000000,0.89,0.9025,0.63,0.65,4393565,0
|
| 471 |
+
IVPR.US,D,20250716,000000,0.71,0.75,0.638,0.6398,995778,0
|
| 472 |
+
IVPR.US,D,20250717,000000,0.68,0.696,0.645,0.6626,248987,0
|
| 473 |
+
IVPR.US,D,20250718,000000,0.67,0.71,0.6311,0.7073,425855,0
|
| 474 |
+
IVPR.US,D,20250721,000000,0.7099,0.735,0.6842,0.7179,400995,0
|
| 475 |
+
IVPR.US,D,20250722,000000,0.7009,0.734,0.6701,0.7253,253653,0
|
| 476 |
+
IVPR.US,D,20250723,000000,0.7095,0.74,0.7095,0.74,116119,0
|
| 477 |
+
IVPR.US,D,20250724,000000,0.7299,0.755,0.7244,0.754,119323,0
|
| 478 |
+
IVPR.US,D,20250725,000000,0.718,0.7811,0.701,0.775,255318,0
|
| 479 |
+
IVPR.US,D,20250728,000000,0.7676,0.7801,0.7597,0.761,155703,0
|
| 480 |
+
IVPR.US,D,20250729,000000,0.7543,0.755289,0.7073,0.72,180061,0
|
| 481 |
+
IVPR.US,D,20250730,000000,0.743,0.8219,0.72,0.8217,589830,0
|
| 482 |
+
IVPR.US,D,20250731,000000,0.817,0.8249,0.73,0.7781,142364,0
|
| 483 |
+
IVPR.US,D,20250801,000000,0.78,0.784109,0.71,0.7807,130414,0
|
| 484 |
+
IVPR.US,D,20250804,000000,0.74,0.74,0.7075,0.7212,328185,0
|
| 485 |
+
IVPR.US,D,20250805,000000,0.7068,0.7255,0.6716,0.7149,140310,0
|
| 486 |
+
IVPR.US,D,20250806,000000,0.73,0.7517,0.6879,0.740291,67020,0
|
| 487 |
+
IVPR.US,D,20250807,000000,0.7408,0.82,0.7408,0.775,291711,0
|
| 488 |
+
IVPR.US,D,20250808,000000,0.775,0.7881,0.75,0.7702,53386,0
|
| 489 |
+
IVPR.US,D,20250811,000000,0.799,0.819999,0.7764,0.804,51819,0
|
| 490 |
+
IVPR.US,D,20250812,000000,0.82,0.82,0.77,0.7901,67141,0
|
| 491 |
+
IVPR.US,D,20250813,000000,0.819,0.8325,0.8,0.814,3440372,0
|
| 492 |
+
IVPR.US,D,20250814,000000,1.1,1.34,1,1.14,48296985,0
|
| 493 |
+
IVPR.US,D,20250815,000000,0.9033,1.07,0.805,1.04,2371063,0
|
| 494 |
+
IVPR.US,D,20250818,000000,0.9501,1.03,0.8606,0.9,1083531,0
|
| 495 |
+
IVPR.US,D,20250819,000000,0.85,0.88,0.83,0.86,238437,0
|
| 496 |
+
IVPR.US,D,20250820,000000,0.83,0.9688,0.83,0.8888,324582,0
|
| 497 |
+
IVPR.US,D,20250821,000000,0.8621,0.9463,0.846,0.8942,185745,0
|
| 498 |
+
IVPR.US,D,20250822,000000,0.932,0.9691,0.9035,0.941,168361,0
|
| 499 |
+
IVPR.US,D,20250825,000000,0.9266,0.9481,0.88,0.9409,150033,0
|
| 500 |
+
IVPR.US,D,20250826,000000,0.8968,1.065,0.8905,0.9829,239175,0
|
| 501 |
+
IVPR.US,D,20250827,000000,0.96,1.01,0.9253,0.9355,140962,0
|
| 502 |
+
IVPR.US,D,20250828,000000,0.93,0.9697,0.9231,0.9383,159551,0
|
| 503 |
+
IVPR.US,D,20250829,000000,0.9182,0.96,0.91,0.9207,42904,0
|
| 504 |
+
IVPR.US,D,20250902,000000,0.92,0.9937,0.91,0.9789,161815,0
|
| 505 |
+
IVPR.US,D,20250903,000000,0.969,1.0069,0.94,0.9692,156302,0
|
| 506 |
+
IVPR.US,D,20250904,000000,0.9544,0.9544,0.9001,0.9204,112138,0
|
| 507 |
+
IVPR.US,D,20250905,000000,0.8785,0.9233,0.8606,0.92,104180,0
|
| 508 |
+
IVPR.US,D,20250908,000000,0.9,0.9095,0.8603,0.899,104250,0
|
| 509 |
+
IVPR.US,D,20250909,000000,0.8763,0.916751,0.86,0.8926,78453,0
|
| 510 |
+
IVPR.US,D,20250910,000000,0.85,0.92,0.85,0.8865,163145,0
|
| 511 |
+
IVPR.US,D,20250911,000000,0.8724,0.905166,0.8699,0.905166,54352,0
|
| 512 |
+
IVPR.US,D,20250912,000000,0.9199,0.9199,0.8805,0.8943,32404,0
|
| 513 |
+
IVPR.US,D,20250915,000000,0.9,0.9153,0.8603,0.8825,38765,0
|
| 514 |
+
IVPR.US,D,20250916,000000,0.88,0.9,0.88,0.9,44244,0
|
| 515 |
+
IVPR.US,D,20250917,000000,0.9099,0.9182,0.88,0.885,43286,0
|
| 516 |
+
IVPR.US,D,20250918,000000,0.897501,0.897501,0.874,0.8843,49474,0
|
| 517 |
+
IVPR.US,D,20250919,000000,0.885,0.925,0.873,0.873,71177,0
|
| 518 |
+
IVPR.US,D,20250922,000000,0.851,0.95,0.8502,0.93,76692,0
|
| 519 |
+
IVPR.US,D,20250923,000000,0.8976,0.9868,0.8603,0.9783,95187,0
|
| 520 |
+
IVPR.US,D,20250924,000000,1,1.15,0.97265,1.11,429181,0
|
| 521 |
+
IVPR.US,D,20250925,000000,1.15,1.23,1.04,1.06,1295712,0
|
| 522 |
+
IVPR.US,D,20250926,000000,1.05,1.07,0.96,0.9908,190938,0
|
| 523 |
+
IVPR.US,D,20250929,000000,0.9502,1.03,0.88,1,218905,0
|
| 524 |
+
IVPR.US,D,20250930,000000,0.98,1,0.96,0.98,56361,0
|
| 525 |
+
IVPR.US,D,20251001,000000,0.9897,1.04,0.96,1.01,82451,0
|
| 526 |
+
IVPR.US,D,20251002,000000,0.97,1.05,0.9612,0.9932,210718,0
|
| 527 |
+
IVPR.US,D,20251003,000000,0.9981,1.06,0.97,0.9998,150948,0
|
| 528 |
+
IVPR.US,D,20251006,000000,0.99,1.01,0.98,1.01,50976,0
|
| 529 |
+
IVPR.US,D,20251007,000000,0.975,0.9951,0.9602,0.9779,60020,0
|
| 530 |
+
IVPR.US,D,20251008,000000,0.9505,0.9996,0.9505,0.9907,42985,0
|
| 531 |
+
IVPR.US,D,20251009,000000,0.977,0.9907,0.97,0.9907,23411,0
|
| 532 |
+
IVPR.US,D,20251010,000000,0.99,0.99,0.9403,0.9403,90415,0
|
| 533 |
+
IVPR.US,D,20251013,000000,0.93,0.9782,0.93,0.9625,54791,0
|
| 534 |
+
IVPR.US,D,20251014,000000,0.95,0.99,0.94,0.97,25886,0
|
| 535 |
+
IVPR.US,D,20251015,000000,0.986,0.9949,0.9527,0.961,97435,0
|
| 536 |
+
IVPR.US,D,20251016,000000,0.97,0.9919,0.9303,0.9351,83488,0
|
| 537 |
+
IVPR.US,D,20251017,000000,0.94,0.96,0.9105,0.9305,55770,0
|
| 538 |
+
IVPR.US,D,20251020,000000,0.9005,0.9494,0.9004,0.938,44373,0
|
| 539 |
+
IVPR.US,D,20251021,000000,0.926,0.96,0.9006,0.96,34039,0
|
| 540 |
+
IVPR.US,D,20251022,000000,1,1.01,0.8541,0.9241,918082,0
|
| 541 |
+
IVPR.US,D,20251023,000000,0.9,0.9391,0.8823,0.8949,113696,0
|
| 542 |
+
IVPR.US,D,20251024,000000,0.9288,0.9288,0.87,0.89,61083,0
|
| 543 |
+
IVPR.US,D,20251027,000000,0.8633,0.8825,0.80055,0.876,63727,0
|
| 544 |
+
IVPR.US,D,20251028,000000,0.851,0.88,0.83,0.8705,55336,0
|
| 545 |
+
IVPR.US,D,20251029,000000,0.85,0.86,0.843,0.8435,23026,0
|
| 546 |
+
IVPR.US,D,20251030,000000,0.83,0.8446,0.8032,0.8288,48939,0
|
| 547 |
+
IVPR.US,D,20251031,000000,0.827,0.8298,0.8,0.8105,58015,0
|
| 548 |
+
IVPR.US,D,20251103,000000,0.82,0.85,0.7517,0.8112,140540,0
|
| 549 |
+
IVPR.US,D,20251104,000000,0.853,0.869999,0.801,0.82,38970,0
|
| 550 |
+
IVPR.US,D,20251105,000000,0.8196,0.841,0.779,0.82075,42992,0
|
| 551 |
+
IVPR.US,D,20251106,000000,0.82,0.8494,0.79121,0.8151,21508,0
|
| 552 |
+
IVPR.US,D,20251107,000000,0.798,0.8021,0.7,0.7374,174420,0
|
| 553 |
+
IVPR.US,D,20251110,000000,0.7401,0.7401,0.7151,0.7224,24740,0
|
| 554 |
+
IVPR.US,D,20251111,000000,0.7102,0.72,0.69,0.704,32368,0
|
| 555 |
+
IVPR.US,D,20251112,000000,0.6976,0.7005,0.69,0.6905,27445,0
|
| 556 |
+
IVPR.US,D,20251113,000000,0.69,0.6953,0.6701,0.6701,62551,0
|
| 557 |
+
IVPR.US,D,20251114,000000,0.689,0.8,0.68,0.783,157299,0
|
| 558 |
+
IVPR.US,D,20251117,000000,0.724,0.724,0.4103,0.4444,2382509,0
|
| 559 |
+
IVPR.US,D,20251118,000000,0.3467,0.35,0.2505,0.269,46565247,0
|
| 560 |
+
IVPR.US,D,20251119,000000,0.1359,0.1423,0.1011,0.1047,86475794,0
|
| 561 |
+
IVPR.US,D,20251120,000000,0.1314,0.159,0.105,0.124,324229431,0
|
| 562 |
+
IVPR.US,D,20251121,000000,0.1412,0.1999,0.1085,0.1212,317723112,0
|
| 563 |
+
IVPR.US,D,20251124,000000,0.17525,0.1902,0.1466,0.1616,327766200,0
|
| 564 |
+
IVPR.US,D,20251125,000000,0.1877,0.22,0.1655,0.173,223005630,0
|
| 565 |
+
IVPR.US,D,20251126,000000,0.1533,0.15589,0.1261,0.137,33195378,0
|
| 566 |
+
IVPR.US,D,20251128,000000,0.1259,0.13,0.12,0.1241,13529612,0
|
| 567 |
+
IVPR.US,D,20251201,000000,0.1369,0.1413,0.1215,0.1288,62513425,0
|
| 568 |
+
IVPR.US,D,20251202,000000,0.1255,0.128,0.121,0.128,37148627,0
|
| 569 |
+
IVPR.US,D,20251203,000000,0.1206,0.1206,0.0961,0.1145,12242567,0
|
| 570 |
+
IVPR.US,D,20251204,000000,0.1023,0.1034,0.0953,0.1025,12825978,0
|
| 571 |
+
IVPR.US,D,20251205,000000,0.1026,0.1089,0.1002,0.1025,12163195,0
|
| 572 |
+
IVPR.US,D,20251208,000000,0.0852,0.0852,0.0717,0.0839,20960828,0
|
| 573 |
+
IVPR.US,D,20251209,000000,0.08,0.0803,0.0735,0.079,9301174,0
|
| 574 |
+
IVPR.US,D,20251210,000000,0.0644,0.0681,0.0564,0.0607,29908188,0
|
| 575 |
+
IVPR.US,D,20251211,000000,0.06,0.062,0.045,0.0531,67050666,0
|
| 576 |
+
IVPR.US,D,20251212,000000,0.0495,0.0531,0.0435,0.0465,37654773,0
|
| 577 |
+
IVPR.US,D,20251215,000000,0.043,0.0548,0.0401,0.0528,96279307,0
|
| 578 |
+
IVPR.US,D,20251216,000000,0.052,0.0544,0.0421,0.05,181497923,0
|
| 579 |
+
IVPR.US,D,20251217,000000,0.049,0.058,0.0442,0.0471,38082533,0
|
| 580 |
+
IVPR.US,D,20251218,000000,0.0425,0.0484,0.0425,0.0454,39269151,0
|
| 581 |
+
IVPR.US,D,20251219,000000,0.0535,0.0538,0.0461,0.0475,175040114,0
|
| 582 |
+
IVPR.US,D,20251222,000000,0.0474,0.0491,0.043,0.0453,40681268,0
|
| 583 |
+
IVPR.US,D,20251223,000000,0.044,0.0445,0.0386,0.0404,43786862,0
|
| 584 |
+
IVPR.US,D,20251224,000000,0.037,0.039,0.0353,0.0377,22102277,0
|
| 585 |
+
IVPR.US,D,20251226,000000,0.0425,0.0475,0.04,0.0434,59793942,0
|
| 586 |
+
IVPR.US,D,20251229,000000,0.044,0.0451,0.0405,0.0422,25907912,0
|
| 587 |
+
IVPR.US,D,20251230,000000,0.0428,0.0513,0.0417,0.05,67706618,0
|
| 588 |
+
IVPR.US,D,20251231,000000,0.0597,0.0602,0.0471,0.0476,191142990,0
|
| 589 |
+
IVPR.US,D,20260102,000000,0.0501,0.0511,0.043,0.0444,47634597,0
|
| 590 |
+
IVPR.US,D,20260105,000000,0.051,0.051,0.0463,0.0497,34875939,0
|
| 591 |
+
IVPR.US,D,20260106,000000,0.05,0.05,0.0393,0.0428,32455004,0
|
| 592 |
+
IVPR.US,D,20260107,000000,0.045,0.0489,0.0425,0.047,32152513,0
|
| 593 |
+
IVPR.US,D,20260108,000000,0.0462,0.047,0.0435,0.0447,22730576,0
|
| 594 |
+
IVPR.US,D,20260109,000000,0.0433,0.04515,0.0371,0.0416,32473465,0
|
| 595 |
+
IVPR.US,D,20260112,000000,0.0385,0.0397,0.0365,0.0365,27961382,0
|
| 596 |
+
IVPR.US,D,20260113,000000,0.035,0.0358,0.0225,0.023,139209591,0
|
| 597 |
+
IVPR.US,D,20260114,000000,0.0442,0.103,0.038,0.082,3667,0
|
| 598 |
+
IVPR.US,D,20260115,000000,0.0533,0.0593,0.0449,0.05,190117946,0
|
| 599 |
+
IVPR.US,D,20260116,000000,0.045,0.05,0.04,0.0405,83422974,0
|
| 600 |
+
IVPR.US,D,20260120,000000,0.04,0.042,0.033601,0.034,60277967,0
|
| 601 |
+
IVPR.US,D,20260121,000000,0.012,0.0173,0.0072,0.0104,35244400,0
|
| 602 |
+
IVPR.US,D,20260122,000000,0.01,0.01,0.008,0.0083,16246300,0
|
| 603 |
+
IVPR.US,D,20260123,000000,0.0081,0.01,0.0081,0.0085,4942400,0
|
daily/us/nasdaq stocks/2/jjsf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/jmsb.us.txt
ADDED
|
@@ -0,0 +1,954 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
JMSB.US,D,20220428,000000,22.75,22.86,22.116,22.502,10800,0
|
| 3 |
+
JMSB.US,D,20220429,000000,22.314,22.8,22.314,22.8,742,0
|
| 4 |
+
JMSB.US,D,20220502,000000,22.81,25.091,22.79,24.298,8554,0
|
| 5 |
+
JMSB.US,D,20220503,000000,23.802,25.269,22.85,23.603,43360,0
|
| 6 |
+
JMSB.US,D,20220504,000000,23.97,24.645,23.802,24,24835,0
|
| 7 |
+
JMSB.US,D,20220505,000000,24,24.664,23.633,23.633,38716,0
|
| 8 |
+
JMSB.US,D,20220506,000000,23.851,24.337,23.762,24,58013,0
|
| 9 |
+
JMSB.US,D,20220509,000000,24.23,24.23,23.045,24.23,57070,0
|
| 10 |
+
JMSB.US,D,20220510,000000,21.8,24.4,21.03,24.39,67889,0
|
| 11 |
+
JMSB.US,D,20220511,000000,24.195,24.39,23.9,24.36,43226,0
|
| 12 |
+
JMSB.US,D,20220512,000000,23.66,24.4,23.61,24.4,45598,0
|
| 13 |
+
JMSB.US,D,20220513,000000,24.34,26,23.9,25.31,109264,0
|
| 14 |
+
JMSB.US,D,20220516,000000,25.59,25.59,25.32,25.51,56626,0
|
| 15 |
+
JMSB.US,D,20220517,000000,25.32,29,25.32,27.4,47588,0
|
| 16 |
+
JMSB.US,D,20220518,000000,27.38,27.935,27.35,27.5,55803,0
|
| 17 |
+
JMSB.US,D,20220519,000000,26.845,27.66,26.845,27.44,29225,0
|
| 18 |
+
JMSB.US,D,20220520,000000,27.45,27.5,27.1,27.2,15836,0
|
| 19 |
+
JMSB.US,D,20220523,000000,27.2,27.75,27.19,27.48,32312,0
|
| 20 |
+
JMSB.US,D,20220524,000000,27.32,27.73,27.1499,27.57,30947,0
|
| 21 |
+
JMSB.US,D,20220525,000000,27,27.59,26.935,27.34,20529,0
|
| 22 |
+
JMSB.US,D,20220526,000000,27.12,27.88,27.12,27.59,24654,0
|
| 23 |
+
JMSB.US,D,20220527,000000,27.5,27.93,27.5,27.87,36714,0
|
| 24 |
+
JMSB.US,D,20220531,000000,27.97,27.97,27.67,27.67,43673,0
|
| 25 |
+
JMSB.US,D,20220601,000000,27.7,27.75,27.5501,27.63,72786,0
|
| 26 |
+
JMSB.US,D,20220602,000000,27.6,27.71,27.51,27.6,60880,0
|
| 27 |
+
JMSB.US,D,20220603,000000,27.6,27.6,27.41,27.5,49257,0
|
| 28 |
+
JMSB.US,D,20220606,000000,27.65,28.65,26.85,28.52,298861,0
|
| 29 |
+
JMSB.US,D,20220607,000000,28.41,28.91,25.79,27.26,123848,0
|
| 30 |
+
JMSB.US,D,20220608,000000,27.4,28.25,26.24,28,98097,0
|
| 31 |
+
JMSB.US,D,20220609,000000,27.84,28.23,27.28,27.59,73811,0
|
| 32 |
+
JMSB.US,D,20220610,000000,27.33,28.225,27.33,27.93,73471,0
|
| 33 |
+
JMSB.US,D,20220613,000000,27.56,28.2,26.9,27.44,77230,0
|
| 34 |
+
JMSB.US,D,20220614,000000,27.68,27.86,26.655,27.61,44714,0
|
| 35 |
+
JMSB.US,D,20220615,000000,27.53,28.67,26.1501,28.35,219952,0
|
| 36 |
+
JMSB.US,D,20220616,000000,27.93,29.5,27.93,29.36,245835,0
|
| 37 |
+
JMSB.US,D,20220617,000000,29,29.25,28.5101,29.08,744972,0
|
| 38 |
+
JMSB.US,D,20220621,000000,29.05,29.1679,26.64,27.08,195686,0
|
| 39 |
+
JMSB.US,D,20220622,000000,26.78,27.25,24.415,25.49,196396,0
|
| 40 |
+
JMSB.US,D,20220623,000000,24.23,26.38,24.23,25.68,98045,0
|
| 41 |
+
JMSB.US,D,20220624,000000,25.59,26.535,23.94,24.5,1261284,0
|
| 42 |
+
JMSB.US,D,20220627,000000,24.86,25.99,21.96,22.57,130006,0
|
| 43 |
+
JMSB.US,D,20220628,000000,22.1,22.895,22.1,22.3,86589,0
|
| 44 |
+
JMSB.US,D,20220629,000000,22.25,22.73,22,22.32,83555,0
|
| 45 |
+
JMSB.US,D,20220630,000000,21.9,22.87,21.61,22.54,65472,0
|
| 46 |
+
JMSB.US,D,20220701,000000,22.47,22.9,21.89,22.19,27202,0
|
| 47 |
+
JMSB.US,D,20220705,000000,22.47,24.11,22.28,23.37,47305,0
|
| 48 |
+
JMSB.US,D,20220706,000000,22.99,23.7,22.38,23.55,14220,0
|
| 49 |
+
JMSB.US,D,20220707,000000,23.55,23.9699,23.06,23.88,38276,0
|
| 50 |
+
JMSB.US,D,20220708,000000,23.7,23.9,23.32,23.72,23187,0
|
| 51 |
+
JMSB.US,D,20220711,000000,23.8,23.8,23.13,23.36,23822,0
|
| 52 |
+
JMSB.US,D,20220712,000000,23.65,23.7,23.075,23.62,23478,0
|
| 53 |
+
JMSB.US,D,20220713,000000,23.77,23.77,22.3,22.58,34142,0
|
| 54 |
+
JMSB.US,D,20220714,000000,22.59,22.92,22.04,22.37,24102,0
|
| 55 |
+
JMSB.US,D,20220715,000000,22.9,23.472,22.16,22.96,31610,0
|
| 56 |
+
JMSB.US,D,20220718,000000,23.65,23.65,22.5401,23.33,16379,0
|
| 57 |
+
JMSB.US,D,20220719,000000,23.72,24.79,23.24,24.2,31873,0
|
| 58 |
+
JMSB.US,D,20220720,000000,24.15,25.41,24.15,24.63,17307,0
|
| 59 |
+
JMSB.US,D,20220721,000000,24.2,24.97,24.2,24.97,20413,0
|
| 60 |
+
JMSB.US,D,20220722,000000,25,25,23.72,24.26,21613,0
|
| 61 |
+
JMSB.US,D,20220725,000000,24.8,25,23.5759,24.99,34369,0
|
| 62 |
+
JMSB.US,D,20220726,000000,24.99,27.25,24.1,26.24,35215,0
|
| 63 |
+
JMSB.US,D,20220727,000000,26.23,26.59,25.32,26.29,20883,0
|
| 64 |
+
JMSB.US,D,20220728,000000,26.07,26.96,26.07,26.47,12788,0
|
| 65 |
+
JMSB.US,D,20220729,000000,26.49,26.65,25.55,26.07,26924,0
|
| 66 |
+
JMSB.US,D,20220801,000000,25.81,26.5,25.57,26.38,13624,0
|
| 67 |
+
JMSB.US,D,20220802,000000,26.49,26.6799,26.47,26.58,22462,0
|
| 68 |
+
JMSB.US,D,20220803,000000,26.62,27,25.94,26.95,23971,0
|
| 69 |
+
JMSB.US,D,20220804,000000,26.11,27.0899,25.66,26.95,30378,0
|
| 70 |
+
JMSB.US,D,20220805,000000,25.04,27.45,24.58,27.45,23341,0
|
| 71 |
+
JMSB.US,D,20220808,000000,27.22,27.45,26.42,27.36,23005,0
|
| 72 |
+
JMSB.US,D,20220809,000000,27.13,27.45,26.79,27.34,24345,0
|
| 73 |
+
JMSB.US,D,20220810,000000,27.45,27.45,26.98,27.15,26393,0
|
| 74 |
+
JMSB.US,D,20220811,000000,27.2,27.3,26.8275,27.22,22115,0
|
| 75 |
+
JMSB.US,D,20220812,000000,27.02,27.45,26.8,27.42,44148,0
|
| 76 |
+
JMSB.US,D,20220815,000000,26.9,27.5,26.47,27.48,23486,0
|
| 77 |
+
JMSB.US,D,20220816,000000,27.27,27.77,27.01,27.77,64301,0
|
| 78 |
+
JMSB.US,D,20220817,000000,27.6,27.86,27.6,27.8,19643,0
|
| 79 |
+
JMSB.US,D,20220818,000000,27.9,28,27.25,27.99,27849,0
|
| 80 |
+
JMSB.US,D,20220819,000000,27.99,27.99,26.875,27.8,46324,0
|
| 81 |
+
JMSB.US,D,20220822,000000,27.7,27.7,26.33,26.33,21819,0
|
| 82 |
+
JMSB.US,D,20220823,000000,26.83,27.59,26.385,27.18,20048,0
|
| 83 |
+
JMSB.US,D,20220824,000000,26.5,27.13,26.29,26.52,14833,0
|
| 84 |
+
JMSB.US,D,20220825,000000,26.51,27.45,26.51,27.03,37277,0
|
| 85 |
+
JMSB.US,D,20220826,000000,26.76,26.9,25.795,25.87,18288,0
|
| 86 |
+
JMSB.US,D,20220829,000000,25.99,26.37,25,25.12,10274,0
|
| 87 |
+
JMSB.US,D,20220830,000000,25.22,25.91,25.22,25.39,12781,0
|
| 88 |
+
JMSB.US,D,20220831,000000,25.54,25.54,24.929,25.21,12728,0
|
| 89 |
+
JMSB.US,D,20220901,000000,25.12,25.85,25.12,25.72,11595,0
|
| 90 |
+
JMSB.US,D,20220902,000000,26.09,26.13,25.26,25.45,5265,0
|
| 91 |
+
JMSB.US,D,20220906,000000,25.3201,25.83,24.79,24.79,10274,0
|
| 92 |
+
JMSB.US,D,20220907,000000,24.94,24.94,23.39,24.48,14272,0
|
| 93 |
+
JMSB.US,D,20220908,000000,24.39,24.4,23.87,24.18,6254,0
|
| 94 |
+
JMSB.US,D,20220909,000000,24.31,24.56,23.77,24.55,7748,0
|
| 95 |
+
JMSB.US,D,20220912,000000,24.6,24.6,24,24.34,5832,0
|
| 96 |
+
JMSB.US,D,20220913,000000,24.2,24.2,22.91,23.54,16149,0
|
| 97 |
+
JMSB.US,D,20220914,000000,23.84,23.99,23.2,23.69,21088,0
|
| 98 |
+
JMSB.US,D,20220915,000000,23.35,23.92,22.95,23.76,18116,0
|
| 99 |
+
JMSB.US,D,20220916,000000,23.64,23.78,23.14,23.78,20614,0
|
| 100 |
+
JMSB.US,D,20220919,000000,23.92,24.71,23.79,24.6,14089,0
|
| 101 |
+
JMSB.US,D,20220920,000000,24.5,26.13,23.9443,26.13,29613,0
|
| 102 |
+
JMSB.US,D,20220921,000000,25.75,26.13,24.99,25.4,22562,0
|
| 103 |
+
JMSB.US,D,20220922,000000,25.7,25.7975,24.93,25.05,13709,0
|
| 104 |
+
JMSB.US,D,20220923,000000,22.2801,25.2,22.2801,25.08,27629,0
|
| 105 |
+
JMSB.US,D,20220926,000000,25.35,25.99,24.5,25.99,13475,0
|
| 106 |
+
JMSB.US,D,20220927,000000,25.73,25.73,24.37,25.16,15148,0
|
| 107 |
+
JMSB.US,D,20220928,000000,25.4,25.5,24.58,25.04,18561,0
|
| 108 |
+
JMSB.US,D,20220929,000000,24.69,25.47,24.69,25.09,10442,0
|
| 109 |
+
JMSB.US,D,20220930,000000,25.34,25.5,24.56,24.56,16803,0
|
| 110 |
+
JMSB.US,D,20221003,000000,24.6,25.35,24.6,25.35,18017,0
|
| 111 |
+
JMSB.US,D,20221004,000000,25.33,25.45,25.08,25.45,11829,0
|
| 112 |
+
JMSB.US,D,20221005,000000,25.12,25.12,24.87,24.87,8145,0
|
| 113 |
+
JMSB.US,D,20221006,000000,25.01,25.17,24.67,25.17,6678,0
|
| 114 |
+
JMSB.US,D,20221007,000000,25.3,25.39,24.34,25.39,8386,0
|
| 115 |
+
JMSB.US,D,20221010,000000,25.19,25.39,25.13,25.13,6972,0
|
| 116 |
+
JMSB.US,D,20221011,000000,25.08,25.5,25.04,25.3,11367,0
|
| 117 |
+
JMSB.US,D,20221012,000000,25.02,25.5,25,25.22,12772,0
|
| 118 |
+
JMSB.US,D,20221013,000000,25.01,26.09,24.8565,26.09,25528,0
|
| 119 |
+
JMSB.US,D,20221014,000000,25.94,26,25.48,25.77,9986,0
|
| 120 |
+
JMSB.US,D,20221017,000000,25.88,26.88,25.32,26.63,25773,0
|
| 121 |
+
JMSB.US,D,20221018,000000,26.74,27.5,26.74,27.5,41587,0
|
| 122 |
+
JMSB.US,D,20221019,000000,27.37,27.6599,27,27.42,15044,0
|
| 123 |
+
JMSB.US,D,20221020,000000,27.4,27.4,26.55,27.03,8851,0
|
| 124 |
+
JMSB.US,D,20221021,000000,27.07,27.6,26.605,27.6,29068,0
|
| 125 |
+
JMSB.US,D,20221024,000000,27.58,27.95,27.505,27.89,25646,0
|
| 126 |
+
JMSB.US,D,20221025,000000,27.75,28,27.26,28,23607,0
|
| 127 |
+
JMSB.US,D,20221026,000000,27.83,28.48,27.6042,27.87,50483,0
|
| 128 |
+
JMSB.US,D,20221027,000000,27.91,28.2716,27.91,28.18,22487,0
|
| 129 |
+
JMSB.US,D,20221028,000000,28.18,29,27.77,29,51447,0
|
| 130 |
+
JMSB.US,D,20221031,000000,28.3,29.22,28.3,28.8,33452,0
|
| 131 |
+
JMSB.US,D,20221101,000000,29.14,29.91,27.98,29.65,30034,0
|
| 132 |
+
JMSB.US,D,20221102,000000,29.25,29.585,27.96,28.04,40569,0
|
| 133 |
+
JMSB.US,D,20221103,000000,28.11,28.58,27.68,28.24,7550,0
|
| 134 |
+
JMSB.US,D,20221104,000000,28.37,29.29,27.9,29.16,28358,0
|
| 135 |
+
JMSB.US,D,20221107,000000,29.04,29.49,27.82,28.08,43775,0
|
| 136 |
+
JMSB.US,D,20221108,000000,28.25,28.35,27.8,28.35,7516,0
|
| 137 |
+
JMSB.US,D,20221109,000000,28.3,28.3,26.7611,27.61,9557,0
|
| 138 |
+
JMSB.US,D,20221110,000000,28.07,29,27.35,28.92,24855,0
|
| 139 |
+
JMSB.US,D,20221111,000000,28.97,28.98,27.73,27.99,8779,0
|
| 140 |
+
JMSB.US,D,20221114,000000,27.99,29.525,27.99,29.15,41873,0
|
| 141 |
+
JMSB.US,D,20221115,000000,29,29,27.93,28.15,16862,0
|
| 142 |
+
JMSB.US,D,20221116,000000,27.6276,28.865,27.6276,28.49,7261,0
|
| 143 |
+
JMSB.US,D,20221117,000000,28.45,28.975,26.65,28.73,29458,0
|
| 144 |
+
JMSB.US,D,20221118,000000,29,29,27.745,28.43,19340,0
|
| 145 |
+
JMSB.US,D,20221121,000000,28.56,28.88,28.2,28.87,8123,0
|
| 146 |
+
JMSB.US,D,20221122,000000,28.99,29.24,27.981,28.81,16871,0
|
| 147 |
+
JMSB.US,D,20221123,000000,28.76,28.99,28.47,28.76,14446,0
|
| 148 |
+
JMSB.US,D,20221125,000000,28.5,28.99,28.13,28.69,11561,0
|
| 149 |
+
JMSB.US,D,20221128,000000,28.71,28.85,27.94,28.44,12781,0
|
| 150 |
+
JMSB.US,D,20221129,000000,28.6,28.645,28.22,28.48,8237,0
|
| 151 |
+
JMSB.US,D,20221130,000000,28.63,29,28.25,28.96,15290,0
|
| 152 |
+
JMSB.US,D,20221201,000000,28.92,28.92,28.58,28.8,10952,0
|
| 153 |
+
JMSB.US,D,20221202,000000,28.73,28.76,28.21,28.64,7620,0
|
| 154 |
+
JMSB.US,D,20221205,000000,28.51,28.69,28.21,28.52,8093,0
|
| 155 |
+
JMSB.US,D,20221206,000000,28.65,28.985,27.6,28.74,16484,0
|
| 156 |
+
JMSB.US,D,20221207,000000,28.71,28.75,28.1331,28.36,16377,0
|
| 157 |
+
JMSB.US,D,20221208,000000,28.67,28.67,27.98,28.48,7343,0
|
| 158 |
+
JMSB.US,D,20221209,000000,28.44,28.44,27.99,28.02,8370,0
|
| 159 |
+
JMSB.US,D,20221212,000000,28.29,28.68,27.87,28.36,15653,0
|
| 160 |
+
JMSB.US,D,20221213,000000,28.6,28.8337,28.31,28.79,25845,0
|
| 161 |
+
JMSB.US,D,20221214,000000,28.69,28.98,28.55,28.7,17294,0
|
| 162 |
+
JMSB.US,D,20221215,000000,28.67,28.67,27.01,27.36,17549,0
|
| 163 |
+
JMSB.US,D,20221216,000000,27.17,28.27,27.1,28,85824,0
|
| 164 |
+
JMSB.US,D,20221219,000000,27.75,27.94,27.26,27.33,7026,0
|
| 165 |
+
JMSB.US,D,20221220,000000,27.24,27.81,27.24,27.55,4815,0
|
| 166 |
+
JMSB.US,D,20221221,000000,27.85,29.44,27.765,29.03,22384,0
|
| 167 |
+
JMSB.US,D,20221222,000000,29.15,29.52,28.16,28.58,21202,0
|
| 168 |
+
JMSB.US,D,20221223,000000,29,29.42,29,29.13,10165,0
|
| 169 |
+
JMSB.US,D,20221227,000000,29.4,29.4,28.5,28.5,7470,0
|
| 170 |
+
JMSB.US,D,20221228,000000,28.4,28.99,27.8,27.8,17134,0
|
| 171 |
+
JMSB.US,D,20221229,000000,28.88,28.88,27.503,28.58,20207,0
|
| 172 |
+
JMSB.US,D,20221230,000000,28.42,29.08,28.0789,28.78,16540,0
|
| 173 |
+
JMSB.US,D,20230103,000000,28.76,28.76,27.3,27.4,12036,0
|
| 174 |
+
JMSB.US,D,20230104,000000,27.8,27.8,26.4038,26.66,10835,0
|
| 175 |
+
JMSB.US,D,20230105,000000,26.77,27.67,25.93,26.16,8416,0
|
| 176 |
+
JMSB.US,D,20230106,000000,26.1,26.8,26.1,26.71,7369,0
|
| 177 |
+
JMSB.US,D,20230109,000000,26.77,26.8,26.01,26.41,13455,0
|
| 178 |
+
JMSB.US,D,20230110,000000,26.41,26.41,24.62,24.85,24458,0
|
| 179 |
+
JMSB.US,D,20230111,000000,24.76,24.99,24.2,24.56,10115,0
|
| 180 |
+
JMSB.US,D,20230112,000000,24.705,25.19,24.57,24.98,13695,0
|
| 181 |
+
JMSB.US,D,20230113,000000,24.87,25.05,24.3,24.78,7574,0
|
| 182 |
+
JMSB.US,D,20230117,000000,24.53,25,23.62,23.98,19545,0
|
| 183 |
+
JMSB.US,D,20230118,000000,23.99,25,23.99,24.49,21905,0
|
| 184 |
+
JMSB.US,D,20230119,000000,24.04,25,24.04,24.92,39424,0
|
| 185 |
+
JMSB.US,D,20230120,000000,25,26.1,24.6575,24.9,25936,0
|
| 186 |
+
JMSB.US,D,20230123,000000,25.02,26,24.62,25.56,23321,0
|
| 187 |
+
JMSB.US,D,20230124,000000,25.32,25.55,24.5,25.08,25074,0
|
| 188 |
+
JMSB.US,D,20230125,000000,24.52,25.75,24.52,25.7,21149,0
|
| 189 |
+
JMSB.US,D,20230126,000000,25.55,26.38,25,25.64,18329,0
|
| 190 |
+
JMSB.US,D,20230127,000000,25.45,25.55,24.37,25.03,25561,0
|
| 191 |
+
JMSB.US,D,20230130,000000,25.09,25.09,24.26,24.26,11188,0
|
| 192 |
+
JMSB.US,D,20230131,000000,24.26,25.24,23.74,24.74,70406,0
|
| 193 |
+
JMSB.US,D,20230201,000000,25,26.84,25,26.6,36569,0
|
| 194 |
+
JMSB.US,D,20230202,000000,26.51,27.59,26.3,27.42,28942,0
|
| 195 |
+
JMSB.US,D,20230203,000000,27.47,28.19,26.74,27.7,21088,0
|
| 196 |
+
JMSB.US,D,20230206,000000,27.8,28,27.45,27.5,5749,0
|
| 197 |
+
JMSB.US,D,20230207,000000,27.51,27.99,26.912,27.45,22994,0
|
| 198 |
+
JMSB.US,D,20230208,000000,27.63,27.64,27.1,27.1,15971,0
|
| 199 |
+
JMSB.US,D,20230209,000000,27.39,27.39,26.32,26.56,15015,0
|
| 200 |
+
JMSB.US,D,20230210,000000,26.73,27,26.04,26.49,13413,0
|
| 201 |
+
JMSB.US,D,20230213,000000,26.73,27.06,26.28,27.06,21415,0
|
| 202 |
+
JMSB.US,D,20230214,000000,26.76,27.2899,26.059,26.21,26137,0
|
| 203 |
+
JMSB.US,D,20230215,000000,26.29,27,26.2706,26.59,11469,0
|
| 204 |
+
JMSB.US,D,20230216,000000,26.5,26.87,26.5,26.87,8916,0
|
| 205 |
+
JMSB.US,D,20230217,000000,26.99,26.99,26.3111,26.81,9236,0
|
| 206 |
+
JMSB.US,D,20230221,000000,26.69,26.69,25.74,26.18,11443,0
|
| 207 |
+
JMSB.US,D,20230222,000000,25.1481,26.46,25.1481,26.28,18388,0
|
| 208 |
+
JMSB.US,D,20230223,000000,26.3,27.15,26.3,27,13575,0
|
| 209 |
+
JMSB.US,D,20230224,000000,26.85,27.0294,26.12,26.43,10472,0
|
| 210 |
+
JMSB.US,D,20230227,000000,26.78,26.78,25.96,26.02,8395,0
|
| 211 |
+
JMSB.US,D,20230228,000000,25.93,27,25.53,26.61,17622,0
|
| 212 |
+
JMSB.US,D,20230301,000000,26.66,26.66,25.34,25.34,11592,0
|
| 213 |
+
JMSB.US,D,20230302,000000,25.675,25.7,25,25.4,4495,0
|
| 214 |
+
JMSB.US,D,20230303,000000,25.18,25.18,25.15,25.15,4601,0
|
| 215 |
+
JMSB.US,D,20230306,000000,25.245,25.86,24.61,24.89,15675,0
|
| 216 |
+
JMSB.US,D,20230307,000000,25.182,25.7683,24.8945,25.2,5829,0
|
| 217 |
+
JMSB.US,D,20230308,000000,25.52,25.52,25.07,25.07,3455,0
|
| 218 |
+
JMSB.US,D,20230309,000000,24.6,24.99,23.09,23.09,11733,0
|
| 219 |
+
JMSB.US,D,20230310,000000,22.83,23.09,20.85,21.24,22292,0
|
| 220 |
+
JMSB.US,D,20230313,000000,20.55,20.75,18.58,19.96,48038,0
|
| 221 |
+
JMSB.US,D,20230314,000000,22.28,22.85,20.76,21.94,47991,0
|
| 222 |
+
JMSB.US,D,20230315,000000,21.1,22.6,21.1,22,28519,0
|
| 223 |
+
JMSB.US,D,20230316,000000,22,23.7006,21,23.1,45150,0
|
| 224 |
+
JMSB.US,D,20230317,000000,22.65,23.46,22.23,23.08,53518,0
|
| 225 |
+
JMSB.US,D,20230320,000000,23.08,24.4,21.45,21.51,21381,0
|
| 226 |
+
JMSB.US,D,20230321,000000,22.03,22.72,21.75,22.47,12433,0
|
| 227 |
+
JMSB.US,D,20230322,000000,22.61,22.61,21.57,21.6,14664,0
|
| 228 |
+
JMSB.US,D,20230323,000000,21.9,22.0199,21.65,21.84,15201,0
|
| 229 |
+
JMSB.US,D,20230324,000000,21.38,22.6899,21.3,22.46,13349,0
|
| 230 |
+
JMSB.US,D,20230327,000000,22.25,22.415,21.5,21.5,27853,0
|
| 231 |
+
JMSB.US,D,20230328,000000,21.5,22.12,21.105,21.85,18577,0
|
| 232 |
+
JMSB.US,D,20230329,000000,21.9,21.9,21.46,21.6,26479,0
|
| 233 |
+
JMSB.US,D,20230330,000000,21.5,21.6,21.3,21.3,11684,0
|
| 234 |
+
JMSB.US,D,20230331,000000,21.4,21.6,21.3,21.6,27363,0
|
| 235 |
+
JMSB.US,D,20230403,000000,21.59,21.66,21,21.21,35972,0
|
| 236 |
+
JMSB.US,D,20230404,000000,21,21,20.3,20.45,23219,0
|
| 237 |
+
JMSB.US,D,20230405,000000,20.5,20.71,19.97,20.58,14272,0
|
| 238 |
+
JMSB.US,D,20230406,000000,20.22,21.395,20.22,21.2,22896,0
|
| 239 |
+
JMSB.US,D,20230410,000000,21,21.65,21,21.42,14314,0
|
| 240 |
+
JMSB.US,D,20230411,000000,21.36,22.07,21.21,21.5,20149,0
|
| 241 |
+
JMSB.US,D,20230412,000000,21.5,21.85,21.5,21.5,5815,0
|
| 242 |
+
JMSB.US,D,20230413,000000,21.42,21.668,21.42,21.6,5408,0
|
| 243 |
+
JMSB.US,D,20230414,000000,21.71,21.825,21.31,21.64,27066,0
|
| 244 |
+
JMSB.US,D,20230417,000000,21.52,22,21.0452,21.96,8864,0
|
| 245 |
+
JMSB.US,D,20230418,000000,22,22,21.3301,21.78,9788,0
|
| 246 |
+
JMSB.US,D,20230419,000000,21.505,21.54,19.93,20.32,9741,0
|
| 247 |
+
JMSB.US,D,20230420,000000,20.46,20.46,19.7,20.05,8655,0
|
| 248 |
+
JMSB.US,D,20230421,000000,19.76,19.8,18.81,18.81,14947,0
|
| 249 |
+
JMSB.US,D,20230424,000000,18.89,19.2825,18.2135,18.44,45223,0
|
| 250 |
+
JMSB.US,D,20230425,000000,18.23,18.3438,17.15,17.61,37280,0
|
| 251 |
+
JMSB.US,D,20230426,000000,17.46,18.4,17.376,18.29,26324,0
|
| 252 |
+
JMSB.US,D,20230427,000000,18.3,19.99,17.8,18.18,38102,0
|
| 253 |
+
JMSB.US,D,20230428,000000,18.19,18.5,17.8168,18.22,8948,0
|
| 254 |
+
JMSB.US,D,20230501,000000,18,18.138,17.48,17.54,15567,0
|
| 255 |
+
JMSB.US,D,20230502,000000,17.57,17.57,16.68,16.91,18120,0
|
| 256 |
+
JMSB.US,D,20230503,000000,17.3,18.1571,17.05,17.245,21708,0
|
| 257 |
+
JMSB.US,D,20230504,000000,16.495,16.88,15.1601,16.23,55021,0
|
| 258 |
+
JMSB.US,D,20230505,000000,16.25,17.5999,15.87,17.09,63928,0
|
| 259 |
+
JMSB.US,D,20230508,000000,17.03,17.16,16.6,16.9,7554,0
|
| 260 |
+
JMSB.US,D,20230509,000000,16.75,17.5,16.65,17.34,17975,0
|
| 261 |
+
JMSB.US,D,20230510,000000,17.5,17.5,16.85,17.29,10234,0
|
| 262 |
+
JMSB.US,D,20230511,000000,17.06,17.41,16.89,17.19,9661,0
|
| 263 |
+
JMSB.US,D,20230512,000000,17.225,17.71,17.01,17.54,19482,0
|
| 264 |
+
JMSB.US,D,20230515,000000,17.45,17.59,17.45,17.46,6561,0
|
| 265 |
+
JMSB.US,D,20230516,000000,17.7,17.84,17.43,17.46,6414,0
|
| 266 |
+
JMSB.US,D,20230517,000000,16.94,18.73,16.94,18.39,18890,0
|
| 267 |
+
JMSB.US,D,20230518,000000,18.49,18.88,18.23,18.78,16999,0
|
| 268 |
+
JMSB.US,D,20230519,000000,19.11,19.11,18.705,18.75,9093,0
|
| 269 |
+
JMSB.US,D,20230522,000000,19.07,20,18.4063,19.98,15999,0
|
| 270 |
+
JMSB.US,D,20230523,000000,20,21.23,19.39,21.19,30099,0
|
| 271 |
+
JMSB.US,D,20230524,000000,20.85,21.3789,20.47,21.12,24773,0
|
| 272 |
+
JMSB.US,D,20230525,000000,21.16,21.39,19.25,21.27,10769,0
|
| 273 |
+
JMSB.US,D,20230526,000000,20.84,22.14,20.84,22.05,15996,0
|
| 274 |
+
JMSB.US,D,20230530,000000,22.01,22.05,21.115,21.22,19020,0
|
| 275 |
+
JMSB.US,D,20230531,000000,21.72,21.72,20.12,20.38,22936,0
|
| 276 |
+
JMSB.US,D,20230601,000000,20.31,20.83,20.31,20.71,10968,0
|
| 277 |
+
JMSB.US,D,20230602,000000,21.06,22.33,20.7,22.33,30756,0
|
| 278 |
+
JMSB.US,D,20230605,000000,22.22,22.22,21.07,21.21,19806,0
|
| 279 |
+
JMSB.US,D,20230606,000000,21.33,22.8516,21.33,22.73,18277,0
|
| 280 |
+
JMSB.US,D,20230607,000000,22.94,23.49,22.28,22.65,44741,0
|
| 281 |
+
JMSB.US,D,20230608,000000,22.59,22.65,22,22.47,16662,0
|
| 282 |
+
JMSB.US,D,20230609,000000,22.7,22.7,21.4301,21.82,15507,0
|
| 283 |
+
JMSB.US,D,20230612,000000,22.08,22.99,21.14,21.17,21868,0
|
| 284 |
+
JMSB.US,D,20230613,000000,21.24,21.5,19.62,20.13,27875,0
|
| 285 |
+
JMSB.US,D,20230614,000000,20.9,20.9,19.82,20.4,18505,0
|
| 286 |
+
JMSB.US,D,20230615,000000,21.01,21.69,19.72,21.41,13977,0
|
| 287 |
+
JMSB.US,D,20230616,000000,21.8,22.2,20.885,21.23,32367,0
|
| 288 |
+
JMSB.US,D,20230620,000000,21.18,21.32,20.44,20.63,17829,0
|
| 289 |
+
JMSB.US,D,20230621,000000,20.87,21.28,20.5,20.5,16169,0
|
| 290 |
+
JMSB.US,D,20230622,000000,20.66,20.695,20.19,20.32,11427,0
|
| 291 |
+
JMSB.US,D,20230623,000000,19.91,20.98,19.5001,20.3,122010,0
|
| 292 |
+
JMSB.US,D,20230626,000000,20.35,21.28,19.95,20.93,21643,0
|
| 293 |
+
JMSB.US,D,20230627,000000,20.94,21.1563,19.67,19.67,16681,0
|
| 294 |
+
JMSB.US,D,20230628,000000,19.9,20.13,19.55,19.73,15216,0
|
| 295 |
+
JMSB.US,D,20230629,000000,19.81,20.4,19.41,20.2,8353,0
|
| 296 |
+
JMSB.US,D,20230630,000000,20.25,20.7,19.78,20.09,19195,0
|
| 297 |
+
JMSB.US,D,20230703,000000,20.08,21.44,20.08,20.9,4111,0
|
| 298 |
+
JMSB.US,D,20230705,000000,20.6,20.6,18.81,19.04,14202,0
|
| 299 |
+
JMSB.US,D,20230706,000000,19.12,19.89,18.09,18.88,12150,0
|
| 300 |
+
JMSB.US,D,20230707,000000,19.91,19.99,18.33,19.57,31100,0
|
| 301 |
+
JMSB.US,D,20230710,000000,19.47,19.7599,19.21,19.31,5958,0
|
| 302 |
+
JMSB.US,D,20230711,000000,19.78,19.78,19.78,19.78,2591,0
|
| 303 |
+
JMSB.US,D,20230712,000000,19.85,19.85,19.489,19.68,11542,0
|
| 304 |
+
JMSB.US,D,20230713,000000,19.69,20.89,19.69,20.89,23589,0
|
| 305 |
+
JMSB.US,D,20230714,000000,20.2,20.35,19.22,19.26,10689,0
|
| 306 |
+
JMSB.US,D,20230717,000000,18.85,19.845,18.8025,19.5,8329,0
|
| 307 |
+
JMSB.US,D,20230718,000000,19.42,20.6,19.3125,20.6,19752,0
|
| 308 |
+
JMSB.US,D,20230719,000000,19.9,20.4117,19.16,19.35,48310,0
|
| 309 |
+
JMSB.US,D,20230720,000000,19.48,20,19.4258,20,23784,0
|
| 310 |
+
JMSB.US,D,20230721,000000,20,20.605,19.97,20.39,18529,0
|
| 311 |
+
JMSB.US,D,20230724,000000,19.92,20.165,19.33,19.52,12838,0
|
| 312 |
+
JMSB.US,D,20230725,000000,19.5001,19.65,18.815,19.19,21624,0
|
| 313 |
+
JMSB.US,D,20230726,000000,19.41,19.84,18.9001,19.11,16030,0
|
| 314 |
+
JMSB.US,D,20230727,000000,19.32,19.395,18.91,18.97,20602,0
|
| 315 |
+
JMSB.US,D,20230728,000000,19.33,19.95,19.31,19.35,12358,0
|
| 316 |
+
JMSB.US,D,20230731,000000,19.39,19.58,18.69,19,15790,0
|
| 317 |
+
JMSB.US,D,20230801,000000,19,19.14,18.805,19.11,10877,0
|
| 318 |
+
JMSB.US,D,20230802,000000,18.91,19.28,18.91,19.23,6107,0
|
| 319 |
+
JMSB.US,D,20230803,000000,19,19.84,19,19.53,8073,0
|
| 320 |
+
JMSB.US,D,20230804,000000,19.75,19.955,19.65,19.71,6432,0
|
| 321 |
+
JMSB.US,D,20230807,000000,19.7001,20,19.7001,19.85,4197,0
|
| 322 |
+
JMSB.US,D,20230808,000000,19.75,20.2,19.215,19.97,13047,0
|
| 323 |
+
JMSB.US,D,20230809,000000,19.91,20.22,19.29,19.55,8171,0
|
| 324 |
+
JMSB.US,D,20230810,000000,19.74,19.93,19.04,19.79,10655,0
|
| 325 |
+
JMSB.US,D,20230811,000000,19.71,19.71,19.195,19.5,7486,0
|
| 326 |
+
JMSB.US,D,20230814,000000,18.9908,19.254,18.89,18.89,5529,0
|
| 327 |
+
JMSB.US,D,20230815,000000,18.8,19.55,18.5632,19,10363,0
|
| 328 |
+
JMSB.US,D,20230816,000000,19.0578,19.27,17.85,17.87,20418,0
|
| 329 |
+
JMSB.US,D,20230817,000000,17.87,18.66,17.8,18.54,21737,0
|
| 330 |
+
JMSB.US,D,20230818,000000,18.21,18.54,17.66,17.66,45265,0
|
| 331 |
+
JMSB.US,D,20230821,000000,17.75,18.5446,17.72,18.21,14250,0
|
| 332 |
+
JMSB.US,D,20230822,000000,18.225,18.25,17.6,17.9,24443,0
|
| 333 |
+
JMSB.US,D,20230823,000000,17.62,18.49,17.25,18.44,18300,0
|
| 334 |
+
JMSB.US,D,20230824,000000,18.31,18.92,17.3612,18.44,12311,0
|
| 335 |
+
JMSB.US,D,20230825,000000,18.07,18.68,18.04,18.68,4812,0
|
| 336 |
+
JMSB.US,D,20230828,000000,18.74,19.03,18.62,18.62,4761,0
|
| 337 |
+
JMSB.US,D,20230829,000000,19,19,18.3001,18.59,14096,0
|
| 338 |
+
JMSB.US,D,20230830,000000,18.4101,18.5,18.4,18.43,6070,0
|
| 339 |
+
JMSB.US,D,20230831,000000,18.42,18.965,17.475,17.67,11272,0
|
| 340 |
+
JMSB.US,D,20230901,000000,17.68,18.22,17.68,18.2,11529,0
|
| 341 |
+
JMSB.US,D,20230905,000000,17.94,18.34,17.89,18.31,10652,0
|
| 342 |
+
JMSB.US,D,20230906,000000,17.8501,17.86,17.5,17.66,11102,0
|
| 343 |
+
JMSB.US,D,20230907,000000,17.73,17.98,17.5,17.53,39081,0
|
| 344 |
+
JMSB.US,D,20230908,000000,17.5,17.83,17.3,17.51,18091,0
|
| 345 |
+
JMSB.US,D,20230911,000000,17.5,18.39,17.5,18.16,24596,0
|
| 346 |
+
JMSB.US,D,20230912,000000,18.25,18.33,17.325,17.6,8203,0
|
| 347 |
+
JMSB.US,D,20230913,000000,17.7,18.38,17.3654,17.83,15183,0
|
| 348 |
+
JMSB.US,D,20230914,000000,18,18.25,17.875,18.2,8735,0
|
| 349 |
+
JMSB.US,D,20230915,000000,18.1,18.5,17.66,18.24,59458,0
|
| 350 |
+
JMSB.US,D,20230918,000000,18.14,18.49,17.97,18.325,14339,0
|
| 351 |
+
JMSB.US,D,20230919,000000,18.47,18.47,17.5495,17.88,24596,0
|
| 352 |
+
JMSB.US,D,20230920,000000,17.84,18.48,17.84,18,11544,0
|
| 353 |
+
JMSB.US,D,20230921,000000,17.87,18.49,16.82,17.22,29650,0
|
| 354 |
+
JMSB.US,D,20230922,000000,17.14,18.2,16.95,18.04,30180,0
|
| 355 |
+
JMSB.US,D,20230925,000000,18.03,18.4,17.89,18.05,20421,0
|
| 356 |
+
JMSB.US,D,20230926,000000,18.01,18.19,17.89,17.89,15774,0
|
| 357 |
+
JMSB.US,D,20230927,000000,18.2148,18.6,17.91,18.1,29934,0
|
| 358 |
+
JMSB.US,D,20230928,000000,18.23,18.99,17.61,17.61,11791,0
|
| 359 |
+
JMSB.US,D,20230929,000000,17.8,18.39,17.62,17.85,20311,0
|
| 360 |
+
JMSB.US,D,20231002,000000,17.91,18.09,17.52,17.52,30331,0
|
| 361 |
+
JMSB.US,D,20231003,000000,17.01,17.98,17.01,17.79,13538,0
|
| 362 |
+
JMSB.US,D,20231004,000000,17.56,18.4,17.49,17.89,13075,0
|
| 363 |
+
JMSB.US,D,20231005,000000,17.95,18.2,17.81,18.2,27164,0
|
| 364 |
+
JMSB.US,D,20231006,000000,17.76,18.2,17.715,18.05,14035,0
|
| 365 |
+
JMSB.US,D,20231009,000000,17.7,18.03,17.7,17.72,7782,0
|
| 366 |
+
JMSB.US,D,20231010,000000,17.96,18.155,17.935,17.99,12722,0
|
| 367 |
+
JMSB.US,D,20231011,000000,17.7206,18.2833,17.7206,18.03,6697,0
|
| 368 |
+
JMSB.US,D,20231012,000000,18.07,18.13,17.9832,18.04,6367,0
|
| 369 |
+
JMSB.US,D,20231013,000000,17.97,18,17.46,18,6130,0
|
| 370 |
+
JMSB.US,D,20231016,000000,18.02,18.39,18.02,18.15,16324,0
|
| 371 |
+
JMSB.US,D,20231017,000000,18.07,18.97,18.07,18.36,21500,0
|
| 372 |
+
JMSB.US,D,20231018,000000,18.26,18.26,17.0801,17.82,8833,0
|
| 373 |
+
JMSB.US,D,20231019,000000,17,17.74,16.9,17.45,15880,0
|
| 374 |
+
JMSB.US,D,20231020,000000,17.64,17.64,16.92,16.92,15834,0
|
| 375 |
+
JMSB.US,D,20231023,000000,16.92,16.985,15.42,15.65,27135,0
|
| 376 |
+
JMSB.US,D,20231024,000000,15.84,16,15.44,15.75,8487,0
|
| 377 |
+
JMSB.US,D,20231025,000000,15.16,16.45,14.38,15.8,31392,0
|
| 378 |
+
JMSB.US,D,20231026,000000,15.91,17.34,15.91,17.09,15633,0
|
| 379 |
+
JMSB.US,D,20231027,000000,17.2,17.675,16.8,17.34,11269,0
|
| 380 |
+
JMSB.US,D,20231030,000000,17.67,18.5,17.14,18.5,10949,0
|
| 381 |
+
JMSB.US,D,20231031,000000,18.27,18.74,18.27,18.38,9373,0
|
| 382 |
+
JMSB.US,D,20231101,000000,18.64,18.64,17.85,17.85,11673,0
|
| 383 |
+
JMSB.US,D,20231102,000000,17.86,17.89,16.52,17.48,19359,0
|
| 384 |
+
JMSB.US,D,20231103,000000,17.48,18.48,16.02,18.48,25873,0
|
| 385 |
+
JMSB.US,D,20231106,000000,18.41,18.85,18.185,18.23,9508,0
|
| 386 |
+
JMSB.US,D,20231107,000000,18.24,18.4,18.24,18.4,11000,0
|
| 387 |
+
JMSB.US,D,20231108,000000,18.4,18.4,17.85,18.2,8180,0
|
| 388 |
+
JMSB.US,D,20231109,000000,18.31,18.31,18.11,18.11,5601,0
|
| 389 |
+
JMSB.US,D,20231110,000000,18.11,18.4,17.86,18.12,12073,0
|
| 390 |
+
JMSB.US,D,20231113,000000,17.73,18.5,17.73,18.23,10702,0
|
| 391 |
+
JMSB.US,D,20231114,000000,18.6,21.56,17.8401,21.56,40655,0
|
| 392 |
+
JMSB.US,D,20231115,000000,21,21,19.2,19.27,17072,0
|
| 393 |
+
JMSB.US,D,20231116,000000,18.56,19.248,18.56,18.66,10394,0
|
| 394 |
+
JMSB.US,D,20231117,000000,18.91,19.18,18.81,19.1,20747,0
|
| 395 |
+
JMSB.US,D,20231120,000000,18.96,19.19,18.47,19.16,5113,0
|
| 396 |
+
JMSB.US,D,20231121,000000,18.92,19.19,18.28,18.28,7831,0
|
| 397 |
+
JMSB.US,D,20231122,000000,18.78,18.9,18.78,18.9,2877,0
|
| 398 |
+
JMSB.US,D,20231124,000000,19,19,18.6,18.75,4504,0
|
| 399 |
+
JMSB.US,D,20231127,000000,18.5,19,18.5,19,10689,0
|
| 400 |
+
JMSB.US,D,20231128,000000,18.81,18.89,18.6,18.6,6059,0
|
| 401 |
+
JMSB.US,D,20231129,000000,19.2,19.52,18.75,19.52,17145,0
|
| 402 |
+
JMSB.US,D,20231130,000000,19.7,19.75,19.3465,19.75,8318,0
|
| 403 |
+
JMSB.US,D,20231201,000000,19.51,21.01,19.51,20.68,35461,0
|
| 404 |
+
JMSB.US,D,20231204,000000,20.57,21.05,18.55,18.8,38446,0
|
| 405 |
+
JMSB.US,D,20231205,000000,18.63,18.76,17.8,18.27,29550,0
|
| 406 |
+
JMSB.US,D,20231206,000000,18.04,19.46,18.04,19.09,22290,0
|
| 407 |
+
JMSB.US,D,20231207,000000,19.28,19.97,19.2799,19.89,16080,0
|
| 408 |
+
JMSB.US,D,20231208,000000,20.58,20.58,19.55,19.86,11575,0
|
| 409 |
+
JMSB.US,D,20231211,000000,20,20,19.01,19.51,40467,0
|
| 410 |
+
JMSB.US,D,20231212,000000,19.78,19.99,18.96,19.33,15711,0
|
| 411 |
+
JMSB.US,D,20231213,000000,19.83,20.54,19.305,19.73,41669,0
|
| 412 |
+
JMSB.US,D,20231214,000000,19.76,20.975,19.54,20.67,26934,0
|
| 413 |
+
JMSB.US,D,20231215,000000,21,23.47,20.53,22.5,135783,0
|
| 414 |
+
JMSB.US,D,20231218,000000,22.27,22.41,21.5,22.38,25470,0
|
| 415 |
+
JMSB.US,D,20231219,000000,22.5,24,22.35,23.66,33529,0
|
| 416 |
+
JMSB.US,D,20231220,000000,23.66,24.84,22.62,23.7,49938,0
|
| 417 |
+
JMSB.US,D,20231221,000000,23.59,23.98,23.5,23.5,17618,0
|
| 418 |
+
JMSB.US,D,20231222,000000,23.96,24.11,23.5,23.98,16447,0
|
| 419 |
+
JMSB.US,D,20231226,000000,24.15,24.5,23.6175,23.87,25977,0
|
| 420 |
+
JMSB.US,D,20231227,000000,24,24.49,23.96,24.49,19803,0
|
| 421 |
+
JMSB.US,D,20231228,000000,24.2781,24.47,24.05,24.24,17360,0
|
| 422 |
+
JMSB.US,D,20231229,000000,23.81,23.97,22.4,22.56,18992,0
|
| 423 |
+
JMSB.US,D,20240102,000000,22.56,22.56,20.34,20.39,12833,0
|
| 424 |
+
JMSB.US,D,20240103,000000,20.53,22.17,19.725,21,35943,0
|
| 425 |
+
JMSB.US,D,20240104,000000,21.39,22.975,20.625,22.52,36085,0
|
| 426 |
+
JMSB.US,D,20240105,000000,22.54,24.04,22.39,22.89,41004,0
|
| 427 |
+
JMSB.US,D,20240108,000000,23.49,23.49,22.01,22.59,18727,0
|
| 428 |
+
JMSB.US,D,20240109,000000,22.04,22.04,20.85,20.85,10014,0
|
| 429 |
+
JMSB.US,D,20240110,000000,20.68,21.23,20.12,21.1,18287,0
|
| 430 |
+
JMSB.US,D,20240111,000000,21,21,20.11,20.48,14467,0
|
| 431 |
+
JMSB.US,D,20240112,000000,21.11,21.6499,20.54,21.18,9703,0
|
| 432 |
+
JMSB.US,D,20240116,000000,20.88,21.29,20.35,20.35,14385,0
|
| 433 |
+
JMSB.US,D,20240117,000000,19.63,19.98,19.26,19.51,15640,0
|
| 434 |
+
JMSB.US,D,20240118,000000,19.65,20.46,19.65,20.46,9758,0
|
| 435 |
+
JMSB.US,D,20240119,000000,20.85,20.85,19.85,20.2,23809,0
|
| 436 |
+
JMSB.US,D,20240122,000000,20.38,20.71,20.38,20.71,10913,0
|
| 437 |
+
JMSB.US,D,20240123,000000,21.13,21.13,19.5801,20.38,15566,0
|
| 438 |
+
JMSB.US,D,20240124,000000,20.41,20.5,20.14,20.14,9008,0
|
| 439 |
+
JMSB.US,D,20240125,000000,20.53,20.9,19.53,20.21,22959,0
|
| 440 |
+
JMSB.US,D,20240126,000000,20.52,20.52,19.79,19.95,13209,0
|
| 441 |
+
JMSB.US,D,20240129,000000,19.809,21.37,19.809,21.37,45318,0
|
| 442 |
+
JMSB.US,D,20240130,000000,20.78,20.92,19.75,19.79,17415,0
|
| 443 |
+
JMSB.US,D,20240131,000000,19.31,19.82,19,19,24746,0
|
| 444 |
+
JMSB.US,D,20240201,000000,18.5,18.9,18.2,18.26,21623,0
|
| 445 |
+
JMSB.US,D,20240202,000000,17.82,18.16,17.5,17.6,27473,0
|
| 446 |
+
JMSB.US,D,20240205,000000,17.55,17.91,17.2162,17.68,22652,0
|
| 447 |
+
JMSB.US,D,20240206,000000,17.49,18.1,16.61,17.55,29236,0
|
| 448 |
+
JMSB.US,D,20240207,000000,17.63,17.9534,16.8815,17.12,17110,0
|
| 449 |
+
JMSB.US,D,20240208,000000,17.29,17.91,17.02,17.26,14042,0
|
| 450 |
+
JMSB.US,D,20240209,000000,18,18.99,17.75,18.74,33740,0
|
| 451 |
+
JMSB.US,D,20240212,000000,18.75,19.245,18.4,18.56,32120,0
|
| 452 |
+
JMSB.US,D,20240213,000000,18.38,18.38,17.21,17.83,57063,0
|
| 453 |
+
JMSB.US,D,20240214,000000,18,18.5,17.964,18.47,13721,0
|
| 454 |
+
JMSB.US,D,20240215,000000,18.58,19.24,17.97,18.89,26734,0
|
| 455 |
+
JMSB.US,D,20240216,000000,18.9,19.29,18.57,18.66,14946,0
|
| 456 |
+
JMSB.US,D,20240220,000000,18.34,18.6,17.5301,17.62,11092,0
|
| 457 |
+
JMSB.US,D,20240221,000000,17.29,17.58,16.92,17.5,13703,0
|
| 458 |
+
JMSB.US,D,20240222,000000,17.35,17.93,16.94,17.91,46531,0
|
| 459 |
+
JMSB.US,D,20240223,000000,17.645,18.31,17.645,18.02,6447,0
|
| 460 |
+
JMSB.US,D,20240226,000000,17.87,18.4,17.735,17.84,15412,0
|
| 461 |
+
JMSB.US,D,20240227,000000,18.31,18.4,17.9,17.9,5790,0
|
| 462 |
+
JMSB.US,D,20240228,000000,17.64,18.44,17.4404,17.55,19299,0
|
| 463 |
+
JMSB.US,D,20240229,000000,18.08,18.08,17.03,17.5,15575,0
|
| 464 |
+
JMSB.US,D,20240301,000000,17.54,17.82,17.54,17.71,10560,0
|
| 465 |
+
JMSB.US,D,20240304,000000,17.52,17.88,17.46,17.46,6608,0
|
| 466 |
+
JMSB.US,D,20240305,000000,17.47,17.92,17.47,17.52,6203,0
|
| 467 |
+
JMSB.US,D,20240306,000000,17.55,17.79,17.5,17.79,6404,0
|
| 468 |
+
JMSB.US,D,20240307,000000,17.75,18.29,17.67,17.82,19345,0
|
| 469 |
+
JMSB.US,D,20240308,000000,17.99,18.09,17.52,17.95,11931,0
|
| 470 |
+
JMSB.US,D,20240311,000000,17.66,18.04,17.484,17.66,9355,0
|
| 471 |
+
JMSB.US,D,20240312,000000,18.0568,18.0568,17.22,17.6,7995,0
|
| 472 |
+
JMSB.US,D,20240313,000000,17.68,18.09,17.68,18.09,14192,0
|
| 473 |
+
JMSB.US,D,20240314,000000,17.79,17.79,16.65,17.69,52010,0
|
| 474 |
+
JMSB.US,D,20240315,000000,17.15,18.56,17.15,18.5,46073,0
|
| 475 |
+
JMSB.US,D,20240318,000000,18.48,18.725,17.75,17.75,12906,0
|
| 476 |
+
JMSB.US,D,20240319,000000,18.37,18.37,17.63,17.63,8911,0
|
| 477 |
+
JMSB.US,D,20240320,000000,18.4305,18.4305,17.58,18.2,14233,0
|
| 478 |
+
JMSB.US,D,20240321,000000,17.3298,18.49,17.3298,18.36,17253,0
|
| 479 |
+
JMSB.US,D,20240322,000000,18.5,18.62,17.48,17.48,18692,0
|
| 480 |
+
JMSB.US,D,20240325,000000,17.4,18.14,17.13,18.14,11579,0
|
| 481 |
+
JMSB.US,D,20240326,000000,18.14,18.14,17.5362,17.8,6458,0
|
| 482 |
+
JMSB.US,D,20240327,000000,18.14,18.14,17.7,18.1,11085,0
|
| 483 |
+
JMSB.US,D,20240328,000000,18.0921,18.0921,17.31,17.92,9048,0
|
| 484 |
+
JMSB.US,D,20240401,000000,17.4425,17.46,17.07,17.32,8089,0
|
| 485 |
+
JMSB.US,D,20240402,000000,15.72,17.54,15.72,17.46,22356,0
|
| 486 |
+
JMSB.US,D,20240403,000000,17.23,17.94,17.23,17.76,9134,0
|
| 487 |
+
JMSB.US,D,20240404,000000,18,18,17.08,17.09,15124,0
|
| 488 |
+
JMSB.US,D,20240405,000000,17.8,17.8,16.93,16.93,5297,0
|
| 489 |
+
JMSB.US,D,20240409,000000,16.782,17.4,16.782,17.14,2862,0
|
| 490 |
+
JMSB.US,D,20240410,000000,16.62,17.5,16,16.36,13750,0
|
| 491 |
+
JMSB.US,D,20240411,000000,16.08,16.77,16.08,16.77,9869,0
|
| 492 |
+
JMSB.US,D,20240412,000000,16.8,17.5,15.5,15.55,11739,0
|
| 493 |
+
JMSB.US,D,20240415,000000,15.48,15.54,15,15.51,12114,0
|
| 494 |
+
JMSB.US,D,20240416,000000,15,16.34,15,16.26,11763,0
|
| 495 |
+
JMSB.US,D,20240417,000000,16.6252,16.6252,16.25,16.3,4398,0
|
| 496 |
+
JMSB.US,D,20240418,000000,16.28,17.25,16.25,16.81,21479,0
|
| 497 |
+
JMSB.US,D,20240419,000000,16.64,17.4,16.64,17.35,6606,0
|
| 498 |
+
JMSB.US,D,20240422,000000,17.18,17.43,17.18,17.18,6507,0
|
| 499 |
+
JMSB.US,D,20240423,000000,17.17,17.2,16.43,17.19,23701,0
|
| 500 |
+
JMSB.US,D,20240424,000000,17,17.22,16.9,17,14313,0
|
| 501 |
+
JMSB.US,D,20240425,000000,17.19,17.4999,16.82,17,18576,0
|
| 502 |
+
JMSB.US,D,20240426,000000,17.25,17.5,17.25,17.36,11593,0
|
| 503 |
+
JMSB.US,D,20240429,000000,17.48,17.48,16.95,17.37,14344,0
|
| 504 |
+
JMSB.US,D,20240430,000000,17.18,17.4799,16.52,16.52,13440,0
|
| 505 |
+
JMSB.US,D,20240501,000000,16.74,17.4075,16.44,17.02,21414,0
|
| 506 |
+
JMSB.US,D,20240502,000000,17,17.48,17,17.12,14924,0
|
| 507 |
+
JMSB.US,D,20240503,000000,17.415,17.47,17.33,17.43,5898,0
|
| 508 |
+
JMSB.US,D,20240506,000000,17.49,17.82,17.49,17.77,8849,0
|
| 509 |
+
JMSB.US,D,20240507,000000,17.795,17.82,17.64,17.64,8342,0
|
| 510 |
+
JMSB.US,D,20240508,000000,17.74,17.74,17.34,17.34,4619,0
|
| 511 |
+
JMSB.US,D,20240509,000000,17.43,17.69,17.43,17.69,6587,0
|
| 512 |
+
JMSB.US,D,20240510,000000,17.72,17.72,17.01,17.01,10704,0
|
| 513 |
+
JMSB.US,D,20240513,000000,17.0301,17.1,15.83,16.5,47364,0
|
| 514 |
+
JMSB.US,D,20240514,000000,16.91,17.24,16.91,17.17,8598,0
|
| 515 |
+
JMSB.US,D,20240515,000000,17.55,17.7,17.16,17.16,8266,0
|
| 516 |
+
JMSB.US,D,20240516,000000,17.02,17.34,17.02,17.34,11894,0
|
| 517 |
+
JMSB.US,D,20240517,000000,17.47,17.47,17.13,17.25,7975,0
|
| 518 |
+
JMSB.US,D,20240520,000000,17.14,17.14,16.82,16.93,7752,0
|
| 519 |
+
JMSB.US,D,20240521,000000,17.15,17.45,17.15,17.45,3299,0
|
| 520 |
+
JMSB.US,D,20240522,000000,17.46,17.46,17.01,17.03,8212,0
|
| 521 |
+
JMSB.US,D,20240523,000000,17.2325,17.24,17,17,17080,0
|
| 522 |
+
JMSB.US,D,20240524,000000,17,17.25,17,17.16,11573,0
|
| 523 |
+
JMSB.US,D,20240528,000000,17.23,17.465,17.03,17.11,7960,0
|
| 524 |
+
JMSB.US,D,20240529,000000,17.01,17.4027,16.8,16.8,13593,0
|
| 525 |
+
JMSB.US,D,20240530,000000,16.81,17.4,16.8,17.4,6547,0
|
| 526 |
+
JMSB.US,D,20240531,000000,17.45,17.6,17.19,17.24,8601,0
|
| 527 |
+
JMSB.US,D,20240603,000000,17.49,17.49,16.93,16.93,3364,0
|
| 528 |
+
JMSB.US,D,20240604,000000,16.995,17.12,16.995,17.12,5747,0
|
| 529 |
+
JMSB.US,D,20240605,000000,16.96,17.2,16.895,17.2,10410,0
|
| 530 |
+
JMSB.US,D,20240606,000000,16.85,17.06,16.8,16.94,10590,0
|
| 531 |
+
JMSB.US,D,20240607,000000,16.8,16.93,16.62,16.62,8735,0
|
| 532 |
+
JMSB.US,D,20240610,000000,16.61,16.8699,16.61,16.8,9056,0
|
| 533 |
+
JMSB.US,D,20240611,000000,16.66,16.83,16.3,16.83,19863,0
|
| 534 |
+
JMSB.US,D,20240612,000000,17.25,17.25,16.705,16.94,12287,0
|
| 535 |
+
JMSB.US,D,20240614,000000,16.8,16.86,16.41,16.46,11532,0
|
| 536 |
+
JMSB.US,D,20240617,000000,16.31,17.07,16.31,17.07,6864,0
|
| 537 |
+
JMSB.US,D,20240618,000000,16.5301,17.24,16.42,16.47,28324,0
|
| 538 |
+
JMSB.US,D,20240620,000000,16.47,17,16.47,17,5576,0
|
| 539 |
+
JMSB.US,D,20240621,000000,16.94,17.25,16.45,16.45,37215,0
|
| 540 |
+
JMSB.US,D,20240624,000000,16.4707,16.76,16.4707,16.68,3950,0
|
| 541 |
+
JMSB.US,D,20240625,000000,16.56,17.14,16.56,16.85,10038,0
|
| 542 |
+
JMSB.US,D,20240626,000000,16.85,17.25,16.7,16.71,27572,0
|
| 543 |
+
JMSB.US,D,20240627,000000,16.89,17.56,16.735,17.56,14549,0
|
| 544 |
+
JMSB.US,D,20240628,000000,17.55,17.63,16.71,17.44,119360,0
|
| 545 |
+
JMSB.US,D,20240701,000000,17,17.29,16.73,16.73,14970,0
|
| 546 |
+
JMSB.US,D,20240702,000000,16.75,17.15,16.6863,16.86,15380,0
|
| 547 |
+
JMSB.US,D,20240703,000000,16.66,17.34,16.5108,17.34,12251,0
|
| 548 |
+
JMSB.US,D,20240705,000000,17.01,17.34,16.49,16.5,25881,0
|
| 549 |
+
JMSB.US,D,20240708,000000,16.77,17.03,16.39,16.83,20283,0
|
| 550 |
+
JMSB.US,D,20240709,000000,16.94,16.94,16.28,16.4,12705,0
|
| 551 |
+
JMSB.US,D,20240710,000000,16.42,16.9099,16.0301,16.58,10262,0
|
| 552 |
+
JMSB.US,D,20240711,000000,16.38,17.23,16.37,17.02,25579,0
|
| 553 |
+
JMSB.US,D,20240712,000000,17.23,17.7,17.05,17.63,31787,0
|
| 554 |
+
JMSB.US,D,20240715,000000,17.5,19.43,17.34,19.43,53648,0
|
| 555 |
+
JMSB.US,D,20240716,000000,19.43,20,18.91,19.64,42112,0
|
| 556 |
+
JMSB.US,D,20240717,000000,18.97,19.8999,18.67,19.55,117995,0
|
| 557 |
+
JMSB.US,D,20240718,000000,19.5,19.99,18.86,18.86,13198,0
|
| 558 |
+
JMSB.US,D,20240719,000000,19.03,19.25,18.23,18.46,14032,0
|
| 559 |
+
JMSB.US,D,20240722,000000,17.792,19.71,17.792,19,32615,0
|
| 560 |
+
JMSB.US,D,20240723,000000,18.9,19.21,18.58,18.85,38772,0
|
| 561 |
+
JMSB.US,D,20240724,000000,18.97,19.44,18.61,18.89,18640,0
|
| 562 |
+
JMSB.US,D,20240725,000000,18.92,20.5,18.92,20,43314,0
|
| 563 |
+
JMSB.US,D,20240726,000000,20.53,20.53,19.71,20,15648,0
|
| 564 |
+
JMSB.US,D,20240729,000000,19.8,19.95,19.425,19.43,5310,0
|
| 565 |
+
JMSB.US,D,20240730,000000,19.71,19.8,18.79,19.42,47812,0
|
| 566 |
+
JMSB.US,D,20240731,000000,19.54,19.7,19.16,19.33,27924,0
|
| 567 |
+
JMSB.US,D,20240801,000000,19.47,19.47,18.635,19.1,22554,0
|
| 568 |
+
JMSB.US,D,20240802,000000,18.75,18.825,18.295,18.7,32507,0
|
| 569 |
+
JMSB.US,D,20240805,000000,17.99,18.31,17.26,18,32840,0
|
| 570 |
+
JMSB.US,D,20240806,000000,17.85,18.1,17.7,18.1,8469,0
|
| 571 |
+
JMSB.US,D,20240807,000000,18.34,18.34,17.9,18.25,9388,0
|
| 572 |
+
JMSB.US,D,20240808,000000,18.41,19.22,18.41,19.22,8859,0
|
| 573 |
+
JMSB.US,D,20240809,000000,19.05,19.2024,18.64,18.83,40317,0
|
| 574 |
+
JMSB.US,D,20240812,000000,18.64,18.85,18.5,18.66,13782,0
|
| 575 |
+
JMSB.US,D,20240813,000000,18.7,18.99,18.7,18.99,4900,0
|
| 576 |
+
JMSB.US,D,20240814,000000,18.96,19,18.64,18.76,9334,0
|
| 577 |
+
JMSB.US,D,20240815,000000,19,19.89,19,19.03,19557,0
|
| 578 |
+
JMSB.US,D,20240816,000000,19.22,19.5,18.9185,19.15,20609,0
|
| 579 |
+
JMSB.US,D,20240819,000000,19.17,19.23,19.16,19.16,3172,0
|
| 580 |
+
JMSB.US,D,20240820,000000,19.09,19.09,18.82,18.91,8280,0
|
| 581 |
+
JMSB.US,D,20240821,000000,18.65,18.87,18.64,18.85,5422,0
|
| 582 |
+
JMSB.US,D,20240822,000000,18.8368,18.8368,18.71,18.73,3599,0
|
| 583 |
+
JMSB.US,D,20240823,000000,18.99,19.5,18.9832,19.5,45608,0
|
| 584 |
+
JMSB.US,D,20240826,000000,19.72,19.92,19.57,19.65,24256,0
|
| 585 |
+
JMSB.US,D,20240827,000000,19.5,19.5,19.42,19.42,5281,0
|
| 586 |
+
JMSB.US,D,20240828,000000,19.2,19.2911,19.03,19.1,7545,0
|
| 587 |
+
JMSB.US,D,20240829,000000,19.34,19.89,19.04,19.68,12695,0
|
| 588 |
+
JMSB.US,D,20240830,000000,19.7,19.99,19.7,19.99,5127,0
|
| 589 |
+
JMSB.US,D,20240903,000000,18.86,19.21,18.13,18.35,33883,0
|
| 590 |
+
JMSB.US,D,20240904,000000,18.5,18.73,18,18.12,14642,0
|
| 591 |
+
JMSB.US,D,20240905,000000,18.34,18.96,18.34,18.63,14954,0
|
| 592 |
+
JMSB.US,D,20240906,000000,18.41,19.4,18.052,18.33,30545,0
|
| 593 |
+
JMSB.US,D,20240909,000000,18.36,18.48,18.22,18.46,11030,0
|
| 594 |
+
JMSB.US,D,20240910,000000,18.36,18.47,17.8,18.14,17056,0
|
| 595 |
+
JMSB.US,D,20240911,000000,17.73,18.17,17.66,17.77,10750,0
|
| 596 |
+
JMSB.US,D,20240912,000000,18.82,18.82,18,18.59,7156,0
|
| 597 |
+
JMSB.US,D,20240913,000000,18.79,19.4,18.775,19.2,13013,0
|
| 598 |
+
JMSB.US,D,20240916,000000,19.3,19.3,18.59,18.71,30873,0
|
| 599 |
+
JMSB.US,D,20240917,000000,18.86,19.68,18.86,19.14,12456,0
|
| 600 |
+
JMSB.US,D,20240918,000000,19.22,19.61,18.71,18.71,12760,0
|
| 601 |
+
JMSB.US,D,20240919,000000,19.28,19.715,18.8912,19.57,14444,0
|
| 602 |
+
JMSB.US,D,20240920,000000,19.2,19.36,18.81,19.01,83876,0
|
| 603 |
+
JMSB.US,D,20240923,000000,19.04,19.04,18.32,18.7,17397,0
|
| 604 |
+
JMSB.US,D,20240924,000000,18.81,19,18.7,18.9,13097,0
|
| 605 |
+
JMSB.US,D,20240925,000000,18.99,19.59,18.99,19.57,15430,0
|
| 606 |
+
JMSB.US,D,20240926,000000,19.63,20.1,19.54,20,41699,0
|
| 607 |
+
JMSB.US,D,20240927,000000,20,20.31,19.85,20.08,24472,0
|
| 608 |
+
JMSB.US,D,20240930,000000,20.2205,20.2205,19.7228,19.78,7884,0
|
| 609 |
+
JMSB.US,D,20241001,000000,20.2,20.2,18.98,19.05,13007,0
|
| 610 |
+
JMSB.US,D,20241002,000000,19.2,19.2,18.85,18.85,16644,0
|
| 611 |
+
JMSB.US,D,20241003,000000,18.9,18.95,18.75,18.81,15071,0
|
| 612 |
+
JMSB.US,D,20241004,000000,19.17,19.5,18.8,19.45,10433,0
|
| 613 |
+
JMSB.US,D,20241007,000000,19.6,19.725,19.3,19.55,25036,0
|
| 614 |
+
JMSB.US,D,20241008,000000,19.8,19.85,19.41,19.52,15485,0
|
| 615 |
+
JMSB.US,D,20241009,000000,19.5,19.9,19.5,19.63,21478,0
|
| 616 |
+
JMSB.US,D,20241010,000000,19.51,20.2,19.51,20.01,25985,0
|
| 617 |
+
JMSB.US,D,20241011,000000,20.44,20.73,20.175,20.44,20447,0
|
| 618 |
+
JMSB.US,D,20241014,000000,20.15,20.3,20.1,20.15,10784,0
|
| 619 |
+
JMSB.US,D,20241015,000000,20.04,20.98,19.8,20.63,30319,0
|
| 620 |
+
JMSB.US,D,20241016,000000,20.73,21.91,20.67,21.46,26534,0
|
| 621 |
+
JMSB.US,D,20241017,000000,21.45,21.51,21.23,21.27,13293,0
|
| 622 |
+
JMSB.US,D,20241018,000000,21.28,21.28,20.6501,21.1,12611,0
|
| 623 |
+
JMSB.US,D,20241021,000000,21.14,21.14,20.595,21,23938,0
|
| 624 |
+
JMSB.US,D,20241022,000000,21.12,21.31,21,21.28,9511,0
|
| 625 |
+
JMSB.US,D,20241023,000000,21.05,21.59,21.05,21.59,25418,0
|
| 626 |
+
JMSB.US,D,20241024,000000,21.4,21.68,21.24,21.59,10546,0
|
| 627 |
+
JMSB.US,D,20241025,000000,21.75,21.75,21.49,21.49,8549,0
|
| 628 |
+
JMSB.US,D,20241028,000000,21.68,21.75,21.3595,21.7,13819,0
|
| 629 |
+
JMSB.US,D,20241029,000000,21.86,21.9166,21.0001,21.38,23507,0
|
| 630 |
+
JMSB.US,D,20241030,000000,21.35,21.59,21.35,21.5,8949,0
|
| 631 |
+
JMSB.US,D,20241031,000000,21.395,21.395,21.19,21.34,15423,0
|
| 632 |
+
JMSB.US,D,20241101,000000,21.34,21.45,21.1,21.45,7544,0
|
| 633 |
+
JMSB.US,D,20241104,000000,21.3546,21.3546,21.2,21.35,7904,0
|
| 634 |
+
JMSB.US,D,20241105,000000,21.51,22,21.51,21.98,14376,0
|
| 635 |
+
JMSB.US,D,20241106,000000,22.15,24.7,22.15,24.5,95256,0
|
| 636 |
+
JMSB.US,D,20241107,000000,24.39,24.57,23.415,23.95,51150,0
|
| 637 |
+
JMSB.US,D,20241108,000000,24.09,24.73,23.95,24.58,31284,0
|
| 638 |
+
JMSB.US,D,20241111,000000,24.79,26.52,24.79,25.98,23681,0
|
| 639 |
+
JMSB.US,D,20241112,000000,26.04,26.16,25.53,25.64,22843,0
|
| 640 |
+
JMSB.US,D,20241113,000000,26.04,26.05,24.6,24.6,30107,0
|
| 641 |
+
JMSB.US,D,20241114,000000,24.59,24.995,24.32,24.43,16998,0
|
| 642 |
+
JMSB.US,D,20241115,000000,24.79,24.93,24.49,24.68,16544,0
|
| 643 |
+
JMSB.US,D,20241118,000000,24.9,25.21,23.93,24.28,20449,0
|
| 644 |
+
JMSB.US,D,20241119,000000,24.12,24.12,23.5,23.71,12827,0
|
| 645 |
+
JMSB.US,D,20241120,000000,23.48,23.48,21.93,22,26350,0
|
| 646 |
+
JMSB.US,D,20241121,000000,22.14,23.54,22.1,22.98,12793,0
|
| 647 |
+
JMSB.US,D,20241122,000000,23.11,23.62,22.67,23.62,13781,0
|
| 648 |
+
JMSB.US,D,20241125,000000,24,24.88,23.78,23.86,26211,0
|
| 649 |
+
JMSB.US,D,20241126,000000,23.96,23.99,23.02,23.19,10080,0
|
| 650 |
+
JMSB.US,D,20241127,000000,23.37,23.56,22.816,23.09,10848,0
|
| 651 |
+
JMSB.US,D,20241129,000000,22.5,23.3,22.5,22.65,8827,0
|
| 652 |
+
JMSB.US,D,20241202,000000,22.65,23.46,22.4194,23.02,13851,0
|
| 653 |
+
JMSB.US,D,20241203,000000,23,23,22.1431,22.37,10901,0
|
| 654 |
+
JMSB.US,D,20241204,000000,22.59,22.89,22.21,22.89,12091,0
|
| 655 |
+
JMSB.US,D,20241205,000000,23,23.22,22.51,23.05,31172,0
|
| 656 |
+
JMSB.US,D,20241206,000000,22.745,22.99,22.52,22.7,7816,0
|
| 657 |
+
JMSB.US,D,20241209,000000,22.7498,22.83,22.5,22.5,9004,0
|
| 658 |
+
JMSB.US,D,20241210,000000,22.4,22.75,22.0387,22.64,18036,0
|
| 659 |
+
JMSB.US,D,20241211,000000,22.75,22.85,22.18,22.27,18307,0
|
| 660 |
+
JMSB.US,D,20241212,000000,22.14,22.19,21.61,21.62,6782,0
|
| 661 |
+
JMSB.US,D,20241213,000000,21.27,21.99,21.27,21.64,13679,0
|
| 662 |
+
JMSB.US,D,20241216,000000,21.81,22.2,21.67,21.82,8891,0
|
| 663 |
+
JMSB.US,D,20241217,000000,21.89,21.9,21.5,21.75,11414,0
|
| 664 |
+
JMSB.US,D,20241218,000000,21.97,22.06,19.955,20.75,40194,0
|
| 665 |
+
JMSB.US,D,20241219,000000,21,21.38,20.45,21,27063,0
|
| 666 |
+
JMSB.US,D,20241220,000000,20.51,21.6,20.51,21.5,69753,0
|
| 667 |
+
JMSB.US,D,20241223,000000,21.18,21.43,20.66,21,11934,0
|
| 668 |
+
JMSB.US,D,20241224,000000,20.885,20.885,20.51,20.74,5800,0
|
| 669 |
+
JMSB.US,D,20241226,000000,20.67,20.85,20.23,20.85,7184,0
|
| 670 |
+
JMSB.US,D,20241227,000000,20.395,20.445,20.0653,20.07,8424,0
|
| 671 |
+
JMSB.US,D,20241230,000000,20.12,20.5,20.09,20.5,26700,0
|
| 672 |
+
JMSB.US,D,20241231,000000,20.7,20.89,20.07,20.08,10946,0
|
| 673 |
+
JMSB.US,D,20250102,000000,20,20.19,18.33,19.88,15331,0
|
| 674 |
+
JMSB.US,D,20250103,000000,19.61,20.14,19.4,20.07,25424,0
|
| 675 |
+
JMSB.US,D,20250106,000000,19.97,20.56,19.82,20,13804,0
|
| 676 |
+
JMSB.US,D,20250107,000000,19.83,20.17,19.32,20,20154,0
|
| 677 |
+
JMSB.US,D,20250108,000000,20.01,20.21,19.98,20.02,20739,0
|
| 678 |
+
JMSB.US,D,20250110,000000,19.76,19.76,18.21,18.75,36636,0
|
| 679 |
+
JMSB.US,D,20250113,000000,18.9,18.9,18.01,18.31,25520,0
|
| 680 |
+
JMSB.US,D,20250114,000000,18.41,19,17.87,19,19420,0
|
| 681 |
+
JMSB.US,D,20250115,000000,19.63,19.85,19.18,19.77,8968,0
|
| 682 |
+
JMSB.US,D,20250116,000000,19.65,19.65,18.93,19.04,12553,0
|
| 683 |
+
JMSB.US,D,20250117,000000,19.24,19.24,18.65,19,28478,0
|
| 684 |
+
JMSB.US,D,20250121,000000,18.88,19.935,18.88,19.88,18851,0
|
| 685 |
+
JMSB.US,D,20250122,000000,19.59,19.67,18.94,18.96,12416,0
|
| 686 |
+
JMSB.US,D,20250123,000000,19.6774,19.6774,18.88,19.2,21269,0
|
| 687 |
+
JMSB.US,D,20250124,000000,18.9,19.12,18.66,18.81,14447,0
|
| 688 |
+
JMSB.US,D,20250127,000000,18.91,19.23,18.6,19,24166,0
|
| 689 |
+
JMSB.US,D,20250128,000000,18.73,19,18.45,18.8,20068,0
|
| 690 |
+
JMSB.US,D,20250129,000000,18.82,19.41,18.82,19.26,12844,0
|
| 691 |
+
JMSB.US,D,20250130,000000,19.97,20.5,18.8601,19.64,15942,0
|
| 692 |
+
JMSB.US,D,20250131,000000,19.4,19.4398,18.8,18.91,15368,0
|
| 693 |
+
JMSB.US,D,20250203,000000,18.6,19.0107,18.6,18.66,13924,0
|
| 694 |
+
JMSB.US,D,20250204,000000,18.65,19.32,18.65,19.25,15134,0
|
| 695 |
+
JMSB.US,D,20250205,000000,19.71,19.79,19.71,19.79,8145,0
|
| 696 |
+
JMSB.US,D,20250206,000000,19.67,19.99,19.62,19.87,6151,0
|
| 697 |
+
JMSB.US,D,20250207,000000,19.25,19.34,19.04,19.34,20850,0
|
| 698 |
+
JMSB.US,D,20250210,000000,19.34,19.93,19.2791,19.78,11151,0
|
| 699 |
+
JMSB.US,D,20250211,000000,19.39,20.1999,19.39,19.59,10840,0
|
| 700 |
+
JMSB.US,D,20250212,000000,19.3,19.7654,19.3,19.36,10869,0
|
| 701 |
+
JMSB.US,D,20250213,000000,19.49,19.87,19.195,19.87,12006,0
|
| 702 |
+
JMSB.US,D,20250214,000000,19.98,19.98,19.5401,19.68,7038,0
|
| 703 |
+
JMSB.US,D,20250218,000000,19.6552,19.99,19.39,19.43,12555,0
|
| 704 |
+
JMSB.US,D,20250219,000000,19.17,19.5,18.9,19.3,6889,0
|
| 705 |
+
JMSB.US,D,20250220,000000,19.11,19.16,18.33,18.33,10755,0
|
| 706 |
+
JMSB.US,D,20250221,000000,18.62,18.62,17.573,17.7,32103,0
|
| 707 |
+
JMSB.US,D,20250224,000000,18.06,18.35,17.5601,18.29,69236,0
|
| 708 |
+
JMSB.US,D,20250225,000000,18.54,19.21,18.265,18.59,14423,0
|
| 709 |
+
JMSB.US,D,20250226,000000,18.6,18.805,18.22,18.6,7776,0
|
| 710 |
+
JMSB.US,D,20250227,000000,18.66,18.66,18.11,18.25,8373,0
|
| 711 |
+
JMSB.US,D,20250228,000000,18.745,18.745,18.65,18.65,8537,0
|
| 712 |
+
JMSB.US,D,20250303,000000,18.64,18.64,18.2,18.29,10778,0
|
| 713 |
+
JMSB.US,D,20250304,000000,18.08,18.53,17.768,18.21,22120,0
|
| 714 |
+
JMSB.US,D,20250305,000000,17.85,18.1,17.6,17.6,30432,0
|
| 715 |
+
JMSB.US,D,20250306,000000,17.45,17.71,17.02,17.41,21966,0
|
| 716 |
+
JMSB.US,D,20250307,000000,17.55,17.61,16.65,17.46,30474,0
|
| 717 |
+
JMSB.US,D,20250310,000000,17.08,17.1899,16.58,16.94,27411,0
|
| 718 |
+
JMSB.US,D,20250311,000000,16.845,17.295,16.845,17.2,17977,0
|
| 719 |
+
JMSB.US,D,20250312,000000,17.25,17.53,17.04,17.35,17237,0
|
| 720 |
+
JMSB.US,D,20250313,000000,17.05,17.24,16.87,17.12,10305,0
|
| 721 |
+
JMSB.US,D,20250314,000000,17.12,17.5,17,17.21,14844,0
|
| 722 |
+
JMSB.US,D,20250317,000000,17.21,17.523,17.05,17.39,13641,0
|
| 723 |
+
JMSB.US,D,20250318,000000,17.15,17.47,17.15,17.47,11357,0
|
| 724 |
+
JMSB.US,D,20250319,000000,17.49,17.84,17.1601,17.34,33148,0
|
| 725 |
+
JMSB.US,D,20250320,000000,17.2,17.5,17,17.13,5334,0
|
| 726 |
+
JMSB.US,D,20250321,000000,16.92,17.25,16.9,17.04,40714,0
|
| 727 |
+
JMSB.US,D,20250324,000000,17.43,17.43,16.95,17.2,14689,0
|
| 728 |
+
JMSB.US,D,20250325,000000,17.14,17.2,16.8582,16.87,8176,0
|
| 729 |
+
JMSB.US,D,20250326,000000,16.925,17.5384,16.925,17.16,10664,0
|
| 730 |
+
JMSB.US,D,20250327,000000,17.3,17.32,17.22,17.28,5477,0
|
| 731 |
+
JMSB.US,D,20250328,000000,17.5,17.5,17.055,17.12,23754,0
|
| 732 |
+
JMSB.US,D,20250331,000000,16.8,17.2,16.52,16.52,38138,0
|
| 733 |
+
JMSB.US,D,20250401,000000,16.5,17.2,16.5,16.6,8306,0
|
| 734 |
+
JMSB.US,D,20250402,000000,16.55,16.78,16.4925,16.63,20359,0
|
| 735 |
+
JMSB.US,D,20250403,000000,15.9,16.12,14.63,14.97,55378,0
|
| 736 |
+
JMSB.US,D,20250404,000000,14.16,15.45,13.81,15.08,125119,0
|
| 737 |
+
JMSB.US,D,20250407,000000,15.37,15.64,14.65,15.22,29574,0
|
| 738 |
+
JMSB.US,D,20250408,000000,15.23,15.49,14.39,14.715,44192,0
|
| 739 |
+
JMSB.US,D,20250409,000000,14.75,16,14.47,15.77,22914,0
|
| 740 |
+
JMSB.US,D,20250410,000000,15.29,15.29,14.39,14.54,25064,0
|
| 741 |
+
JMSB.US,D,20250411,000000,14.59,15,13.86,14.33,25485,0
|
| 742 |
+
JMSB.US,D,20250414,000000,14.33,14.35,13.9401,14.19,29609,0
|
| 743 |
+
JMSB.US,D,20250415,000000,14.36,14.5899,14.3,14.33,25787,0
|
| 744 |
+
JMSB.US,D,20250416,000000,14.3,15.46,13.99,14.34,25206,0
|
| 745 |
+
JMSB.US,D,20250417,000000,14.33,14.645,14.06,14.44,25231,0
|
| 746 |
+
JMSB.US,D,20250421,000000,14.43,14.455,14.01,14.42,15181,0
|
| 747 |
+
JMSB.US,D,20250422,000000,14.68,15.005,14.52,14.92,14129,0
|
| 748 |
+
JMSB.US,D,20250423,000000,15.39,15.95,15.18,15.41,14683,0
|
| 749 |
+
JMSB.US,D,20250424,000000,15.5,15.505,15.2,15.38,16788,0
|
| 750 |
+
JMSB.US,D,20250425,000000,15.5,15.93,15.475,15.65,28648,0
|
| 751 |
+
JMSB.US,D,20250428,000000,15.73,16.165,15.7,16.16,21313,0
|
| 752 |
+
JMSB.US,D,20250429,000000,16.33,16.705,16.31,16.69,18301,0
|
| 753 |
+
JMSB.US,D,20250430,000000,16.6,17.62,16.6,17.19,16849,0
|
| 754 |
+
JMSB.US,D,20250501,000000,17.125,17.7,16.5001,17,66804,0
|
| 755 |
+
JMSB.US,D,20250502,000000,17.22,17.69,17.0037,17.47,14802,0
|
| 756 |
+
JMSB.US,D,20250505,000000,17.49,17.49,16.67,16.9,21569,0
|
| 757 |
+
JMSB.US,D,20250506,000000,16.84,17,16.7,16.71,12451,0
|
| 758 |
+
JMSB.US,D,20250507,000000,16.845,16.98,16.75,16.98,20061,0
|
| 759 |
+
JMSB.US,D,20250508,000000,17,17.83,17,17.16,26572,0
|
| 760 |
+
JMSB.US,D,20250509,000000,17.15,17.15,17.11,17.12,9065,0
|
| 761 |
+
JMSB.US,D,20250512,000000,17.9,17.9,17.21,17.75,19129,0
|
| 762 |
+
JMSB.US,D,20250513,000000,17.9,17.9,17.57,17.75,6643,0
|
| 763 |
+
JMSB.US,D,20250514,000000,17.77,18,17.5163,17.64,16323,0
|
| 764 |
+
JMSB.US,D,20250515,000000,17.785,18.065,17.67,17.82,7234,0
|
| 765 |
+
JMSB.US,D,20250516,000000,17.85,17.85,17.08,17.5,37067,0
|
| 766 |
+
JMSB.US,D,20250519,000000,17.32,17.91,17.22,17.58,9611,0
|
| 767 |
+
JMSB.US,D,20250520,000000,17.42,17.59,17.42,17.5,4599,0
|
| 768 |
+
JMSB.US,D,20250521,000000,17.27,17.53,17.25,17.5,52217,0
|
| 769 |
+
JMSB.US,D,20250522,000000,17.26,17.68,17.2515,17.375,19224,0
|
| 770 |
+
JMSB.US,D,20250523,000000,17.01,17.42,17.01,17.29,16204,0
|
| 771 |
+
JMSB.US,D,20250527,000000,17.655,17.935,17.3,17.55,6404,0
|
| 772 |
+
JMSB.US,D,20250528,000000,17.48,17.49,17.31,17.31,8481,0
|
| 773 |
+
JMSB.US,D,20250529,000000,17.31,17.68,17.31,17.53,6074,0
|
| 774 |
+
JMSB.US,D,20250530,000000,17.5,17.5,17.42,17.44,15283,0
|
| 775 |
+
JMSB.US,D,20250602,000000,17.43,17.46,17.26,17.37,8315,0
|
| 776 |
+
JMSB.US,D,20250603,000000,17.3,17.64,17.3,17.59,35650,0
|
| 777 |
+
JMSB.US,D,20250604,000000,17.4528,17.4528,17.26,17.28,9727,0
|
| 778 |
+
JMSB.US,D,20250605,000000,17.26,17.4,17.25,17.34,12060,0
|
| 779 |
+
JMSB.US,D,20250606,000000,17.66,18,17.59,17.81,16796,0
|
| 780 |
+
JMSB.US,D,20250609,000000,17.8,17.8,17.43,17.57,14591,0
|
| 781 |
+
JMSB.US,D,20250610,000000,17.585,17.73,17.57,17.73,4779,0
|
| 782 |
+
JMSB.US,D,20250611,000000,17.805,17.805,17.375,17.46,20113,0
|
| 783 |
+
JMSB.US,D,20250612,000000,17.5,17.5,17.16,17.43,14496,0
|
| 784 |
+
JMSB.US,D,20250613,000000,17.14,17.365,16.27,17.08,21906,0
|
| 785 |
+
JMSB.US,D,20250616,000000,17.1,17.55,17.1,17.55,14804,0
|
| 786 |
+
JMSB.US,D,20250617,000000,17.41,17.545,17.32,17.32,10115,0
|
| 787 |
+
JMSB.US,D,20250618,000000,17.3,17.77,17.3,17.77,29510,0
|
| 788 |
+
JMSB.US,D,20250620,000000,17.95,18,17.68,18,31500,0
|
| 789 |
+
JMSB.US,D,20250623,000000,18.02,18.5,18,18.41,14784,0
|
| 790 |
+
JMSB.US,D,20250624,000000,18.53,18.89,18.4768,18.61,36689,0
|
| 791 |
+
JMSB.US,D,20250625,000000,18.69,18.69,18.495,18.58,11919,0
|
| 792 |
+
JMSB.US,D,20250626,000000,18.55,18.84,18.55,18.84,7070,0
|
| 793 |
+
JMSB.US,D,20250627,000000,18.5,18.99,18.475,18.67,63055,0
|
| 794 |
+
JMSB.US,D,20250630,000000,18.69,18.82,18.5,18.53,17683,0
|
| 795 |
+
JMSB.US,D,20250701,000000,18.5062,19.2,18.5,19.1,15307,0
|
| 796 |
+
JMSB.US,D,20250702,000000,19.205,19.37,19.07,19.15,15316,0
|
| 797 |
+
JMSB.US,D,20250703,000000,19.5,19.575,19.12,19.26,12443,0
|
| 798 |
+
JMSB.US,D,20250707,000000,19.44,19.99,19.42,19.48,39874,0
|
| 799 |
+
JMSB.US,D,20250708,000000,19.37,19.74,19.32,19.4,16423,0
|
| 800 |
+
JMSB.US,D,20250709,000000,19.335,19.44,18.6,19.04,33704,0
|
| 801 |
+
JMSB.US,D,20250710,000000,19,19.38,19,19.15,9907,0
|
| 802 |
+
JMSB.US,D,20250711,000000,19.02,19.05,18.7,18.85,29364,0
|
| 803 |
+
JMSB.US,D,20250714,000000,18.88,18.985,18.37,18.63,41948,0
|
| 804 |
+
JMSB.US,D,20250715,000000,18.66,18.73,18.33,18.5,39589,0
|
| 805 |
+
JMSB.US,D,20250716,000000,18.745,19.25,18.15,18.97,38916,0
|
| 806 |
+
JMSB.US,D,20250717,000000,19.105,19.62,19.105,19.26,25984,0
|
| 807 |
+
JMSB.US,D,20250718,000000,19.44,19.475,18.75,19.09,24906,0
|
| 808 |
+
JMSB.US,D,20250721,000000,19.33,19.59,19.32,19.5,18370,0
|
| 809 |
+
JMSB.US,D,20250722,000000,19.42,19.89,19.42,19.54,18403,0
|
| 810 |
+
JMSB.US,D,20250723,000000,19.735,19.95,19.64,19.75,20148,0
|
| 811 |
+
JMSB.US,D,20250724,000000,19.48,19.48,18.88,18.88,13512,0
|
| 812 |
+
JMSB.US,D,20250725,000000,19.11,19.72,19.075,19.11,5942,0
|
| 813 |
+
JMSB.US,D,20250728,000000,19,19.4,18.81,19.31,13290,0
|
| 814 |
+
JMSB.US,D,20250729,000000,19.4,19.51,19.2,19.2,12679,0
|
| 815 |
+
JMSB.US,D,20250730,000000,19.44,19.44,18.39,18.6,28559,0
|
| 816 |
+
JMSB.US,D,20250731,000000,18.42,19.025,18.02,18.41,20535,0
|
| 817 |
+
JMSB.US,D,20250801,000000,18.36,18.7399,18.36,18.42,32262,0
|
| 818 |
+
JMSB.US,D,20250804,000000,18.73,19,18.57,18.65,10817,0
|
| 819 |
+
JMSB.US,D,20250805,000000,18.75,18.915,18.655,18.76,18728,0
|
| 820 |
+
JMSB.US,D,20250806,000000,18.9673,18.98,18.72,18.72,11249,0
|
| 821 |
+
JMSB.US,D,20250807,000000,18.72,18.72,18.65,18.67,14599,0
|
| 822 |
+
JMSB.US,D,20250808,000000,18.92,18.92,18.91,18.91,3999,0
|
| 823 |
+
JMSB.US,D,20250811,000000,19.05,19.265,18.85,19,6342,0
|
| 824 |
+
JMSB.US,D,20250812,000000,19,19.59,18.9052,19.54,16886,0
|
| 825 |
+
JMSB.US,D,20250813,000000,19.71,19.75,19.54,19.69,14568,0
|
| 826 |
+
JMSB.US,D,20250814,000000,19.285,19.47,19.1301,19.31,13182,0
|
| 827 |
+
JMSB.US,D,20250815,000000,19.53,19.53,18.75,18.99,13332,0
|
| 828 |
+
JMSB.US,D,20250818,000000,19.3,19.3,19.03,19.06,4590,0
|
| 829 |
+
JMSB.US,D,20250819,000000,19.3,19.44,19.0317,19.05,7665,0
|
| 830 |
+
JMSB.US,D,20250820,000000,19.37,19.69,19.18,19.69,6342,0
|
| 831 |
+
JMSB.US,D,20250821,000000,19.5,19.7,19.41,19.41,10440,0
|
| 832 |
+
JMSB.US,D,20250822,000000,19.71,20.45,19.71,20.33,39054,0
|
| 833 |
+
JMSB.US,D,20250825,000000,20.18,20.23,19.7,19.77,10087,0
|
| 834 |
+
JMSB.US,D,20250826,000000,20.0725,20.21,19.865,20.09,6774,0
|
| 835 |
+
JMSB.US,D,20250827,000000,19.94,20.34,19.94,20.11,9492,0
|
| 836 |
+
JMSB.US,D,20250828,000000,20.09,20.263,19.79,19.99,3790,0
|
| 837 |
+
JMSB.US,D,20250829,000000,20.01,20.0999,19.8,19.81,6859,0
|
| 838 |
+
JMSB.US,D,20250902,000000,19.67,19.67,19.33,19.33,7326,0
|
| 839 |
+
JMSB.US,D,20250903,000000,19.2,19.68,19.19,19.43,13900,0
|
| 840 |
+
JMSB.US,D,20250904,000000,19.5,20.26,19.5,20.02,14922,0
|
| 841 |
+
JMSB.US,D,20250905,000000,20.03,20.29,19.9,20.17,21159,0
|
| 842 |
+
JMSB.US,D,20250908,000000,20.16,20.38,20.1101,20.38,14895,0
|
| 843 |
+
JMSB.US,D,20250909,000000,20.3,20.46,20.02,20.46,51045,0
|
| 844 |
+
JMSB.US,D,20250910,000000,20.41,20.7,19.57,20.2,21602,0
|
| 845 |
+
JMSB.US,D,20250911,000000,20.34,20.85,20.34,20.75,11452,0
|
| 846 |
+
JMSB.US,D,20250912,000000,20.65,20.65,20.08,20.08,4903,0
|
| 847 |
+
JMSB.US,D,20250915,000000,20.2,20.38,20.2,20.33,4972,0
|
| 848 |
+
JMSB.US,D,20250916,000000,20.25,20.29,19.97,20.05,9874,0
|
| 849 |
+
JMSB.US,D,20250917,000000,20.25,20.5,19.82,19.82,23814,0
|
| 850 |
+
JMSB.US,D,20250918,000000,20.3,21.58,20.25,21.24,23511,0
|
| 851 |
+
JMSB.US,D,20250919,000000,21.15,21.155,20.33,20.56,46210,0
|
| 852 |
+
JMSB.US,D,20250922,000000,20.88,20.88,20.45,20.54,11717,0
|
| 853 |
+
JMSB.US,D,20250923,000000,20.91,20.91,19.99,20.28,12070,0
|
| 854 |
+
JMSB.US,D,20250924,000000,20.5,20.6,20.35,20.46,6215,0
|
| 855 |
+
JMSB.US,D,20250925,000000,20.41,20.6476,20.28,20.28,12850,0
|
| 856 |
+
JMSB.US,D,20250926,000000,20.39,20.4,20.15,20.28,11952,0
|
| 857 |
+
JMSB.US,D,20250929,000000,20.4,20.4,19.67,19.77,28633,0
|
| 858 |
+
JMSB.US,D,20250930,000000,19.67,20.1,19.67,19.82,18355,0
|
| 859 |
+
JMSB.US,D,20251001,000000,19.68,20,19.6,19.63,12451,0
|
| 860 |
+
JMSB.US,D,20251002,000000,19.6,20,19.25,19.55,21398,0
|
| 861 |
+
JMSB.US,D,20251003,000000,19.775,19.775,19.62,19.67,9356,0
|
| 862 |
+
JMSB.US,D,20251006,000000,19.835,19.895,19.13,19.26,18107,0
|
| 863 |
+
JMSB.US,D,20251007,000000,19.24,19.61,18.9,18.91,14693,0
|
| 864 |
+
JMSB.US,D,20251008,000000,19.05,19.082,18.85,18.89,6466,0
|
| 865 |
+
JMSB.US,D,20251009,000000,18.85,19,18.83,18.85,10148,0
|
| 866 |
+
JMSB.US,D,20251010,000000,18.85,18.99,18.6,18.61,26310,0
|
| 867 |
+
JMSB.US,D,20251013,000000,18.7,19.12,18.65,19.06,14927,0
|
| 868 |
+
JMSB.US,D,20251014,000000,18.83,19.64,18.83,19.61,20976,0
|
| 869 |
+
JMSB.US,D,20251015,000000,19.64,20,19.39,19.77,8742,0
|
| 870 |
+
JMSB.US,D,20251016,000000,19.79,19.79,18.695,18.81,12544,0
|
| 871 |
+
JMSB.US,D,20251017,000000,18.83,19.45,18.83,18.86,36518,0
|
| 872 |
+
JMSB.US,D,20251020,000000,19.03,19.145,18.81,19,12209,0
|
| 873 |
+
JMSB.US,D,20251021,000000,18.9,19.104,18.9,19,5263,0
|
| 874 |
+
JMSB.US,D,20251022,000000,19.26,20.02,19.26,20.02,12164,0
|
| 875 |
+
JMSB.US,D,20251023,000000,20,20,18.9,19.08,11415,0
|
| 876 |
+
JMSB.US,D,20251024,000000,19.06,19.3,19.06,19.3,4880,0
|
| 877 |
+
JMSB.US,D,20251027,000000,19.31,19.61,19.0637,19.57,21788,0
|
| 878 |
+
JMSB.US,D,20251028,000000,19.5,19.5,19.17,19.17,22862,0
|
| 879 |
+
JMSB.US,D,20251029,000000,19.1,19.44,18.5,18.63,22165,0
|
| 880 |
+
JMSB.US,D,20251030,000000,18.58,19,18.5601,18.57,10254,0
|
| 881 |
+
JMSB.US,D,20251031,000000,18.57,19.22,18.57,19.1,29926,0
|
| 882 |
+
JMSB.US,D,20251103,000000,19.25,19.25,19.01,19.01,11074,0
|
| 883 |
+
JMSB.US,D,20251104,000000,18.95,19.16,18.92,18.92,16773,0
|
| 884 |
+
JMSB.US,D,20251105,000000,19.24,19.35,18.6,18.76,85370,0
|
| 885 |
+
JMSB.US,D,20251106,000000,18.75,19.095,18.7,18.7,27594,0
|
| 886 |
+
JMSB.US,D,20251107,000000,18.84,21,18.82,20.6,89934,0
|
| 887 |
+
JMSB.US,D,20251110,000000,20.62,20.65,19.31,19.4,16711,0
|
| 888 |
+
JMSB.US,D,20251111,000000,19.57,20.13,19.27,19.31,29030,0
|
| 889 |
+
JMSB.US,D,20251112,000000,19.63,19.67,19.47,19.59,10890,0
|
| 890 |
+
JMSB.US,D,20251113,000000,19.46,19.81,19.405,19.62,13098,0
|
| 891 |
+
JMSB.US,D,20251114,000000,19.51,20,19.51,19.88,16963,0
|
| 892 |
+
JMSB.US,D,20251117,000000,19.85,19.93,19.31,19.31,16652,0
|
| 893 |
+
JMSB.US,D,20251118,000000,19.5,19.64,19.345,19.61,14908,0
|
| 894 |
+
JMSB.US,D,20251119,000000,19.31,19.4,19.3,19.3,12395,0
|
| 895 |
+
JMSB.US,D,20251120,000000,19.49,19.51,19.025,19.05,13553,0
|
| 896 |
+
JMSB.US,D,20251121,000000,19.06,20.07,19.06,19.98,22935,0
|
| 897 |
+
JMSB.US,D,20251124,000000,19.81,19.95,19.53,19.53,8718,0
|
| 898 |
+
JMSB.US,D,20251125,000000,19.48,20.245,19.48,20.16,8874,0
|
| 899 |
+
JMSB.US,D,20251126,000000,20.1,20.2,19.795,19.98,23151,0
|
| 900 |
+
JMSB.US,D,20251128,000000,19.62,20.05,19.6,20,8093,0
|
| 901 |
+
JMSB.US,D,20251201,000000,20,20.2223,19.81,19.84,9896,0
|
| 902 |
+
JMSB.US,D,20251202,000000,19.85,19.9,19.29,19.29,29178,0
|
| 903 |
+
JMSB.US,D,20251203,000000,19.4,19.965,19.4,19.94,37790,0
|
| 904 |
+
JMSB.US,D,20251204,000000,19.86,20.15,19.57,20,17722,0
|
| 905 |
+
JMSB.US,D,20251205,000000,20,20,19.5,19.56,22266,0
|
| 906 |
+
JMSB.US,D,20251208,000000,19.51,20.08,19.45,20,20621,0
|
| 907 |
+
JMSB.US,D,20251209,000000,20.325,20.46,20.03,20.03,10488,0
|
| 908 |
+
JMSB.US,D,20251210,000000,20.05,20.95,20.05,20.47,47444,0
|
| 909 |
+
JMSB.US,D,20251211,000000,20.56,20.97,20.45,20.68,22842,0
|
| 910 |
+
JMSB.US,D,20251212,000000,20.66,20.88,20.625,20.73,17643,0
|
| 911 |
+
JMSB.US,D,20251215,000000,20.88,21.19,20.73,20.91,32084,0
|
| 912 |
+
JMSB.US,D,20251216,000000,21.05,21.11,20.87,21.05,17152,0
|
| 913 |
+
JMSB.US,D,20251217,000000,21.19,21.49,21.12,21.37,16035,0
|
| 914 |
+
JMSB.US,D,20251218,000000,21.45,21.5,21.13,21.33,22631,0
|
| 915 |
+
JMSB.US,D,20251219,000000,21.26,21.49,21.05,21.36,52956,0
|
| 916 |
+
JMSB.US,D,20251222,000000,21.22,21.33,20.68,20.8,18639,0
|
| 917 |
+
JMSB.US,D,20251223,000000,20.57,20.8828,20.26,20.31,12104,0
|
| 918 |
+
JMSB.US,D,20251224,000000,20.5,20.5,20.27,20.27,4978,0
|
| 919 |
+
JMSB.US,D,20251226,000000,20.27,20.515,20.27,20.44,5618,0
|
| 920 |
+
JMSB.US,D,20251229,000000,20.36,20.55,20.29,20.47,9744,0
|
| 921 |
+
JMSB.US,D,20251230,000000,20.31,20.47,19.96,20.04,18641,0
|
| 922 |
+
JMSB.US,D,20251231,000000,20.09,20.16,19.91,19.99,11911,0
|
| 923 |
+
JMSB.US,D,20260102,000000,20.11,20.17,19.61,19.72,21025,0
|
| 924 |
+
JMSB.US,D,20260105,000000,19.68,20.22,19.62,19.89,24010,0
|
| 925 |
+
JMSB.US,D,20260106,000000,19.75,19.83,19.52,19.62,22278,0
|
| 926 |
+
JMSB.US,D,20260107,000000,19.41,19.57,19.36,19.39,14921,0
|
| 927 |
+
JMSB.US,D,20260108,000000,19.35,20.35,19.35,19.83,30710,0
|
| 928 |
+
JMSB.US,D,20260109,000000,19.93,19.93,19.38,19.53,25719,0
|
| 929 |
+
JMSB.US,D,20260112,000000,19.41,19.59,19.35,19.59,6551,0
|
| 930 |
+
JMSB.US,D,20260113,000000,19.59,19.59,19.49,19.49,3601,0
|
| 931 |
+
JMSB.US,D,20260114,000000,19.54,20,19.5,19.81,25382,0
|
| 932 |
+
JMSB.US,D,20260115,000000,19.91,20.125,19.86,19.98,13820,0
|
| 933 |
+
JMSB.US,D,20260116,000000,19.75,20.19,19.75,19.82,13322,0
|
| 934 |
+
JMSB.US,D,20260120,000000,19.51,20.35,19.51,20.22,33186,0
|
| 935 |
+
JMSB.US,D,20260121,000000,20.21,21.25,20.21,21.16,27889,0
|
| 936 |
+
JMSB.US,D,20260122,000000,21.15,21.29,20.565,20.74,17892,0
|
| 937 |
+
JMSB.US,D,20260123,000000,20.65,20.815,20.14,20.27,13175,0
|
| 938 |
+
JMSB.US,D,20260126,000000,20.2,20.955,19.805,20,11749,0
|
| 939 |
+
JMSB.US,D,20260127,000000,19.94,20.27,19.7,19.98,15306,0
|
| 940 |
+
JMSB.US,D,20260128,000000,20.5,20.62,19.72,20,30541,0
|
| 941 |
+
JMSB.US,D,20260129,000000,20.2,20.72,20.17,20.63,21099,0
|
| 942 |
+
JMSB.US,D,20260130,000000,20.5,20.74,20,20.64,28366,0
|
| 943 |
+
JMSB.US,D,20260202,000000,20.6,21,20.6,20.93,24319,0
|
| 944 |
+
JMSB.US,D,20260203,000000,20.9,20.99,20.725,20.99,12923,0
|
| 945 |
+
JMSB.US,D,20260204,000000,20.98,21.04,20.76,20.99,29019,0
|
| 946 |
+
JMSB.US,D,20260205,000000,20.9,20.92,20.63,20.84,13962,0
|
| 947 |
+
JMSB.US,D,20260206,000000,20.99,21,20.845,20.88,17578,0
|
| 948 |
+
JMSB.US,D,20260209,000000,20.95,21,20.63,21,20951,0
|
| 949 |
+
JMSB.US,D,20260210,000000,20.9,21.2,20.899,20.9,24556,0
|
| 950 |
+
JMSB.US,D,20260211,000000,20.99,21.03,20.41,20.46,19935,0
|
| 951 |
+
JMSB.US,D,20260212,000000,20.72,20.75,19.89,20.235,12555,0
|
| 952 |
+
JMSB.US,D,20260213,000000,20.2,20.25,19.93,20,10803,0
|
| 953 |
+
JMSB.US,D,20260217,000000,20.1,20.2,19.945,20.1,12449,0
|
| 954 |
+
JMSB.US,D,20260218,000000,20,20.25,19.81,19.81,15410,0
|
daily/us/nasdaq stocks/2/kdkrw.us.txt
ADDED
|
@@ -0,0 +1,101 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
KDKRW.US,D,20250925,000000,1.62,1.62,0.91,1.13,206529,0
|
| 3 |
+
KDKRW.US,D,20250926,000000,1.18,1.28,1.1,1.16,116391,0
|
| 4 |
+
KDKRW.US,D,20250929,000000,1.25,1.3,1.05,1.05,97116,0
|
| 5 |
+
KDKRW.US,D,20250930,000000,1.2,1.22,1.04,1.065,116667,0
|
| 6 |
+
KDKRW.US,D,20251001,000000,1.07,1.07,0.82,0.8999,137877,0
|
| 7 |
+
KDKRW.US,D,20251002,000000,1.15,1.15,0.89,1.01,242794,0
|
| 8 |
+
KDKRW.US,D,20251003,000000,1.2499,1.2499,1.05,1.1,215524,0
|
| 9 |
+
KDKRW.US,D,20251006,000000,1.25,1.26,1.13,1.23,291357,0
|
| 10 |
+
KDKRW.US,D,20251007,000000,1.25,1.3899,1.16,1.2,356432,0
|
| 11 |
+
KDKRW.US,D,20251008,000000,1.29,1.3,1.1,1.12,174639,0
|
| 12 |
+
KDKRW.US,D,20251009,000000,1.2,1.43,1.16,1.43,548759,0
|
| 13 |
+
KDKRW.US,D,20251010,000000,1.68,1.87,1.35,1.39,379315,0
|
| 14 |
+
KDKRW.US,D,20251013,000000,1.44,1.58,1.25,1.5,260807,0
|
| 15 |
+
KDKRW.US,D,20251014,000000,1.5,1.67,1.32,1.6,625027,0
|
| 16 |
+
KDKRW.US,D,20251015,000000,1.63,1.69,1.56,1.65,704413,0
|
| 17 |
+
KDKRW.US,D,20251016,000000,1.71,1.71,1.5,1.55,406131,0
|
| 18 |
+
KDKRW.US,D,20251017,000000,1.5001,1.63,1.34,1.55,472753,0
|
| 19 |
+
KDKRW.US,D,20251020,000000,1.41,1.67,1.41,1.605,218113,0
|
| 20 |
+
KDKRW.US,D,20251021,000000,1.48,1.6,1.4,1.585,206932,0
|
| 21 |
+
KDKRW.US,D,20251022,000000,1.73,1.88,1.4,1.75,1354464,0
|
| 22 |
+
KDKRW.US,D,20251023,000000,1.85,1.96,1.675,1.88,63639,0
|
| 23 |
+
KDKRW.US,D,20251024,000000,1.89,2.16,1.85,2.05,173671,0
|
| 24 |
+
KDKRW.US,D,20251027,000000,2.05,2.45,2.05,2.25,182066,0
|
| 25 |
+
KDKRW.US,D,20251028,000000,2.22,2.41,2.22,2.33,99746,0
|
| 26 |
+
KDKRW.US,D,20251029,000000,2.27,2.61,2.27,2.42,215029,0
|
| 27 |
+
KDKRW.US,D,20251030,000000,2.45,2.71,2.3801,2.595,72998,0
|
| 28 |
+
KDKRW.US,D,20251031,000000,2.71,2.74,1.9,2.37,261258,0
|
| 29 |
+
KDKRW.US,D,20251103,000000,2.46,2.46,1.8,1.95,88274,0
|
| 30 |
+
KDKRW.US,D,20251104,000000,1.86,1.86,1.71,1.75,38542,0
|
| 31 |
+
KDKRW.US,D,20251105,000000,1.72,1.75,1.6,1.75,110981,0
|
| 32 |
+
KDKRW.US,D,20251106,000000,1.75,1.75,1.68,1.735,30966,0
|
| 33 |
+
KDKRW.US,D,20251107,000000,1.63,1.79,1.6235,1.765,65952,0
|
| 34 |
+
KDKRW.US,D,20251110,000000,1.8,1.99,1.8,1.99,24218,0
|
| 35 |
+
KDKRW.US,D,20251111,000000,1.84,1.9,1.65,1.75,45389,0
|
| 36 |
+
KDKRW.US,D,20251112,000000,1.75,1.79,1.66,1.66,18722,0
|
| 37 |
+
KDKRW.US,D,20251113,000000,1.56,1.69,1.4,1.4,39731,0
|
| 38 |
+
KDKRW.US,D,20251114,000000,1.78,1.78,1.41,1.42,8551,0
|
| 39 |
+
KDKRW.US,D,20251117,000000,1.55,1.62,1.34,1.3801,109790,0
|
| 40 |
+
KDKRW.US,D,20251118,000000,1.41,1.455,1.32,1.41,23720,0
|
| 41 |
+
KDKRW.US,D,20251119,000000,1.33,1.4,1.2,1.23,27744,0
|
| 42 |
+
KDKRW.US,D,20251120,000000,1.41,1.43,1.28,1.336,4619,0
|
| 43 |
+
KDKRW.US,D,20251121,000000,1.34,1.34,1.11,1.2215,9138,0
|
| 44 |
+
KDKRW.US,D,20251124,000000,1.22,1.3716,1.1736,1.21,3587,0
|
| 45 |
+
KDKRW.US,D,20251125,000000,1.5,1.5,1.17,1.17,8557,0
|
| 46 |
+
KDKRW.US,D,20251126,000000,1.17,1.25,1.17,1.1999,13253,0
|
| 47 |
+
KDKRW.US,D,20251128,000000,1.2,1.2,1.17,1.1999,5457,0
|
| 48 |
+
KDKRW.US,D,20251201,000000,1.17,1.2158,1.17,1.17,9530,0
|
| 49 |
+
KDKRW.US,D,20251202,000000,1.1997,1.29,1.17,1.17,74964,0
|
| 50 |
+
KDKRW.US,D,20251203,000000,1.17,1.17,1.09,1.12,6626,0
|
| 51 |
+
KDKRW.US,D,20251204,000000,1.1,1.12,1.04,1.109,27164,0
|
| 52 |
+
KDKRW.US,D,20251205,000000,1.12,1.12,1.01,1.09,42625,0
|
| 53 |
+
KDKRW.US,D,20251208,000000,1.14,1.28,1.07,1.15,163092,0
|
| 54 |
+
KDKRW.US,D,20251209,000000,1.15,1.43,1.15,1.33,243411,0
|
| 55 |
+
KDKRW.US,D,20251210,000000,1.2984,1.5,1.25,1.43,64432,0
|
| 56 |
+
KDKRW.US,D,20251211,000000,1.4,1.5712,1.4,1.44,21532,0
|
| 57 |
+
KDKRW.US,D,20251212,000000,1.525,1.525,1.44,1.44,1486,0
|
| 58 |
+
KDKRW.US,D,20251215,000000,1.45,1.55,1.44,1.45,2800,0
|
| 59 |
+
KDKRW.US,D,20251216,000000,1.55,1.625,1.47,1.52,153952,0
|
| 60 |
+
KDKRW.US,D,20251217,000000,1.525,1.79,1.52,1.64,62253,0
|
| 61 |
+
KDKRW.US,D,20251218,000000,1.66,1.8,1.4966,1.7,194337,0
|
| 62 |
+
KDKRW.US,D,20251219,000000,1.78,1.85,1.645,1.8,460759,0
|
| 63 |
+
KDKRW.US,D,20251222,000000,1.76,2.21,1.76,2,230993,0
|
| 64 |
+
KDKRW.US,D,20251223,000000,1.89,1.89,1.36,1.42,272240,0
|
| 65 |
+
KDKRW.US,D,20251224,000000,1.51,1.65,1.49,1.61,11442,0
|
| 66 |
+
KDKRW.US,D,20251226,000000,1.43,1.542,1.376,1.44,5173,0
|
| 67 |
+
KDKRW.US,D,20251229,000000,1.48,1.66,1.47,1.5,28308,0
|
| 68 |
+
KDKRW.US,D,20251230,000000,1.57,1.85,1.52,1.7,70644,0
|
| 69 |
+
KDKRW.US,D,20251231,000000,1.74,1.75,1.48,1.53,466292,0
|
| 70 |
+
KDKRW.US,D,20260102,000000,1.7,1.77,1.52,1.55,269265,0
|
| 71 |
+
KDKRW.US,D,20260105,000000,1.54,1.56,1.35,1.4,43174,0
|
| 72 |
+
KDKRW.US,D,20260106,000000,1.37,1.37,1.11,1.2,149413,0
|
| 73 |
+
KDKRW.US,D,20260107,000000,1.15,1.345,1.13,1.2,128225,0
|
| 74 |
+
KDKRW.US,D,20260108,000000,1.18,1.49,1.18,1.36,83603,0
|
| 75 |
+
KDKRW.US,D,20260109,000000,1.48,1.55,1.19,1.2,106334,0
|
| 76 |
+
KDKRW.US,D,20260112,000000,1.355,1.52,1.16,1.35,175124,0
|
| 77 |
+
KDKRW.US,D,20260113,000000,1.4055,1.48,1.23,1.29,57214,0
|
| 78 |
+
KDKRW.US,D,20260114,000000,1.35,1.59,1.2,1.4,186922,0
|
| 79 |
+
KDKRW.US,D,20260115,000000,1.49,1.6,1.42,1.55,196552,0
|
| 80 |
+
KDKRW.US,D,20260116,000000,1.44,1.75,1.41,1.5,602642,0
|
| 81 |
+
KDKRW.US,D,20260120,000000,1.38,1.75,1.31,1.52,75865,0
|
| 82 |
+
KDKRW.US,D,20260121,000000,1.57,1.71,1.44,1.44,338369,0
|
| 83 |
+
KDKRW.US,D,20260122,000000,1.57,1.68,1.31,1.45,177222,0
|
| 84 |
+
KDKRW.US,D,20260123,000000,1.53,1.63,1.45,1.46,43426,0
|
| 85 |
+
KDKRW.US,D,20260126,000000,1.59,1.6,1.42,1.45,176402,0
|
| 86 |
+
KDKRW.US,D,20260127,000000,1.39,1.65,1.36,1.53,196316,0
|
| 87 |
+
KDKRW.US,D,20260128,000000,1.64,1.71,1.51,1.55,235558,0
|
| 88 |
+
KDKRW.US,D,20260129,000000,1.46,1.63,1.43,1.53,61803,0
|
| 89 |
+
KDKRW.US,D,20260130,000000,1.5,1.64,1.43,1.5,208785,0
|
| 90 |
+
KDKRW.US,D,20260202,000000,1.55,1.6,1.45,1.48,238660,0
|
| 91 |
+
KDKRW.US,D,20260203,000000,1.5,1.5,1.38,1.46,30408,0
|
| 92 |
+
KDKRW.US,D,20260204,000000,1.49,1.5,1.4,1.48,23857,0
|
| 93 |
+
KDKRW.US,D,20260205,000000,1.47,1.54,1.39,1.42,212686,0
|
| 94 |
+
KDKRW.US,D,20260206,000000,1.4,1.55,1.4,1.44,442107,0
|
| 95 |
+
KDKRW.US,D,20260209,000000,1.5,1.59,1.43,1.48,415642,0
|
| 96 |
+
KDKRW.US,D,20260210,000000,1.57,1.57,1.32,1.36,204953,0
|
| 97 |
+
KDKRW.US,D,20260211,000000,1.48,1.5,1.17,1.3,359637,0
|
| 98 |
+
KDKRW.US,D,20260212,000000,1.43,1.46,1.23,1.28,38886,0
|
| 99 |
+
KDKRW.US,D,20260213,000000,1.23,1.42,1.23,1.31,175410,0
|
| 100 |
+
KDKRW.US,D,20260217,000000,1.28,1.35,1.27,1.3,64084,0
|
| 101 |
+
KDKRW.US,D,20260218,000000,1.33,1.49,1.3,1.35,85116,0
|
daily/us/nasdaq stocks/2/laes.us.txt
ADDED
|
@@ -0,0 +1,689 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LAES.US,D,20230522,000000,8.5,18,8.5,15.4,8200,0
|
| 3 |
+
LAES.US,D,20230523,000000,28.4498,28.5,10.8588,10.8588,24473,0
|
| 4 |
+
LAES.US,D,20230524,000000,17.82,26,12.64,21.97,194900,0
|
| 5 |
+
LAES.US,D,20230525,000000,18.62,22.485,13.46,14.4917,91700,0
|
| 6 |
+
LAES.US,D,20230526,000000,14.58,16.59,14.39,14.7311,26600,0
|
| 7 |
+
LAES.US,D,20230530,000000,14.86,15.95,13.1041,14.835,47685,0
|
| 8 |
+
LAES.US,D,20230531,000000,13.09,13.33,10.79,12,39481,0
|
| 9 |
+
LAES.US,D,20230601,000000,12.01,16.5,11.26,12.18,69411,0
|
| 10 |
+
LAES.US,D,20230602,000000,11.64,14,11.64,12.33,15655,0
|
| 11 |
+
LAES.US,D,20230605,000000,12.5,15,10.05,10.8,74968,0
|
| 12 |
+
LAES.US,D,20230606,000000,11,11.61,9.9,10.4,28744,0
|
| 13 |
+
LAES.US,D,20230607,000000,10.4,11.35,9.95,9.95,26247,0
|
| 14 |
+
LAES.US,D,20230608,000000,10.23,10.47,9.4,9.93,26697,0
|
| 15 |
+
LAES.US,D,20230609,000000,9.9695,9.9695,9.25,9.7971,10471,0
|
| 16 |
+
LAES.US,D,20230612,000000,9.59,10.4,9.52,9.8,23253,0
|
| 17 |
+
LAES.US,D,20230613,000000,10.15,11.24,9.6,10.45,19193,0
|
| 18 |
+
LAES.US,D,20230614,000000,11.05,26.42,10.84,17.73,2199550,0
|
| 19 |
+
LAES.US,D,20230615,000000,17.06,19.93,15.1001,16.39,159690,0
|
| 20 |
+
LAES.US,D,20230616,000000,18.43,18.7434,16.1,17.75,95309,0
|
| 21 |
+
LAES.US,D,20230620,000000,18.82,19.25,16.82,16.82,144021,0
|
| 22 |
+
LAES.US,D,20230621,000000,16,16.94,14.8264,15.65,67986,0
|
| 23 |
+
LAES.US,D,20230622,000000,16,17.8,15.31,16.83,41284,0
|
| 24 |
+
LAES.US,D,20230623,000000,16.69,17.4,15.82,16.05,22428,0
|
| 25 |
+
LAES.US,D,20230626,000000,15.0295,16,13.5971,14.73,32825,0
|
| 26 |
+
LAES.US,D,20230627,000000,15.69,16.8,15.51,15.52,15314,0
|
| 27 |
+
LAES.US,D,20230628,000000,15.26,16.42,15.02,15.65,11975,0
|
| 28 |
+
LAES.US,D,20230629,000000,15.6,15.65,14.7,15.23,12343,0
|
| 29 |
+
LAES.US,D,20230630,000000,15.02,15.45,14.75,14.9201,5166,0
|
| 30 |
+
LAES.US,D,20230703,000000,14.9,15.205,14.43,14.65,7872,0
|
| 31 |
+
LAES.US,D,20230705,000000,15.1,15.25,13.8,14.1,20131,0
|
| 32 |
+
LAES.US,D,20230706,000000,13.59,14.4,11.15,12.19,23061,0
|
| 33 |
+
LAES.US,D,20230707,000000,12,13.67,12,12.17,14137,0
|
| 34 |
+
LAES.US,D,20230710,000000,12.08,12.575,11.52,12.12,8279,0
|
| 35 |
+
LAES.US,D,20230711,000000,12.25,12.25,11.2,11.42,12756,0
|
| 36 |
+
LAES.US,D,20230712,000000,11.5,12.26,10.5,11.22,67577,0
|
| 37 |
+
LAES.US,D,20230713,000000,11.2,12.46,10.07,11.51,66726,0
|
| 38 |
+
LAES.US,D,20230714,000000,11.5,11.99,10.66,11.12,18993,0
|
| 39 |
+
LAES.US,D,20230717,000000,12,12.38,11,11.1,14779,0
|
| 40 |
+
LAES.US,D,20230718,000000,11.33,12,11.12,11.5,8277,0
|
| 41 |
+
LAES.US,D,20230719,000000,11.25,12.8999,11.25,12.15,16977,0
|
| 42 |
+
LAES.US,D,20230720,000000,11.68,12.7,11.68,12.2,7969,0
|
| 43 |
+
LAES.US,D,20230721,000000,12.4,12.92,11.28,12.3,19093,0
|
| 44 |
+
LAES.US,D,20230724,000000,12.12,12.63,10.8,11.5,37948,0
|
| 45 |
+
LAES.US,D,20230725,000000,11.11,12.43,10.11,10.3,23625,0
|
| 46 |
+
LAES.US,D,20230726,000000,9.74,11.1,9.74,10.59,49235,0
|
| 47 |
+
LAES.US,D,20230727,000000,10.68,11.4035,10.0943,10.4,11997,0
|
| 48 |
+
LAES.US,D,20230728,000000,10.5552,10.6999,10.132,10.2763,5638,0
|
| 49 |
+
LAES.US,D,20230731,000000,10.1,11.17,10.1,11.13,12864,0
|
| 50 |
+
LAES.US,D,20230801,000000,10.85,10.975,10.475,10.84,8670,0
|
| 51 |
+
LAES.US,D,20230802,000000,10.92,12.2,10.5,12,16599,0
|
| 52 |
+
LAES.US,D,20230803,000000,11.2628,11.8,11.2628,11.65,3770,0
|
| 53 |
+
LAES.US,D,20230804,000000,11.65,11.65,11.03,11.06,9488,0
|
| 54 |
+
LAES.US,D,20230807,000000,11.19,11.2499,10.76,10.76,2780,0
|
| 55 |
+
LAES.US,D,20230808,000000,10.2,11.66,10.0909,11.11,17421,0
|
| 56 |
+
LAES.US,D,20230809,000000,10.6,10.95,10.4,10.4,11466,0
|
| 57 |
+
LAES.US,D,20230810,000000,10.24,10.38,9.27,9.385,25222,0
|
| 58 |
+
LAES.US,D,20230811,000000,10,10.19,9.29,10.09,9468,0
|
| 59 |
+
LAES.US,D,20230814,000000,9.75,10.25,9.355,9.36,10556,0
|
| 60 |
+
LAES.US,D,20230815,000000,9.5,9.5,8,9.18,28540,0
|
| 61 |
+
LAES.US,D,20230816,000000,9.1,9.2,8.1778,8.34,10333,0
|
| 62 |
+
LAES.US,D,20230817,000000,8.09,8.4496,6.74,7.25,22042,0
|
| 63 |
+
LAES.US,D,20230818,000000,7.221,7.64,7.0001,7.64,15746,0
|
| 64 |
+
LAES.US,D,20230821,000000,7.69,7.7,6.56,6.56,22558,0
|
| 65 |
+
LAES.US,D,20230822,000000,6.6,6.6926,5.5,5.77,35460,0
|
| 66 |
+
LAES.US,D,20230823,000000,6,6,5.46,5.46,16327,0
|
| 67 |
+
LAES.US,D,20230824,000000,5.6,6.01,5.41,5.8,23556,0
|
| 68 |
+
LAES.US,D,20230825,000000,5.56,6.385,5.56,6.25,19709,0
|
| 69 |
+
LAES.US,D,20230828,000000,6,6.25,5.63,5.86,41089,0
|
| 70 |
+
LAES.US,D,20230829,000000,5.9,6.7,5.55,6.27,21102,0
|
| 71 |
+
LAES.US,D,20230830,000000,6.08,6.08,5,5.32,50102,0
|
| 72 |
+
LAES.US,D,20230831,000000,5.35,5.8,5.02,5.73,27997,0
|
| 73 |
+
LAES.US,D,20230901,000000,5.55,5.7999,5.31,5.65,4833,0
|
| 74 |
+
LAES.US,D,20230905,000000,5.21,5.8,5.21,5.23,10958,0
|
| 75 |
+
LAES.US,D,20230906,000000,5.5823,5.5823,5.19,5.2,6904,0
|
| 76 |
+
LAES.US,D,20230907,000000,4.94,5.2,4.93,5.1,5416,0
|
| 77 |
+
LAES.US,D,20230908,000000,5.19,5.2,4.78,4.78,8909,0
|
| 78 |
+
LAES.US,D,20230911,000000,5,5,4.3,4.8,17343,0
|
| 79 |
+
LAES.US,D,20230912,000000,4.66,4.66,4.0101,4.05,22863,0
|
| 80 |
+
LAES.US,D,20230913,000000,4.1,4.2413,3.87,3.87,6227,0
|
| 81 |
+
LAES.US,D,20230914,000000,3.71,3.84,3.41,3.6,32308,0
|
| 82 |
+
LAES.US,D,20230915,000000,3.52,3.65,3.05,3.21,19753,0
|
| 83 |
+
LAES.US,D,20230918,000000,3.35,3.39,3.05,3.05,12339,0
|
| 84 |
+
LAES.US,D,20230919,000000,2.84,3.16,2.75,2.9,35576,0
|
| 85 |
+
LAES.US,D,20230920,000000,2.95,3.1012,2.7802,2.7802,12400,0
|
| 86 |
+
LAES.US,D,20230921,000000,2.75,2.945,2.57,2.57,31790,0
|
| 87 |
+
LAES.US,D,20230922,000000,2.65,2.909,2.1609,2.19,33191,0
|
| 88 |
+
LAES.US,D,20230925,000000,2.1,2.25,2,2.06,30675,0
|
| 89 |
+
LAES.US,D,20230926,000000,1.9,2.37,1.9,2.1,39983,0
|
| 90 |
+
LAES.US,D,20230927,000000,2.1414,2.2,2,2,20778,0
|
| 91 |
+
LAES.US,D,20230928,000000,2.06,2.3999,1.99,2.08,96597,0
|
| 92 |
+
LAES.US,D,20230929,000000,2.02,2.15,1.95,2.01,33864,0
|
| 93 |
+
LAES.US,D,20231002,000000,2.01,2.1,1.88,1.88,22910,0
|
| 94 |
+
LAES.US,D,20231003,000000,1.78,1.9,1.64,1.66,62375,0
|
| 95 |
+
LAES.US,D,20231004,000000,1.66,1.7095,1.55,1.62,15589,0
|
| 96 |
+
LAES.US,D,20231005,000000,1.75,1.75,1.5401,1.61,33270,0
|
| 97 |
+
LAES.US,D,20231006,000000,1.6177,1.69,1.55,1.67,16868,0
|
| 98 |
+
LAES.US,D,20231009,000000,1.6,2,1.6,1.96,60412,0
|
| 99 |
+
LAES.US,D,20231010,000000,2.14,2.14,1.86,1.9023,68882,0
|
| 100 |
+
LAES.US,D,20231011,000000,1.9,1.93,1.66,1.69,72420,0
|
| 101 |
+
LAES.US,D,20231012,000000,1.66,1.72,1.42,1.45,62349,0
|
| 102 |
+
LAES.US,D,20231013,000000,1.55,1.67,1.4201,1.5,59657,0
|
| 103 |
+
LAES.US,D,20231016,000000,1.5,1.6,1.4001,1.4014,36570,0
|
| 104 |
+
LAES.US,D,20231017,000000,1.4,1.79,1.35,1.48,37068,0
|
| 105 |
+
LAES.US,D,20231018,000000,1.5,1.6,1.38,1.48,12013,0
|
| 106 |
+
LAES.US,D,20231019,000000,1.4,1.5,1.3575,1.46,16736,0
|
| 107 |
+
LAES.US,D,20231020,000000,1.38,1.44,1.35,1.42,17972,0
|
| 108 |
+
LAES.US,D,20231023,000000,1.48,1.48,1.2,1.395,18250,0
|
| 109 |
+
LAES.US,D,20231024,000000,1.4,1.4425,1.3001,1.4,22732,0
|
| 110 |
+
LAES.US,D,20231025,000000,1.32,1.45,1.32,1.37,13435,0
|
| 111 |
+
LAES.US,D,20231026,000000,1.5,1.5,1.38,1.38,5642,0
|
| 112 |
+
LAES.US,D,20231027,000000,1.44,1.4493,1.33,1.408,9232,0
|
| 113 |
+
LAES.US,D,20231030,000000,1.68,1.68,1.38,1.45,18087,0
|
| 114 |
+
LAES.US,D,20231031,000000,1.45,1.47,1.38,1.4442,3843,0
|
| 115 |
+
LAES.US,D,20231101,000000,1.46,1.58,1.4535,1.5,4386,0
|
| 116 |
+
LAES.US,D,20231102,000000,1.5,1.6,1.4931,1.55,17614,0
|
| 117 |
+
LAES.US,D,20231103,000000,1.6,1.64,1.5,1.5,57787,0
|
| 118 |
+
LAES.US,D,20231106,000000,1.5,1.5599,1.41,1.4783,30119,0
|
| 119 |
+
LAES.US,D,20231107,000000,1.49,1.4999,1.41,1.4744,5574,0
|
| 120 |
+
LAES.US,D,20231108,000000,1.41,1.49,1.35,1.395,32016,0
|
| 121 |
+
LAES.US,D,20231109,000000,1.36,1.42,1.27,1.29,17052,0
|
| 122 |
+
LAES.US,D,20231110,000000,1.3312,1.3312,1.2,1.26,15213,0
|
| 123 |
+
LAES.US,D,20231113,000000,1.25,1.32,1.2,1.2209,18933,0
|
| 124 |
+
LAES.US,D,20231114,000000,1.2,1.3299,1.2,1.27,20323,0
|
| 125 |
+
LAES.US,D,20231115,000000,1.25,1.4,1.25,1.2975,43677,0
|
| 126 |
+
LAES.US,D,20231116,000000,1.35,1.3501,1.17,1.19,36343,0
|
| 127 |
+
LAES.US,D,20231117,000000,1.4,1.42,1.09,1.19,3545119,0
|
| 128 |
+
LAES.US,D,20231120,000000,1.08,1.25,1,1.14,456115,0
|
| 129 |
+
LAES.US,D,20231121,000000,1.14,1.14,1,1.07,187320,0
|
| 130 |
+
LAES.US,D,20231122,000000,1.07,1.12,1.02,1.06,236419,0
|
| 131 |
+
LAES.US,D,20231124,000000,1.04,1.0999,1.01,1.05,61583,0
|
| 132 |
+
LAES.US,D,20231127,000000,1.09,1.1,1.03,1.04,98943,0
|
| 133 |
+
LAES.US,D,20231128,000000,1.07,1.09,1.03,1.07,82973,0
|
| 134 |
+
LAES.US,D,20231129,000000,1.12,1.27,1.055,1.238,664944,0
|
| 135 |
+
LAES.US,D,20231130,000000,1.19,1.25,0.9693,1.05,370596,0
|
| 136 |
+
LAES.US,D,20231201,000000,1.07,1.1299,1.01,1.03,96735,0
|
| 137 |
+
LAES.US,D,20231204,000000,1.08,1.08,0.98,1.02,143361,0
|
| 138 |
+
LAES.US,D,20231205,000000,1,1.05,0.9601,0.972,117847,0
|
| 139 |
+
LAES.US,D,20231206,000000,0.98,1.0417,0.9101,0.9325,133294,0
|
| 140 |
+
LAES.US,D,20231207,000000,0.9565,1.28,0.92,1.08,959753,0
|
| 141 |
+
LAES.US,D,20231208,000000,1.1,1.13,0.98,1.01,311764,0
|
| 142 |
+
LAES.US,D,20231211,000000,1.13,1.13,1.02,1.06,128643,0
|
| 143 |
+
LAES.US,D,20231212,000000,1.05,1.1,0.99,0.99,64717,0
|
| 144 |
+
LAES.US,D,20231213,000000,1.09,1.18,1.02,1.05,367712,0
|
| 145 |
+
LAES.US,D,20231214,000000,1.04,1.1399,1.03,1.06,106915,0
|
| 146 |
+
LAES.US,D,20231215,000000,1.04,1.13,1.04,1.09,81525,0
|
| 147 |
+
LAES.US,D,20231218,000000,1.07,1.1,1.05,1.05,68261,0
|
| 148 |
+
LAES.US,D,20231219,000000,1.09,1.1017,1,1.04,189155,0
|
| 149 |
+
LAES.US,D,20231220,000000,1.04,1.2,1.02,1.082,428738,0
|
| 150 |
+
LAES.US,D,20231221,000000,1.08,1.16,1.05,1.08,115161,0
|
| 151 |
+
LAES.US,D,20231222,000000,1.1083,1.19,1.05,1.15,218857,0
|
| 152 |
+
LAES.US,D,20231226,000000,1.15,1.18,1.09,1.12,122574,0
|
| 153 |
+
LAES.US,D,20231227,000000,1.12,1.35,1.11,1.15,662439,0
|
| 154 |
+
LAES.US,D,20231228,000000,1.76,2.03,1.26,1.4,50377402,0
|
| 155 |
+
LAES.US,D,20231229,000000,1.25,1.33,1.15,1.28,3764349,0
|
| 156 |
+
LAES.US,D,20240102,000000,1.2,1.25,1.15,1.17,1829349,0
|
| 157 |
+
LAES.US,D,20240103,000000,1.26,1.55,1.24,1.42,12403582,0
|
| 158 |
+
LAES.US,D,20240104,000000,1.43,1.44,1.33,1.37,2122304,0
|
| 159 |
+
LAES.US,D,20240105,000000,1.37,1.47,1.32,1.35,2251744,0
|
| 160 |
+
LAES.US,D,20240108,000000,1.35,1.37,1.26,1.3,1272514,0
|
| 161 |
+
LAES.US,D,20240109,000000,1.34,1.73,1.31,1.6,5338847,0
|
| 162 |
+
LAES.US,D,20240110,000000,1.85,2.29,1.57,1.95,43915061,0
|
| 163 |
+
LAES.US,D,20240111,000000,2.08,3.5099,2.06,3.17,84737482,0
|
| 164 |
+
LAES.US,D,20240112,000000,2.29,2.45,1.87,2.26,15123063,0
|
| 165 |
+
LAES.US,D,20240116,000000,2.56,3.27,2.45,2.6,52920638,0
|
| 166 |
+
LAES.US,D,20240117,000000,2.52,2.5699,1.99,2.11,8189924,0
|
| 167 |
+
LAES.US,D,20240118,000000,2.32,2.38,2.12,2.23,5928420,0
|
| 168 |
+
LAES.US,D,20240119,000000,2.16,2.2589,1.7,1.73,5538287,0
|
| 169 |
+
LAES.US,D,20240122,000000,1.69,1.9096,1.6,1.66,4178594,0
|
| 170 |
+
LAES.US,D,20240123,000000,1.61,1.66,1.48,1.55,2442011,0
|
| 171 |
+
LAES.US,D,20240124,000000,1.61,1.97,1.6,1.88,4460666,0
|
| 172 |
+
LAES.US,D,20240125,000000,1.92,1.92,1.6201,1.66,2606798,0
|
| 173 |
+
LAES.US,D,20240126,000000,1.64,1.7285,1.58,1.71,1169237,0
|
| 174 |
+
LAES.US,D,20240129,000000,1.75,1.9799,1.64,1.93,2835134,0
|
| 175 |
+
LAES.US,D,20240130,000000,1.91,1.93,1.77,1.82,1163572,0
|
| 176 |
+
LAES.US,D,20240131,000000,1.82,2.15,1.73,1.96,3116679,0
|
| 177 |
+
LAES.US,D,20240201,000000,1.98,2.43,1.97,2.33,4814911,0
|
| 178 |
+
LAES.US,D,20240202,000000,2.53,2.54,2.1301,2.3,3855674,0
|
| 179 |
+
LAES.US,D,20240205,000000,2.22,2.93,2.16,2.85,6248701,0
|
| 180 |
+
LAES.US,D,20240206,000000,2.78,3.285,2.78,2.93,7748571,0
|
| 181 |
+
LAES.US,D,20240207,000000,2.93,3.95,2.92,3.55,10866238,0
|
| 182 |
+
LAES.US,D,20240208,000000,3.63,3.8,2.63,2.79,5076908,0
|
| 183 |
+
LAES.US,D,20240209,000000,3.02,3.24,2.3201,2.43,6163546,0
|
| 184 |
+
LAES.US,D,20240212,000000,2.44,2.61,2.2,2.27,6462120,0
|
| 185 |
+
LAES.US,D,20240213,000000,2.12,2.62,2.02,2.33,5517586,0
|
| 186 |
+
LAES.US,D,20240214,000000,2.38,2.46,2.12,2.19,4872562,0
|
| 187 |
+
LAES.US,D,20240215,000000,2.09,2.305,2.05,2.2,2732073,0
|
| 188 |
+
LAES.US,D,20240216,000000,2.16,2.46,2.14,2.38,2287200,0
|
| 189 |
+
LAES.US,D,20240220,000000,2.41,2.72,2.4,2.44,3669391,0
|
| 190 |
+
LAES.US,D,20240221,000000,2.4,2.4686,2.151,2.3,2474496,0
|
| 191 |
+
LAES.US,D,20240222,000000,2.4,2.4,2.16,2.24,1509158,0
|
| 192 |
+
LAES.US,D,20240223,000000,2.25,2.27,1.88,1.98,2900503,0
|
| 193 |
+
LAES.US,D,20240226,000000,1.91,1.96,1.8,1.85,1438104,0
|
| 194 |
+
LAES.US,D,20240227,000000,1.86,1.86,1.65,1.78,1755653,0
|
| 195 |
+
LAES.US,D,20240228,000000,1.75,2.01,1.7195,1.95,1876697,0
|
| 196 |
+
LAES.US,D,20240229,000000,2.11,2.11,1.8,1.81,1599651,0
|
| 197 |
+
LAES.US,D,20240301,000000,1.87,2.035,1.7401,1.98,1540414,0
|
| 198 |
+
LAES.US,D,20240304,000000,2.01,2.05,1.87,1.93,999772,0
|
| 199 |
+
LAES.US,D,20240305,000000,1.98,2.0199,1.82,1.91,1380063,0
|
| 200 |
+
LAES.US,D,20240306,000000,1.91,2.0393,1.87,1.95,791073,0
|
| 201 |
+
LAES.US,D,20240307,000000,2,2.17,1.93,2.1,1475362,0
|
| 202 |
+
LAES.US,D,20240308,000000,2.15,2.18,1.96,2.09,1299986,0
|
| 203 |
+
LAES.US,D,20240311,000000,2.08,2.295,2.04,2.24,1572768,0
|
| 204 |
+
LAES.US,D,20240312,000000,2.28,2.38,2.09,2.1,1880977,0
|
| 205 |
+
LAES.US,D,20240313,000000,2.11,2.11,1.885,1.93,2570028,0
|
| 206 |
+
LAES.US,D,20240314,000000,1.9,1.94,1.68,1.72,2008021,0
|
| 207 |
+
LAES.US,D,20240315,000000,1.7,1.85,1.61,1.82,904848,0
|
| 208 |
+
LAES.US,D,20240318,000000,1.8,1.8277,1.71,1.75,697197,0
|
| 209 |
+
LAES.US,D,20240319,000000,1.7,1.7499,1.61,1.73,996623,0
|
| 210 |
+
LAES.US,D,20240320,000000,1.75,1.81,1.7,1.75,1129759,0
|
| 211 |
+
LAES.US,D,20240321,000000,1.75,1.82,1.66,1.69,1537655,0
|
| 212 |
+
LAES.US,D,20240322,000000,1.75,1.8,1.58,1.62,1885191,0
|
| 213 |
+
LAES.US,D,20240325,000000,1.59,1.592,1.42,1.44,1531839,0
|
| 214 |
+
LAES.US,D,20240326,000000,1.43,1.58,1.34,1.54,1294487,0
|
| 215 |
+
LAES.US,D,20240327,000000,1.52,1.61,1.48,1.55,812985,0
|
| 216 |
+
LAES.US,D,20240328,000000,1.54,1.66,1.51,1.55,853099,0
|
| 217 |
+
LAES.US,D,20240401,000000,1.6,1.62,1.51,1.55,693277,0
|
| 218 |
+
LAES.US,D,20240402,000000,1.51,1.5326,1.42,1.47,509536,0
|
| 219 |
+
LAES.US,D,20240403,000000,1.45,1.45,1.34,1.4,870402,0
|
| 220 |
+
LAES.US,D,20240404,000000,1.42,1.45,1.34,1.35,645508,0
|
| 221 |
+
LAES.US,D,20240405,000000,1.35,1.36,1.23,1.33,854516,0
|
| 222 |
+
LAES.US,D,20240408,000000,1.34,1.39,1.275,1.33,363687,0
|
| 223 |
+
LAES.US,D,20240409,000000,1.35,1.35,1.24,1.27,419944,0
|
| 224 |
+
LAES.US,D,20240410,000000,1.27,1.31,1.2,1.24,582404,0
|
| 225 |
+
LAES.US,D,20240411,000000,1.24,1.27,1.1869,1.2699,319247,0
|
| 226 |
+
LAES.US,D,20240412,000000,1.23,1.32,1.22,1.23,348508,0
|
| 227 |
+
LAES.US,D,20240415,000000,1.19,1.22,1.0998,1.145,511380,0
|
| 228 |
+
LAES.US,D,20240416,000000,1.06,1.11,1,1.11,714559,0
|
| 229 |
+
LAES.US,D,20240417,000000,1.1,1.14,1.06,1.06,230750,0
|
| 230 |
+
LAES.US,D,20240418,000000,1.1,1.1,1.05,1.07,223822,0
|
| 231 |
+
LAES.US,D,20240419,000000,1.04,1.07,1.02,1.04,204007,0
|
| 232 |
+
LAES.US,D,20240422,000000,1.03,1.14,1.01,1.13,373858,0
|
| 233 |
+
LAES.US,D,20240423,000000,1.17,1.25,1.12,1.25,663051,0
|
| 234 |
+
LAES.US,D,20240424,000000,1.25,1.36,1.18,1.2,728306,0
|
| 235 |
+
LAES.US,D,20240425,000000,1.23,1.24,1.1297,1.17,265076,0
|
| 236 |
+
LAES.US,D,20240426,000000,1.17,1.25,1.1601,1.23,303490,0
|
| 237 |
+
LAES.US,D,20240429,000000,1.29,1.29,1.1801,1.21,276796,0
|
| 238 |
+
LAES.US,D,20240430,000000,1.19,1.25,1.19,1.24,187102,0
|
| 239 |
+
LAES.US,D,20240501,000000,1.22,1.24,1.17,1.18,262655,0
|
| 240 |
+
LAES.US,D,20240502,000000,1.21,1.21,1.16,1.19,130256,0
|
| 241 |
+
LAES.US,D,20240503,000000,1.19,1.2164,1.14,1.15,193245,0
|
| 242 |
+
LAES.US,D,20240506,000000,1.15,1.2,1.15,1.17,147044,0
|
| 243 |
+
LAES.US,D,20240507,000000,1.15,1.2,1.15,1.17,101105,0
|
| 244 |
+
LAES.US,D,20240508,000000,1.18,1.19,1.14,1.17,117112,0
|
| 245 |
+
LAES.US,D,20240509,000000,1.18,1.205,1.17,1.18,127399,0
|
| 246 |
+
LAES.US,D,20240510,000000,1.21,1.21,1.17,1.19,64814,0
|
| 247 |
+
LAES.US,D,20240513,000000,1.19,1.24,1.16,1.19,172910,0
|
| 248 |
+
LAES.US,D,20240514,000000,1.19,1.19,1.14,1.18,252474,0
|
| 249 |
+
LAES.US,D,20240515,000000,1.19,1.19,1.1,1.12,310176,0
|
| 250 |
+
LAES.US,D,20240516,000000,1.12,1.1599,1.06,1.085,379240,0
|
| 251 |
+
LAES.US,D,20240517,000000,1.07,1.14,1.07,1.1294,148734,0
|
| 252 |
+
LAES.US,D,20240520,000000,1.14,1.14,1.05,1.08,272120,0
|
| 253 |
+
LAES.US,D,20240521,000000,1.08,1.0999,1.05,1.08,139166,0
|
| 254 |
+
LAES.US,D,20240522,000000,1.07,1.0799,1.03,1.06,251374,0
|
| 255 |
+
LAES.US,D,20240523,000000,1.06,1.0695,0.98,1.0005,265310,0
|
| 256 |
+
LAES.US,D,20240524,000000,1.03,1.08,1.02,1.0698,271715,0
|
| 257 |
+
LAES.US,D,20240528,000000,1.09,1.24,1.08,1.24,417404,0
|
| 258 |
+
LAES.US,D,20240529,000000,1.25,1.2694,1.16,1.255,289415,0
|
| 259 |
+
LAES.US,D,20240530,000000,1.26,1.28,1.17,1.198,222219,0
|
| 260 |
+
LAES.US,D,20240531,000000,1.22,1.2299,1.16,1.21,108512,0
|
| 261 |
+
LAES.US,D,20240603,000000,1.2,1.22,1.11,1.13,173657,0
|
| 262 |
+
LAES.US,D,20240604,000000,1.11,1.11,1.06,1.09,210036,0
|
| 263 |
+
LAES.US,D,20240605,000000,1.12,1.15,1.09,1.15,141110,0
|
| 264 |
+
LAES.US,D,20240606,000000,1.19,1.19,1.07,1.13,140415,0
|
| 265 |
+
LAES.US,D,20240607,000000,1.11,1.11,1.06,1.09,166545,0
|
| 266 |
+
LAES.US,D,20240610,000000,1.11,1.11,1.06,1.1,121159,0
|
| 267 |
+
LAES.US,D,20240611,000000,1.12,1.12,1.05,1.07,292498,0
|
| 268 |
+
LAES.US,D,20240612,000000,1.07,1.09,1.03,1.08,274723,0
|
| 269 |
+
LAES.US,D,20240613,000000,1.09,1.099,1.05,1.09,82759,0
|
| 270 |
+
LAES.US,D,20240614,000000,1.08,1.08,1,1.04,255797,0
|
| 271 |
+
LAES.US,D,20240617,000000,1.07,1.07,0.98,1.01,340050,0
|
| 272 |
+
LAES.US,D,20240618,000000,1.01,1.02,0.92,0.9571,292571,0
|
| 273 |
+
LAES.US,D,20240620,000000,0.96,0.96,0.85001,0.855,584930,0
|
| 274 |
+
LAES.US,D,20240621,000000,0.87,0.87,0.8,0.8499,341284,0
|
| 275 |
+
LAES.US,D,20240624,000000,0.88,0.92,0.8443,0.868,185500,0
|
| 276 |
+
LAES.US,D,20240625,000000,0.8556,0.8601,0.8076,0.8332,211357,0
|
| 277 |
+
LAES.US,D,20240626,000000,0.848,0.87,0.8201,0.87,121730,0
|
| 278 |
+
LAES.US,D,20240627,000000,0.8964,0.9,0.852,0.8837,130950,0
|
| 279 |
+
LAES.US,D,20240628,000000,0.845,0.845,0.8,0.8169,390809,0
|
| 280 |
+
LAES.US,D,20240701,000000,0.83,0.84,0.751,0.772,215735,0
|
| 281 |
+
LAES.US,D,20240702,000000,0.7324,0.7488,0.6557,0.7122,2806744,0
|
| 282 |
+
LAES.US,D,20240703,000000,0.7,0.73,0.68,0.72,365214,0
|
| 283 |
+
LAES.US,D,20240705,000000,0.742,0.75,0.679,0.74,296325,0
|
| 284 |
+
LAES.US,D,20240708,000000,0.74,0.839,0.7348,0.8146,460722,0
|
| 285 |
+
LAES.US,D,20240709,000000,0.82,0.82,0.767,0.7932,92356,0
|
| 286 |
+
LAES.US,D,20240710,000000,0.7571,0.809,0.73,0.7883,236770,0
|
| 287 |
+
LAES.US,D,20240711,000000,0.7815,0.82,0.763,0.7949,163382,0
|
| 288 |
+
LAES.US,D,20240712,000000,0.782,0.8,0.75,0.7902,163616,0
|
| 289 |
+
LAES.US,D,20240715,000000,0.8061,0.81,0.752,0.7634,330885,0
|
| 290 |
+
LAES.US,D,20240716,000000,0.799,0.86,0.7671,0.83,733116,0
|
| 291 |
+
LAES.US,D,20240717,000000,0.8125,0.825,0.741,0.7594,333615,0
|
| 292 |
+
LAES.US,D,20240718,000000,0.77,0.785,0.72,0.735,270897,0
|
| 293 |
+
LAES.US,D,20240719,000000,0.73,0.7445,0.7,0.701,212290,0
|
| 294 |
+
LAES.US,D,20240722,000000,0.74,0.74,0.65,0.724,212652,0
|
| 295 |
+
LAES.US,D,20240723,000000,0.73,0.7399,0.6974,0.7119,117350,0
|
| 296 |
+
LAES.US,D,20240724,000000,0.7133,0.72,0.6901,0.698,80613,0
|
| 297 |
+
LAES.US,D,20240725,000000,0.698,0.7,0.655,0.6998,233475,0
|
| 298 |
+
LAES.US,D,20240726,000000,0.70615,0.73,0.6905,0.719,184942,0
|
| 299 |
+
LAES.US,D,20240729,000000,0.72,0.7364,0.6709,0.675,141436,0
|
| 300 |
+
LAES.US,D,20240730,000000,0.6754,0.7,0.64,0.65,178399,0
|
| 301 |
+
LAES.US,D,20240731,000000,0.651,0.6551,0.63,0.654,122383,0
|
| 302 |
+
LAES.US,D,20240801,000000,0.6699,0.66995,0.5751,0.59,514366,0
|
| 303 |
+
LAES.US,D,20240802,000000,0.593,0.593,0.5252,0.536,348271,0
|
| 304 |
+
LAES.US,D,20240805,000000,0.5,0.5199,0.4701,0.4801,491586,0
|
| 305 |
+
LAES.US,D,20240806,000000,0.49,0.5,0.48,0.4983,165216,0
|
| 306 |
+
LAES.US,D,20240807,000000,0.5,0.52,0.48,0.498,250636,0
|
| 307 |
+
LAES.US,D,20240808,000000,0.5,0.503,0.421,0.422,559461,0
|
| 308 |
+
LAES.US,D,20240809,000000,0.423,0.4497,0.3005,0.364799,1640309,0
|
| 309 |
+
LAES.US,D,20240812,000000,0.37,0.37,0.29,0.3497,6033061,0
|
| 310 |
+
LAES.US,D,20240813,000000,0.358,0.419,0.3,0.4082,14932146,0
|
| 311 |
+
LAES.US,D,20240814,000000,0.4082,0.43,0.3786,0.3801,2157372,0
|
| 312 |
+
LAES.US,D,20240815,000000,0.368,0.4399,0.345,0.426,1550762,0
|
| 313 |
+
LAES.US,D,20240816,000000,0.4001,0.47,0.4001,0.465,1163025,0
|
| 314 |
+
LAES.US,D,20240819,000000,0.4599,0.62,0.4431,0.5799,2551997,0
|
| 315 |
+
LAES.US,D,20240820,000000,0.6149,0.642,0.53,0.5613,2038722,0
|
| 316 |
+
LAES.US,D,20240821,000000,0.5613,0.63,0.5101,0.6052,1321489,0
|
| 317 |
+
LAES.US,D,20240822,000000,0.61,0.63,0.5401,0.55415,1148445,0
|
| 318 |
+
LAES.US,D,20240823,000000,0.5554,0.638,0.52,0.6233,1420488,0
|
| 319 |
+
LAES.US,D,20240826,000000,0.611,0.83,0.61,0.7901,6506558,0
|
| 320 |
+
LAES.US,D,20240827,000000,0.8,0.86,0.74,0.7776,1929631,0
|
| 321 |
+
LAES.US,D,20240828,000000,0.78,0.78,0.5846,0.5911,1996069,0
|
| 322 |
+
LAES.US,D,20240829,000000,0.5921,0.6435,0.57,0.6099,607935,0
|
| 323 |
+
LAES.US,D,20240830,000000,0.6074,0.619799,0.5532,0.595,510935,0
|
| 324 |
+
LAES.US,D,20240903,000000,0.5884,0.5949,0.5055,0.535,825397,0
|
| 325 |
+
LAES.US,D,20240904,000000,0.52,0.5247,0.4599,0.4954,753899,0
|
| 326 |
+
LAES.US,D,20240905,000000,0.5,0.52,0.48,0.482,652132,0
|
| 327 |
+
LAES.US,D,20240906,000000,0.4803,0.485,0.45,0.4799,317882,0
|
| 328 |
+
LAES.US,D,20240909,000000,0.4884,0.52,0.47,0.4899,386421,0
|
| 329 |
+
LAES.US,D,20240910,000000,0.48,0.485,0.4516,0.478,260309,0
|
| 330 |
+
LAES.US,D,20240911,000000,0.485,0.544664,0.4601,0.5236,476391,0
|
| 331 |
+
LAES.US,D,20240912,000000,0.52,0.52,0.4701,0.4794,380953,0
|
| 332 |
+
LAES.US,D,20240913,000000,0.481,0.525,0.481,0.5199,376430,0
|
| 333 |
+
LAES.US,D,20240916,000000,0.4947,0.5055,0.4901,0.50015,166931,0
|
| 334 |
+
LAES.US,D,20240917,000000,0.495,0.5,0.4657,0.475,603589,0
|
| 335 |
+
LAES.US,D,20240918,000000,0.4628,0.4782,0.4501,0.465,430261,0
|
| 336 |
+
LAES.US,D,20240919,000000,0.475,0.485,0.43,0.4395,953379,0
|
| 337 |
+
LAES.US,D,20240920,000000,0.456,0.456,0.43,0.44,405240,0
|
| 338 |
+
LAES.US,D,20240923,000000,0.4444,0.45,0.410257,0.4402,393658,0
|
| 339 |
+
LAES.US,D,20240924,000000,0.44,0.4588,0.433,0.452,111984,0
|
| 340 |
+
LAES.US,D,20240925,000000,0.4482,0.5437,0.4482,0.525,1091951,0
|
| 341 |
+
LAES.US,D,20240926,000000,0.5154,0.52,0.4674,0.4866,458155,0
|
| 342 |
+
LAES.US,D,20240927,000000,0.492,0.5099,0.4502,0.4634,546889,0
|
| 343 |
+
LAES.US,D,20240930,000000,0.4504,0.4946,0.4325,0.4399,820890,0
|
| 344 |
+
LAES.US,D,20241001,000000,0.4514,0.4656,0.4,0.4266,409138,0
|
| 345 |
+
LAES.US,D,20241002,000000,0.42,0.439871,0.4119,0.4266,287007,0
|
| 346 |
+
LAES.US,D,20241003,000000,0.42,0.4355,0.415,0.4181,142507,0
|
| 347 |
+
LAES.US,D,20241004,000000,0.4181,0.448,0.418,0.4296,275488,0
|
| 348 |
+
LAES.US,D,20241007,000000,0.4399,0.4499,0.4225,0.4298,86359,0
|
| 349 |
+
LAES.US,D,20241008,000000,0.4345,0.4497,0.405,0.4167,211778,0
|
| 350 |
+
LAES.US,D,20241009,000000,0.444,0.448,0.4001,0.4005,287247,0
|
| 351 |
+
LAES.US,D,20241010,000000,0.4,0.4063,0.365,0.381,539780,0
|
| 352 |
+
LAES.US,D,20241011,000000,0.381,0.4249,0.381,0.4204,386034,0
|
| 353 |
+
LAES.US,D,20241014,000000,0.42,0.4791,0.405,0.4212,577471,0
|
| 354 |
+
LAES.US,D,20241015,000000,0.45,0.45,0.412,0.4298,292373,0
|
| 355 |
+
LAES.US,D,20241016,000000,0.4298,0.47,0.425491,0.45,469752,0
|
| 356 |
+
LAES.US,D,20241017,000000,0.473,0.473,0.44,0.4428,266408,0
|
| 357 |
+
LAES.US,D,20241018,000000,0.447,0.467,0.44,0.449,376810,0
|
| 358 |
+
LAES.US,D,20241021,000000,0.449,0.48,0.4413,0.4458,407085,0
|
| 359 |
+
LAES.US,D,20241022,000000,0.4655,0.477,0.4379,0.45,456584,0
|
| 360 |
+
LAES.US,D,20241023,000000,0.4429,0.4551,0.41,0.4192,424459,0
|
| 361 |
+
LAES.US,D,20241024,000000,0.4045,0.4061,0.38,0.400899,395602,0
|
| 362 |
+
LAES.US,D,20241025,000000,0.3975,0.41,0.3925,0.3991,377782,0
|
| 363 |
+
LAES.US,D,20241028,000000,0.3991,0.43,0.3891,0.4224,801451,0
|
| 364 |
+
LAES.US,D,20241029,000000,0.4223,0.4223,0.395,0.401,419662,0
|
| 365 |
+
LAES.US,D,20241030,000000,0.402,0.409102,0.3801,0.393,595621,0
|
| 366 |
+
LAES.US,D,20241031,000000,0.3812,0.393,0.3655,0.3778,326941,0
|
| 367 |
+
LAES.US,D,20241101,000000,0.3778,0.3999,0.3778,0.382,318568,0
|
| 368 |
+
LAES.US,D,20241104,000000,0.39,0.3999,0.361,0.3767,231978,0
|
| 369 |
+
LAES.US,D,20241105,000000,0.3762,0.3799,0.3625,0.376,206207,0
|
| 370 |
+
LAES.US,D,20241106,000000,0.376,0.387,0.352166,0.3612,532732,0
|
| 371 |
+
LAES.US,D,20241107,000000,0.36,0.382,0.35,0.36,429181,0
|
| 372 |
+
LAES.US,D,20241108,000000,0.38,0.4676,0.3296,0.3495,3694946,0
|
| 373 |
+
LAES.US,D,20241111,000000,0.3511,0.3631,0.309,0.342,836281,0
|
| 374 |
+
LAES.US,D,20241112,000000,0.3317,0.369,0.3312,0.3611,700754,0
|
| 375 |
+
LAES.US,D,20241113,000000,0.375,0.4551,0.37,0.392,3890159,0
|
| 376 |
+
LAES.US,D,20241114,000000,0.39,0.46,0.3899,0.4312,1971032,0
|
| 377 |
+
LAES.US,D,20241115,000000,0.44,0.44,0.38,0.382,797962,0
|
| 378 |
+
LAES.US,D,20241118,000000,0.439,0.55,0.405,0.508,5455299,0
|
| 379 |
+
LAES.US,D,20241119,000000,0.4905,0.4905,0.427,0.456,2936115,0
|
| 380 |
+
LAES.US,D,20241120,000000,0.4479,0.5221,0.421,0.495,2373108,0
|
| 381 |
+
LAES.US,D,20241121,000000,0.43,0.48,0.4121,0.4645,2326261,0
|
| 382 |
+
LAES.US,D,20241122,000000,0.4645,0.4955,0.443,0.4512,2207521,0
|
| 383 |
+
LAES.US,D,20241125,000000,0.504,0.688,0.4601,0.4704,17919271,0
|
| 384 |
+
LAES.US,D,20241126,000000,0.4984,0.5,0.418,0.4512,6328278,0
|
| 385 |
+
LAES.US,D,20241127,000000,0.4331,0.44,0.4025,0.4092,2277028,0
|
| 386 |
+
LAES.US,D,20241129,000000,0.43,0.45,0.3952,0.4149,2165472,0
|
| 387 |
+
LAES.US,D,20241202,000000,0.44,0.52,0.4176,0.4726,5776561,0
|
| 388 |
+
LAES.US,D,20241203,000000,0.47,0.4774,0.3909,0.4116,3893288,0
|
| 389 |
+
LAES.US,D,20241204,000000,0.4277,0.4397,0.39,0.393,2166139,0
|
| 390 |
+
LAES.US,D,20241205,000000,0.3932,0.3932,0.35,0.3854,2254718,0
|
| 391 |
+
LAES.US,D,20241206,000000,0.3857,0.4168,0.38,0.3979,1519410,0
|
| 392 |
+
LAES.US,D,20241209,000000,0.43,0.443,0.3855,0.3912,3196314,0
|
| 393 |
+
LAES.US,D,20241210,000000,0.4052,0.5931,0.3912,0.571,44137778,0
|
| 394 |
+
LAES.US,D,20241211,000000,1.045,1.45,0.96,1.15,225464882,0
|
| 395 |
+
LAES.US,D,20241212,000000,1.71,1.9899,1.48,1.85,256791329,0
|
| 396 |
+
LAES.US,D,20241213,000000,1.6,1.89,1.48,1.75,63903690,0
|
| 397 |
+
LAES.US,D,20241216,000000,2.63,3.46,2.23,2.45,204111813,0
|
| 398 |
+
LAES.US,D,20241217,000000,2.94,3.2,2.65,2.98,86244878,0
|
| 399 |
+
LAES.US,D,20241218,000000,2.8,3.05,2.16,2.34,73973314,0
|
| 400 |
+
LAES.US,D,20241219,000000,2.36,2.53,1.98,2.01,37852915,0
|
| 401 |
+
LAES.US,D,20241220,000000,2.27,3,2.12,2.75,70997570,0
|
| 402 |
+
LAES.US,D,20241223,000000,3.59,5,3.44,4.9,149974840,0
|
| 403 |
+
LAES.US,D,20241224,000000,6.13,6.27,4.82,5.47,90415752,0
|
| 404 |
+
LAES.US,D,20241226,000000,5.2,9.32,5.1,8.76,160070497,0
|
| 405 |
+
LAES.US,D,20241227,000000,9.78,11,7.6,9.08,135477711,0
|
| 406 |
+
LAES.US,D,20241230,000000,8.04,9.5,7.54,8.57,54062032,0
|
| 407 |
+
LAES.US,D,20241231,000000,8.09,8.1,5.32,6.15,61216061,0
|
| 408 |
+
LAES.US,D,20250102,000000,6.86,8.85,6.31,8.67,89484009,0
|
| 409 |
+
LAES.US,D,20250103,000000,7.98,9.3288,7.82,8.14,45246311,0
|
| 410 |
+
LAES.US,D,20250106,000000,8.98,9.5,7.69,7.73,60086691,0
|
| 411 |
+
LAES.US,D,20250107,000000,7.88,7.8851,6.84,7.15,34646027,0
|
| 412 |
+
LAES.US,D,20250108,000000,4.98,5.47,3.25,5.275,113236349,0
|
| 413 |
+
LAES.US,D,20250110,000000,5.71,6.31,5.16,5.73,58561702,0
|
| 414 |
+
LAES.US,D,20250113,000000,4.539,5.17,3.115,3.35,89922271,0
|
| 415 |
+
LAES.US,D,20250114,000000,3.45,4.06,2.9601,3.66,105971471,0
|
| 416 |
+
LAES.US,D,20250115,000000,4.805,5.25,4.44,4.56,82228753,0
|
| 417 |
+
LAES.US,D,20250116,000000,4.44,4.58,4.0401,4.35,47784280,0
|
| 418 |
+
LAES.US,D,20250117,000000,4.82,5.16,4.17,4.24,60024094,0
|
| 419 |
+
LAES.US,D,20250121,000000,4.37,5.23,4.13,5.02,57322714,0
|
| 420 |
+
LAES.US,D,20250122,000000,4.99,5.1099,4.38,4.49,32545642,0
|
| 421 |
+
LAES.US,D,20250123,000000,4.44,4.6,3.95,4.07,25317693,0
|
| 422 |
+
LAES.US,D,20250124,000000,4.4,4.45,4.06,4.3,23515098,0
|
| 423 |
+
LAES.US,D,20250127,000000,3.9,4.28,3.81,3.99,15785609,0
|
| 424 |
+
LAES.US,D,20250128,000000,4.02,4.03,3.45,3.73,15060225,0
|
| 425 |
+
LAES.US,D,20250129,000000,3.61,3.82,3.28,3.28,21017860,0
|
| 426 |
+
LAES.US,D,20250130,000000,3.49,3.49,3.03,3.21,22646418,0
|
| 427 |
+
LAES.US,D,20250131,000000,3.12,3.56,3.08,3.18,25836680,0
|
| 428 |
+
LAES.US,D,20250203,000000,2.93,3.125,2.76,2.99,15117183,0
|
| 429 |
+
LAES.US,D,20250204,000000,3.12,3.36,3.05,3.1,13603853,0
|
| 430 |
+
LAES.US,D,20250205,000000,3.2,3.84,3.02,3.82,27046965,0
|
| 431 |
+
LAES.US,D,20250206,000000,4.47,4.475,3.93,4,47288181,0
|
| 432 |
+
LAES.US,D,20250207,000000,4.09,4.17,3.8,4.03,21592601,0
|
| 433 |
+
LAES.US,D,20250210,000000,3.9,4.43,3.71,4.33,21710559,0
|
| 434 |
+
LAES.US,D,20250211,000000,4.24,4.31,3.6803,3.74,17165150,0
|
| 435 |
+
LAES.US,D,20250212,000000,3.52,3.9,3.46,3.815,13855089,0
|
| 436 |
+
LAES.US,D,20250213,000000,3.75,3.77,3.46,3.64,13849598,0
|
| 437 |
+
LAES.US,D,20250214,000000,3.51,3.55,3.28,3.31,11713983,0
|
| 438 |
+
LAES.US,D,20250218,000000,3.26,3.3698,2.98,3.02,12958344,0
|
| 439 |
+
LAES.US,D,20250219,000000,3.015,3.53,2.98,3.38,20505092,0
|
| 440 |
+
LAES.US,D,20250220,000000,3.81,3.98,3.61,3.73,29976799,0
|
| 441 |
+
LAES.US,D,20250221,000000,3.615,3.78,3.32,3.33,18062753,0
|
| 442 |
+
LAES.US,D,20250224,000000,3.28,3.42,3.05,3.05,10199271,0
|
| 443 |
+
LAES.US,D,20250225,000000,3.022,3.32,2.91,3.15,15959373,0
|
| 444 |
+
LAES.US,D,20250226,000000,3.15,3.36,3.05,3.09,9329088,0
|
| 445 |
+
LAES.US,D,20250227,000000,3.27,3.39,2.95,2.99,10935945,0
|
| 446 |
+
LAES.US,D,20250228,000000,2.9,3.02,2.8,2.88,8134013,0
|
| 447 |
+
LAES.US,D,20250303,000000,2.92,2.93,2.245,2.27,13541979,0
|
| 448 |
+
LAES.US,D,20250304,000000,2.03,2.535,1.99,2.4,15552759,0
|
| 449 |
+
LAES.US,D,20250305,000000,2.58,2.68,2.39,2.55,11471703,0
|
| 450 |
+
LAES.US,D,20250306,000000,2.49,2.94,2.39,2.68,18604057,0
|
| 451 |
+
LAES.US,D,20250307,000000,2.67,2.93,2.57,2.93,10641752,0
|
| 452 |
+
LAES.US,D,20250310,000000,2.77,2.88,2.5,2.6,8431567,0
|
| 453 |
+
LAES.US,D,20250311,000000,2.51,2.66,2.4,2.6,6728532,0
|
| 454 |
+
LAES.US,D,20250312,000000,2.71,2.84,2.62,2.79,8993678,0
|
| 455 |
+
LAES.US,D,20250313,000000,2.69,2.94,2.66,2.74,9302092,0
|
| 456 |
+
LAES.US,D,20250314,000000,2.86,3.35,2.8501,3.32,24054912,0
|
| 457 |
+
LAES.US,D,20250317,000000,3.735,3.9,3.53,3.76,24498036,0
|
| 458 |
+
LAES.US,D,20250318,000000,3.44,3.71,3.21,3.34,14424052,0
|
| 459 |
+
LAES.US,D,20250319,000000,3.44,3.58,3.28,3.45,8298103,0
|
| 460 |
+
LAES.US,D,20250320,000000,3.215,3.39,3.07,3.1,10324888,0
|
| 461 |
+
LAES.US,D,20250321,000000,2.85,3.065,2.79,2.98,8207687,0
|
| 462 |
+
LAES.US,D,20250324,000000,3.08,3.219,3.08,3.16,6984628,0
|
| 463 |
+
LAES.US,D,20250325,000000,3.11,3.13,3.01,3.07,4498048,0
|
| 464 |
+
LAES.US,D,20250326,000000,3.07,3.19,2.91,2.93,5720968,0
|
| 465 |
+
LAES.US,D,20250327,000000,2.93,3,2.8,2.85,5588846,0
|
| 466 |
+
LAES.US,D,20250328,000000,2.8,2.81,2.6,2.63,6233396,0
|
| 467 |
+
LAES.US,D,20250331,000000,2.5,2.6,2.48,2.6,4785956,0
|
| 468 |
+
LAES.US,D,20250401,000000,2.64,2.79,2.51,2.73,5683583,0
|
| 469 |
+
LAES.US,D,20250402,000000,2.6,2.84,2.56,2.78,5524734,0
|
| 470 |
+
LAES.US,D,20250403,000000,2.53,2.66,2.5,2.55,4583894,0
|
| 471 |
+
LAES.US,D,20250404,000000,2.45,2.53,2.22,2.35,5776454,0
|
| 472 |
+
LAES.US,D,20250407,000000,2.16,2.555,2.12,2.43,6758313,0
|
| 473 |
+
LAES.US,D,20250408,000000,2.58,2.67,2.28,2.32,8108957,0
|
| 474 |
+
LAES.US,D,20250409,000000,2.3,2.69,2.28,2.67,7678912,0
|
| 475 |
+
LAES.US,D,20250410,000000,2.605,2.64,2.46,2.55,5216285,0
|
| 476 |
+
LAES.US,D,20250411,000000,2.58,2.6355,2.46,2.58,4908777,0
|
| 477 |
+
LAES.US,D,20250414,000000,2.68,2.78,2.505,2.55,4506007,0
|
| 478 |
+
LAES.US,D,20250415,000000,2.51,2.605,2.5,2.52,2221235,0
|
| 479 |
+
LAES.US,D,20250416,000000,2.41,2.48,2.36,2.43,2637282,0
|
| 480 |
+
LAES.US,D,20250417,000000,2.44,2.51,2.315,2.33,2422834,0
|
| 481 |
+
LAES.US,D,20250421,000000,2.33,2.34,2.18,2.24,3142625,0
|
| 482 |
+
LAES.US,D,20250422,000000,2.27,2.36,2.25,2.33,2756235,0
|
| 483 |
+
LAES.US,D,20250423,000000,2.42,2.54,2.41,2.51,3622687,0
|
| 484 |
+
LAES.US,D,20250424,000000,2.545,2.68,2.5409,2.61,3701287,0
|
| 485 |
+
LAES.US,D,20250425,000000,2.6,2.73,2.55,2.62,3838285,0
|
| 486 |
+
LAES.US,D,20250428,000000,2.62,2.75,2.55,2.6,2751445,0
|
| 487 |
+
LAES.US,D,20250429,000000,2.66,2.66,2.54,2.58,2109308,0
|
| 488 |
+
LAES.US,D,20250430,000000,2.48,2.48,2.37,2.43,3012360,0
|
| 489 |
+
LAES.US,D,20250501,000000,2.5,2.51,2.42,2.49,2174616,0
|
| 490 |
+
LAES.US,D,20250502,000000,2.505,2.9,2.5,2.87,8498689,0
|
| 491 |
+
LAES.US,D,20250505,000000,2.785,2.83,2.18,2.37,11332804,0
|
| 492 |
+
LAES.US,D,20250506,000000,2.33,2.36,2.27,2.34,3870809,0
|
| 493 |
+
LAES.US,D,20250507,000000,2.39,2.39,2.28,2.34,4276741,0
|
| 494 |
+
LAES.US,D,20250508,000000,2.45,2.57,2.35,2.51,8947454,0
|
| 495 |
+
LAES.US,D,20250509,000000,2.5,2.5,2.33,2.36,7135832,0
|
| 496 |
+
LAES.US,D,20250512,000000,2.48,2.57,2.38,2.39,7418264,0
|
| 497 |
+
LAES.US,D,20250513,000000,2.42,2.46,2.35,2.37,5222592,0
|
| 498 |
+
LAES.US,D,20250514,000000,2.43,2.53,2.32,2.44,11638972,0
|
| 499 |
+
LAES.US,D,20250515,000000,2.42,2.43,2.35,2.37,4549524,0
|
| 500 |
+
LAES.US,D,20250516,000000,2.41,2.7,2.38,2.58,17118083,0
|
| 501 |
+
LAES.US,D,20250519,000000,2.45,3.11,2.4,3.1,26671354,0
|
| 502 |
+
LAES.US,D,20250520,000000,3.4,3.53,3.11,3.25,34529324,0
|
| 503 |
+
LAES.US,D,20250521,000000,3.33,4.34,3.25,3.45,68336144,0
|
| 504 |
+
LAES.US,D,20250522,000000,3.67,4.15,3.45,3.71,45634483,0
|
| 505 |
+
LAES.US,D,20250523,000000,3.55,3.755,3.4,3.48,27957240,0
|
| 506 |
+
LAES.US,D,20250527,000000,3.825,4.22,3.6101,3.66,30740433,0
|
| 507 |
+
LAES.US,D,20250528,000000,3.875,3.8899,3.58,3.7,13091878,0
|
| 508 |
+
LAES.US,D,20250529,000000,3.81,3.91,3.615,3.69,9680760,0
|
| 509 |
+
LAES.US,D,20250530,000000,3.49,3.55,3.28,3.35,9836297,0
|
| 510 |
+
LAES.US,D,20250602,000000,3.31,3.43,3.21,3.38,6694379,0
|
| 511 |
+
LAES.US,D,20250603,000000,3.47,3.639,3.37,3.46,8383682,0
|
| 512 |
+
LAES.US,D,20250604,000000,3.48,3.54,3.3899,3.53,6177003,0
|
| 513 |
+
LAES.US,D,20250605,000000,3.525,3.525,3.16,3.25,7257016,0
|
| 514 |
+
LAES.US,D,20250606,000000,3.3,3.51,3.258,3.46,5137686,0
|
| 515 |
+
LAES.US,D,20250609,000000,3.57,3.97,3.48,3.91,20918297,0
|
| 516 |
+
LAES.US,D,20250610,000000,4.105,4.27,3.8601,3.93,16394972,0
|
| 517 |
+
LAES.US,D,20250611,000000,4.135,4.54,4.02,4.42,32956583,0
|
| 518 |
+
LAES.US,D,20250612,000000,4.31,4.4399,4.185,4.25,11495208,0
|
| 519 |
+
LAES.US,D,20250613,000000,3.93,4.2,3.82,3.94,12359849,0
|
| 520 |
+
LAES.US,D,20250616,000000,4.06,4.12,3.9,3.96,7998034,0
|
| 521 |
+
LAES.US,D,20250617,000000,3.91,3.9212,3.69,3.76,7761707,0
|
| 522 |
+
LAES.US,D,20250618,000000,3.72,3.83,3.69,3.71,5916579,0
|
| 523 |
+
LAES.US,D,20250620,000000,3.76,4.1,3.76,3.95,11339618,0
|
| 524 |
+
LAES.US,D,20250623,000000,3.78,3.79,3.43,3.615,13137212,0
|
| 525 |
+
LAES.US,D,20250624,000000,3.9,4.24,3.83,3.83,14846865,0
|
| 526 |
+
LAES.US,D,20250625,000000,4.215,4.215,3.87,3.9,13677912,0
|
| 527 |
+
LAES.US,D,20250626,000000,3.975,4.635,3.91,4.52,21449615,0
|
| 528 |
+
LAES.US,D,20250627,000000,4.385,4.435,3.9,4.05,15668519,0
|
| 529 |
+
LAES.US,D,20250630,000000,4.13,4.13,4.01,4.03,7904020,0
|
| 530 |
+
LAES.US,D,20250701,000000,4.005,4.005,3.81,3.905,6658461,0
|
| 531 |
+
LAES.US,D,20250702,000000,3.9,4.08,3.85,4.07,8423079,0
|
| 532 |
+
LAES.US,D,20250703,000000,4.095,4.16,3.91,3.97,6385146,0
|
| 533 |
+
LAES.US,D,20250707,000000,3.98,4.01,3.82,3.91,7358969,0
|
| 534 |
+
LAES.US,D,20250708,000000,3.955,4.28,3.92,3.97,11833362,0
|
| 535 |
+
LAES.US,D,20250709,000000,4.03,4.095,3.72,3.89,11904358,0
|
| 536 |
+
LAES.US,D,20250710,000000,3.9,3.935,3.78,3.82,6007409,0
|
| 537 |
+
LAES.US,D,20250711,000000,3.75,3.77,3.61,3.63,7691008,0
|
| 538 |
+
LAES.US,D,20250714,000000,3.555,3.63,3.31,3.38,15901474,0
|
| 539 |
+
LAES.US,D,20250715,000000,3.58,3.59,3.33,3.36,12845851,0
|
| 540 |
+
LAES.US,D,20250716,000000,3.485,3.62,3.36,3.59,14399090,0
|
| 541 |
+
LAES.US,D,20250717,000000,3.6,3.77,3.47,3.74,14627698,0
|
| 542 |
+
LAES.US,D,20250718,000000,3.88,3.96,3.68,3.75,16659993,0
|
| 543 |
+
LAES.US,D,20250721,000000,3.815,3.88,3.42,3.43,17774699,0
|
| 544 |
+
LAES.US,D,20250722,000000,3.53,3.54,3.25,3.35,13970561,0
|
| 545 |
+
LAES.US,D,20250723,000000,3.415,3.47,3.31,3.43,7594671,0
|
| 546 |
+
LAES.US,D,20250724,000000,3.45,3.47,3.37,3.38,5500162,0
|
| 547 |
+
LAES.US,D,20250725,000000,3.38,3.38,3.25,3.32,6658068,0
|
| 548 |
+
LAES.US,D,20250728,000000,3.35,3.405,3.21,3.22,6719920,0
|
| 549 |
+
LAES.US,D,20250729,000000,3.22,3.242,3.06,3.08,8008524,0
|
| 550 |
+
LAES.US,D,20250730,000000,3.09,3.3,3.08,3.19,8896329,0
|
| 551 |
+
LAES.US,D,20250731,000000,3.15,3.29,3.09,3.09,6578047,0
|
| 552 |
+
LAES.US,D,20250801,000000,2.97,3.06,2.92,2.98,7305540,0
|
| 553 |
+
LAES.US,D,20250804,000000,3.05,3.075,2.97,2.99,7677854,0
|
| 554 |
+
LAES.US,D,20250805,000000,3.005,3.05,2.93,2.93,6730451,0
|
| 555 |
+
LAES.US,D,20250806,000000,2.9,2.93,2.79,2.81,7254631,0
|
| 556 |
+
LAES.US,D,20250807,000000,2.81,2.872,2.67,2.74,7711744,0
|
| 557 |
+
LAES.US,D,20250808,000000,2.74,2.82,2.66,2.68,4667156,0
|
| 558 |
+
LAES.US,D,20250811,000000,2.715,2.97,2.695,2.82,7538101,0
|
| 559 |
+
LAES.US,D,20250812,000000,2.895,2.895,2.725,2.86,5923617,0
|
| 560 |
+
LAES.US,D,20250813,000000,2.88,2.93,2.78,2.84,5546369,0
|
| 561 |
+
LAES.US,D,20250814,000000,2.78,2.95,2.74,2.9,4482368,0
|
| 562 |
+
LAES.US,D,20250815,000000,2.83,2.86,2.73,2.76,4457243,0
|
| 563 |
+
LAES.US,D,20250818,000000,2.75,2.7738,2.69,2.74,3312287,0
|
| 564 |
+
LAES.US,D,20250819,000000,2.75,2.7799,2.55,2.56,6260188,0
|
| 565 |
+
LAES.US,D,20250820,000000,2.515,2.6,2.44,2.59,5023210,0
|
| 566 |
+
LAES.US,D,20250821,000000,2.6,2.62,2.54,2.6,2922120,0
|
| 567 |
+
LAES.US,D,20250822,000000,2.61,2.78,2.5605,2.77,4232088,0
|
| 568 |
+
LAES.US,D,20250825,000000,2.745,2.83,2.68,2.81,4632658,0
|
| 569 |
+
LAES.US,D,20250826,000000,2.8,2.875,2.77,2.83,2981154,0
|
| 570 |
+
LAES.US,D,20250827,000000,2.85,2.8599,2.73,2.73,3353413,0
|
| 571 |
+
LAES.US,D,20250828,000000,2.77,2.85,2.73,2.79,4141501,0
|
| 572 |
+
LAES.US,D,20250829,000000,2.8,2.8,2.67,2.69,3509792,0
|
| 573 |
+
LAES.US,D,20250902,000000,2.6,2.662,2.54,2.61,3620812,0
|
| 574 |
+
LAES.US,D,20250903,000000,2.66,2.665,2.53,2.55,3286768,0
|
| 575 |
+
LAES.US,D,20250904,000000,2.55,2.62,2.54,2.61,2401210,0
|
| 576 |
+
LAES.US,D,20250905,000000,2.61,2.6561,2.54,2.57,2192608,0
|
| 577 |
+
LAES.US,D,20250908,000000,2.57,2.63,2.515,2.53,2670606,0
|
| 578 |
+
LAES.US,D,20250909,000000,2.53,2.69,2.49,2.68,4301282,0
|
| 579 |
+
LAES.US,D,20250910,000000,2.83,2.8764,2.6,2.66,7736955,0
|
| 580 |
+
LAES.US,D,20250911,000000,2.69,2.88,2.68,2.87,5192260,0
|
| 581 |
+
LAES.US,D,20250912,000000,2.89,3.4,2.855,3.37,21031955,0
|
| 582 |
+
LAES.US,D,20250915,000000,3.42,3.54,3.19,3.4,18448449,0
|
| 583 |
+
LAES.US,D,20250916,000000,3.42,3.5,3.28,3.44,8044054,0
|
| 584 |
+
LAES.US,D,20250917,000000,3.4,3.76,3.35,3.68,15835596,0
|
| 585 |
+
LAES.US,D,20250918,000000,3.9269,4,3.6,3.61,22550928,0
|
| 586 |
+
LAES.US,D,20250919,000000,3.56,4.34,3.56,4.29,37205957,0
|
| 587 |
+
LAES.US,D,20250922,000000,4.35,4.795,3.9,4.21,43564220,0
|
| 588 |
+
LAES.US,D,20250923,000000,4.47,4.48,3.88,3.99,26439500,0
|
| 589 |
+
LAES.US,D,20250924,000000,4.06,4.07,3.7,3.75,21071837,0
|
| 590 |
+
LAES.US,D,20250925,000000,3.55,4.13,3.5,3.92,28079015,0
|
| 591 |
+
LAES.US,D,20250926,000000,3.99,4.13,3.7,3.77,20917132,0
|
| 592 |
+
LAES.US,D,20250929,000000,3.83,4.0201,3.61,3.65,16899945,0
|
| 593 |
+
LAES.US,D,20250930,000000,3.67,3.94,3.5701,3.74,12019599,0
|
| 594 |
+
LAES.US,D,20251001,000000,3.72,4.07,3.7,3.99,16105434,0
|
| 595 |
+
LAES.US,D,20251002,000000,4.06,4.44,3.94,4.31,26143496,0
|
| 596 |
+
LAES.US,D,20251003,000000,4.5,4.85,4.3112,4.64,37532666,0
|
| 597 |
+
LAES.US,D,20251006,000000,4.56,5.37,4.17,5.03,51000208,0
|
| 598 |
+
LAES.US,D,20251007,000000,5.215,5.3,4.29,4.31,50751130,0
|
| 599 |
+
LAES.US,D,20251008,000000,4.47,4.47,4.21,4.36,22343100,0
|
| 600 |
+
LAES.US,D,20251009,000000,4.63,6.11,4.4,6.09,120290880,0
|
| 601 |
+
LAES.US,D,20251010,000000,6.51,6.51,5.35,5.41,105539432,0
|
| 602 |
+
LAES.US,D,20251013,000000,5.99,6.265,5.8704,6.13,52722632,0
|
| 603 |
+
LAES.US,D,20251014,000000,6.115,7.98,6.07,7.65,119014871,0
|
| 604 |
+
LAES.US,D,20251015,000000,8.26,8.71,6.62,7.49,116314710,0
|
| 605 |
+
LAES.US,D,20251016,000000,7.65,7.7488,6.1,6.36,61855906,0
|
| 606 |
+
LAES.US,D,20251017,000000,6.555,7.32,6.5,6.67,63416103,0
|
| 607 |
+
LAES.US,D,20251020,000000,7.37,7.66,6.41,6.48,67461249,0
|
| 608 |
+
LAES.US,D,20251021,000000,6.395,6.4399,5.77,6.1,46644850,0
|
| 609 |
+
LAES.US,D,20251022,000000,5.695,5.96,5.12,5.4,42178308,0
|
| 610 |
+
LAES.US,D,20251023,000000,6.01,6.08,5.6601,5.72,35560173,0
|
| 611 |
+
LAES.US,D,20251024,000000,5.92,7.08,5.8,7.01,56762610,0
|
| 612 |
+
LAES.US,D,20251027,000000,7.02,7.17,6.65,6.81,42735848,0
|
| 613 |
+
LAES.US,D,20251028,000000,6.7,7.64,6.35,6.37,61139560,0
|
| 614 |
+
LAES.US,D,20251029,000000,6.525,6.63,6.15,6.31,25093624,0
|
| 615 |
+
LAES.US,D,20251030,000000,6.245,7.1,6.04,6.89,38325160,0
|
| 616 |
+
LAES.US,D,20251031,000000,6.75,7.5,6.6101,7.42,33676781,0
|
| 617 |
+
LAES.US,D,20251103,000000,7.16,7.26,6.35,6.45,29324380,0
|
| 618 |
+
LAES.US,D,20251104,000000,6.09,6.35,5.775,5.91,25190336,0
|
| 619 |
+
LAES.US,D,20251105,000000,6.13,6.82,5.95,6.58,22987458,0
|
| 620 |
+
LAES.US,D,20251106,000000,6.43,6.52,5.99,6.01,16722232,0
|
| 621 |
+
LAES.US,D,20251107,000000,5.63,6.205,5.45,6.16,22169062,0
|
| 622 |
+
LAES.US,D,20251110,000000,6.22,6.34,5.9,5.96,15343054,0
|
| 623 |
+
LAES.US,D,20251111,000000,5.85,5.86,5.39,5.53,15040061,0
|
| 624 |
+
LAES.US,D,20251112,000000,5.66,5.74,5.32,5.34,12422525,0
|
| 625 |
+
LAES.US,D,20251113,000000,5.05,5.43,4.8,4.87,19533541,0
|
| 626 |
+
LAES.US,D,20251114,000000,4.5,5.02,4.4401,4.49,23662610,0
|
| 627 |
+
LAES.US,D,20251117,000000,4.63,4.7,4.04,4.12,22166535,0
|
| 628 |
+
LAES.US,D,20251118,000000,4.05,4.32,3.975,4.165,18364333,0
|
| 629 |
+
LAES.US,D,20251119,000000,4.26,4.28,3.92,3.94,15592403,0
|
| 630 |
+
LAES.US,D,20251120,000000,4.19,4.4697,3.62,3.63,32209745,0
|
| 631 |
+
LAES.US,D,20251121,000000,3.635,3.795,3.3,3.77,24322298,0
|
| 632 |
+
LAES.US,D,20251124,000000,3.81,4.2,3.76,4.15,17501729,0
|
| 633 |
+
LAES.US,D,20251125,000000,4.09,4.33,3.8835,4.29,11782424,0
|
| 634 |
+
LAES.US,D,20251126,000000,4.35,4.38,4.05,4.18,10558275,0
|
| 635 |
+
LAES.US,D,20251128,000000,4.21,4.6,4.21,4.47,9900104,0
|
| 636 |
+
LAES.US,D,20251201,000000,4.41,4.44,4.16,4.18,11420528,0
|
| 637 |
+
LAES.US,D,20251202,000000,4.24,4.535,4.24,4.35,10395249,0
|
| 638 |
+
LAES.US,D,20251203,000000,4.395,4.69,4.24,4.69,9948498,0
|
| 639 |
+
LAES.US,D,20251204,000000,4.69,5.1,4.6,5.08,11627876,0
|
| 640 |
+
LAES.US,D,20251205,000000,4.95,4.9747,4.67,4.86,10074848,0
|
| 641 |
+
LAES.US,D,20251208,000000,4.85,5.09,4.74,4.91,9567413,0
|
| 642 |
+
LAES.US,D,20251209,000000,4.8,4.91,4.45,4.91,12651323,0
|
| 643 |
+
LAES.US,D,20251210,000000,4.84,4.88,4.63,4.77,7432972,0
|
| 644 |
+
LAES.US,D,20251211,000000,4.645,4.83,4.5,4.72,8961675,0
|
| 645 |
+
LAES.US,D,20251212,000000,4.67,4.72,4.17,4.24,11283940,0
|
| 646 |
+
LAES.US,D,20251215,000000,4.32,4.36,3.9,3.9,10439615,0
|
| 647 |
+
LAES.US,D,20251216,000000,3.915,4.22,3.915,4.13,7979422,0
|
| 648 |
+
LAES.US,D,20251217,000000,4.19,4.3,3.84,3.86,7529935,0
|
| 649 |
+
LAES.US,D,20251218,000000,4.19,4.26,4.031,4.18,8990830,0
|
| 650 |
+
LAES.US,D,20251219,000000,4.2,4.4,4.03,4.2,10268698,0
|
| 651 |
+
LAES.US,D,20251222,000000,4.31,4.76,4.2901,4.42,12986260,0
|
| 652 |
+
LAES.US,D,20251223,000000,4.38,4.4399,4.11,4.16,8201197,0
|
| 653 |
+
LAES.US,D,20251224,000000,4.205,4.2099,4.03,4.16,5516929,0
|
| 654 |
+
LAES.US,D,20251226,000000,4.09,4.1,3.93,4.01,8531363,0
|
| 655 |
+
LAES.US,D,20251229,000000,3.895,4.07,3.83,3.91,10687987,0
|
| 656 |
+
LAES.US,D,20251230,000000,3.96,3.99,3.84,3.93,5727007,0
|
| 657 |
+
LAES.US,D,20251231,000000,3.92,3.97,3.71,3.78,8046159,0
|
| 658 |
+
LAES.US,D,20260102,000000,3.915,4.25,3.83,4.24,8127682,0
|
| 659 |
+
LAES.US,D,20260105,000000,4.4,4.5551,4.34,4.35,8845303,0
|
| 660 |
+
LAES.US,D,20260106,000000,4.35,4.35,4.02,4.21,11577485,0
|
| 661 |
+
LAES.US,D,20260107,000000,4.27,4.3233,4.07,4.11,7060005,0
|
| 662 |
+
LAES.US,D,20260108,000000,4.05,4.25,4.01,4.13,4746683,0
|
| 663 |
+
LAES.US,D,20260109,000000,4.19,4.38,4.16,4.16,7837221,0
|
| 664 |
+
LAES.US,D,20260112,000000,4.15,4.505,4.07,4.35,9479695,0
|
| 665 |
+
LAES.US,D,20260113,000000,4.38,4.47,4.15,4.31,6106484,0
|
| 666 |
+
LAES.US,D,20260114,000000,4.3,4.335,4.17,4.31,6734099,0
|
| 667 |
+
LAES.US,D,20260115,000000,4.36,4.93,4.295,4.65,17796451,0
|
| 668 |
+
LAES.US,D,20260116,000000,4.81,4.85,4.51,4.56,11390738,0
|
| 669 |
+
LAES.US,D,20260120,000000,4.33,4.78,4.25,4.49,12963339,0
|
| 670 |
+
LAES.US,D,20260121,000000,4.54,4.85,4.17,4.64,16769162,0
|
| 671 |
+
LAES.US,D,20260122,000000,4.78,5.48,4.755,5.18,26859993,0
|
| 672 |
+
LAES.US,D,20260123,000000,5.305,5.305,4.905,4.92,13286349,0
|
| 673 |
+
LAES.US,D,20260126,000000,4.85,4.9,4.4,4.46,13211540,0
|
| 674 |
+
LAES.US,D,20260127,000000,4.5,4.84,4.385,4.76,8899390,0
|
| 675 |
+
LAES.US,D,20260128,000000,4.76,4.77,4.52,4.59,6630029,0
|
| 676 |
+
LAES.US,D,20260129,000000,4.525,4.55,4.2,4.32,8386916,0
|
| 677 |
+
LAES.US,D,20260130,000000,4.21,4.33,4.1,4.11,8300677,0
|
| 678 |
+
LAES.US,D,20260202,000000,4.1,4.275,3.91,4.06,7629727,0
|
| 679 |
+
LAES.US,D,20260203,000000,4.2,4.25,3.965,4.19,5521899,0
|
| 680 |
+
LAES.US,D,20260204,000000,4.12,4.145,3.85,4,8898628,0
|
| 681 |
+
LAES.US,D,20260205,000000,3.82,3.98,3.5,3.52,10333527,0
|
| 682 |
+
LAES.US,D,20260206,000000,3.77,4.11,3.76,4,7784158,0
|
| 683 |
+
LAES.US,D,20260209,000000,3.99,4.0389,3.85,3.96,5033017,0
|
| 684 |
+
LAES.US,D,20260210,000000,4.049,4.2,3.98,4.06,6656981,0
|
| 685 |
+
LAES.US,D,20260211,000000,4.125,4.125,3.8835,4,5214390,0
|
| 686 |
+
LAES.US,D,20260212,000000,4.01,4.01,3.76,3.84,4204981,0
|
| 687 |
+
LAES.US,D,20260213,000000,3.85,3.97,3.76,3.85,3765506,0
|
| 688 |
+
LAES.US,D,20260217,000000,3.84,3.975,3.6,3.88,5401815,0
|
| 689 |
+
LAES.US,D,20260218,000000,3.94,4.02,3.835,3.9,3260679,0
|
daily/us/nasdaq stocks/2/lfacu.us.txt
ADDED
|
@@ -0,0 +1,38 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LFACU.US,D,20251205,000000,10.01,10.03,10.01,10.01,4293545,0
|
| 3 |
+
LFACU.US,D,20251208,000000,10.01,10.045,10.01,10.03,212253,0
|
| 4 |
+
LFACU.US,D,20251209,000000,10.05,10.1,10.02,10.02,556279,0
|
| 5 |
+
LFACU.US,D,20251210,000000,10.03,10.03,10.02,10.02,103329,0
|
| 6 |
+
LFACU.US,D,20251211,000000,10.03,10.03,10.02,10.025,35659,0
|
| 7 |
+
LFACU.US,D,20251212,000000,10.02,10.03,10.02,10.02,265949,0
|
| 8 |
+
LFACU.US,D,20251215,000000,10,10,10,10,961,0
|
| 9 |
+
LFACU.US,D,20251216,000000,10.1,10.1,10.03,10.03,2887,0
|
| 10 |
+
LFACU.US,D,20251217,000000,10.01,10.01,10.01,10.01,327,0
|
| 11 |
+
LFACU.US,D,20251218,000000,10.02,10.02,9.995,9.995,28478,0
|
| 12 |
+
LFACU.US,D,20251219,000000,10.01,10.015,10,10.005,182373,0
|
| 13 |
+
LFACU.US,D,20251222,000000,9.99,9.99,9.99,9.99,241,0
|
| 14 |
+
LFACU.US,D,20251223,000000,10.005,10.0078,10.005,10.0078,343,0
|
| 15 |
+
LFACU.US,D,20251226,000000,10.015,10.015,10,10,2347,0
|
| 16 |
+
LFACU.US,D,20251229,000000,10.02,10.02,10.02,10.02,1266,0
|
| 17 |
+
LFACU.US,D,20251230,000000,9.99,9.99,9.99,9.99,27595,0
|
| 18 |
+
LFACU.US,D,20251231,000000,10.043,10.043,10.005,10.005,14173,0
|
| 19 |
+
LFACU.US,D,20260105,000000,10.01,10.02,10.005,10.01,194556,0
|
| 20 |
+
LFACU.US,D,20260107,000000,10.01,10.0705,10.01,10.02,358237,0
|
| 21 |
+
LFACU.US,D,20260108,000000,10.01,10.01,10.01,10.01,200,0
|
| 22 |
+
LFACU.US,D,20260109,000000,10.0496,10.12,10.01,10.04,3895,0
|
| 23 |
+
LFACU.US,D,20260112,000000,10.03,10.03,10,10.03,48934,0
|
| 24 |
+
LFACU.US,D,20260113,000000,10.01,10.08,10.01,10.08,1469,0
|
| 25 |
+
LFACU.US,D,20260115,000000,10.05,10.06,10.05,10.06,5951,0
|
| 26 |
+
LFACU.US,D,20260116,000000,10.01,10.04,10.01,10.02,1943,0
|
| 27 |
+
LFACU.US,D,20260120,000000,10,10.02,10,10.01,3358,0
|
| 28 |
+
LFACU.US,D,20260122,000000,10,10.04,10,10.02,5120,0
|
| 29 |
+
LFACU.US,D,20260123,000000,10.02,10.02,10.0194,10.02,52704,0
|
| 30 |
+
LFACU.US,D,20260126,000000,10,10.04,10,10.04,3193,0
|
| 31 |
+
LFACU.US,D,20260127,000000,10.02,10.02,10.02,10.02,174,0
|
| 32 |
+
LFACU.US,D,20260128,000000,10.02,10.12,10.02,10.12,25607,0
|
| 33 |
+
LFACU.US,D,20260129,000000,10.06,10.06,10.05,10.05,6121,0
|
| 34 |
+
LFACU.US,D,20260202,000000,10.09,10.2,10.06,10.2,91965,0
|
| 35 |
+
LFACU.US,D,20260203,000000,10.1,10.2568,10.06,10.06,1525,0
|
| 36 |
+
LFACU.US,D,20260212,000000,10.06,10.06,10.06,10.06,5662,0
|
| 37 |
+
LFACU.US,D,20260217,000000,10.15,10.15,10.06,10.06,337,0
|
| 38 |
+
LFACU.US,D,20260218,000000,10.07,10.07,10.07,10.07,1093,0
|
daily/us/nasdaq stocks/2/lfmd.us.txt
ADDED
|
@@ -0,0 +1,1302 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LFMD.US,D,20201211,000000,7.8,8.6625,7.75,7.81,224859,0
|
| 3 |
+
LFMD.US,D,20201214,000000,7.81,8.94,7.21,7.6,758798,0
|
| 4 |
+
LFMD.US,D,20201215,000000,7.9,8.1,7.43,7.63,155803,0
|
| 5 |
+
LFMD.US,D,20201216,000000,8,8.0438,7.6511,7.7,162489,0
|
| 6 |
+
LFMD.US,D,20201217,000000,7.95,8,7.3,7.4,173242,0
|
| 7 |
+
LFMD.US,D,20201218,000000,7.5,7.55,6.63,6.85,326688,0
|
| 8 |
+
LFMD.US,D,20201221,000000,7.01,7.46,6.85,7.2,180637,0
|
| 9 |
+
LFMD.US,D,20201222,000000,7.2,7.53,6.8624,6.95,248794,0
|
| 10 |
+
LFMD.US,D,20201223,000000,7.13,7.34,7,7.3,247951,0
|
| 11 |
+
LFMD.US,D,20201224,000000,7.33,8.25,7.04,7.84,201248,0
|
| 12 |
+
LFMD.US,D,20201228,000000,7.95,7.9981,7.245,7.27,205164,0
|
| 13 |
+
LFMD.US,D,20201229,000000,7.49,7.53,6.75,7.08,215820,0
|
| 14 |
+
LFMD.US,D,20201230,000000,7.01,7.2,6.8951,7,110413,0
|
| 15 |
+
LFMD.US,D,20201231,000000,6.9,7,6.38,6.53,179975,0
|
| 16 |
+
LFMD.US,D,20210104,000000,6.52,6.9,5.81,6.44,373431,0
|
| 17 |
+
LFMD.US,D,20210105,000000,6.5,6.85,5.97,6,349936,0
|
| 18 |
+
LFMD.US,D,20210106,000000,6,6.4,5.82,5.99,360310,0
|
| 19 |
+
LFMD.US,D,20210107,000000,6.64,7.7523,6.3001,7.5,764618,0
|
| 20 |
+
LFMD.US,D,20210108,000000,7.51,8,7.3,7.48,257697,0
|
| 21 |
+
LFMD.US,D,20210111,000000,7.48,7.88,7.2,7.35,667366,0
|
| 22 |
+
LFMD.US,D,20210112,000000,7.5,7.98,7.16,7.42,474852,0
|
| 23 |
+
LFMD.US,D,20210113,000000,7.54,7.54,6.61,7.07,169689,0
|
| 24 |
+
LFMD.US,D,20210114,000000,7.1,7.4,7.08,7.31,168620,0
|
| 25 |
+
LFMD.US,D,20210115,000000,7.41,7.41,6.9289,6.98,107514,0
|
| 26 |
+
LFMD.US,D,20210119,000000,7.4396,7.96,7.25,7.75,410004,0
|
| 27 |
+
LFMD.US,D,20210120,000000,7.69,8.5,7.6,8.45,448850,0
|
| 28 |
+
LFMD.US,D,20210121,000000,8.56,10.5,8.29,9.9,845175,0
|
| 29 |
+
LFMD.US,D,20210122,000000,9.71,13.5,9.66,11.08,1944454,0
|
| 30 |
+
LFMD.US,D,20210125,000000,11.91,14.43,11.5,12.87,1805196,0
|
| 31 |
+
LFMD.US,D,20210126,000000,13.0279,18.44,12.51,17.72,2759199,0
|
| 32 |
+
LFMD.US,D,20210127,000000,18.41,18.41,15.31,15.51,830534,0
|
| 33 |
+
LFMD.US,D,20210128,000000,15.9213,22.07,15.8,19.33,1934397,0
|
| 34 |
+
LFMD.US,D,20210129,000000,18.74,22,18.73,20.82,916942,0
|
| 35 |
+
LFMD.US,D,20210201,000000,23.1712,25.51,20,23.75,3924789,0
|
| 36 |
+
LFMD.US,D,20210202,000000,26.37,27.97,21,21.89,2077843,0
|
| 37 |
+
LFMD.US,D,20210203,000000,23.3,23.3021,20,22.51,1067732,0
|
| 38 |
+
LFMD.US,D,20210204,000000,23.27,23.8852,20.5,21.02,896160,0
|
| 39 |
+
LFMD.US,D,20210205,000000,23,23.4199,21.75,22.13,1119211,0
|
| 40 |
+
LFMD.US,D,20210208,000000,23,27.76,22.8,26.65,1820344,0
|
| 41 |
+
LFMD.US,D,20210209,000000,28.0247,31.01,26.65,28.14,2007305,0
|
| 42 |
+
LFMD.US,D,20210210,000000,29.15,33.02,28.32,30.5,1618853,0
|
| 43 |
+
LFMD.US,D,20210211,000000,30.01,30.9,27,27.33,1071705,0
|
| 44 |
+
LFMD.US,D,20210212,000000,28.59,29.85,27.1,29.23,737444,0
|
| 45 |
+
LFMD.US,D,20210216,000000,31.7376,32.3999,27.8601,30.15,1162044,0
|
| 46 |
+
LFMD.US,D,20210217,000000,28.23,31.45,27.544,30.55,560764,0
|
| 47 |
+
LFMD.US,D,20210218,000000,29.05,31.06,29.01,29.31,408187,0
|
| 48 |
+
LFMD.US,D,20210219,000000,29.27,30.33,28.55,29.4,473580,0
|
| 49 |
+
LFMD.US,D,20210222,000000,28.5,31.95,26.0501,26.45,442900,0
|
| 50 |
+
LFMD.US,D,20210223,000000,24,24.2595,19,21.53,2462391,0
|
| 51 |
+
LFMD.US,D,20210224,000000,21.72,24.5,21.7,22.45,488173,0
|
| 52 |
+
LFMD.US,D,20210225,000000,22.45,23.86,19.71,20.51,1028895,0
|
| 53 |
+
LFMD.US,D,20210226,000000,20.72,22.24,19.62,21.94,766666,0
|
| 54 |
+
LFMD.US,D,20210301,000000,22.29,23.4499,20.87,21.31,811551,0
|
| 55 |
+
LFMD.US,D,20210302,000000,21.32,21.6,18.81,18.88,1160483,0
|
| 56 |
+
LFMD.US,D,20210303,000000,18.5,19.1099,15.22,16.3,1909983,0
|
| 57 |
+
LFMD.US,D,20210304,000000,15.28,16,13.51,14.48,1499095,0
|
| 58 |
+
LFMD.US,D,20210305,000000,16.9,16.9,13.2501,15.96,1195479,0
|
| 59 |
+
LFMD.US,D,20210308,000000,15.81,16.75,14.51,15.44,628451,0
|
| 60 |
+
LFMD.US,D,20210309,000000,16.21,18.25,15.98,17.35,928871,0
|
| 61 |
+
LFMD.US,D,20210310,000000,18,18.48,15.82,16.21,941733,0
|
| 62 |
+
LFMD.US,D,20210311,000000,16.53,18.39,16.35,17.94,871819,0
|
| 63 |
+
LFMD.US,D,20210312,000000,17.69,18.448,16.555,18.14,499275,0
|
| 64 |
+
LFMD.US,D,20210315,000000,18.42,20.28,18.08,19.61,777997,0
|
| 65 |
+
LFMD.US,D,20210316,000000,19.65,21.4,19.61,20.02,512780,0
|
| 66 |
+
LFMD.US,D,20210317,000000,19.54,20.648,18.5856,20.08,591204,0
|
| 67 |
+
LFMD.US,D,20210318,000000,20.19,20.5,19.201,19.83,467172,0
|
| 68 |
+
LFMD.US,D,20210319,000000,19.63,21.15,19.5,20.49,1774173,0
|
| 69 |
+
LFMD.US,D,20210322,000000,20.98,21.95,19.19,21.33,717184,0
|
| 70 |
+
LFMD.US,D,20210323,000000,21.33,21.49,19.38,19.82,668315,0
|
| 71 |
+
LFMD.US,D,20210324,000000,20.25,20.3999,17.5,17.8,707713,0
|
| 72 |
+
LFMD.US,D,20210325,000000,17.48,18.875,16.75,18.75,543853,0
|
| 73 |
+
LFMD.US,D,20210326,000000,19.4,20.45,18.95,19.24,421299,0
|
| 74 |
+
LFMD.US,D,20210329,000000,20.1,20.5,18.75,18.87,880774,0
|
| 75 |
+
LFMD.US,D,20210330,000000,17.5,17.59,14.63,15.98,1707228,0
|
| 76 |
+
LFMD.US,D,20210331,000000,15.85,16.84,15.525,15.82,1155358,0
|
| 77 |
+
LFMD.US,D,20210401,000000,16.19,18,16.01,17.26,971370,0
|
| 78 |
+
LFMD.US,D,20210405,000000,17.81,18,16.06,17.28,380441,0
|
| 79 |
+
LFMD.US,D,20210406,000000,17.1,17.4206,16.29,16.61,327939,0
|
| 80 |
+
LFMD.US,D,20210407,000000,16.53,17,16.06,16.25,351618,0
|
| 81 |
+
LFMD.US,D,20210408,000000,16.01,16.31,14.4101,14.84,1473732,0
|
| 82 |
+
LFMD.US,D,20210409,000000,15.42,15.5,14.22,14.5,1042705,0
|
| 83 |
+
LFMD.US,D,20210412,000000,14.35,14.93,13.35,13.45,1209711,0
|
| 84 |
+
LFMD.US,D,20210413,000000,14.3447,14.3447,11.68,11.84,1679464,0
|
| 85 |
+
LFMD.US,D,20210414,000000,10.85,11.4305,8.52,9,7115775,0
|
| 86 |
+
LFMD.US,D,20210415,000000,8.75,9.33,8.41,8.68,2347256,0
|
| 87 |
+
LFMD.US,D,20210416,000000,8.98,10.36,7.79,9.97,7482383,0
|
| 88 |
+
LFMD.US,D,20210419,000000,11.17,11.29,8.1,8.25,3389557,0
|
| 89 |
+
LFMD.US,D,20210420,000000,8,8.2452,7.53,7.53,1386633,0
|
| 90 |
+
LFMD.US,D,20210421,000000,7.51,9.04,7.4,8.65,1586549,0
|
| 91 |
+
LFMD.US,D,20210422,000000,8.68,9.15,8.35,8.62,1033572,0
|
| 92 |
+
LFMD.US,D,20210423,000000,8.6,9.197,8.35,8.78,928839,0
|
| 93 |
+
LFMD.US,D,20210426,000000,8.87,9.74,8.59,9.55,732604,0
|
| 94 |
+
LFMD.US,D,20210427,000000,9.95,9.95,9.09,9.56,664537,0
|
| 95 |
+
LFMD.US,D,20210428,000000,9.46,9.78,9.1,9.72,663108,0
|
| 96 |
+
LFMD.US,D,20210429,000000,9.8,9.86,9.3201,9.72,522913,0
|
| 97 |
+
LFMD.US,D,20210430,000000,9.65,9.86,9.31,9.71,475017,0
|
| 98 |
+
LFMD.US,D,20210503,000000,9.97,10.45,9.35,9.42,635064,0
|
| 99 |
+
LFMD.US,D,20210504,000000,9.44,9.44,8.4801,8.77,524369,0
|
| 100 |
+
LFMD.US,D,20210505,000000,8.88,9,8.25,8.4,454197,0
|
| 101 |
+
LFMD.US,D,20210506,000000,8.32,8.495,7.91,8.23,493546,0
|
| 102 |
+
LFMD.US,D,20210507,000000,8.36,8.71,8.19,8.28,409549,0
|
| 103 |
+
LFMD.US,D,20210510,000000,8.21,8.28,7.34,7.44,1173182,0
|
| 104 |
+
LFMD.US,D,20210511,000000,7,7.38,6.681,7.08,1032171,0
|
| 105 |
+
LFMD.US,D,20210512,000000,7.13,7.31,6.8,6.88,995549,0
|
| 106 |
+
LFMD.US,D,20210513,000000,7,7.12,6.16,6.51,1763005,0
|
| 107 |
+
LFMD.US,D,20210514,000000,7.3,9.16,7.3,8.78,14893909,0
|
| 108 |
+
LFMD.US,D,20210517,000000,8.82,9.53,7.65,7.73,2778796,0
|
| 109 |
+
LFMD.US,D,20210518,000000,7.91,9.1918,7.85,8.86,1365212,0
|
| 110 |
+
LFMD.US,D,20210519,000000,8.54,10.69,8.5,10.33,4787579,0
|
| 111 |
+
LFMD.US,D,20210520,000000,10.6129,12.6399,10.33,12.13,3634349,0
|
| 112 |
+
LFMD.US,D,20210521,000000,12.6,13.44,11.68,12.71,2735244,0
|
| 113 |
+
LFMD.US,D,20210524,000000,12.64,12.9172,10.72,11.26,1825418,0
|
| 114 |
+
LFMD.US,D,20210525,000000,11.84,12.87,11.57,11.64,1474923,0
|
| 115 |
+
LFMD.US,D,20210526,000000,11.55,12.1,10.93,11,1376316,0
|
| 116 |
+
LFMD.US,D,20210527,000000,10.94,12.32,10.5101,12.14,956125,0
|
| 117 |
+
LFMD.US,D,20210528,000000,12.15,13.75,12.15,12.88,1198240,0
|
| 118 |
+
LFMD.US,D,20210601,000000,12.97,13.4,12.1,12.69,590528,0
|
| 119 |
+
LFMD.US,D,20210602,000000,12.81,14.48,12.73,14.32,934054,0
|
| 120 |
+
LFMD.US,D,20210603,000000,14.02,14.0946,13.16,13.59,703545,0
|
| 121 |
+
LFMD.US,D,20210604,000000,13.56,13.96,13.33,13.58,505569,0
|
| 122 |
+
LFMD.US,D,20210607,000000,13.58,13.8,13.0403,13.14,669039,0
|
| 123 |
+
LFMD.US,D,20210608,000000,13.1,15.99,13.0806,15.85,1366576,0
|
| 124 |
+
LFMD.US,D,20210609,000000,15.48,16.28,15.28,15.62,886334,0
|
| 125 |
+
LFMD.US,D,20210610,000000,15.44,15.5,13.51,14.04,808802,0
|
| 126 |
+
LFMD.US,D,20210611,000000,14.07,14.44,13.15,13.46,540616,0
|
| 127 |
+
LFMD.US,D,20210614,000000,14.24,14.28,13.05,13.52,742809,0
|
| 128 |
+
LFMD.US,D,20210615,000000,13.4,13.65,12.9,13.55,602646,0
|
| 129 |
+
LFMD.US,D,20210616,000000,13.69,14.6,13.22,13.78,539301,0
|
| 130 |
+
LFMD.US,D,20210617,000000,13.78,14.59,13.63,13.96,613301,0
|
| 131 |
+
LFMD.US,D,20210618,000000,13.5,14.01,13.24,13.28,478800,0
|
| 132 |
+
LFMD.US,D,20210621,000000,13.5,13.65,12,12.21,723838,0
|
| 133 |
+
LFMD.US,D,20210622,000000,12.15,12.63,11.67,12.38,486865,0
|
| 134 |
+
LFMD.US,D,20210623,000000,12.48,13.75,12.4,13.51,702759,0
|
| 135 |
+
LFMD.US,D,20210624,000000,13.65,14.06,13.0501,13.74,485317,0
|
| 136 |
+
LFMD.US,D,20210625,000000,13.62,13.79,12.4,12.65,771700,0
|
| 137 |
+
LFMD.US,D,20210628,000000,12.78,13.1,12.11,12.46,481016,0
|
| 138 |
+
LFMD.US,D,20210629,000000,12.68,12.68,11.56,11.56,583463,0
|
| 139 |
+
LFMD.US,D,20210630,000000,11.51,12.15,11.01,11.78,1054452,0
|
| 140 |
+
LFMD.US,D,20210701,000000,11.95,11.95,11.2501,11.59,230713,0
|
| 141 |
+
LFMD.US,D,20210702,000000,11.29,11.4,10.58,10.93,548161,0
|
| 142 |
+
LFMD.US,D,20210706,000000,11,11.04,10.6201,10.87,264650,0
|
| 143 |
+
LFMD.US,D,20210707,000000,10.9,11.4399,10.28,10.36,502651,0
|
| 144 |
+
LFMD.US,D,20210708,000000,10.03,10.64,9.69,10.41,287451,0
|
| 145 |
+
LFMD.US,D,20210709,000000,10.49,10.86,10.26,10.83,368384,0
|
| 146 |
+
LFMD.US,D,20210712,000000,10.93,11,10.41,10.72,305241,0
|
| 147 |
+
LFMD.US,D,20210713,000000,10.54,10.7399,9.71,9.72,518267,0
|
| 148 |
+
LFMD.US,D,20210714,000000,9.76,9.79,9.18,9.39,511112,0
|
| 149 |
+
LFMD.US,D,20210715,000000,9.45,9.8617,9.01,9.52,351844,0
|
| 150 |
+
LFMD.US,D,20210716,000000,9.69,10.08,9.35,9.44,353112,0
|
| 151 |
+
LFMD.US,D,20210719,000000,9.11,9.64,8.8,9.54,343913,0
|
| 152 |
+
LFMD.US,D,20210720,000000,9.64,9.64,9.15,9.22,311434,0
|
| 153 |
+
LFMD.US,D,20210721,000000,9.18,10.35,9.18,10.35,501479,0
|
| 154 |
+
LFMD.US,D,20210722,000000,10.22,10.32,9.75,10.1,261489,0
|
| 155 |
+
LFMD.US,D,20210723,000000,10.11,10.25,9.79,10.06,229477,0
|
| 156 |
+
LFMD.US,D,20210726,000000,10.13,10.3,9.6403,9.76,277269,0
|
| 157 |
+
LFMD.US,D,20210727,000000,9.63,9.99,9.13,9.7,211720,0
|
| 158 |
+
LFMD.US,D,20210728,000000,9.66,10.3,9.66,10.17,187607,0
|
| 159 |
+
LFMD.US,D,20210729,000000,10.15,10.2255,9.86,9.97,153553,0
|
| 160 |
+
LFMD.US,D,20210730,000000,9.87,10.26,9.7901,9.81,195342,0
|
| 161 |
+
LFMD.US,D,20210802,000000,9.89,10.11,9.65,9.9,158255,0
|
| 162 |
+
LFMD.US,D,20210803,000000,9.95,9.96,9.64,9.69,152623,0
|
| 163 |
+
LFMD.US,D,20210804,000000,9.6,9.9399,9.44,9.72,236309,0
|
| 164 |
+
LFMD.US,D,20210805,000000,9.75,10.32,9.6373,10.02,328147,0
|
| 165 |
+
LFMD.US,D,20210806,000000,10.02,10.18,9.73,9.83,234695,0
|
| 166 |
+
LFMD.US,D,20210809,000000,9.84,10.25,9.7189,9.98,436019,0
|
| 167 |
+
LFMD.US,D,20210810,000000,9.91,10.14,9.28,9.32,355271,0
|
| 168 |
+
LFMD.US,D,20210811,000000,9.27,9.47,8.37,8.7,698872,0
|
| 169 |
+
LFMD.US,D,20210812,000000,8.6,9.25,8.6,9.11,654627,0
|
| 170 |
+
LFMD.US,D,20210813,000000,8,8.48,7.32,7.4,1664667,0
|
| 171 |
+
LFMD.US,D,20210816,000000,7.33,7.36,6.8114,7.02,819091,0
|
| 172 |
+
LFMD.US,D,20210817,000000,6.9,7.3718,6.7,6.81,704085,0
|
| 173 |
+
LFMD.US,D,20210818,000000,6.91,7.6,6.65,7.3,784316,0
|
| 174 |
+
LFMD.US,D,20210819,000000,7.3,7.83,7.0712,7.24,450926,0
|
| 175 |
+
LFMD.US,D,20210820,000000,7.28,7.73,6.98,7.19,479090,0
|
| 176 |
+
LFMD.US,D,20210823,000000,7.22,7.869,7.1,7.58,642270,0
|
| 177 |
+
LFMD.US,D,20210824,000000,7.66,8.16,7.56,8.07,402581,0
|
| 178 |
+
LFMD.US,D,20210825,000000,8.13,8.29,7.57,8.02,702513,0
|
| 179 |
+
LFMD.US,D,20210826,000000,7.98,8.15,7.58,7.68,679198,0
|
| 180 |
+
LFMD.US,D,20210827,000000,7.65,8,7.65,7.81,163275,0
|
| 181 |
+
LFMD.US,D,20210830,000000,7.92,8.05,7.6479,7.91,234423,0
|
| 182 |
+
LFMD.US,D,20210831,000000,7.96,8.17,7.85,7.88,179344,0
|
| 183 |
+
LFMD.US,D,20210901,000000,7.91,8.02,7.76,7.86,129918,0
|
| 184 |
+
LFMD.US,D,20210902,000000,7.88,8.15,7.58,7.7,293796,0
|
| 185 |
+
LFMD.US,D,20210903,000000,7.68,7.78,7.15,7.27,396649,0
|
| 186 |
+
LFMD.US,D,20210907,000000,7.28,7.5,7.17,7.4,215392,0
|
| 187 |
+
LFMD.US,D,20210908,000000,7.32,7.4,7.02,7.07,305376,0
|
| 188 |
+
LFMD.US,D,20210909,000000,7.08,7.49,7.04,7.33,267504,0
|
| 189 |
+
LFMD.US,D,20210910,000000,7.3,7.33,7.11,7.18,274699,0
|
| 190 |
+
LFMD.US,D,20210913,000000,7.18,7.2,6.85,6.99,233289,0
|
| 191 |
+
LFMD.US,D,20210914,000000,7,7.15,6.57,6.71,434512,0
|
| 192 |
+
LFMD.US,D,20210915,000000,6.94,7.48,6.61,7.33,530817,0
|
| 193 |
+
LFMD.US,D,20210916,000000,7.47,8.09,7.43,7.52,487737,0
|
| 194 |
+
LFMD.US,D,20210917,000000,7.49,7.58,7.14,7.44,368837,0
|
| 195 |
+
LFMD.US,D,20210920,000000,7.24,7.27,6.76,6.82,383887,0
|
| 196 |
+
LFMD.US,D,20210921,000000,6.92,7.4,6.74,7.22,295027,0
|
| 197 |
+
LFMD.US,D,20210922,000000,7.24,7.39,7.12,7.29,201766,0
|
| 198 |
+
LFMD.US,D,20210923,000000,7.34,7.58,7.25,7.35,243749,0
|
| 199 |
+
LFMD.US,D,20210924,000000,7.3,7.35,6.78,6.89,294910,0
|
| 200 |
+
LFMD.US,D,20210927,000000,6.84,7.055,6.66,6.84,213039,0
|
| 201 |
+
LFMD.US,D,20210928,000000,6.84,7.04,6.61,6.85,332174,0
|
| 202 |
+
LFMD.US,D,20210929,000000,6.11,6.24,5.99,6.02,2533613,0
|
| 203 |
+
LFMD.US,D,20210930,000000,6,6.4,6,6.21,622413,0
|
| 204 |
+
LFMD.US,D,20211001,000000,6.25,6.41,6,6.3,457218,0
|
| 205 |
+
LFMD.US,D,20211004,000000,6.47,6.47,6.11,6.17,296037,0
|
| 206 |
+
LFMD.US,D,20211005,000000,6.24,6.27,6,6.01,401806,0
|
| 207 |
+
LFMD.US,D,20211006,000000,6,6.12,5.83,5.85,336622,0
|
| 208 |
+
LFMD.US,D,20211007,000000,5.91,6.04,5.74,5.78,250000,0
|
| 209 |
+
LFMD.US,D,20211008,000000,5.8,5.87,5.04,5.08,652340,0
|
| 210 |
+
LFMD.US,D,20211011,000000,5.11,5.37,5.02,5.04,385362,0
|
| 211 |
+
LFMD.US,D,20211012,000000,5.07,5.6299,5.07,5.54,464317,0
|
| 212 |
+
LFMD.US,D,20211013,000000,5.57,5.95,5.5,5.62,338027,0
|
| 213 |
+
LFMD.US,D,20211014,000000,5.75,5.765,5.2,5.27,358368,0
|
| 214 |
+
LFMD.US,D,20211015,000000,5.33,5.4222,5.14,5.18,268045,0
|
| 215 |
+
LFMD.US,D,20211018,000000,5.21,5.31,5.03,5.06,216736,0
|
| 216 |
+
LFMD.US,D,20211019,000000,5.15,5.32,5.02,5.15,285466,0
|
| 217 |
+
LFMD.US,D,20211020,000000,5.19,5.34,5.06,5.11,225418,0
|
| 218 |
+
LFMD.US,D,20211021,000000,5.11,5.3,5.02,5.26,184700,0
|
| 219 |
+
LFMD.US,D,20211022,000000,5.27,5.28,4.84,4.99,578429,0
|
| 220 |
+
LFMD.US,D,20211025,000000,4.98,5.16,4.79,5.05,437024,0
|
| 221 |
+
LFMD.US,D,20211026,000000,5.03,5.054,4.8,4.95,289558,0
|
| 222 |
+
LFMD.US,D,20211027,000000,4.88,5.13,4.56,4.6,655434,0
|
| 223 |
+
LFMD.US,D,20211028,000000,4.58,4.99,4.5004,4.97,350749,0
|
| 224 |
+
LFMD.US,D,20211029,000000,4.92,5.3799,4.92,4.99,679908,0
|
| 225 |
+
LFMD.US,D,20211101,000000,5.04,5.31,5.04,5.23,264833,0
|
| 226 |
+
LFMD.US,D,20211102,000000,5.25,5.27,4.84,5.01,245924,0
|
| 227 |
+
LFMD.US,D,20211103,000000,4.99,5.37,4.9507,5.34,333256,0
|
| 228 |
+
LFMD.US,D,20211104,000000,5.35,5.49,5.16,5.22,177588,0
|
| 229 |
+
LFMD.US,D,20211105,000000,5.165,5.24,4.86,4.96,340777,0
|
| 230 |
+
LFMD.US,D,20211108,000000,5.09,5.55,5.0742,5.34,525216,0
|
| 231 |
+
LFMD.US,D,20211109,000000,5.42,5.4899,4.91,5.02,367286,0
|
| 232 |
+
LFMD.US,D,20211110,000000,4.93,5.3,4.81,5,402063,0
|
| 233 |
+
LFMD.US,D,20211111,000000,5.4,5.4,4.8,4.82,709239,0
|
| 234 |
+
LFMD.US,D,20211112,000000,4.8,5.11,4.74,4.76,1706507,0
|
| 235 |
+
LFMD.US,D,20211115,000000,4.8,4.8299,4.27,4.47,928490,0
|
| 236 |
+
LFMD.US,D,20211116,000000,4.48,4.81,4.41,4.66,482770,0
|
| 237 |
+
LFMD.US,D,20211117,000000,4.7,4.99,4.69,4.78,489168,0
|
| 238 |
+
LFMD.US,D,20211118,000000,4.85,4.93,4.61,4.69,344976,0
|
| 239 |
+
LFMD.US,D,20211119,000000,4.71,4.76,4.52,4.54,296591,0
|
| 240 |
+
LFMD.US,D,20211122,000000,4.73,4.73,4.1,4.17,602724,0
|
| 241 |
+
LFMD.US,D,20211123,000000,4.19,4.2,3.95,4.1,367919,0
|
| 242 |
+
LFMD.US,D,20211124,000000,4.05,4.34,4,4.28,190520,0
|
| 243 |
+
LFMD.US,D,20211126,000000,4.14,4.37,4.12,4.24,185774,0
|
| 244 |
+
LFMD.US,D,20211129,000000,4.26,4.33,3.92,3.99,302298,0
|
| 245 |
+
LFMD.US,D,20211130,000000,3.95,4.17,3.7,4.07,920899,0
|
| 246 |
+
LFMD.US,D,20211201,000000,4.12,4.4,3.94,3.99,696682,0
|
| 247 |
+
LFMD.US,D,20211202,000000,4.06,4.0935,3.83,3.95,238167,0
|
| 248 |
+
LFMD.US,D,20211203,000000,3.98,4.08,3.78,3.97,508899,0
|
| 249 |
+
LFMD.US,D,20211206,000000,3.97,4.33,3.81,4.2,382533,0
|
| 250 |
+
LFMD.US,D,20211207,000000,4.28,4.66,4.28,4.57,513880,0
|
| 251 |
+
LFMD.US,D,20211208,000000,4.67,4.98,4.58,4.88,485461,0
|
| 252 |
+
LFMD.US,D,20211209,000000,4.89,4.94,4.55,4.57,269865,0
|
| 253 |
+
LFMD.US,D,20211210,000000,4.61,4.68,4.31,4.32,327882,0
|
| 254 |
+
LFMD.US,D,20211213,000000,4.27,4.3978,4.02,4.14,257273,0
|
| 255 |
+
LFMD.US,D,20211214,000000,4.04,4.17,3.93,3.99,274083,0
|
| 256 |
+
LFMD.US,D,20211215,000000,3.99,4.42,3.8,4.3,440092,0
|
| 257 |
+
LFMD.US,D,20211216,000000,4.31,4.37,4.05,4.13,177582,0
|
| 258 |
+
LFMD.US,D,20211217,000000,4.04,4.42,3.98,4.28,365368,0
|
| 259 |
+
LFMD.US,D,20211220,000000,4.14,4.21,3.93,3.94,280673,0
|
| 260 |
+
LFMD.US,D,20211221,000000,3.99,4.1,3.96,4.06,222120,0
|
| 261 |
+
LFMD.US,D,20211222,000000,4.09,4.12,3.91,3.93,186341,0
|
| 262 |
+
LFMD.US,D,20211223,000000,3.93,4.33,3.9,4.32,390070,0
|
| 263 |
+
LFMD.US,D,20211227,000000,4.35,4.5,4.24,4.46,358372,0
|
| 264 |
+
LFMD.US,D,20211228,000000,4.48,4.5292,4.07,4.12,329243,0
|
| 265 |
+
LFMD.US,D,20211229,000000,4.07,4.1656,3.75,3.78,575364,0
|
| 266 |
+
LFMD.US,D,20211230,000000,3.77,4.38,3.73,4.05,573729,0
|
| 267 |
+
LFMD.US,D,20211231,000000,4.03,4.1,3.79,3.87,490068,0
|
| 268 |
+
LFMD.US,D,20220103,000000,3.91,4.33,3.7797,4.12,578907,0
|
| 269 |
+
LFMD.US,D,20220104,000000,4.18,4.18,3.9,4.05,189146,0
|
| 270 |
+
LFMD.US,D,20220105,000000,4.05,4.1,3.77,3.82,290400,0
|
| 271 |
+
LFMD.US,D,20220106,000000,3.79,3.9,3.62,3.71,250586,0
|
| 272 |
+
LFMD.US,D,20220107,000000,3.79,3.85,3.66,3.73,176776,0
|
| 273 |
+
LFMD.US,D,20220110,000000,3.65,3.65,3.34,3.46,418830,0
|
| 274 |
+
LFMD.US,D,20220111,000000,3.46,3.8253,3.4,3.68,162201,0
|
| 275 |
+
LFMD.US,D,20220112,000000,3.77,3.8,3.66,3.7,292751,0
|
| 276 |
+
LFMD.US,D,20220113,000000,3.69,3.76,3.51,3.58,181322,0
|
| 277 |
+
LFMD.US,D,20220114,000000,3.55,3.71,3.46,3.63,149707,0
|
| 278 |
+
LFMD.US,D,20220118,000000,3.6,3.64,3.445,3.51,240090,0
|
| 279 |
+
LFMD.US,D,20220119,000000,3.56,3.63,3.34,3.36,208363,0
|
| 280 |
+
LFMD.US,D,20220120,000000,3.39,3.68,3.28,3.28,215794,0
|
| 281 |
+
LFMD.US,D,20220121,000000,3.25,3.35,2.885,2.92,434084,0
|
| 282 |
+
LFMD.US,D,20220124,000000,2.82,3.11,2.72,3.06,442291,0
|
| 283 |
+
LFMD.US,D,20220125,000000,2.98,3.3,2.98,3.21,258803,0
|
| 284 |
+
LFMD.US,D,20220126,000000,3.3,3.51,3.25,3.425,453968,0
|
| 285 |
+
LFMD.US,D,20220127,000000,3.4276,3.5,3.02,3.07,343036,0
|
| 286 |
+
LFMD.US,D,20220128,000000,3.06,3.23,2.921,3.21,300952,0
|
| 287 |
+
LFMD.US,D,20220131,000000,3.15,3.66,3.15,3.65,204913,0
|
| 288 |
+
LFMD.US,D,20220201,000000,3.7,3.855,3.5397,3.85,165545,0
|
| 289 |
+
LFMD.US,D,20220202,000000,3.86,3.86,3.55,3.63,167159,0
|
| 290 |
+
LFMD.US,D,20220203,000000,3.49,3.585,3.24,3.26,155808,0
|
| 291 |
+
LFMD.US,D,20220204,000000,3.24,3.6,3.17,3.51,190138,0
|
| 292 |
+
LFMD.US,D,20220207,000000,3.56,3.83,3.5222,3.63,148315,0
|
| 293 |
+
LFMD.US,D,20220208,000000,3.63,3.7,3.52,3.64,191596,0
|
| 294 |
+
LFMD.US,D,20220209,000000,3.71,4.03,3.64,4.02,311398,0
|
| 295 |
+
LFMD.US,D,20220210,000000,3.85,4.2667,3.81,4.09,225270,0
|
| 296 |
+
LFMD.US,D,20220211,000000,4.09,4.2844,4.0213,4.17,228355,0
|
| 297 |
+
LFMD.US,D,20220214,000000,4.16,4.242,3.82,3.85,301665,0
|
| 298 |
+
LFMD.US,D,20220215,000000,3.9,4.32,3.9,4.06,734562,0
|
| 299 |
+
LFMD.US,D,20220216,000000,4.1,4.15,3.92,4.08,135668,0
|
| 300 |
+
LFMD.US,D,20220217,000000,4.02,4.12,3.95,4,131364,0
|
| 301 |
+
LFMD.US,D,20220218,000000,3.94,3.97,3.55,3.61,260547,0
|
| 302 |
+
LFMD.US,D,20220222,000000,3.51,3.59,3.38,3.5,221782,0
|
| 303 |
+
LFMD.US,D,20220223,000000,3.58,3.6257,3.44,3.49,95800,0
|
| 304 |
+
LFMD.US,D,20220224,000000,3.26,3.69,3.26,3.68,144061,0
|
| 305 |
+
LFMD.US,D,20220225,000000,3.69,3.81,3.55,3.55,140590,0
|
| 306 |
+
LFMD.US,D,20220228,000000,3.56,3.76,3.54,3.72,102667,0
|
| 307 |
+
LFMD.US,D,20220301,000000,3.72,3.8,3.52,3.56,62522,0
|
| 308 |
+
LFMD.US,D,20220302,000000,3.593,3.64,3.42,3.48,82747,0
|
| 309 |
+
LFMD.US,D,20220303,000000,3.49,3.49,3.31,3.36,112965,0
|
| 310 |
+
LFMD.US,D,20220304,000000,3.32,3.41,3.2023,3.22,95432,0
|
| 311 |
+
LFMD.US,D,20220307,000000,3.21,3.35,3.19,3.21,173933,0
|
| 312 |
+
LFMD.US,D,20220308,000000,3.33,3.5498,3.21,3.26,208194,0
|
| 313 |
+
LFMD.US,D,20220309,000000,3.45,3.68,3.32,3.4,163142,0
|
| 314 |
+
LFMD.US,D,20220310,000000,3.34,3.48,3.21,3.43,156918,0
|
| 315 |
+
LFMD.US,D,20220311,000000,3.43,3.45,3.26,3.31,78052,0
|
| 316 |
+
LFMD.US,D,20220314,000000,3.33,3.33,3.08,3.09,137068,0
|
| 317 |
+
LFMD.US,D,20220315,000000,3.1,3.25,3.06,3.21,130152,0
|
| 318 |
+
LFMD.US,D,20220316,000000,3.28,3.44,3.1601,3.33,150981,0
|
| 319 |
+
LFMD.US,D,20220317,000000,3.34,3.54,3.28,3.51,199704,0
|
| 320 |
+
LFMD.US,D,20220318,000000,3.43,3.73,3.43,3.61,173577,0
|
| 321 |
+
LFMD.US,D,20220321,000000,3.66,3.66,3.44,3.56,80460,0
|
| 322 |
+
LFMD.US,D,20220322,000000,3.62,3.72,3.5793,3.6,88450,0
|
| 323 |
+
LFMD.US,D,20220323,000000,3.59,3.85,3.52,3.56,176261,0
|
| 324 |
+
LFMD.US,D,20220324,000000,3.65,3.68,3.4093,3.51,48713,0
|
| 325 |
+
LFMD.US,D,20220325,000000,3.46,3.54,3.4,3.45,45413,0
|
| 326 |
+
LFMD.US,D,20220328,000000,3.46,3.4867,3.24,3.34,110232,0
|
| 327 |
+
LFMD.US,D,20220329,000000,3.34,3.59,3.34,3.58,121139,0
|
| 328 |
+
LFMD.US,D,20220330,000000,3.6,3.65,3.45,3.52,75399,0
|
| 329 |
+
LFMD.US,D,20220331,000000,3.47,3.555,3.41,3.53,38622,0
|
| 330 |
+
LFMD.US,D,20220401,000000,3.52,3.65,3.495,3.55,99551,0
|
| 331 |
+
LFMD.US,D,20220404,000000,3.56,3.65,3.47,3.59,77714,0
|
| 332 |
+
LFMD.US,D,20220405,000000,3.61,3.61,3.4501,3.56,77947,0
|
| 333 |
+
LFMD.US,D,20220406,000000,3.51,3.89,3.4318,3.6,289885,0
|
| 334 |
+
LFMD.US,D,20220407,000000,3.57,3.71,3.5,3.51,90205,0
|
| 335 |
+
LFMD.US,D,20220408,000000,3.52,3.63,3.39,3.59,130343,0
|
| 336 |
+
LFMD.US,D,20220411,000000,3.55,3.66,3.4952,3.56,65126,0
|
| 337 |
+
LFMD.US,D,20220412,000000,3.56,3.59,3.2,3.23,106735,0
|
| 338 |
+
LFMD.US,D,20220413,000000,3.21,3.3699,3.21,3.22,81309,0
|
| 339 |
+
LFMD.US,D,20220414,000000,3.26,3.29,3.1801,3.28,53546,0
|
| 340 |
+
LFMD.US,D,20220418,000000,3.25,3.2566,3,3.07,119868,0
|
| 341 |
+
LFMD.US,D,20220419,000000,3.14,3.18,3.02,3.15,70425,0
|
| 342 |
+
LFMD.US,D,20220420,000000,3.17,3.17,2.95,3.01,100489,0
|
| 343 |
+
LFMD.US,D,20220421,000000,3.03,3.13,2.5,2.81,264226,0
|
| 344 |
+
LFMD.US,D,20220422,000000,2.82,2.8762,2.77,2.8,108788,0
|
| 345 |
+
LFMD.US,D,20220425,000000,2.7,2.78,2.52,2.6,196894,0
|
| 346 |
+
LFMD.US,D,20220426,000000,2.63,2.73,2.38,2.42,112412,0
|
| 347 |
+
LFMD.US,D,20220427,000000,2.42,2.63,2.3589,2.46,168929,0
|
| 348 |
+
LFMD.US,D,20220428,000000,2.45,2.4612,2.1401,2.35,376030,0
|
| 349 |
+
LFMD.US,D,20220429,000000,2.36,2.4,2.2,2.23,136171,0
|
| 350 |
+
LFMD.US,D,20220502,000000,2.31,2.72,2.1901,2.6,317269,0
|
| 351 |
+
LFMD.US,D,20220503,000000,2.6,2.6699,2.31,2.42,93259,0
|
| 352 |
+
LFMD.US,D,20220504,000000,2.42,2.5,2.31,2.44,28322,0
|
| 353 |
+
LFMD.US,D,20220505,000000,2.36,2.61,2.2688,2.45,132591,0
|
| 354 |
+
LFMD.US,D,20220506,000000,2.41,2.51,2.31,2.32,104238,0
|
| 355 |
+
LFMD.US,D,20220509,000000,2.27,2.3154,2.04,2.1,153377,0
|
| 356 |
+
LFMD.US,D,20220510,000000,2.13,2.225,2.02,2.03,172412,0
|
| 357 |
+
LFMD.US,D,20220511,000000,2,2.09,1.89,1.91,99457,0
|
| 358 |
+
LFMD.US,D,20220512,000000,1.9,2.02,1.85,1.94,106600,0
|
| 359 |
+
LFMD.US,D,20220513,000000,2.03,2.2,2,2.11,129402,0
|
| 360 |
+
LFMD.US,D,20220516,000000,2.15,2.15,1.93,1.99,117171,0
|
| 361 |
+
LFMD.US,D,20220517,000000,2.05,2.11,1.95,2.11,88292,0
|
| 362 |
+
LFMD.US,D,20220518,000000,2.07,2.18,2.04,2.13,106143,0
|
| 363 |
+
LFMD.US,D,20220519,000000,2.15,2.2528,2.02,2.08,175621,0
|
| 364 |
+
LFMD.US,D,20220520,000000,2.1,2.14,2,2.05,85195,0
|
| 365 |
+
LFMD.US,D,20220523,000000,2.1,2.2,2.02,2.18,165600,0
|
| 366 |
+
LFMD.US,D,20220524,000000,2.15,2.18,2.07,2.13,73676,0
|
| 367 |
+
LFMD.US,D,20220525,000000,2.06,2.21,2.06,2.19,148585,0
|
| 368 |
+
LFMD.US,D,20220526,000000,2.22,2.335,2.2,2.25,88622,0
|
| 369 |
+
LFMD.US,D,20220527,000000,2.34,2.34,2.255,2.3,123457,0
|
| 370 |
+
LFMD.US,D,20220531,000000,2.29,2.29,2.16,2.25,119260,0
|
| 371 |
+
LFMD.US,D,20220601,000000,2.28,2.3,2.15,2.24,66225,0
|
| 372 |
+
LFMD.US,D,20220602,000000,2.26,2.5,2.23,2.5,106463,0
|
| 373 |
+
LFMD.US,D,20220603,000000,2.45,2.4974,2.235,2.31,94754,0
|
| 374 |
+
LFMD.US,D,20220606,000000,2.28,2.54,2.28,2.54,101034,0
|
| 375 |
+
LFMD.US,D,20220607,000000,2.5,2.54,2.41,2.48,56672,0
|
| 376 |
+
LFMD.US,D,20220608,000000,2.46,2.6,2.41,2.48,79180,0
|
| 377 |
+
LFMD.US,D,20220609,000000,2.44,2.455,2.3066,2.39,47825,0
|
| 378 |
+
LFMD.US,D,20220610,000000,2.31,2.37,2.27,2.37,49677,0
|
| 379 |
+
LFMD.US,D,20220613,000000,2.26,2.36,2.11,2.19,122850,0
|
| 380 |
+
LFMD.US,D,20220614,000000,2.2,2.2,1.8,1.86,250855,0
|
| 381 |
+
LFMD.US,D,20220615,000000,1.9,2.3,1.9,1.99,517156,0
|
| 382 |
+
LFMD.US,D,20220616,000000,1.91,2.21,1.91,1.96,181961,0
|
| 383 |
+
LFMD.US,D,20220617,000000,1.98,2.1167,1.98,2.02,90785,0
|
| 384 |
+
LFMD.US,D,20220621,000000,2.06,2.2,2.03,2.11,96548,0
|
| 385 |
+
LFMD.US,D,20220622,000000,2.05,2.28,2.03,2.23,79033,0
|
| 386 |
+
LFMD.US,D,20220623,000000,2.24,2.33,2.235,2.32,79192,0
|
| 387 |
+
LFMD.US,D,20220624,000000,2.35,2.52,2.08,2.16,141092,0
|
| 388 |
+
LFMD.US,D,20220627,000000,2.24,2.24,2.13,2.16,49173,0
|
| 389 |
+
LFMD.US,D,20220628,000000,2.18,2.22,2.03,2.07,74706,0
|
| 390 |
+
LFMD.US,D,20220629,000000,2.07,2.07,2.01,2.01,69195,0
|
| 391 |
+
LFMD.US,D,20220630,000000,2.01,2.04,1.99,2.04,158041,0
|
| 392 |
+
LFMD.US,D,20220701,000000,2.04,2.085,2,2.07,71547,0
|
| 393 |
+
LFMD.US,D,20220705,000000,2.025,2.32,2.01,2.01,205143,0
|
| 394 |
+
LFMD.US,D,20220706,000000,2.05,2.13,2.01,2.04,87813,0
|
| 395 |
+
LFMD.US,D,20220707,000000,2.07,2.19,2.065,2.13,81488,0
|
| 396 |
+
LFMD.US,D,20220708,000000,2.08,2.29,2.08,2.29,114741,0
|
| 397 |
+
LFMD.US,D,20220711,000000,2.35,2.35,2.15,2.15,26393,0
|
| 398 |
+
LFMD.US,D,20220712,000000,2.13,2.14,2,2.04,67177,0
|
| 399 |
+
LFMD.US,D,20220713,000000,2,2.09,2,2.06,62877,0
|
| 400 |
+
LFMD.US,D,20220714,000000,2.04,2.07,2.01,2.04,23396,0
|
| 401 |
+
LFMD.US,D,20220715,000000,2.05,2.1,2.01,2.08,60877,0
|
| 402 |
+
LFMD.US,D,20220718,000000,2.13,2.21,2.07,2.11,47826,0
|
| 403 |
+
LFMD.US,D,20220719,000000,2.14,2.1684,2.01,2.1,123935,0
|
| 404 |
+
LFMD.US,D,20220720,000000,2.11,2.6,2.0941,2.45,422080,0
|
| 405 |
+
LFMD.US,D,20220721,000000,2.49,2.6395,2.425,2.56,187215,0
|
| 406 |
+
LFMD.US,D,20220722,000000,2.5,2.5,2.29,2.34,114202,0
|
| 407 |
+
LFMD.US,D,20220725,000000,2.33,2.42,2.2501,2.275,56505,0
|
| 408 |
+
LFMD.US,D,20220726,000000,2.26,2.295,2.15,2.18,52272,0
|
| 409 |
+
LFMD.US,D,20220727,000000,2.16,2.34,2.16,2.27,57553,0
|
| 410 |
+
LFMD.US,D,20220728,000000,2.22,2.36,2.22,2.28,39001,0
|
| 411 |
+
LFMD.US,D,20220729,000000,2.22,2.598,2.22,2.48,276353,0
|
| 412 |
+
LFMD.US,D,20220801,000000,2.49,2.5429,2.43,2.455,108062,0
|
| 413 |
+
LFMD.US,D,20220802,000000,2.46,2.5,2.38,2.46,116061,0
|
| 414 |
+
LFMD.US,D,20220803,000000,2.49,2.5999,2.47,2.51,129857,0
|
| 415 |
+
LFMD.US,D,20220804,000000,2.53,2.69,2.45,2.55,109644,0
|
| 416 |
+
LFMD.US,D,20220805,000000,2.4827,2.675,2.41,2.64,181250,0
|
| 417 |
+
LFMD.US,D,20220808,000000,2.65,2.9299,2.65,2.84,112767,0
|
| 418 |
+
LFMD.US,D,20220809,000000,2.81,3.02,2.77,2.94,115317,0
|
| 419 |
+
LFMD.US,D,20220810,000000,3,3,2.86,2.93,96889,0
|
| 420 |
+
LFMD.US,D,20220811,000000,3.02,3.22,2.89,3.15,139175,0
|
| 421 |
+
LFMD.US,D,20220812,000000,3.11,3.11,2.7,2.9,338898,0
|
| 422 |
+
LFMD.US,D,20220815,000000,2.91,2.91,2.809,2.88,96829,0
|
| 423 |
+
LFMD.US,D,20220816,000000,2.85,2.95,2.7001,2.73,167122,0
|
| 424 |
+
LFMD.US,D,20220817,000000,2.73,2.8051,2.56,2.58,95730,0
|
| 425 |
+
LFMD.US,D,20220818,000000,2.58,2.81,2.5167,2.75,86959,0
|
| 426 |
+
LFMD.US,D,20220819,000000,2.6861,2.7433,2.5,2.5,43081,0
|
| 427 |
+
LFMD.US,D,20220822,000000,2.53,2.7421,2.5,2.58,74585,0
|
| 428 |
+
LFMD.US,D,20220823,000000,2.62,2.7,2.57,2.6,37388,0
|
| 429 |
+
LFMD.US,D,20220824,000000,2.57,2.655,2.5,2.53,57262,0
|
| 430 |
+
LFMD.US,D,20220825,000000,2.59,2.71,2.56,2.57,122541,0
|
| 431 |
+
LFMD.US,D,20220826,000000,2.56,2.635,2.52,2.54,86151,0
|
| 432 |
+
LFMD.US,D,20220829,000000,2.5,2.58,2.28,2.48,95264,0
|
| 433 |
+
LFMD.US,D,20220830,000000,2.51,2.64,2.46,2.51,57123,0
|
| 434 |
+
LFMD.US,D,20220831,000000,2.54,2.6,2.5266,2.57,86235,0
|
| 435 |
+
LFMD.US,D,20220901,000000,2.51,2.52,2.3,2.38,88216,0
|
| 436 |
+
LFMD.US,D,20220902,000000,2.3571,2.46,2.32,2.32,59995,0
|
| 437 |
+
LFMD.US,D,20220906,000000,2.3,2.4,2.3,2.39,68713,0
|
| 438 |
+
LFMD.US,D,20220907,000000,2.3204,2.46,2.3204,2.43,58714,0
|
| 439 |
+
LFMD.US,D,20220908,000000,2.43,2.58,2.405,2.54,42771,0
|
| 440 |
+
LFMD.US,D,20220909,000000,2.53,2.58,2.41,2.57,83464,0
|
| 441 |
+
LFMD.US,D,20220912,000000,2.55,2.7,2.53,2.68,29036,0
|
| 442 |
+
LFMD.US,D,20220913,000000,2.55,2.6199,2.53,2.56,23199,0
|
| 443 |
+
LFMD.US,D,20220914,000000,2.56,2.6899,2.51,2.52,66795,0
|
| 444 |
+
LFMD.US,D,20220915,000000,2.59,2.59,2.42,2.43,48581,0
|
| 445 |
+
LFMD.US,D,20220916,000000,2.4,2.5199,2.17,2.3,185725,0
|
| 446 |
+
LFMD.US,D,20220919,000000,2.3,2.3908,2.08,2.21,74139,0
|
| 447 |
+
LFMD.US,D,20220920,000000,2.2,2.21,2.08,2.11,61143,0
|
| 448 |
+
LFMD.US,D,20220921,000000,2.12,2.15,1.88,2.1,169329,0
|
| 449 |
+
LFMD.US,D,20220922,000000,2.08,2.08,1.91,2.02,124431,0
|
| 450 |
+
LFMD.US,D,20220923,000000,2,2.05,1.9,1.93,102599,0
|
| 451 |
+
LFMD.US,D,20220926,000000,1.98,2.1,1.9,1.92,71615,0
|
| 452 |
+
LFMD.US,D,20220927,000000,1.97,2,1.84,1.87,63481,0
|
| 453 |
+
LFMD.US,D,20220928,000000,1.98,2.1,1.94,2.04,93326,0
|
| 454 |
+
LFMD.US,D,20220929,000000,2.05,2.14,1.9814,2.12,122887,0
|
| 455 |
+
LFMD.US,D,20220930,000000,2.09,2.19,1.95,1.97,91627,0
|
| 456 |
+
LFMD.US,D,20221003,000000,2.01,2.26,1.84,1.99,305021,0
|
| 457 |
+
LFMD.US,D,20221004,000000,2.02,2.2,2.0143,2.12,34531,0
|
| 458 |
+
LFMD.US,D,20221005,000000,2.18,2.3,2.03,2.13,164122,0
|
| 459 |
+
LFMD.US,D,20221006,000000,2.13,2.3,2.13,2.27,71626,0
|
| 460 |
+
LFMD.US,D,20221007,000000,2.24,2.269,2.04,2.13,126477,0
|
| 461 |
+
LFMD.US,D,20221010,000000,2.14,2.15,2.05,2.12,75747,0
|
| 462 |
+
LFMD.US,D,20221011,000000,2.1185,2.19,2.045,2.16,90057,0
|
| 463 |
+
LFMD.US,D,20221012,000000,2.13,2.1801,2.05,2.1,21764,0
|
| 464 |
+
LFMD.US,D,20221013,000000,2.07,2.22,2,2.18,58265,0
|
| 465 |
+
LFMD.US,D,20221014,000000,2.2,2.2414,2.0695,2.12,24084,0
|
| 466 |
+
LFMD.US,D,20221017,000000,2.07,2.23,2.07,2.15,37287,0
|
| 467 |
+
LFMD.US,D,20221018,000000,2.16,2.175,2.11,2.14,10282,0
|
| 468 |
+
LFMD.US,D,20221019,000000,2.14,2.14,2.07,2.08,17867,0
|
| 469 |
+
LFMD.US,D,20221020,000000,2.1,2.16,2.07,2.16,45939,0
|
| 470 |
+
LFMD.US,D,20221021,000000,2.1283,2.18,2.08,2.16,28207,0
|
| 471 |
+
LFMD.US,D,20221024,000000,2.16,2.19,2.05,2.12,71033,0
|
| 472 |
+
LFMD.US,D,20221025,000000,2.14,2.16,2,2.02,65218,0
|
| 473 |
+
LFMD.US,D,20221026,000000,2.09,2.17,2.0101,2.13,96497,0
|
| 474 |
+
LFMD.US,D,20221027,000000,2.15,2.1945,2.1,2.115,52748,0
|
| 475 |
+
LFMD.US,D,20221028,000000,2.09,2.1,2.0501,2.07,43100,0
|
| 476 |
+
LFMD.US,D,20221031,000000,2.01,2.2699,2.01,2.19,54708,0
|
| 477 |
+
LFMD.US,D,20221101,000000,2.19,2.21,2.13,2.15,63945,0
|
| 478 |
+
LFMD.US,D,20221102,000000,2.1,2.12,2.04,2.06,40298,0
|
| 479 |
+
LFMD.US,D,20221103,000000,2.03,2.1,2.02,2.0533,60966,0
|
| 480 |
+
LFMD.US,D,20221104,000000,2.0971,2.1667,2.04,2.11,298994,0
|
| 481 |
+
LFMD.US,D,20221107,000000,2.16,2.16,2.0401,2.09,29336,0
|
| 482 |
+
LFMD.US,D,20221108,000000,2.06,2.11,2.01,2.07,106376,0
|
| 483 |
+
LFMD.US,D,20221109,000000,2.07,2.07,1.99,2.01,68461,0
|
| 484 |
+
LFMD.US,D,20221110,000000,2,2.12,1.995,2.08,26253,0
|
| 485 |
+
LFMD.US,D,20221111,000000,2.26,2.68,2.25,2.48,224011,0
|
| 486 |
+
LFMD.US,D,20221114,000000,2.44,2.6,2.44,2.52,75088,0
|
| 487 |
+
LFMD.US,D,20221115,000000,2.6,2.699,2.39,2.47,66852,0
|
| 488 |
+
LFMD.US,D,20221116,000000,2.41,2.49,2.4,2.44,29243,0
|
| 489 |
+
LFMD.US,D,20221117,000000,2.39,2.65,2.39,2.5,105271,0
|
| 490 |
+
LFMD.US,D,20221118,000000,2.5,2.61,2.47,2.51,59827,0
|
| 491 |
+
LFMD.US,D,20221121,000000,2.58,2.67,2.51,2.62,37461,0
|
| 492 |
+
LFMD.US,D,20221122,000000,2.6,2.6655,2.55,2.63,65712,0
|
| 493 |
+
LFMD.US,D,20221123,000000,2.65,2.6896,2.57,2.6,35665,0
|
| 494 |
+
LFMD.US,D,20221125,000000,2.5946,2.67,2.5946,2.64,28857,0
|
| 495 |
+
LFMD.US,D,20221128,000000,2.62,2.68,2.36,2.38,178532,0
|
| 496 |
+
LFMD.US,D,20221129,000000,2.35,2.42,2.29,2.33,50519,0
|
| 497 |
+
LFMD.US,D,20221130,000000,2.36,2.53,2.34,2.43,63697,0
|
| 498 |
+
LFMD.US,D,20221201,000000,2.48,2.52,2.4,2.455,78849,0
|
| 499 |
+
LFMD.US,D,20221202,000000,2.49,2.63,2.485,2.61,73975,0
|
| 500 |
+
LFMD.US,D,20221205,000000,2.59,2.65,2.5307,2.61,81410,0
|
| 501 |
+
LFMD.US,D,20221206,000000,2.64,2.64,2.4,2.42,103351,0
|
| 502 |
+
LFMD.US,D,20221207,000000,2.45,2.49,2.41,2.48,22501,0
|
| 503 |
+
LFMD.US,D,20221208,000000,2.51,2.52,2.42,2.49,51314,0
|
| 504 |
+
LFMD.US,D,20221209,000000,2.49,2.51,2.4,2.48,56099,0
|
| 505 |
+
LFMD.US,D,20221212,000000,2.48,2.51,2.41,2.47,56978,0
|
| 506 |
+
LFMD.US,D,20221213,000000,2.52,2.52,2.4,2.46,46478,0
|
| 507 |
+
LFMD.US,D,20221214,000000,2.42,2.49,2.4,2.4,26392,0
|
| 508 |
+
LFMD.US,D,20221215,000000,2.43,2.435,2.3,2.3,48551,0
|
| 509 |
+
LFMD.US,D,20221216,000000,2.29,2.35,2.22,2.27,161404,0
|
| 510 |
+
LFMD.US,D,20221219,000000,2.24,2.3,2.11,2.11,65607,0
|
| 511 |
+
LFMD.US,D,20221220,000000,2.14,2.22,1.94,2.17,304619,0
|
| 512 |
+
LFMD.US,D,20221221,000000,2.18,2.23,1.97,2.03,545206,0
|
| 513 |
+
LFMD.US,D,20221222,000000,2.04,2.13,2,2.01,133161,0
|
| 514 |
+
LFMD.US,D,20221223,000000,2.01,2.12,1.94,2.05,265588,0
|
| 515 |
+
LFMD.US,D,20221227,000000,1.99,2.0783,1.97,1.97,155751,0
|
| 516 |
+
LFMD.US,D,20221228,000000,1.99,2.01,1.72,1.82,363119,0
|
| 517 |
+
LFMD.US,D,20221229,000000,1.82,1.97,1.721,1.88,203353,0
|
| 518 |
+
LFMD.US,D,20221230,000000,1.88,1.94,1.7715,1.94,277063,0
|
| 519 |
+
LFMD.US,D,20230103,000000,1.93,2,1.855,1.89,88674,0
|
| 520 |
+
LFMD.US,D,20230104,000000,1.83,1.9416,1.81,1.9,76272,0
|
| 521 |
+
LFMD.US,D,20230105,000000,1.89,2,1.81,1.9,132388,0
|
| 522 |
+
LFMD.US,D,20230106,000000,1.9,2.0074,1.8784,1.93,199423,0
|
| 523 |
+
LFMD.US,D,20230109,000000,1.93,2.05,1.91,1.93,141417,0
|
| 524 |
+
LFMD.US,D,20230110,000000,1.93,2,1.89,1.9,71155,0
|
| 525 |
+
LFMD.US,D,20230111,000000,1.92,1.98,1.9,1.92,18774,0
|
| 526 |
+
LFMD.US,D,20230112,000000,1.9499,1.96,1.908,1.93,37141,0
|
| 527 |
+
LFMD.US,D,20230113,000000,1.94,2.01,1.88,2.01,133907,0
|
| 528 |
+
LFMD.US,D,20230117,000000,2.03,2.04,1.99,2.01,44708,0
|
| 529 |
+
LFMD.US,D,20230118,000000,2.01,2.01,1.87,1.96,83522,0
|
| 530 |
+
LFMD.US,D,20230119,000000,1.95,1.95,1.8,1.8,125900,0
|
| 531 |
+
LFMD.US,D,20230120,000000,1.89,1.9099,1.76,1.78,249980,0
|
| 532 |
+
LFMD.US,D,20230123,000000,1.83,1.9301,1.77,1.8368,202662,0
|
| 533 |
+
LFMD.US,D,20230124,000000,1.857,1.93,1.82,1.84,180150,0
|
| 534 |
+
LFMD.US,D,20230125,000000,1.82,1.93,1.7927,1.85,146269,0
|
| 535 |
+
LFMD.US,D,20230126,000000,1.89,1.92,1.8001,1.9,28646,0
|
| 536 |
+
LFMD.US,D,20230127,000000,1.88,2,1.855,1.94,31706,0
|
| 537 |
+
LFMD.US,D,20230130,000000,1.95,2,1.94,1.96,37204,0
|
| 538 |
+
LFMD.US,D,20230131,000000,1.99,2,1.96,1.98,59433,0
|
| 539 |
+
LFMD.US,D,20230201,000000,1.98,2.09,1.97,2.07,78646,0
|
| 540 |
+
LFMD.US,D,20230202,000000,2.13,2.25,2.11,2.23,139232,0
|
| 541 |
+
LFMD.US,D,20230203,000000,2.19,2.2504,2.17,2.225,39994,0
|
| 542 |
+
LFMD.US,D,20230206,000000,2.19,2.26,2.091,2.16,73082,0
|
| 543 |
+
LFMD.US,D,20230207,000000,2.14,2.215,2.03,2.03,92961,0
|
| 544 |
+
LFMD.US,D,20230208,000000,2.1,2.1008,2.02,2.03,28647,0
|
| 545 |
+
LFMD.US,D,20230209,000000,2.0358,2.0585,1.863,1.89,80148,0
|
| 546 |
+
LFMD.US,D,20230210,000000,1.9,2.0499,1.83,1.85,94927,0
|
| 547 |
+
LFMD.US,D,20230213,000000,1.84,1.9363,1.84,1.85,48816,0
|
| 548 |
+
LFMD.US,D,20230214,000000,1.85,1.9167,1.82,1.82,22957,0
|
| 549 |
+
LFMD.US,D,20230215,000000,1.89,1.97,1.872,1.97,46266,0
|
| 550 |
+
LFMD.US,D,20230216,000000,1.93,1.97,1.8545,1.86,25076,0
|
| 551 |
+
LFMD.US,D,20230217,000000,1.88,1.9499,1.84,1.9,32046,0
|
| 552 |
+
LFMD.US,D,20230221,000000,1.87,1.97,1.85,1.87,51651,0
|
| 553 |
+
LFMD.US,D,20230222,000000,1.8819,1.94,1.85,1.85,78050,0
|
| 554 |
+
LFMD.US,D,20230223,000000,1.89,1.89,1.82,1.82,24618,0
|
| 555 |
+
LFMD.US,D,20230224,000000,1.83,1.9058,1.81,1.82,58929,0
|
| 556 |
+
LFMD.US,D,20230227,000000,1.88,1.88,1.76,1.76,32344,0
|
| 557 |
+
LFMD.US,D,20230228,000000,1.805,1.85,1.7731,1.78,39890,0
|
| 558 |
+
LFMD.US,D,20230301,000000,1.8,1.87,1.77,1.77,52102,0
|
| 559 |
+
LFMD.US,D,20230302,000000,1.77,1.85,1.7501,1.79,89477,0
|
| 560 |
+
LFMD.US,D,20230303,000000,1.7964,1.8399,1.7701,1.82,25019,0
|
| 561 |
+
LFMD.US,D,20230306,000000,1.82,1.8499,1.8,1.83,48824,0
|
| 562 |
+
LFMD.US,D,20230307,000000,1.94,1.94,1.78,1.82,36748,0
|
| 563 |
+
LFMD.US,D,20230308,000000,1.89,1.89,1.76,1.78,69814,0
|
| 564 |
+
LFMD.US,D,20230309,000000,1.76,1.79,1.59,1.62,232215,0
|
| 565 |
+
LFMD.US,D,20230310,000000,1.6001,1.6491,1.41,1.425,143061,0
|
| 566 |
+
LFMD.US,D,20230313,000000,1.43,1.4303,1.34,1.37,99977,0
|
| 567 |
+
LFMD.US,D,20230314,000000,1.38,1.45,1.26,1.26,96405,0
|
| 568 |
+
LFMD.US,D,20230315,000000,1.37,1.3895,1.19,1.22,113059,0
|
| 569 |
+
LFMD.US,D,20230316,000000,1.2,1.29,1.2,1.25,35295,0
|
| 570 |
+
LFMD.US,D,20230317,000000,1.27,1.31,1.15,1.15,155651,0
|
| 571 |
+
LFMD.US,D,20230320,000000,1.2,1.3,1.14,1.15,105560,0
|
| 572 |
+
LFMD.US,D,20230321,000000,1.18,1.2453,1.15,1.17,96702,0
|
| 573 |
+
LFMD.US,D,20230322,000000,1.2,1.4499,1.2,1.4,989993,0
|
| 574 |
+
LFMD.US,D,20230323,000000,1.5,1.55,1.27,1.45,505247,0
|
| 575 |
+
LFMD.US,D,20230324,000000,1.45,1.56,1.4,1.54,167747,0
|
| 576 |
+
LFMD.US,D,20230327,000000,1.58,1.58,1.42,1.45,82793,0
|
| 577 |
+
LFMD.US,D,20230328,000000,1.43,1.59,1.43,1.54,79387,0
|
| 578 |
+
LFMD.US,D,20230329,000000,1.52,1.57,1.48,1.505,59561,0
|
| 579 |
+
LFMD.US,D,20230330,000000,1.53,1.5771,1.41,1.5,89506,0
|
| 580 |
+
LFMD.US,D,20230331,000000,1.47,1.73,1.47,1.7,129507,0
|
| 581 |
+
LFMD.US,D,20230403,000000,1.67,1.73,1.62,1.7,68192,0
|
| 582 |
+
LFMD.US,D,20230404,000000,1.68,1.76,1.6201,1.67,57020,0
|
| 583 |
+
LFMD.US,D,20230405,000000,1.69,1.6972,1.59,1.62,22097,0
|
| 584 |
+
LFMD.US,D,20230406,000000,1.59,1.65,1.56,1.63,91214,0
|
| 585 |
+
LFMD.US,D,20230410,000000,1.59,1.7,1.59,1.6701,74651,0
|
| 586 |
+
LFMD.US,D,20230411,000000,1.67,1.7,1.64,1.67,31644,0
|
| 587 |
+
LFMD.US,D,20230412,000000,1.68,1.7011,1.52,1.52,40582,0
|
| 588 |
+
LFMD.US,D,20230413,000000,1.53,1.63,1.53,1.59,27081,0
|
| 589 |
+
LFMD.US,D,20230414,000000,1.58,1.65,1.58,1.59,29079,0
|
| 590 |
+
LFMD.US,D,20230417,000000,1.6,1.66,1.5501,1.66,35010,0
|
| 591 |
+
LFMD.US,D,20230418,000000,1.61,1.72,1.58,1.72,121893,0
|
| 592 |
+
LFMD.US,D,20230419,000000,1.73,1.8599,1.6801,1.81,143596,0
|
| 593 |
+
LFMD.US,D,20230420,000000,1.77,1.83,1.66,1.76,58715,0
|
| 594 |
+
LFMD.US,D,20230421,000000,1.84,1.84,1.65,1.7,46953,0
|
| 595 |
+
LFMD.US,D,20230424,000000,1.67,1.8003,1.65,1.7,67281,0
|
| 596 |
+
LFMD.US,D,20230425,000000,1.68,1.715,1.57,1.57,34129,0
|
| 597 |
+
LFMD.US,D,20230426,000000,1.58,1.61,1.53,1.555,52364,0
|
| 598 |
+
LFMD.US,D,20230427,000000,1.56,1.719,1.56,1.6803,20485,0
|
| 599 |
+
LFMD.US,D,20230428,000000,1.72,1.7219,1.62,1.66,44910,0
|
| 600 |
+
LFMD.US,D,20230501,000000,1.66,1.66,1.56,1.57,55126,0
|
| 601 |
+
LFMD.US,D,20230502,000000,1.58,1.5899,1.4,1.48,74282,0
|
| 602 |
+
LFMD.US,D,20230503,000000,1.5298,1.55,1.45,1.535,21575,0
|
| 603 |
+
LFMD.US,D,20230504,000000,1.56,1.5699,1.46,1.47,41605,0
|
| 604 |
+
LFMD.US,D,20230505,000000,1.46,1.52,1.46,1.505,16372,0
|
| 605 |
+
LFMD.US,D,20230508,000000,1.51,1.62,1.51,1.61,34604,0
|
| 606 |
+
LFMD.US,D,20230509,000000,1.59,1.71,1.59,1.69,44796,0
|
| 607 |
+
LFMD.US,D,20230510,000000,1.69,1.7558,1.671,1.75,79640,0
|
| 608 |
+
LFMD.US,D,20230511,000000,1.74,1.85,1.72,1.83,114517,0
|
| 609 |
+
LFMD.US,D,20230512,000000,1.89,1.95,1.66,1.83,481722,0
|
| 610 |
+
LFMD.US,D,20230515,000000,1.83,1.8681,1.72,1.76,145363,0
|
| 611 |
+
LFMD.US,D,20230516,000000,1.74,1.81,1.72,1.78,29882,0
|
| 612 |
+
LFMD.US,D,20230517,000000,1.8,1.9296,1.74,1.87,104384,0
|
| 613 |
+
LFMD.US,D,20230518,000000,1.85,1.87,1.79,1.86,50333,0
|
| 614 |
+
LFMD.US,D,20230519,000000,1.89,2.05,1.81,2.04,163511,0
|
| 615 |
+
LFMD.US,D,20230522,000000,2.02,2.18,1.975,2.16,152435,0
|
| 616 |
+
LFMD.US,D,20230523,000000,2.17,2.18,1.96,2.12,141650,0
|
| 617 |
+
LFMD.US,D,20230524,000000,2.1,2.19,2.07,2.15,123081,0
|
| 618 |
+
LFMD.US,D,20230525,000000,2.19,2.19,2.05,2.17,82954,0
|
| 619 |
+
LFMD.US,D,20230526,000000,2.14,2.2,2.06,2.18,84456,0
|
| 620 |
+
LFMD.US,D,20230530,000000,2.19,2.19,2.0303,2.1,76846,0
|
| 621 |
+
LFMD.US,D,20230531,000000,2.11,2.11,1.93,1.95,109483,0
|
| 622 |
+
LFMD.US,D,20230601,000000,1.95,2.18,1.95,2.18,74130,0
|
| 623 |
+
LFMD.US,D,20230602,000000,2.18,2.18,2.08,2.14,58443,0
|
| 624 |
+
LFMD.US,D,20230605,000000,2.14,2.18,2.06,2.18,98207,0
|
| 625 |
+
LFMD.US,D,20230606,000000,2.21,2.21,2.13,2.18,270052,0
|
| 626 |
+
LFMD.US,D,20230607,000000,2.2,2.2,2.165,2.2,160646,0
|
| 627 |
+
LFMD.US,D,20230608,000000,2.28,2.4,2.26,2.39,213347,0
|
| 628 |
+
LFMD.US,D,20230609,000000,2.44,2.59,2.4,2.49,163993,0
|
| 629 |
+
LFMD.US,D,20230612,000000,2.59,2.63,2.5,2.63,131946,0
|
| 630 |
+
LFMD.US,D,20230613,000000,2.64,3.18,2.5301,2.895,338860,0
|
| 631 |
+
LFMD.US,D,20230614,000000,2.95,3.1006,2.85,2.98,259947,0
|
| 632 |
+
LFMD.US,D,20230615,000000,3.01,3.25,2.98,3.23,531648,0
|
| 633 |
+
LFMD.US,D,20230616,000000,3.29,3.44,3.05,3.37,653552,0
|
| 634 |
+
LFMD.US,D,20230620,000000,3.45,3.6,3.41,3.56,307843,0
|
| 635 |
+
LFMD.US,D,20230621,000000,3.56,4.1999,3.3149,3.86,1257123,0
|
| 636 |
+
LFMD.US,D,20230622,000000,3.98,4.09,3.6,3.65,510477,0
|
| 637 |
+
LFMD.US,D,20230623,000000,3.6,4,3.5,3.9,472499,0
|
| 638 |
+
LFMD.US,D,20230626,000000,3.92,3.97,3.77,3.86,183799,0
|
| 639 |
+
LFMD.US,D,20230627,000000,3.85,3.978,3.5401,3.68,404160,0
|
| 640 |
+
LFMD.US,D,20230628,000000,3.61,3.97,3.6001,3.94,228239,0
|
| 641 |
+
LFMD.US,D,20230629,000000,4.04,4.1,3.812,4.1,307023,0
|
| 642 |
+
LFMD.US,D,20230630,000000,4.09,4.4054,4.05,4.35,466642,0
|
| 643 |
+
LFMD.US,D,20230703,000000,4.4,4.8,4.37,4.79,645578,0
|
| 644 |
+
LFMD.US,D,20230705,000000,4.82,4.85,4.5001,4.82,574833,0
|
| 645 |
+
LFMD.US,D,20230706,000000,4.73,4.73,4.0601,4.17,561004,0
|
| 646 |
+
LFMD.US,D,20230707,000000,4.17,5,4.06,4.57,743978,0
|
| 647 |
+
LFMD.US,D,20230710,000000,4.665,5.35,4.5401,5.32,753322,0
|
| 648 |
+
LFMD.US,D,20230711,000000,5.44,5.45,4.83,5.03,684801,0
|
| 649 |
+
LFMD.US,D,20230712,000000,5.08,5.17,4.65,4.7,504847,0
|
| 650 |
+
LFMD.US,D,20230713,000000,4.7,4.7,4.21,4.47,551562,0
|
| 651 |
+
LFMD.US,D,20230714,000000,4.44,4.47,4.0301,4.1,317119,0
|
| 652 |
+
LFMD.US,D,20230717,000000,4.1,4.1143,3.65,4.04,947028,0
|
| 653 |
+
LFMD.US,D,20230718,000000,4.05,4.25,3.88,3.89,424860,0
|
| 654 |
+
LFMD.US,D,20230719,000000,3.83,3.9,3.4901,3.66,577526,0
|
| 655 |
+
LFMD.US,D,20230720,000000,3.69,3.8,3.31,3.53,1176361,0
|
| 656 |
+
LFMD.US,D,20230721,000000,3.71,4.6,3.685,4.14,1356452,0
|
| 657 |
+
LFMD.US,D,20230724,000000,4.11,4.3,3.72,3.76,570165,0
|
| 658 |
+
LFMD.US,D,20230725,000000,3.87,4.0394,3.66,3.67,463573,0
|
| 659 |
+
LFMD.US,D,20230726,000000,3.63,3.94,3.57,3.89,299062,0
|
| 660 |
+
LFMD.US,D,20230727,000000,3.94,4.226,3.85,3.92,419408,0
|
| 661 |
+
LFMD.US,D,20230728,000000,4.15,4.59,3.98,4.56,608233,0
|
| 662 |
+
LFMD.US,D,20230731,000000,4.61,4.8,4.4,4.74,417779,0
|
| 663 |
+
LFMD.US,D,20230801,000000,4.71,4.75,4.26,4.45,301229,0
|
| 664 |
+
LFMD.US,D,20230802,000000,4.35,4.425,4.13,4.21,146011,0
|
| 665 |
+
LFMD.US,D,20230803,000000,4.16,4.48,4.16,4.22,122615,0
|
| 666 |
+
LFMD.US,D,20230804,000000,4.22,4.35,4.17,4.31,196944,0
|
| 667 |
+
LFMD.US,D,20230807,000000,4.28,4.28,3.85,3.92,217634,0
|
| 668 |
+
LFMD.US,D,20230808,000000,3.86,3.96,3.73,3.75,356405,0
|
| 669 |
+
LFMD.US,D,20230809,000000,3.86,3.86,3.45,3.66,336646,0
|
| 670 |
+
LFMD.US,D,20230810,000000,3.95,4.54,3.95,4.38,999588,0
|
| 671 |
+
LFMD.US,D,20230811,000000,4.34,4.63,4.2615,4.38,397625,0
|
| 672 |
+
LFMD.US,D,20230814,000000,4.4,4.59,4.28,4.35,306621,0
|
| 673 |
+
LFMD.US,D,20230815,000000,4.3,4.4393,4.03,4.36,372061,0
|
| 674 |
+
LFMD.US,D,20230816,000000,4.37,4.53,4.05,4.08,411378,0
|
| 675 |
+
LFMD.US,D,20230817,000000,4.1,4.13,3.77,3.8,344812,0
|
| 676 |
+
LFMD.US,D,20230818,000000,3.74,3.82,3.65,3.77,312714,0
|
| 677 |
+
LFMD.US,D,20230821,000000,3.84,4.01,3.81,3.84,241648,0
|
| 678 |
+
LFMD.US,D,20230822,000000,3.88,3.9,3.7,3.85,213430,0
|
| 679 |
+
LFMD.US,D,20230823,000000,3.85,3.95,3.75,3.9,132471,0
|
| 680 |
+
LFMD.US,D,20230824,000000,3.9,3.91,3.5206,3.58,244428,0
|
| 681 |
+
LFMD.US,D,20230825,000000,3.66,3.7,3.52,3.59,192698,0
|
| 682 |
+
LFMD.US,D,20230828,000000,3.62,3.723,3.46,3.49,222932,0
|
| 683 |
+
LFMD.US,D,20230829,000000,3.53,3.69,3.53,3.68,287305,0
|
| 684 |
+
LFMD.US,D,20230830,000000,3.76,3.935,3.72,3.87,283452,0
|
| 685 |
+
LFMD.US,D,20230831,000000,3.99,3.99,3.77,3.86,336506,0
|
| 686 |
+
LFMD.US,D,20230901,000000,4.04,4.31,3.965,4.25,1045750,0
|
| 687 |
+
LFMD.US,D,20230905,000000,4.26,4.87,4.16,4.65,692344,0
|
| 688 |
+
LFMD.US,D,20230906,000000,4.65,4.67,4.27,4.39,409389,0
|
| 689 |
+
LFMD.US,D,20230907,000000,4.32,4.86,4.28,4.71,483289,0
|
| 690 |
+
LFMD.US,D,20230908,000000,4.73,4.78,4.3041,4.37,230471,0
|
| 691 |
+
LFMD.US,D,20230911,000000,4.38,4.75,4.38,4.69,260748,0
|
| 692 |
+
LFMD.US,D,20230912,000000,4.64,5.0397,4.64,4.72,555183,0
|
| 693 |
+
LFMD.US,D,20230913,000000,4.65,4.96,4.52,4.7,310472,0
|
| 694 |
+
LFMD.US,D,20230914,000000,4.73,4.92,4.58,4.86,342098,0
|
| 695 |
+
LFMD.US,D,20230915,000000,4.83,5.02,4.59,4.85,439027,0
|
| 696 |
+
LFMD.US,D,20230918,000000,4.83,4.83,4.41,4.52,385414,0
|
| 697 |
+
LFMD.US,D,20230919,000000,4.5,4.65,4.21,4.41,432541,0
|
| 698 |
+
LFMD.US,D,20230920,000000,4.42,4.48,4.28,4.31,295267,0
|
| 699 |
+
LFMD.US,D,20230921,000000,4.26,4.52,4.25,4.3,434823,0
|
| 700 |
+
LFMD.US,D,20230922,000000,4.31,4.41,4.05,4.3,543672,0
|
| 701 |
+
LFMD.US,D,20230925,000000,4.26,4.94,4.26,4.83,729482,0
|
| 702 |
+
LFMD.US,D,20230926,000000,4.75,5.66,4.75,5.43,1390473,0
|
| 703 |
+
LFMD.US,D,20230927,000000,5.44,5.62,5.03,5.5,666788,0
|
| 704 |
+
LFMD.US,D,20230928,000000,5.5,5.9195,5.34,5.89,817714,0
|
| 705 |
+
LFMD.US,D,20230929,000000,5.96,6.26,5.75,6.25,1205958,0
|
| 706 |
+
LFMD.US,D,20231002,000000,6.25,6.5,6.01,6.26,1180520,0
|
| 707 |
+
LFMD.US,D,20231003,000000,6.25,6.86,5.66,5.96,1027357,0
|
| 708 |
+
LFMD.US,D,20231004,000000,6.02,6.1756,5.77,6.06,499292,0
|
| 709 |
+
LFMD.US,D,20231005,000000,6.09,6.54,6.03,6.45,544326,0
|
| 710 |
+
LFMD.US,D,20231006,000000,6.38,6.63,6.25,6.5,369303,0
|
| 711 |
+
LFMD.US,D,20231009,000000,6.41,6.73,6.16,6.62,484607,0
|
| 712 |
+
LFMD.US,D,20231010,000000,6.57,6.73,6.31,6.35,385918,0
|
| 713 |
+
LFMD.US,D,20231011,000000,6.35,6.75,6.3,6.49,431743,0
|
| 714 |
+
LFMD.US,D,20231012,000000,6.55,6.97,6.41,6.75,1028555,0
|
| 715 |
+
LFMD.US,D,20231013,000000,6.84,7.4,6.55,6.7,1212268,0
|
| 716 |
+
LFMD.US,D,20231016,000000,6.85,7.05,6.34,6.78,660337,0
|
| 717 |
+
LFMD.US,D,20231017,000000,6.73,7.08,6.62,6.77,546902,0
|
| 718 |
+
LFMD.US,D,20231018,000000,6.66,6.81,6.23,6.28,956863,0
|
| 719 |
+
LFMD.US,D,20231019,000000,6.26,6.355,6.12,6.3,475091,0
|
| 720 |
+
LFMD.US,D,20231020,000000,6.3,6.51,6.2278,6.41,560083,0
|
| 721 |
+
LFMD.US,D,20231023,000000,6.31,6.84,5.97,6.67,798525,0
|
| 722 |
+
LFMD.US,D,20231024,000000,7.07,7.23,6.64,6.87,676352,0
|
| 723 |
+
LFMD.US,D,20231025,000000,6.82,6.98,6.5,6.58,604568,0
|
| 724 |
+
LFMD.US,D,20231026,000000,6.51,6.68,6.02,6.4,582725,0
|
| 725 |
+
LFMD.US,D,20231027,000000,6.43,6.61,6.28,6.32,342924,0
|
| 726 |
+
LFMD.US,D,20231030,000000,6.34,6.49,6.07,6.19,669922,0
|
| 727 |
+
LFMD.US,D,20231031,000000,6.16,6.36,6.0312,6.26,176530,0
|
| 728 |
+
LFMD.US,D,20231101,000000,6.26,6.4,6.2,6.38,168731,0
|
| 729 |
+
LFMD.US,D,20231102,000000,6.45,7.17,6.44,6.84,710595,0
|
| 730 |
+
LFMD.US,D,20231103,000000,6.92,7.25,6.92,7.11,501533,0
|
| 731 |
+
LFMD.US,D,20231106,000000,7.15,7.37,6.89,7.31,470686,0
|
| 732 |
+
LFMD.US,D,20231107,000000,7.28,7.77,7.12,7.2,714539,0
|
| 733 |
+
LFMD.US,D,20231108,000000,7.24,7.54,7.05,7.16,677641,0
|
| 734 |
+
LFMD.US,D,20231109,000000,7.39,7.45,6.2,6.81,1519492,0
|
| 735 |
+
LFMD.US,D,20231110,000000,6.79,6.9359,6.67,6.88,473260,0
|
| 736 |
+
LFMD.US,D,20231113,000000,6.88,7.11,6.605,7.1,418208,0
|
| 737 |
+
LFMD.US,D,20231114,000000,7.28,7.65,7.15,7.22,594879,0
|
| 738 |
+
LFMD.US,D,20231115,000000,7.24,7.63,7.19,7.53,528178,0
|
| 739 |
+
LFMD.US,D,20231116,000000,7.51,7.7,7.31,7.4,465504,0
|
| 740 |
+
LFMD.US,D,20231117,000000,7.4,7.54,7.2,7.2,1539343,0
|
| 741 |
+
LFMD.US,D,20231120,000000,7.165,7.29,6.93,7.1,527133,0
|
| 742 |
+
LFMD.US,D,20231121,000000,7.06,7.19,6.83,7,448231,0
|
| 743 |
+
LFMD.US,D,20231122,000000,7.08,7.08,6.85,6.89,263672,0
|
| 744 |
+
LFMD.US,D,20231124,000000,6.83,6.96,6.69,6.72,211413,0
|
| 745 |
+
LFMD.US,D,20231127,000000,6.7,6.99,6.64,6.93,387733,0
|
| 746 |
+
LFMD.US,D,20231128,000000,6.93,7.06,6.82,6.87,317804,0
|
| 747 |
+
LFMD.US,D,20231129,000000,6.92,7.59,6.92,7.19,680564,0
|
| 748 |
+
LFMD.US,D,20231130,000000,7.4,7.95,7.4,7.7,1611406,0
|
| 749 |
+
LFMD.US,D,20231201,000000,7.69,8.18,7.59,7.76,820894,0
|
| 750 |
+
LFMD.US,D,20231204,000000,7.75,8.22,7.75,8.17,682414,0
|
| 751 |
+
LFMD.US,D,20231205,000000,8.21,8.34,7.915,8.06,514116,0
|
| 752 |
+
LFMD.US,D,20231206,000000,8.06,8.2,7.9,7.97,557857,0
|
| 753 |
+
LFMD.US,D,20231207,000000,7.97,8.39,7.83,8.28,446879,0
|
| 754 |
+
LFMD.US,D,20231208,000000,8.28,8.5,8.1753,8.39,357807,0
|
| 755 |
+
LFMD.US,D,20231211,000000,8.38,8.41,7.89,7.96,479630,0
|
| 756 |
+
LFMD.US,D,20231212,000000,7.88,8.17,7.59,8.1,514067,0
|
| 757 |
+
LFMD.US,D,20231213,000000,9.05,9.11,7.2101,7.58,2566166,0
|
| 758 |
+
LFMD.US,D,20231214,000000,7.8,8.15,7.37,8.04,880393,0
|
| 759 |
+
LFMD.US,D,20231215,000000,8.08,8.08,7.51,7.82,839273,0
|
| 760 |
+
LFMD.US,D,20231218,000000,7.85,7.98,7.65,7.74,407968,0
|
| 761 |
+
LFMD.US,D,20231219,000000,7.81,7.9817,7.65,7.9,564200,0
|
| 762 |
+
LFMD.US,D,20231220,000000,7.84,8.3375,7.82,8,1017932,0
|
| 763 |
+
LFMD.US,D,20231221,000000,8.09,8.3548,7.95,8.33,916855,0
|
| 764 |
+
LFMD.US,D,20231222,000000,8.5,8.93,8.38,8.58,934217,0
|
| 765 |
+
LFMD.US,D,20231226,000000,8.58,8.78,8.18,8.52,609496,0
|
| 766 |
+
LFMD.US,D,20231227,000000,8.66,8.89,8.495,8.56,880088,0
|
| 767 |
+
LFMD.US,D,20231228,000000,8.53,8.74,8.31,8.33,673062,0
|
| 768 |
+
LFMD.US,D,20231229,000000,8.33,8.53,8.1306,8.29,1508309,0
|
| 769 |
+
LFMD.US,D,20240102,000000,8.13,8.46,8.09,8.43,851383,0
|
| 770 |
+
LFMD.US,D,20240103,000000,8.39,8.43,7.68,7.77,846483,0
|
| 771 |
+
LFMD.US,D,20240104,000000,6.96,6.966,5,5.28,7259049,0
|
| 772 |
+
LFMD.US,D,20240105,000000,5.55,5.85,5.26,5.45,3418788,0
|
| 773 |
+
LFMD.US,D,20240108,000000,6.1,6.1,5.68,5.83,2452620,0
|
| 774 |
+
LFMD.US,D,20240109,000000,5.69,6.006,5.55,5.92,899493,0
|
| 775 |
+
LFMD.US,D,20240110,000000,5.93,5.98,5.61,5.67,1528989,0
|
| 776 |
+
LFMD.US,D,20240111,000000,5.85,6.1289,5.62,6.04,1111142,0
|
| 777 |
+
LFMD.US,D,20240112,000000,6.1,6.48,6,6.16,898810,0
|
| 778 |
+
LFMD.US,D,20240116,000000,6.15,6.35,5.84,5.9,1029728,0
|
| 779 |
+
LFMD.US,D,20240117,000000,5.73,6.025,5.6904,5.94,598429,0
|
| 780 |
+
LFMD.US,D,20240118,000000,5.97,6.08,5.8401,6,563753,0
|
| 781 |
+
LFMD.US,D,20240119,000000,5.98,6.09,5.82,6.02,596742,0
|
| 782 |
+
LFMD.US,D,20240122,000000,6.05,6.1532,5.904,6.08,682622,0
|
| 783 |
+
LFMD.US,D,20240123,000000,5.96,6.185,5.96,6.16,731948,0
|
| 784 |
+
LFMD.US,D,20240124,000000,6.21,6.3,6.045,6.08,484901,0
|
| 785 |
+
LFMD.US,D,20240125,000000,6.06,6.24,5.79,5.94,674566,0
|
| 786 |
+
LFMD.US,D,20240126,000000,5.94,6.03,5.855,5.87,314911,0
|
| 787 |
+
LFMD.US,D,20240129,000000,5.77,5.92,5.58,5.87,917887,0
|
| 788 |
+
LFMD.US,D,20240130,000000,5.83,5.89,5.46,5.56,750073,0
|
| 789 |
+
LFMD.US,D,20240131,000000,5.51,5.84,5.5,5.59,629682,0
|
| 790 |
+
LFMD.US,D,20240201,000000,5.62,5.8318,5.6,5.8,387399,0
|
| 791 |
+
LFMD.US,D,20240202,000000,5.77,5.83,5.5329,5.69,499435,0
|
| 792 |
+
LFMD.US,D,20240205,000000,5.62,5.6724,5.51,5.64,367814,0
|
| 793 |
+
LFMD.US,D,20240206,000000,5.65,6,5.65,5.98,437052,0
|
| 794 |
+
LFMD.US,D,20240207,000000,6.01,6.01,5.69,5.71,451773,0
|
| 795 |
+
LFMD.US,D,20240208,000000,5.71,5.86,5.665,5.79,279677,0
|
| 796 |
+
LFMD.US,D,20240209,000000,5.82,6.02,5.75,5.93,300351,0
|
| 797 |
+
LFMD.US,D,20240212,000000,5.93,6.23,5.93,6.12,363855,0
|
| 798 |
+
LFMD.US,D,20240213,000000,5.88,6.23,5.68,6,365724,0
|
| 799 |
+
LFMD.US,D,20240214,000000,6.04,6.83,6.04,6.67,529242,0
|
| 800 |
+
LFMD.US,D,20240215,000000,6.72,7,6.62,7,393929,0
|
| 801 |
+
LFMD.US,D,20240216,000000,6.94,7.2,6.87,7.09,362213,0
|
| 802 |
+
LFMD.US,D,20240220,000000,7,7.28,6.9391,7.19,276561,0
|
| 803 |
+
LFMD.US,D,20240221,000000,7.1,7.2,6.87,7.12,289076,0
|
| 804 |
+
LFMD.US,D,20240222,000000,7.17,7.35,6.64,6.7,473391,0
|
| 805 |
+
LFMD.US,D,20240223,000000,6.71,7.39,6.6201,7.35,531070,0
|
| 806 |
+
LFMD.US,D,20240226,000000,7.34,7.87,7.28,7.77,406657,0
|
| 807 |
+
LFMD.US,D,20240227,000000,7.86,8.44,7.86,8.27,746316,0
|
| 808 |
+
LFMD.US,D,20240228,000000,8.25,8.38,7.93,8,598277,0
|
| 809 |
+
LFMD.US,D,20240229,000000,8,8.14,7.76,7.96,378007,0
|
| 810 |
+
LFMD.US,D,20240301,000000,7.99,8.12,7.87,8,378622,0
|
| 811 |
+
LFMD.US,D,20240304,000000,8,8.05,7.53,7.54,388448,0
|
| 812 |
+
LFMD.US,D,20240305,000000,7.47,7.63,7.09,7.56,553793,0
|
| 813 |
+
LFMD.US,D,20240306,000000,7.62,8,7.62,7.78,738303,0
|
| 814 |
+
LFMD.US,D,20240307,000000,7.79,7.99,7.58,7.9,559642,0
|
| 815 |
+
LFMD.US,D,20240308,000000,7.92,8.34,7.9,8,542256,0
|
| 816 |
+
LFMD.US,D,20240311,000000,8.09,8.12,7.8,7.95,1123794,0
|
| 817 |
+
LFMD.US,D,20240312,000000,8.25,8.75,7.4,8.38,2454976,0
|
| 818 |
+
LFMD.US,D,20240313,000000,8.42,9.02,8.35,8.9,1265451,0
|
| 819 |
+
LFMD.US,D,20240314,000000,9.04,10.18,9,9.77,2115025,0
|
| 820 |
+
LFMD.US,D,20240315,000000,9.81,10.28,9.62,10.08,1135170,0
|
| 821 |
+
LFMD.US,D,20240318,000000,10.14,11.055,10.02,10.84,1475326,0
|
| 822 |
+
LFMD.US,D,20240319,000000,10.77,10.99,10.11,10.87,1103493,0
|
| 823 |
+
LFMD.US,D,20240320,000000,10.88,11.57,10.6,11.53,824702,0
|
| 824 |
+
LFMD.US,D,20240321,000000,11.63,12.01,11.13,11.24,1072875,0
|
| 825 |
+
LFMD.US,D,20240322,000000,11.23,11.51,10.92,11.14,667192,0
|
| 826 |
+
LFMD.US,D,20240325,000000,11.26,11.315,10.55,10.6,637474,0
|
| 827 |
+
LFMD.US,D,20240326,000000,10.6,11.165,10.51,11.06,732450,0
|
| 828 |
+
LFMD.US,D,20240327,000000,11.11,11.11,10.13,10.18,674834,0
|
| 829 |
+
LFMD.US,D,20240328,000000,10.2,10.52,10.129,10.28,783888,0
|
| 830 |
+
LFMD.US,D,20240401,000000,10.3,10.62,9.98,10.2,536955,0
|
| 831 |
+
LFMD.US,D,20240402,000000,10.08,10.13,9.73,9.9,480822,0
|
| 832 |
+
LFMD.US,D,20240403,000000,9.86,10.24,9.84,10.13,409482,0
|
| 833 |
+
LFMD.US,D,20240404,000000,10.17,10.8499,9.64,9.67,817942,0
|
| 834 |
+
LFMD.US,D,20240405,000000,9.77,9.955,9.38,9.58,441648,0
|
| 835 |
+
LFMD.US,D,20240408,000000,9.66,10.15,9.6,10,400782,0
|
| 836 |
+
LFMD.US,D,20240409,000000,10.03,10.3,9.93,10.27,541284,0
|
| 837 |
+
LFMD.US,D,20240410,000000,10.04,10.22,9.68,9.86,302151,0
|
| 838 |
+
LFMD.US,D,20240411,000000,9.83,10.29,9.6,10.22,324574,0
|
| 839 |
+
LFMD.US,D,20240412,000000,10.14,10.25,9.22,9.66,762118,0
|
| 840 |
+
LFMD.US,D,20240415,000000,9.65,10.05,9.475,9.61,447996,0
|
| 841 |
+
LFMD.US,D,20240416,000000,9.58,10,9.45,9.92,426844,0
|
| 842 |
+
LFMD.US,D,20240417,000000,9.96,10.1,9.85,9.87,488662,0
|
| 843 |
+
LFMD.US,D,20240418,000000,9.85,10.5,9.6456,10.21,856993,0
|
| 844 |
+
LFMD.US,D,20240419,000000,10.1,10.25,9.5574,9.7,493286,0
|
| 845 |
+
LFMD.US,D,20240422,000000,9.69,10.05,9.69,10,440105,0
|
| 846 |
+
LFMD.US,D,20240423,000000,10.2,11.07,10.16,10.89,1113100,0
|
| 847 |
+
LFMD.US,D,20240424,000000,11.02,11.23,10.8001,11.16,695104,0
|
| 848 |
+
LFMD.US,D,20240425,000000,10.95,11.05,10.51,10.82,397947,0
|
| 849 |
+
LFMD.US,D,20240426,000000,10.87,12.05,10.87,11.95,754528,0
|
| 850 |
+
LFMD.US,D,20240429,000000,12.07,12.1,11.51,11.87,648382,0
|
| 851 |
+
LFMD.US,D,20240430,000000,11.8,12.4346,11.6501,11.93,679691,0
|
| 852 |
+
LFMD.US,D,20240501,000000,11.88,12,11.16,11.64,529659,0
|
| 853 |
+
LFMD.US,D,20240502,000000,11.87,12.5,11.64,12.49,602934,0
|
| 854 |
+
LFMD.US,D,20240503,000000,12.52,12.8,12.245,12.51,870408,0
|
| 855 |
+
LFMD.US,D,20240506,000000,12.52,12.73,12.105,12.44,584068,0
|
| 856 |
+
LFMD.US,D,20240507,000000,12.51,12.88,12.29,12.38,849534,0
|
| 857 |
+
LFMD.US,D,20240508,000000,12.24,12.64,11.8241,12.33,1222115,0
|
| 858 |
+
LFMD.US,D,20240509,000000,10.695,10.695,9.28,9.3,3498082,0
|
| 859 |
+
LFMD.US,D,20240510,000000,9.45,9.8299,8.9699,9.32,1406436,0
|
| 860 |
+
LFMD.US,D,20240513,000000,9.25,9.87,9.24,9.53,589633,0
|
| 861 |
+
LFMD.US,D,20240514,000000,9.53,9.8,9.06,9.08,537652,0
|
| 862 |
+
LFMD.US,D,20240515,000000,9.12,9.4,8.19,8.31,1587405,0
|
| 863 |
+
LFMD.US,D,20240516,000000,8.33,8.3899,7.66,7.72,1686139,0
|
| 864 |
+
LFMD.US,D,20240517,000000,7.77,8.04,7.73,7.77,826809,0
|
| 865 |
+
LFMD.US,D,20240520,000000,7.86,7.97,7.53,7.9,944691,0
|
| 866 |
+
LFMD.US,D,20240521,000000,7.86,8.04,7.71,7.71,557463,0
|
| 867 |
+
LFMD.US,D,20240522,000000,7.7,7.825,7.59,7.79,751420,0
|
| 868 |
+
LFMD.US,D,20240523,000000,7.83,7.875,7.61,7.62,637797,0
|
| 869 |
+
LFMD.US,D,20240524,000000,7.77,8.0764,7.61,7.84,657667,0
|
| 870 |
+
LFMD.US,D,20240528,000000,7.95,8,7.71,7.77,547028,0
|
| 871 |
+
LFMD.US,D,20240529,000000,7.7,7.99,7.7,7.91,357840,0
|
| 872 |
+
LFMD.US,D,20240530,000000,7.9,8.73,7.8538,8.5,997194,0
|
| 873 |
+
LFMD.US,D,20240531,000000,8.6,8.92,8.22,8.25,764634,0
|
| 874 |
+
LFMD.US,D,20240603,000000,8.28,8.35,7.49,7.53,851120,0
|
| 875 |
+
LFMD.US,D,20240604,000000,7.42,7.57,6.95,7.53,1152932,0
|
| 876 |
+
LFMD.US,D,20240605,000000,7.96,8.24,7.6401,8.22,630980,0
|
| 877 |
+
LFMD.US,D,20240606,000000,8.21,8.47,7.79,7.95,452888,0
|
| 878 |
+
LFMD.US,D,20240607,000000,7.87,8.2824,7.5,7.54,833867,0
|
| 879 |
+
LFMD.US,D,20240610,000000,7.5,8.06,7.36,7.56,853321,0
|
| 880 |
+
LFMD.US,D,20240611,000000,7.49,7.93,7.285,7.85,567519,0
|
| 881 |
+
LFMD.US,D,20240612,000000,7.96,8.2,7.7258,7.945,682122,0
|
| 882 |
+
LFMD.US,D,20240613,000000,8.02,8.42,7.875,8.115,843824,0
|
| 883 |
+
LFMD.US,D,20240614,000000,8,8.16,7.89,7.92,485389,0
|
| 884 |
+
LFMD.US,D,20240617,000000,8.04,8.81,8,8.4,1093271,0
|
| 885 |
+
LFMD.US,D,20240618,000000,8.36,8.6774,7.86,7.87,692093,0
|
| 886 |
+
LFMD.US,D,20240620,000000,7.91,7.94,7.1556,7.21,1081522,0
|
| 887 |
+
LFMD.US,D,20240621,000000,7.2,7.225,6.77,6.96,1686383,0
|
| 888 |
+
LFMD.US,D,20240624,000000,6.95,7.02,6.76,6.93,712373,0
|
| 889 |
+
LFMD.US,D,20240625,000000,6.92,7.11,6.69,6.79,931299,0
|
| 890 |
+
LFMD.US,D,20240626,000000,6.79,6.97,6.42,6.94,1255673,0
|
| 891 |
+
LFMD.US,D,20240627,000000,6.71,7.05,6.635,6.72,836191,0
|
| 892 |
+
LFMD.US,D,20240628,000000,6.74,6.97,6.65,6.86,6436738,0
|
| 893 |
+
LFMD.US,D,20240701,000000,6.88,6.99,6.52,6.8,731183,0
|
| 894 |
+
LFMD.US,D,20240702,000000,6.78,6.93,6.59,6.62,460939,0
|
| 895 |
+
LFMD.US,D,20240703,000000,6.65,6.825,6.59,6.81,306623,0
|
| 896 |
+
LFMD.US,D,20240705,000000,6.76,6.76,6.465,6.57,480641,0
|
| 897 |
+
LFMD.US,D,20240708,000000,6.52,6.89,6.52,6.61,462276,0
|
| 898 |
+
LFMD.US,D,20240709,000000,6.62,6.63,5.83,6.02,1544527,0
|
| 899 |
+
LFMD.US,D,20240710,000000,6.15,6.19,5.665,5.82,840988,0
|
| 900 |
+
LFMD.US,D,20240711,000000,5.86,6.3,5.83,6.26,873206,0
|
| 901 |
+
LFMD.US,D,20240712,000000,6.38,6.43,6.08,6.17,877595,0
|
| 902 |
+
LFMD.US,D,20240715,000000,6.24,6.79,6.1203,6.69,690142,0
|
| 903 |
+
LFMD.US,D,20240716,000000,6.82,7.06,6.74,6.98,730369,0
|
| 904 |
+
LFMD.US,D,20240717,000000,6.75,7.015,6.595,6.75,728913,0
|
| 905 |
+
LFMD.US,D,20240718,000000,6.72,6.8492,6.53,6.55,343496,0
|
| 906 |
+
LFMD.US,D,20240719,000000,6.58,6.865,6.54,6.55,421047,0
|
| 907 |
+
LFMD.US,D,20240722,000000,6.57,6.99,6.48,6.95,509230,0
|
| 908 |
+
LFMD.US,D,20240723,000000,6.77,7.15,6.77,7,663402,0
|
| 909 |
+
LFMD.US,D,20240724,000000,6.92,7.065,6.73,6.77,464657,0
|
| 910 |
+
LFMD.US,D,20240725,000000,6.72,7.14,6.72,6.96,357967,0
|
| 911 |
+
LFMD.US,D,20240726,000000,6.98,7.14,6.9,7.03,506814,0
|
| 912 |
+
LFMD.US,D,20240729,000000,7.2,7.2,6.72,6.74,340293,0
|
| 913 |
+
LFMD.US,D,20240730,000000,6.79,6.88,6.6329,6.86,305102,0
|
| 914 |
+
LFMD.US,D,20240731,000000,6.94,7.43,6.88,7.13,716652,0
|
| 915 |
+
LFMD.US,D,20240801,000000,7.12,7.29,6.4,6.69,698282,0
|
| 916 |
+
LFMD.US,D,20240802,000000,6.3,6.63,6.26,6.59,515745,0
|
| 917 |
+
LFMD.US,D,20240805,000000,5.66,6.14,5.66,5.98,628897,0
|
| 918 |
+
LFMD.US,D,20240806,000000,6.12,6.12,5.78,5.785,476134,0
|
| 919 |
+
LFMD.US,D,20240807,000000,5.84,5.9,5.31,5.37,1026818,0
|
| 920 |
+
LFMD.US,D,20240808,000000,5.23,5.5,4.71,5.22,1304346,0
|
| 921 |
+
LFMD.US,D,20240809,000000,5.24,5.6,5.24,5.43,536669,0
|
| 922 |
+
LFMD.US,D,20240812,000000,5.44,5.51,5.21,5.46,472244,0
|
| 923 |
+
LFMD.US,D,20240813,000000,5.55,5.69,5.33,5.51,554909,0
|
| 924 |
+
LFMD.US,D,20240814,000000,5.55,5.67,5.2,5.2,458607,0
|
| 925 |
+
LFMD.US,D,20240815,000000,5.35,5.42,5.05,5.07,424462,0
|
| 926 |
+
LFMD.US,D,20240816,000000,5.13,5.23,5,5.21,371523,0
|
| 927 |
+
LFMD.US,D,20240819,000000,5.21,5.42,5.05,5.32,577655,0
|
| 928 |
+
LFMD.US,D,20240820,000000,5.3,5.32,5.1,5.2,415494,0
|
| 929 |
+
LFMD.US,D,20240821,000000,5.22,5.33,5.13,5.3,375806,0
|
| 930 |
+
LFMD.US,D,20240822,000000,5.31,5.335,5.04,5.06,305406,0
|
| 931 |
+
LFMD.US,D,20240823,000000,5.26,5.56,5.19,5.45,536242,0
|
| 932 |
+
LFMD.US,D,20240826,000000,5.44,5.47,5.3,5.44,323125,0
|
| 933 |
+
LFMD.US,D,20240827,000000,5.2,5.29,4.89,4.91,738833,0
|
| 934 |
+
LFMD.US,D,20240828,000000,5.09,5.15,4.83,5.135,459899,0
|
| 935 |
+
LFMD.US,D,20240829,000000,5.16,5.29,5.04,5.13,388051,0
|
| 936 |
+
LFMD.US,D,20240830,000000,5.15,5.2796,5.09,5.21,309274,0
|
| 937 |
+
LFMD.US,D,20240903,000000,5.36,5.39,4.96,5.04,483000,0
|
| 938 |
+
LFMD.US,D,20240904,000000,5,5.24,4.9,4.99,331914,0
|
| 939 |
+
LFMD.US,D,20240905,000000,4.99,5.05,4.89,4.94,362629,0
|
| 940 |
+
LFMD.US,D,20240906,000000,4.94,5.01,4.73,4.79,327180,0
|
| 941 |
+
LFMD.US,D,20240909,000000,4.8,4.91,4.75,4.8,411650,0
|
| 942 |
+
LFMD.US,D,20240910,000000,4.79,4.9884,4.65,4.96,343207,0
|
| 943 |
+
LFMD.US,D,20240911,000000,4.97,5.305,4.9,5.28,385373,0
|
| 944 |
+
LFMD.US,D,20240912,000000,5.41,5.45,5.13,5.23,455624,0
|
| 945 |
+
LFMD.US,D,20240913,000000,5.28,5.6,5.18,5.27,418496,0
|
| 946 |
+
LFMD.US,D,20240916,000000,5.28,5.4,5.08,5.13,244550,0
|
| 947 |
+
LFMD.US,D,20240917,000000,5.19,5.31,5.14,5.2,184810,0
|
| 948 |
+
LFMD.US,D,20240918,000000,5.2,5.45,5.18,5.24,276904,0
|
| 949 |
+
LFMD.US,D,20240919,000000,5.41,5.49,5.26,5.28,306825,0
|
| 950 |
+
LFMD.US,D,20240920,000000,5.27,5.42,4.91,4.91,1309844,0
|
| 951 |
+
LFMD.US,D,20240923,000000,4.93,5.14,4.8801,5.12,486111,0
|
| 952 |
+
LFMD.US,D,20240924,000000,5.19,5.82,5.05,5.68,940427,0
|
| 953 |
+
LFMD.US,D,20240925,000000,5.65,5.7,5.14,5.16,593244,0
|
| 954 |
+
LFMD.US,D,20240926,000000,5.25,5.415,5.1,5.2,299206,0
|
| 955 |
+
LFMD.US,D,20240927,000000,5.25,5.43,5.165,5.21,352086,0
|
| 956 |
+
LFMD.US,D,20240930,000000,5.19,5.35,5.13,5.24,232908,0
|
| 957 |
+
LFMD.US,D,20241001,000000,5.19,5.19,5.03,5.07,265445,0
|
| 958 |
+
LFMD.US,D,20241002,000000,5.06,5.2,5.01,5.16,215494,0
|
| 959 |
+
LFMD.US,D,20241003,000000,5.11,5.139573,4.5801,4.68,1234443,0
|
| 960 |
+
LFMD.US,D,20241004,000000,4.78,5.03,4.71,4.83,514219,0
|
| 961 |
+
LFMD.US,D,20241007,000000,4.85,4.9,4.6718,4.76,421754,0
|
| 962 |
+
LFMD.US,D,20241008,000000,4.76,4.89,4.65,4.67,213540,0
|
| 963 |
+
LFMD.US,D,20241009,000000,4.65,4.67,4.44,4.45,393213,0
|
| 964 |
+
LFMD.US,D,20241010,000000,4.46,4.46,4.1,4.21,854319,0
|
| 965 |
+
LFMD.US,D,20241011,000000,4.21,4.5,4.21,4.38,629068,0
|
| 966 |
+
LFMD.US,D,20241014,000000,4.41,4.9,4.41,4.64,855232,0
|
| 967 |
+
LFMD.US,D,20241015,000000,4.61,4.84,4.45,4.82,525037,0
|
| 968 |
+
LFMD.US,D,20241016,000000,4.82,4.91,4.61,4.76,457446,0
|
| 969 |
+
LFMD.US,D,20241017,000000,4.75,4.755,4.53,4.58,249004,0
|
| 970 |
+
LFMD.US,D,20241018,000000,4.6,4.79,4.6,4.68,349885,0
|
| 971 |
+
LFMD.US,D,20241021,000000,4.75,4.79,4.47,4.49,557378,0
|
| 972 |
+
LFMD.US,D,20241022,000000,4.61,4.61,4.41,4.42,291027,0
|
| 973 |
+
LFMD.US,D,20241023,000000,4.39,4.56,4.3,4.39,390763,0
|
| 974 |
+
LFMD.US,D,20241024,000000,4.4,4.4,4.22,4.25,267776,0
|
| 975 |
+
LFMD.US,D,20241025,000000,4.29,4.47,4.255,4.29,217877,0
|
| 976 |
+
LFMD.US,D,20241028,000000,4.35,4.46,4.32,4.395,241340,0
|
| 977 |
+
LFMD.US,D,20241029,000000,4.39,4.39,4.26,4.31,200703,0
|
| 978 |
+
LFMD.US,D,20241030,000000,4.28,4.34,3.99,4.15,1058202,0
|
| 979 |
+
LFMD.US,D,20241031,000000,4.18,4.24,4.03,4.08,362997,0
|
| 980 |
+
LFMD.US,D,20241101,000000,4.09,4.38,4.09,4.32,407150,0
|
| 981 |
+
LFMD.US,D,20241104,000000,4.29,4.5,4.22,4.38,330833,0
|
| 982 |
+
LFMD.US,D,20241105,000000,4.39,4.49,4.2,4.46,579163,0
|
| 983 |
+
LFMD.US,D,20241106,000000,4.8,5.095,4.6,5.06,650100,0
|
| 984 |
+
LFMD.US,D,20241107,000000,4.96,5.19,4.84,5.13,594643,0
|
| 985 |
+
LFMD.US,D,20241108,000000,5.5,6.14,5.34,5.85,1734532,0
|
| 986 |
+
LFMD.US,D,20241111,000000,6.12,7.43,6.05,7.1,2202679,0
|
| 987 |
+
LFMD.US,D,20241112,000000,7.04,7.31,6.78,7.16,896793,0
|
| 988 |
+
LFMD.US,D,20241113,000000,7.29,7.54,6.91,6.99,757012,0
|
| 989 |
+
LFMD.US,D,20241114,000000,6.7,6.9,5.96,5.97,1348096,0
|
| 990 |
+
LFMD.US,D,20241115,000000,6,6.15,5.425,5.485,1114680,0
|
| 991 |
+
LFMD.US,D,20241118,000000,5.45,5.53,5.24,5.26,660439,0
|
| 992 |
+
LFMD.US,D,20241119,000000,5.24,5.605,5.2,5.56,459082,0
|
| 993 |
+
LFMD.US,D,20241120,000000,5.54,5.71,5.37,5.42,341377,0
|
| 994 |
+
LFMD.US,D,20241121,000000,5.47,5.77,5.4,5.69,481335,0
|
| 995 |
+
LFMD.US,D,20241122,000000,5.78,5.96,5.66,5.8,445659,0
|
| 996 |
+
LFMD.US,D,20241125,000000,5.91,6.58,5.83,6.47,910901,0
|
| 997 |
+
LFMD.US,D,20241126,000000,6.43,6.6795,6.04,6.34,1057447,0
|
| 998 |
+
LFMD.US,D,20241127,000000,6.43,6.9,6.3,6.36,612442,0
|
| 999 |
+
LFMD.US,D,20241129,000000,6.43,6.75,6.32,6.59,448470,0
|
| 1000 |
+
LFMD.US,D,20241202,000000,6.6,6.68,6.38,6.54,703499,0
|
| 1001 |
+
LFMD.US,D,20241203,000000,6.46,6.52,6.045,6.16,830982,0
|
| 1002 |
+
LFMD.US,D,20241204,000000,6.18,6.22,5.67,6.04,1271661,0
|
| 1003 |
+
LFMD.US,D,20241205,000000,6,6.14,5.43,5.47,694876,0
|
| 1004 |
+
LFMD.US,D,20241206,000000,5.48,5.605,5.3805,5.58,519861,0
|
| 1005 |
+
LFMD.US,D,20241209,000000,5.7459,6.2,5.7459,5.9,925810,0
|
| 1006 |
+
LFMD.US,D,20241210,000000,5.97,6.29,5.85,5.97,597083,0
|
| 1007 |
+
LFMD.US,D,20241211,000000,5.99,5.99,5.55,5.61,601786,0
|
| 1008 |
+
LFMD.US,D,20241212,000000,5.56,5.7,5.48,5.57,315279,0
|
| 1009 |
+
LFMD.US,D,20241213,000000,5.55,5.7,5.45,5.69,285690,0
|
| 1010 |
+
LFMD.US,D,20241216,000000,5.66,5.88,5.55,5.82,650414,0
|
| 1011 |
+
LFMD.US,D,20241217,000000,5.79,5.85,5.5,5.65,474100,0
|
| 1012 |
+
LFMD.US,D,20241218,000000,5.65,5.84,5.18,5.18,1011992,0
|
| 1013 |
+
LFMD.US,D,20241219,000000,5.19,5.19,4.54,4.9,1079728,0
|
| 1014 |
+
LFMD.US,D,20241220,000000,4.88,5.17,4.76,5.04,1333373,0
|
| 1015 |
+
LFMD.US,D,20241223,000000,5.04,5.17,4.95,4.99,489222,0
|
| 1016 |
+
LFMD.US,D,20241224,000000,5.05,5.05,4.86,4.91,201472,0
|
| 1017 |
+
LFMD.US,D,20241226,000000,4.9,5.35,4.87,5.31,507339,0
|
| 1018 |
+
LFMD.US,D,20241227,000000,5.27,5.37,5,5.22,420104,0
|
| 1019 |
+
LFMD.US,D,20241230,000000,5.15,5.23,4.915,5.12,477308,0
|
| 1020 |
+
LFMD.US,D,20241231,000000,5.17,5.23,4.91,4.95,450172,0
|
| 1021 |
+
LFMD.US,D,20250102,000000,5.05,5.365,4.9774,5.23,577529,0
|
| 1022 |
+
LFMD.US,D,20250103,000000,5.26,5.83,5.26,5.75,931877,0
|
| 1023 |
+
LFMD.US,D,20250106,000000,5.9,5.97,5.71,5.78,799876,0
|
| 1024 |
+
LFMD.US,D,20250107,000000,5.74,6,5.43,5.54,755038,0
|
| 1025 |
+
LFMD.US,D,20250108,000000,5.39,5.4,5.02,5.1,564718,0
|
| 1026 |
+
LFMD.US,D,20250110,000000,5,5.05,4.7011,4.74,962986,0
|
| 1027 |
+
LFMD.US,D,20250113,000000,4.7,4.765,4.51,4.72,513381,0
|
| 1028 |
+
LFMD.US,D,20250114,000000,4.82,4.87,4.61,4.73,407576,0
|
| 1029 |
+
LFMD.US,D,20250115,000000,4.99,5.09,4.82,4.9,444741,0
|
| 1030 |
+
LFMD.US,D,20250116,000000,4.98,5.01,4.77,4.82,242103,0
|
| 1031 |
+
LFMD.US,D,20250117,000000,4.93,4.965,4.76,4.9,397361,0
|
| 1032 |
+
LFMD.US,D,20250121,000000,4.99,5.2,4.9,5.17,332093,0
|
| 1033 |
+
LFMD.US,D,20250122,000000,5.15,5.26,5.06,5.08,255059,0
|
| 1034 |
+
LFMD.US,D,20250123,000000,5,5.17,4.95,5.16,177881,0
|
| 1035 |
+
LFMD.US,D,20250124,000000,5.13,5.44,5.059,5.13,321191,0
|
| 1036 |
+
LFMD.US,D,20250127,000000,5.03,5.35,5.015,5.15,360345,0
|
| 1037 |
+
LFMD.US,D,20250128,000000,5.2,5.5,5.0855,5.5,526543,0
|
| 1038 |
+
LFMD.US,D,20250129,000000,5.57,5.93,5.515,5.72,921198,0
|
| 1039 |
+
LFMD.US,D,20250130,000000,5.9,5.96,5.62,5.74,646466,0
|
| 1040 |
+
LFMD.US,D,20250131,000000,5.74,6.03,5.455,5.57,752911,0
|
| 1041 |
+
LFMD.US,D,20250203,000000,5.48,6,5.325,5.71,826829,0
|
| 1042 |
+
LFMD.US,D,20250204,000000,5.75,6.34,5.71,6.32,1151448,0
|
| 1043 |
+
LFMD.US,D,20250205,000000,6.45,6.69,6.32,6.38,801690,0
|
| 1044 |
+
LFMD.US,D,20250206,000000,6.41,6.54,6.13,6.24,658108,0
|
| 1045 |
+
LFMD.US,D,20250207,000000,6.24,6.84,6.22,6.53,1665621,0
|
| 1046 |
+
LFMD.US,D,20250210,000000,6.75,7.18,6.6,6.89,1271729,0
|
| 1047 |
+
LFMD.US,D,20250211,000000,6.77,6.92,6.29,6.55,1323309,0
|
| 1048 |
+
LFMD.US,D,20250212,000000,6.39,6.93,6.39,6.86,550476,0
|
| 1049 |
+
LFMD.US,D,20250213,000000,7,7.39,6.78,7.27,1155541,0
|
| 1050 |
+
LFMD.US,D,20250214,000000,7.3,7.8,7.15,7.66,1371486,0
|
| 1051 |
+
LFMD.US,D,20250218,000000,7.93,8.54,7.85,8.28,1721601,0
|
| 1052 |
+
LFMD.US,D,20250219,000000,8.26,8.34,7.78,7.975,908735,0
|
| 1053 |
+
LFMD.US,D,20250220,000000,7.77,7.86,7.13,7.52,1054877,0
|
| 1054 |
+
LFMD.US,D,20250221,000000,7.395,7.55,5.405,5.46,4666920,0
|
| 1055 |
+
LFMD.US,D,20250224,000000,5.54,6.06,5.44,5.715,1964530,0
|
| 1056 |
+
LFMD.US,D,20250225,000000,5.16,5.25,4.86,4.97,2414267,0
|
| 1057 |
+
LFMD.US,D,20250226,000000,5.4,5.4,5,5.155,1727387,0
|
| 1058 |
+
LFMD.US,D,20250227,000000,5.25,5.34,4.9,5.02,985907,0
|
| 1059 |
+
LFMD.US,D,20250228,000000,4.96,5.27,4.84,5.26,1292888,0
|
| 1060 |
+
LFMD.US,D,20250303,000000,5.39,5.45,4.635,4.73,1745149,0
|
| 1061 |
+
LFMD.US,D,20250304,000000,4.65,5.01,4.54,4.86,1370044,0
|
| 1062 |
+
LFMD.US,D,20250305,000000,4.92,5.03,4.8,4.99,877965,0
|
| 1063 |
+
LFMD.US,D,20250306,000000,4.95,5.25,4.81,4.83,2133375,0
|
| 1064 |
+
LFMD.US,D,20250307,000000,4.8,4.8,4.28,4.67,1872300,0
|
| 1065 |
+
LFMD.US,D,20250310,000000,4.61,4.72,4.125,4.27,3176655,0
|
| 1066 |
+
LFMD.US,D,20250311,000000,5.43,5.81,4.9377,5.575,7202742,0
|
| 1067 |
+
LFMD.US,D,20250312,000000,5.85,6.5,5.495,5.77,2771294,0
|
| 1068 |
+
LFMD.US,D,20250313,000000,5.75,5.8697,5.44,5.66,1140677,0
|
| 1069 |
+
LFMD.US,D,20250314,000000,5.75,5.96,5.44,5.94,1563720,0
|
| 1070 |
+
LFMD.US,D,20250317,000000,5.9,5.98,5.59,5.71,1493154,0
|
| 1071 |
+
LFMD.US,D,20250318,000000,5.69,5.7789,5.47,5.65,878994,0
|
| 1072 |
+
LFMD.US,D,20250319,000000,5.68,5.83,5.57,5.72,786129,0
|
| 1073 |
+
LFMD.US,D,20250320,000000,5.61,6.029,5.5109,5.65,816880,0
|
| 1074 |
+
LFMD.US,D,20250321,000000,5.56,5.6999,5.4686,5.6,643027,0
|
| 1075 |
+
LFMD.US,D,20250324,000000,5.77,6.15,5.696,6.1,1001130,0
|
| 1076 |
+
LFMD.US,D,20250325,000000,6.13,6.13,5.8,6,797481,0
|
| 1077 |
+
LFMD.US,D,20250326,000000,5.98,5.995,5.77,5.975,688929,0
|
| 1078 |
+
LFMD.US,D,20250327,000000,5.92,5.92,5.395,5.6,1105455,0
|
| 1079 |
+
LFMD.US,D,20250328,000000,5.54,5.59,5.33,5.45,731306,0
|
| 1080 |
+
LFMD.US,D,20250331,000000,5.26,5.49,5.14,5.44,546431,0
|
| 1081 |
+
LFMD.US,D,20250401,000000,5.4,5.4753,5.18,5.43,582306,0
|
| 1082 |
+
LFMD.US,D,20250402,000000,5.23,5.64,5.22,5.61,449976,0
|
| 1083 |
+
LFMD.US,D,20250403,000000,5.18,5.33,5.08,5.32,763206,0
|
| 1084 |
+
LFMD.US,D,20250404,000000,5.01,5.195,4.75,5.16,1321441,0
|
| 1085 |
+
LFMD.US,D,20250407,000000,4.8,5.35,4.57,4.945,1390412,0
|
| 1086 |
+
LFMD.US,D,20250408,000000,5.25,5.25,4.76,4.82,765354,0
|
| 1087 |
+
LFMD.US,D,20250409,000000,4.72,5.325,4.575,5.2,1038934,0
|
| 1088 |
+
LFMD.US,D,20250410,000000,5.02,5.09,4.82,4.98,654498,0
|
| 1089 |
+
LFMD.US,D,20250411,000000,5.02,5.04,4.79,5.03,457321,0
|
| 1090 |
+
LFMD.US,D,20250414,000000,5.19,5.24,5,5.13,474139,0
|
| 1091 |
+
LFMD.US,D,20250415,000000,5.11,5.24,5.07,5.16,316155,0
|
| 1092 |
+
LFMD.US,D,20250416,000000,5.1,5.1,4.87,5.03,484218,0
|
| 1093 |
+
LFMD.US,D,20250417,000000,5.03,5.57,5.02,5.435,802217,0
|
| 1094 |
+
LFMD.US,D,20250421,000000,5.31,5.41,5.16,5.395,420751,0
|
| 1095 |
+
LFMD.US,D,20250422,000000,5.49,5.725,5.37,5.65,536679,0
|
| 1096 |
+
LFMD.US,D,20250423,000000,5.87,6.04,5.76,5.82,813173,0
|
| 1097 |
+
LFMD.US,D,20250424,000000,5.83,6.08,5.79,6.06,496427,0
|
| 1098 |
+
LFMD.US,D,20250425,000000,6,6.11,5.91,6.09,420752,0
|
| 1099 |
+
LFMD.US,D,20250428,000000,6.14,6.3,5.97,6.1,541467,0
|
| 1100 |
+
LFMD.US,D,20250429,000000,8.03,8.69,7.02,8.62,21255233,0
|
| 1101 |
+
LFMD.US,D,20250430,000000,8.34,8.35,7.295,7.36,4142360,0
|
| 1102 |
+
LFMD.US,D,20250501,000000,7.5,7.6199,7.06,7.44,1543162,0
|
| 1103 |
+
LFMD.US,D,20250502,000000,7.44,7.55,7.18,7.25,1719394,0
|
| 1104 |
+
LFMD.US,D,20250505,000000,7.235,7.59,7.11,7.54,1113593,0
|
| 1105 |
+
LFMD.US,D,20250506,000000,7.35,8,7.2,7.76,2408824,0
|
| 1106 |
+
LFMD.US,D,20250507,000000,8.14,8.54,7.61,8.01,2815854,0
|
| 1107 |
+
LFMD.US,D,20250508,000000,8.1,8.27,7.8101,8.16,1423694,0
|
| 1108 |
+
LFMD.US,D,20250509,000000,8.17,8.452,7.96,8.26,1349869,0
|
| 1109 |
+
LFMD.US,D,20250512,000000,8.55,8.86,8.29,8.55,1578890,0
|
| 1110 |
+
LFMD.US,D,20250513,000000,8.66,8.74,8.34,8.52,1542922,0
|
| 1111 |
+
LFMD.US,D,20250514,000000,8.55,9.7,8.52,9.56,3101131,0
|
| 1112 |
+
LFMD.US,D,20250515,000000,9.46,10.02,8.94,9.67,3253947,0
|
| 1113 |
+
LFMD.US,D,20250516,000000,9.7,10.99,9.66,10.72,2906325,0
|
| 1114 |
+
LFMD.US,D,20250519,000000,10.32,10.68,10.235,10.58,1315008,0
|
| 1115 |
+
LFMD.US,D,20250520,000000,10.94,11.18,10.1504,10.64,2173906,0
|
| 1116 |
+
LFMD.US,D,20250521,000000,10.37,11.39,10.3505,10.77,1901234,0
|
| 1117 |
+
LFMD.US,D,20250522,000000,10.478,11.645,10.38,11.5,2017100,0
|
| 1118 |
+
LFMD.US,D,20250523,000000,11.19,11.62,11.11,11.53,1345627,0
|
| 1119 |
+
LFMD.US,D,20250527,000000,11.73,12.19,11.43,11.54,1468405,0
|
| 1120 |
+
LFMD.US,D,20250528,000000,11.53,11.72,11.02,11.47,1710513,0
|
| 1121 |
+
LFMD.US,D,20250529,000000,11.63,12.14,11.22,11.49,1218293,0
|
| 1122 |
+
LFMD.US,D,20250530,000000,11.48,12.31,11.44,12.21,1928734,0
|
| 1123 |
+
LFMD.US,D,20250602,000000,12.18,12.93,11.96,12.85,2097169,0
|
| 1124 |
+
LFMD.US,D,20250603,000000,12.99,13.25,12.6046,12.65,1927846,0
|
| 1125 |
+
LFMD.US,D,20250604,000000,12.7,12.8499,12.29,12.29,1094299,0
|
| 1126 |
+
LFMD.US,D,20250605,000000,11.98,12.56,11.69,12.08,1924055,0
|
| 1127 |
+
LFMD.US,D,20250606,000000,12.25,12.95,11.79,12.72,1773423,0
|
| 1128 |
+
LFMD.US,D,20250609,000000,12.72,12.7284,11.93,12.45,2486427,0
|
| 1129 |
+
LFMD.US,D,20250610,000000,12.53,12.65,11.89,12.16,1869184,0
|
| 1130 |
+
LFMD.US,D,20250611,000000,12.26,12.86,11.905,12.63,1954713,0
|
| 1131 |
+
LFMD.US,D,20250612,000000,12.47,13.15,12.47,12.7,1383931,0
|
| 1132 |
+
LFMD.US,D,20250613,000000,12.375,12.58,12.1,12.46,1285479,0
|
| 1133 |
+
LFMD.US,D,20250616,000000,12.63,13.76,12.5403,13.47,1818627,0
|
| 1134 |
+
LFMD.US,D,20250617,000000,13.54,14.2,13.1,13.58,1606187,0
|
| 1135 |
+
LFMD.US,D,20250618,000000,14.01,15.29,13.855,15.06,3107211,0
|
| 1136 |
+
LFMD.US,D,20250620,000000,15.2,15.34,14.56,14.76,2856876,0
|
| 1137 |
+
LFMD.US,D,20250623,000000,15.39,15.84,14.13,14.3,3441007,0
|
| 1138 |
+
LFMD.US,D,20250624,000000,14.42,14.6123,13.88,14.05,1587884,0
|
| 1139 |
+
LFMD.US,D,20250625,000000,14.05,14.165,12.76,12.84,2633572,0
|
| 1140 |
+
LFMD.US,D,20250626,000000,12.9,13.64,12.46,13.54,3335159,0
|
| 1141 |
+
LFMD.US,D,20250627,000000,13.52,13.78,13.1,13.75,2591618,0
|
| 1142 |
+
LFMD.US,D,20250630,000000,14.08,14.43,13.6,13.62,1747782,0
|
| 1143 |
+
LFMD.US,D,20250701,000000,13.56,13.625,12.97,13.13,1473833,0
|
| 1144 |
+
LFMD.US,D,20250702,000000,13.23,13.23,12.87,12.93,1128139,0
|
| 1145 |
+
LFMD.US,D,20250703,000000,12.97,13.09,12.24,12.5,902588,0
|
| 1146 |
+
LFMD.US,D,20250707,000000,12.41,12.66,11.99,12.2,1535984,0
|
| 1147 |
+
LFMD.US,D,20250708,000000,12.2,12.295,11.63,11.97,1466338,0
|
| 1148 |
+
LFMD.US,D,20250709,000000,12.11,12.268,11.78,11.78,1510070,0
|
| 1149 |
+
LFMD.US,D,20250710,000000,12.12,12.14,11.51,11.96,1132823,0
|
| 1150 |
+
LFMD.US,D,20250711,000000,11.9,11.99,11.225,11.26,882530,0
|
| 1151 |
+
LFMD.US,D,20250714,000000,11.26,11.41,11.0504,11.32,876259,0
|
| 1152 |
+
LFMD.US,D,20250715,000000,11.37,11.58,10.85,10.94,995885,0
|
| 1153 |
+
LFMD.US,D,20250716,000000,11,11.4165,10.68,11.32,1125055,0
|
| 1154 |
+
LFMD.US,D,20250717,000000,11.25,11.47,11.05,11.1,793711,0
|
| 1155 |
+
LFMD.US,D,20250718,000000,11.25,11.31,10.55,10.55,1027535,0
|
| 1156 |
+
LFMD.US,D,20250721,000000,10.59,10.6823,10.3787,10.42,827570,0
|
| 1157 |
+
LFMD.US,D,20250722,000000,10.42,10.55,10.25,10.36,674474,0
|
| 1158 |
+
LFMD.US,D,20250723,000000,10.36,10.95,10.18,10.85,1467753,0
|
| 1159 |
+
LFMD.US,D,20250724,000000,11.05,11.05,10.54,10.67,706318,0
|
| 1160 |
+
LFMD.US,D,20250725,000000,10.71,10.71,10.508,10.69,665239,0
|
| 1161 |
+
LFMD.US,D,20250728,000000,10.89,10.98,10.535,10.87,725239,0
|
| 1162 |
+
LFMD.US,D,20250729,000000,10.85,10.85,10.14,10.2,769022,0
|
| 1163 |
+
LFMD.US,D,20250730,000000,10.28,10.4,9.95,10.09,836947,0
|
| 1164 |
+
LFMD.US,D,20250731,000000,10.06,11.01,10.0104,10.41,1034800,0
|
| 1165 |
+
LFMD.US,D,20250801,000000,10.14,10.23,9.805,9.94,1102397,0
|
| 1166 |
+
LFMD.US,D,20250804,000000,10.42,12.5,10.32,12.35,4404512,0
|
| 1167 |
+
LFMD.US,D,20250805,000000,12.56,12.72,11.76,11.84,4241367,0
|
| 1168 |
+
LFMD.US,D,20250806,000000,7.5,7.95,6.25,6.53,16783312,0
|
| 1169 |
+
LFMD.US,D,20250807,000000,6.63,6.96,6.4712,6.61,4349758,0
|
| 1170 |
+
LFMD.US,D,20250808,000000,6.67,7.1,6.6537,6.82,2893605,0
|
| 1171 |
+
LFMD.US,D,20250811,000000,6.97,7.163,6.65,6.72,2948031,0
|
| 1172 |
+
LFMD.US,D,20250812,000000,6.72,6.99,6.4423,6.83,2626698,0
|
| 1173 |
+
LFMD.US,D,20250813,000000,6.76,6.89,6.6,6.89,2011670,0
|
| 1174 |
+
LFMD.US,D,20250814,000000,6.735,6.77,6.415,6.6,1630853,0
|
| 1175 |
+
LFMD.US,D,20250815,000000,6.61,6.68,6.39,6.43,1713188,0
|
| 1176 |
+
LFMD.US,D,20250818,000000,6.4,6.6893,6.32,6.515,1416763,0
|
| 1177 |
+
LFMD.US,D,20250819,000000,6.5,6.51,6.07,6.11,1612094,0
|
| 1178 |
+
LFMD.US,D,20250820,000000,6.07,6.4299,5.95,6.19,2719886,0
|
| 1179 |
+
LFMD.US,D,20250821,000000,6.14,6.335,6.11,6.29,966861,0
|
| 1180 |
+
LFMD.US,D,20250822,000000,6.25,6.52,6.11,6.33,1579415,0
|
| 1181 |
+
LFMD.US,D,20250825,000000,6.35,6.48,6.165,6.19,1118632,0
|
| 1182 |
+
LFMD.US,D,20250826,000000,6.18,6.52,6.17,6.5,1133749,0
|
| 1183 |
+
LFMD.US,D,20250827,000000,6.51,6.54,6.36,6.41,889676,0
|
| 1184 |
+
LFMD.US,D,20250828,000000,6.49,6.53,6.32,6.46,977394,0
|
| 1185 |
+
LFMD.US,D,20250829,000000,6.48,6.48,6.18,6.19,1053529,0
|
| 1186 |
+
LFMD.US,D,20250902,000000,6.09,6.32,6.01,6.17,1278384,0
|
| 1187 |
+
LFMD.US,D,20250903,000000,6.15,6.4,6.1,6.1,1293799,0
|
| 1188 |
+
LFMD.US,D,20250904,000000,6.1,6.34,6.07,6.28,1016055,0
|
| 1189 |
+
LFMD.US,D,20250905,000000,6.33,6.36,6.01,6.06,1325194,0
|
| 1190 |
+
LFMD.US,D,20250908,000000,6.06,6.19,6.032,6.15,871450,0
|
| 1191 |
+
LFMD.US,D,20250909,000000,6.1,6.1552,5.92,6.08,1619144,0
|
| 1192 |
+
LFMD.US,D,20250910,000000,6.15,6.16,5.87,5.95,1230147,0
|
| 1193 |
+
LFMD.US,D,20250911,000000,5.93,6.04,5.87,5.89,1237711,0
|
| 1194 |
+
LFMD.US,D,20250912,000000,5.85,5.865,5.65,5.8,1497789,0
|
| 1195 |
+
LFMD.US,D,20250915,000000,5.81,5.9,5.76,5.83,909394,0
|
| 1196 |
+
LFMD.US,D,20250916,000000,5.86,6.1,5.775,6.01,832530,0
|
| 1197 |
+
LFMD.US,D,20250917,000000,5.99,6.25,5.985,6.08,1254812,0
|
| 1198 |
+
LFMD.US,D,20250918,000000,6.12,6.5684,6.102,6.43,1382134,0
|
| 1199 |
+
LFMD.US,D,20250919,000000,6.48,6.535,6.35,6.36,1090683,0
|
| 1200 |
+
LFMD.US,D,20250922,000000,6.36,6.6,6.27,6.55,760846,0
|
| 1201 |
+
LFMD.US,D,20250923,000000,6.58,6.67,6.31,6.32,943698,0
|
| 1202 |
+
LFMD.US,D,20250924,000000,6.37,6.495,6.305,6.4,673879,0
|
| 1203 |
+
LFMD.US,D,20250925,000000,6.3,6.3,6.09,6.22,1042007,0
|
| 1204 |
+
LFMD.US,D,20250926,000000,6.21,6.57,6.18,6.43,1056151,0
|
| 1205 |
+
LFMD.US,D,20250929,000000,6.46,6.48,6.33,6.44,638090,0
|
| 1206 |
+
LFMD.US,D,20250930,000000,6.59,6.99,6.46,6.79,2480979,0
|
| 1207 |
+
LFMD.US,D,20251001,000000,6.75,6.83,6.42,6.75,1620359,0
|
| 1208 |
+
LFMD.US,D,20251002,000000,6.8,6.925,6.72,6.92,931092,0
|
| 1209 |
+
LFMD.US,D,20251003,000000,6.96,7.32,6.92,6.97,1447721,0
|
| 1210 |
+
LFMD.US,D,20251006,000000,7.08,7.12,6.87,6.94,887363,0
|
| 1211 |
+
LFMD.US,D,20251007,000000,6.94,6.9887,6.45,6.63,1095527,0
|
| 1212 |
+
LFMD.US,D,20251008,000000,6.67,6.825,6.6005,6.64,714014,0
|
| 1213 |
+
LFMD.US,D,20251009,000000,6.66,6.685,6.42,6.535,635547,0
|
| 1214 |
+
LFMD.US,D,20251010,000000,6.56,6.675,6.145,6.17,1271199,0
|
| 1215 |
+
LFMD.US,D,20251013,000000,6.25,6.28,6.055,6.15,948394,0
|
| 1216 |
+
LFMD.US,D,20251014,000000,6.06,6.44,6.0431,6.35,795275,0
|
| 1217 |
+
LFMD.US,D,20251015,000000,6.32,6.44,6.17,6.43,1035408,0
|
| 1218 |
+
LFMD.US,D,20251016,000000,6.45,6.53,6.2,6.43,1078846,0
|
| 1219 |
+
LFMD.US,D,20251017,000000,6.25,6.385,6.05,6.08,950310,0
|
| 1220 |
+
LFMD.US,D,20251020,000000,6.18,6.28,6.12,6.22,642557,0
|
| 1221 |
+
LFMD.US,D,20251021,000000,6.19,6.27,6.07,6.17,492343,0
|
| 1222 |
+
LFMD.US,D,20251022,000000,6.1,6.22,5.965,6.15,913670,0
|
| 1223 |
+
LFMD.US,D,20251023,000000,6.2,6.285,6.16,6.23,506149,0
|
| 1224 |
+
LFMD.US,D,20251024,000000,6.36,6.435,6.28,6.3,507414,0
|
| 1225 |
+
LFMD.US,D,20251027,000000,6.35,6.42,6.13,6.14,582049,0
|
| 1226 |
+
LFMD.US,D,20251028,000000,6.15,6.24,6.11,6.15,427061,0
|
| 1227 |
+
LFMD.US,D,20251029,000000,6.16,6.195,6.005,6.12,835553,0
|
| 1228 |
+
LFMD.US,D,20251030,000000,6.02,6.09,5.76,5.8,769219,0
|
| 1229 |
+
LFMD.US,D,20251031,000000,5.82,6.03,5.8,5.91,612379,0
|
| 1230 |
+
LFMD.US,D,20251103,000000,5.96,5.96,5.69,5.74,740820,0
|
| 1231 |
+
LFMD.US,D,20251104,000000,5.62,5.69,5.385,5.42,1022708,0
|
| 1232 |
+
LFMD.US,D,20251105,000000,5.44,5.73,5.42,5.63,799147,0
|
| 1233 |
+
LFMD.US,D,20251106,000000,5.55,5.55,5.23,5.26,1204036,0
|
| 1234 |
+
LFMD.US,D,20251107,000000,5.2,5.3,4.93,5.24,1660602,0
|
| 1235 |
+
LFMD.US,D,20251110,000000,5.37,5.4395,5.11,5.13,848598,0
|
| 1236 |
+
LFMD.US,D,20251111,000000,5.13,5.14,4.965,5.06,775792,0
|
| 1237 |
+
LFMD.US,D,20251112,000000,5.11,5.17,5.005,5.07,1053468,0
|
| 1238 |
+
LFMD.US,D,20251113,000000,5,5.08,4.605,4.62,2209824,0
|
| 1239 |
+
LFMD.US,D,20251114,000000,4.5,4.755,4.485,4.63,1104784,0
|
| 1240 |
+
LFMD.US,D,20251117,000000,4.9,4.97,4.51,4.73,3395414,0
|
| 1241 |
+
LFMD.US,D,20251118,000000,3.48,4.11,3.43,4.09,8120124,0
|
| 1242 |
+
LFMD.US,D,20251119,000000,4.09,4.21,3.88,3.99,1977275,0
|
| 1243 |
+
LFMD.US,D,20251120,000000,4.09,4.155,3.68,3.71,2221569,0
|
| 1244 |
+
LFMD.US,D,20251121,000000,3.71,3.885,3.6201,3.85,1133080,0
|
| 1245 |
+
LFMD.US,D,20251124,000000,3.91,4.055,3.91,3.97,1115114,0
|
| 1246 |
+
LFMD.US,D,20251125,000000,3.97,4.04,3.9,3.93,1225370,0
|
| 1247 |
+
LFMD.US,D,20251126,000000,3.97,3.97,3.78,3.84,1063352,0
|
| 1248 |
+
LFMD.US,D,20251128,000000,3.86,3.935,3.79,3.83,626421,0
|
| 1249 |
+
LFMD.US,D,20251201,000000,3.73,3.73,3.555,3.57,1383213,0
|
| 1250 |
+
LFMD.US,D,20251202,000000,3.62,3.62,3.4601,3.56,1166128,0
|
| 1251 |
+
LFMD.US,D,20251203,000000,3.56,3.72,3.425,3.72,1537331,0
|
| 1252 |
+
LFMD.US,D,20251204,000000,3.74,3.84,3.645,3.73,1241870,0
|
| 1253 |
+
LFMD.US,D,20251205,000000,3.75,3.75,3.47,3.5,1252432,0
|
| 1254 |
+
LFMD.US,D,20251208,000000,3.51,3.68,3.5,3.64,977561,0
|
| 1255 |
+
LFMD.US,D,20251209,000000,3.63,3.65,3.57,3.63,772090,0
|
| 1256 |
+
LFMD.US,D,20251210,000000,3.63,3.66,3.55,3.61,724359,0
|
| 1257 |
+
LFMD.US,D,20251211,000000,3.6,3.615,3.445,3.46,1216353,0
|
| 1258 |
+
LFMD.US,D,20251212,000000,3.46,3.5,3.32,3.4,1309637,0
|
| 1259 |
+
LFMD.US,D,20251215,000000,3.44,3.44,3.2583,3.27,961611,0
|
| 1260 |
+
LFMD.US,D,20251216,000000,3.25,3.44,3.25,3.42,1339099,0
|
| 1261 |
+
LFMD.US,D,20251217,000000,3.42,3.45,3.215,3.24,1369040,0
|
| 1262 |
+
LFMD.US,D,20251218,000000,3.29,3.34,3.205,3.24,673539,0
|
| 1263 |
+
LFMD.US,D,20251219,000000,3.25,3.305,3.22,3.23,1334181,0
|
| 1264 |
+
LFMD.US,D,20251222,000000,3.25,3.3,3.18,3.2,1181336,0
|
| 1265 |
+
LFMD.US,D,20251223,000000,3.2,3.54,3.18,3.46,1499958,0
|
| 1266 |
+
LFMD.US,D,20251224,000000,3.68,4.04,3.585,4,3000879,0
|
| 1267 |
+
LFMD.US,D,20251226,000000,3.91,3.95,3.48,3.5,1875511,0
|
| 1268 |
+
LFMD.US,D,20251229,000000,3.49,3.5188,3.38,3.44,946992,0
|
| 1269 |
+
LFMD.US,D,20251230,000000,3.48,3.5294,3.38,3.49,929842,0
|
| 1270 |
+
LFMD.US,D,20251231,000000,3.47,3.5,3.36,3.41,870135,0
|
| 1271 |
+
LFMD.US,D,20260102,000000,3.43,3.56,3.3834,3.49,882400,0
|
| 1272 |
+
LFMD.US,D,20260105,000000,3.645,4.0561,3.63,3.91,2605713,0
|
| 1273 |
+
LFMD.US,D,20260106,000000,3.95,4.26,3.91,4.22,2226700,0
|
| 1274 |
+
LFMD.US,D,20260107,000000,4.22,4.22,3.86,3.93,1365341,0
|
| 1275 |
+
LFMD.US,D,20260108,000000,3.92,4.07,3.865,4,743442,0
|
| 1276 |
+
LFMD.US,D,20260109,000000,4.04,4.1781,3.84,3.86,1137387,0
|
| 1277 |
+
LFMD.US,D,20260112,000000,4.09,4.355,3.985,4.19,1269649,0
|
| 1278 |
+
LFMD.US,D,20260113,000000,4.23,4.23,3.95,3.98,1039393,0
|
| 1279 |
+
LFMD.US,D,20260114,000000,3.98,3.98,3.7516,3.85,1176364,0
|
| 1280 |
+
LFMD.US,D,20260115,000000,3.88,3.92,3.73,3.77,705768,0
|
| 1281 |
+
LFMD.US,D,20260116,000000,3.78,3.88,3.7,3.77,879710,0
|
| 1282 |
+
LFMD.US,D,20260120,000000,3.63,3.735,3.56,3.56,765889,0
|
| 1283 |
+
LFMD.US,D,20260121,000000,3.57,3.59,3.39,3.54,1060854,0
|
| 1284 |
+
LFMD.US,D,20260122,000000,3.59,3.72,3.59,3.62,963191,0
|
| 1285 |
+
LFMD.US,D,20260123,000000,3.61,3.76,3.535,3.58,805523,0
|
| 1286 |
+
LFMD.US,D,20260126,000000,3.54,3.5832,3.405,3.52,781923,0
|
| 1287 |
+
LFMD.US,D,20260127,000000,3.52,3.55,3.4,3.5,660080,0
|
| 1288 |
+
LFMD.US,D,20260128,000000,3.55,3.57,3.38,3.4,737632,0
|
| 1289 |
+
LFMD.US,D,20260129,000000,3.4,3.4,3.3,3.37,703723,0
|
| 1290 |
+
LFMD.US,D,20260130,000000,3.33,3.3892,3.205,3.24,687064,0
|
| 1291 |
+
LFMD.US,D,20260202,000000,3.24,3.37,3.17,3.28,681616,0
|
| 1292 |
+
LFMD.US,D,20260203,000000,3.29,3.32,3.07,3.18,802635,0
|
| 1293 |
+
LFMD.US,D,20260204,000000,3.21,3.2413,2.975,3.07,884510,0
|
| 1294 |
+
LFMD.US,D,20260205,000000,3.04,3.04,2.72,2.77,1418981,0
|
| 1295 |
+
LFMD.US,D,20260206,000000,2.87,3.19,2.81,3.14,1136874,0
|
| 1296 |
+
LFMD.US,D,20260209,000000,3.16,3.41,3.08,3.2,1921417,0
|
| 1297 |
+
LFMD.US,D,20260210,000000,3.18,3.245,3.025,3.05,595584,0
|
| 1298 |
+
LFMD.US,D,20260211,000000,3.1,3.15,2.91,2.91,597820,0
|
| 1299 |
+
LFMD.US,D,20260212,000000,2.93,2.99,2.75,2.8,858993,0
|
| 1300 |
+
LFMD.US,D,20260213,000000,2.81,2.95,2.77,2.78,641348,0
|
| 1301 |
+
LFMD.US,D,20260217,000000,2.77,2.89,2.71,2.85,1614051,0
|
| 1302 |
+
LFMD.US,D,20260218,000000,2.84,3.07,2.81,2.95,714363,0
|
daily/us/nasdaq stocks/2/lfmdp.us.txt
ADDED
|
@@ -0,0 +1,1042 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LFMDP.US,D,20211006,000000,24.344,24.344,24.2,24.2,14794,0
|
| 3 |
+
LFMDP.US,D,20211007,000000,24.2,24.25,24.2,24.2,29948,0
|
| 4 |
+
LFMDP.US,D,20211008,000000,24.28,24.28,24.21,24.27,7801,0
|
| 5 |
+
LFMDP.US,D,20211011,000000,24.2,24.3,24.2,24.21,10495,0
|
| 6 |
+
LFMDP.US,D,20211012,000000,24.2,24.22,24.2,24.2,6302,0
|
| 7 |
+
LFMDP.US,D,20211013,000000,24.2049,24.43,24.2,24.28,3185,0
|
| 8 |
+
LFMDP.US,D,20211014,000000,24.37,24.37,24.35,24.35,1643,0
|
| 9 |
+
LFMDP.US,D,20211015,000000,24.3,24.3,24.27,24.27,921,0
|
| 10 |
+
LFMDP.US,D,20211018,000000,24.25,24.26,24.2,24.2,13782,0
|
| 11 |
+
LFMDP.US,D,20211019,000000,24.31,24.31,24.2,24.26,490,0
|
| 12 |
+
LFMDP.US,D,20211021,000000,24.26,24.26,24.2,24.2,2188,0
|
| 13 |
+
LFMDP.US,D,20211022,000000,24.26,24.28,24.2,24.2003,4908,0
|
| 14 |
+
LFMDP.US,D,20211025,000000,24.21,24.22,24.2,24.2,8490,0
|
| 15 |
+
LFMDP.US,D,20211026,000000,24.2,24.201,24.15,24.2,3039,0
|
| 16 |
+
LFMDP.US,D,20211027,000000,24.2,24.2,24.2,24.2,4838,0
|
| 17 |
+
LFMDP.US,D,20211028,000000,24.0446,24.1,23.82,23.83,1905,0
|
| 18 |
+
LFMDP.US,D,20211029,000000,23.95,23.95,23.425,23.85,8595,0
|
| 19 |
+
LFMDP.US,D,20211101,000000,24.07,24.09,24,24,751,0
|
| 20 |
+
LFMDP.US,D,20211103,000000,23.9112,23.9112,23.9112,23.9112,515,0
|
| 21 |
+
LFMDP.US,D,20211104,000000,23.53,23.8,23.4,23.4,4505,0
|
| 22 |
+
LFMDP.US,D,20211105,000000,23.35,23.35,23.2,23.2,2064,0
|
| 23 |
+
LFMDP.US,D,20211108,000000,23.25,23.25,22.93,23.03,2488,0
|
| 24 |
+
LFMDP.US,D,20211109,000000,22.9,22.9,22.8,22.8,1770,0
|
| 25 |
+
LFMDP.US,D,20211110,000000,22.8,22.8,22.8,22.8,625,0
|
| 26 |
+
LFMDP.US,D,20211111,000000,22.7,22.7,22.5,22.52,11202,0
|
| 27 |
+
LFMDP.US,D,20211112,000000,22.4501,22.47,19.5,22.47,15713,0
|
| 28 |
+
LFMDP.US,D,20211115,000000,21.11,22.4452,19.5001,20.33,7638,0
|
| 29 |
+
LFMDP.US,D,20211116,000000,20.1,20.575,20,20.1,15817,0
|
| 30 |
+
LFMDP.US,D,20211117,000000,20.2,21.4999,20,21.25,8854,0
|
| 31 |
+
LFMDP.US,D,20211118,000000,20.8,22.88,20.8,21.2,4653,0
|
| 32 |
+
LFMDP.US,D,20211119,000000,21.75,21.75,21,21.1,8172,0
|
| 33 |
+
LFMDP.US,D,20211122,000000,21.86,21.86,21.86,21.86,122,0
|
| 34 |
+
LFMDP.US,D,20211129,000000,20.1,21.69,20.1,21.69,2299,0
|
| 35 |
+
LFMDP.US,D,20211130,000000,21,21,21,21,621,0
|
| 36 |
+
LFMDP.US,D,20211201,000000,21.64,21.64,20.1001,20.67,4977,0
|
| 37 |
+
LFMDP.US,D,20211203,000000,20.1,20.4,19.95,20.35,11845,0
|
| 38 |
+
LFMDP.US,D,20211206,000000,20.1,20.6,20,20.6,6711,0
|
| 39 |
+
LFMDP.US,D,20211207,000000,20.87,20.95,20.7,20.7,1054,0
|
| 40 |
+
LFMDP.US,D,20211208,000000,20.11,20.99,20.1,20.16,13618,0
|
| 41 |
+
LFMDP.US,D,20211209,000000,20.05,20.05,19,19.18,7701,0
|
| 42 |
+
LFMDP.US,D,20211210,000000,18.75,18.75,17.25,17.99,10761,0
|
| 43 |
+
LFMDP.US,D,20211213,000000,17.25,18.91,16,17.9,6886,0
|
| 44 |
+
LFMDP.US,D,20211214,000000,17.5835,17.5835,16.9,17.3,11333,0
|
| 45 |
+
LFMDP.US,D,20211215,000000,17.15,17.3316,16.5,16.5,36628,0
|
| 46 |
+
LFMDP.US,D,20211216,000000,16.675,19,16.675,19,2782,0
|
| 47 |
+
LFMDP.US,D,20211217,000000,18.05,18.05,17.5,18,1452,0
|
| 48 |
+
LFMDP.US,D,20211220,000000,18,18.0001,18,18.0001,1700,0
|
| 49 |
+
LFMDP.US,D,20211221,000000,18.01,18.045,18,18,4100,0
|
| 50 |
+
LFMDP.US,D,20211222,000000,18,18.4187,18,18,2100,0
|
| 51 |
+
LFMDP.US,D,20211223,000000,18.75,18.75,17.5,17.76,10003,0
|
| 52 |
+
LFMDP.US,D,20211227,000000,17.8,17.82,17.76,17.82,4276,0
|
| 53 |
+
LFMDP.US,D,20211228,000000,18.16,18.25,17.77,17.7903,15110,0
|
| 54 |
+
LFMDP.US,D,20211229,000000,17.77,18.0132,17.5,18.0132,16552,0
|
| 55 |
+
LFMDP.US,D,20211230,000000,18.08,18.9999,17.9992,18.75,9798,0
|
| 56 |
+
LFMDP.US,D,20211231,000000,18.698,18.7,18.0084,18.6851,10682,0
|
| 57 |
+
LFMDP.US,D,20220103,000000,18.25,18.47,18.1,18.47,6652,0
|
| 58 |
+
LFMDP.US,D,20220104,000000,19.974,19.974,18.6,18.68,3583,0
|
| 59 |
+
LFMDP.US,D,20220105,000000,18.75,19,18.7499,18.9861,1840,0
|
| 60 |
+
LFMDP.US,D,20220106,000000,18.7,18.7,18.7,18.7,631,0
|
| 61 |
+
LFMDP.US,D,20220107,000000,18.78,18.82,17.8,18.675,1655,0
|
| 62 |
+
LFMDP.US,D,20220110,000000,18.56,18.7,18.3,18.7,1691,0
|
| 63 |
+
LFMDP.US,D,20220111,000000,18.6999,18.6999,18.6999,18.6999,116,0
|
| 64 |
+
LFMDP.US,D,20220112,000000,18.7,19.3,18.7,18.75,3275,0
|
| 65 |
+
LFMDP.US,D,20220113,000000,19.36,19.5,19,19.5,1152,0
|
| 66 |
+
LFMDP.US,D,20220114,000000,19.4,19.4,19.4,19.4,1005,0
|
| 67 |
+
LFMDP.US,D,20220118,000000,19.36,19.36,18.45,19.2,2465,0
|
| 68 |
+
LFMDP.US,D,20220119,000000,19.25,19.386,19.16,19.16,402,0
|
| 69 |
+
LFMDP.US,D,20220120,000000,18.52,19.2047,17.99,18.3,7651,0
|
| 70 |
+
LFMDP.US,D,20220121,000000,18,18,17.95,18,8658,0
|
| 71 |
+
LFMDP.US,D,20220124,000000,17.85,17.99,17.37,17.99,671,0
|
| 72 |
+
LFMDP.US,D,20220125,000000,17.97,18.61,17.97,18.59,1079,0
|
| 73 |
+
LFMDP.US,D,20220126,000000,18.067,18.6,18.067,18.6,200,0
|
| 74 |
+
LFMDP.US,D,20220127,000000,17.78,18.43,17.75,17.75,7337,0
|
| 75 |
+
LFMDP.US,D,20220128,000000,17.75,18.19,17.75,17.75,2583,0
|
| 76 |
+
LFMDP.US,D,20220131,000000,18.4,18.4,17.8,17.8,415,0
|
| 77 |
+
LFMDP.US,D,20220201,000000,18.16,18.3,18.075,18.3,1300,0
|
| 78 |
+
LFMDP.US,D,20220202,000000,18.15,18.15,17.9,17.9,540,0
|
| 79 |
+
LFMDP.US,D,20220203,000000,17.9,17.9,17.31,17.31,4712,0
|
| 80 |
+
LFMDP.US,D,20220204,000000,17.32,17.32,17.3,17.3,1189,0
|
| 81 |
+
LFMDP.US,D,20220207,000000,18.3095,18.3095,17.51,18.15,11702,0
|
| 82 |
+
LFMDP.US,D,20220208,000000,18.3,18.3,18.25,18.29,2650,0
|
| 83 |
+
LFMDP.US,D,20220209,000000,18.1,18.3,18.033,18.25,6638,0
|
| 84 |
+
LFMDP.US,D,20220210,000000,18.11,18.4,17.9,17.9999,4016,0
|
| 85 |
+
LFMDP.US,D,20220211,000000,18.25,18.25,18.1,18.25,3394,0
|
| 86 |
+
LFMDP.US,D,20220214,000000,18.2,18.25,18,18.2494,2696,0
|
| 87 |
+
LFMDP.US,D,20220215,000000,18.3,18.3,18,18.25,4824,0
|
| 88 |
+
LFMDP.US,D,20220216,000000,18,18.25,18,18.25,939,0
|
| 89 |
+
LFMDP.US,D,20220217,000000,18.26,18.26,18.2599,18.2599,1138,0
|
| 90 |
+
LFMDP.US,D,20220218,000000,18.02,18.25,17.8,18.25,3655,0
|
| 91 |
+
LFMDP.US,D,20220222,000000,18.2604,18.3,18,18.0799,3449,0
|
| 92 |
+
LFMDP.US,D,20220223,000000,17.9,17.9,17.7,17.7,4399,0
|
| 93 |
+
LFMDP.US,D,20220224,000000,18,18.0001,18,18,3202,0
|
| 94 |
+
LFMDP.US,D,20220225,000000,18.048,18.24,17.792,18.2399,7731,0
|
| 95 |
+
LFMDP.US,D,20220301,000000,18,18.29,17.5,18.2399,5108,0
|
| 96 |
+
LFMDP.US,D,20220302,000000,18.23,18.24,18.2,18.24,1700,0
|
| 97 |
+
LFMDP.US,D,20220303,000000,18.176,18.176,18.032,18.032,528,0
|
| 98 |
+
LFMDP.US,D,20220304,000000,17.98,17.99,17.94,17.99,732,0
|
| 99 |
+
LFMDP.US,D,20220307,000000,17.9002,17.9002,17.32,17.9,1127,0
|
| 100 |
+
LFMDP.US,D,20220309,000000,17.5,17.9899,17.5,17.9886,4983,0
|
| 101 |
+
LFMDP.US,D,20220310,000000,17.78,17.99,17.76,17.99,944,0
|
| 102 |
+
LFMDP.US,D,20220311,000000,17.5084,17.99,17.5084,17.99,500,0
|
| 103 |
+
LFMDP.US,D,20220314,000000,17.63,17.9899,17.5,17.9899,954,0
|
| 104 |
+
LFMDP.US,D,20220316,000000,17.99,17.99,17.5021,17.8,2500,0
|
| 105 |
+
LFMDP.US,D,20220317,000000,17.9899,17.99,17.86,17.9899,3043,0
|
| 106 |
+
LFMDP.US,D,20220318,000000,17.4333,17.8999,17.4333,17.8942,744,0
|
| 107 |
+
LFMDP.US,D,20220321,000000,17.85,17.85,17.5,17.85,7993,0
|
| 108 |
+
LFMDP.US,D,20220323,000000,17.85,17.99,17.85,17.85,3114,0
|
| 109 |
+
LFMDP.US,D,20220324,000000,17.6766,17.86,17.6766,17.86,576,0
|
| 110 |
+
LFMDP.US,D,20220325,000000,17.65,17.8,17.6,17.7999,2472,0
|
| 111 |
+
LFMDP.US,D,20220328,000000,17.94,17.96,17.7499,17.7499,1193,0
|
| 112 |
+
LFMDP.US,D,20220329,000000,17.9,17.9692,17.81,17.9,5526,0
|
| 113 |
+
LFMDP.US,D,20220330,000000,17.9,17.9,17.9,17.9,1330,0
|
| 114 |
+
LFMDP.US,D,20220331,000000,17.902,18,17.86,18,2155,0
|
| 115 |
+
LFMDP.US,D,20220401,000000,18,18.625,18,18.6,13485,0
|
| 116 |
+
LFMDP.US,D,20220404,000000,18.55,18.55,17.53,18.1499,7721,0
|
| 117 |
+
LFMDP.US,D,20220405,000000,17.996,18,17.68,17.75,4007,0
|
| 118 |
+
LFMDP.US,D,20220406,000000,17.75,17.94,17.75,17.8,1505,0
|
| 119 |
+
LFMDP.US,D,20220407,000000,17.8501,17.9,17.85,17.9,2401,0
|
| 120 |
+
LFMDP.US,D,20220408,000000,18,18.0002,17.51,17.65,3049,0
|
| 121 |
+
LFMDP.US,D,20220412,000000,17.7,17.78,17.499,17.78,1044,0
|
| 122 |
+
LFMDP.US,D,20220413,000000,17.52,17.52,17.47,17.47,737,0
|
| 123 |
+
LFMDP.US,D,20220414,000000,17.99,17.99,17.64,17.99,415,0
|
| 124 |
+
LFMDP.US,D,20220418,000000,17.82,17.83,17.8,17.8,1903,0
|
| 125 |
+
LFMDP.US,D,20220419,000000,17.3501,17.7899,17.35,17.7899,2190,0
|
| 126 |
+
LFMDP.US,D,20220420,000000,17.4476,17.7,17.3,17.31,5063,0
|
| 127 |
+
LFMDP.US,D,20220421,000000,17.43,17.565,17.2791,17.45,908,0
|
| 128 |
+
LFMDP.US,D,20220422,000000,17.14,17.14,16.75,17.0475,3103,0
|
| 129 |
+
LFMDP.US,D,20220425,000000,16.91,17,16.75,17,2784,0
|
| 130 |
+
LFMDP.US,D,20220426,000000,16.75,16.95,16.75,16.95,975,0
|
| 131 |
+
LFMDP.US,D,20220427,000000,16.8,16.9,16.7719,16.9,923,0
|
| 132 |
+
LFMDP.US,D,20220428,000000,16.75,16.7899,16.6,16.7,12021,0
|
| 133 |
+
LFMDP.US,D,20220429,000000,16.6,16.7,16.6,16.7,1215,0
|
| 134 |
+
LFMDP.US,D,20220502,000000,16.62,16.7396,16.6,16.6,664,0
|
| 135 |
+
LFMDP.US,D,20220503,000000,16.65,16.7391,16.65,16.65,2193,0
|
| 136 |
+
LFMDP.US,D,20220504,000000,16.65,16.7,16.61,16.7,3096,0
|
| 137 |
+
LFMDP.US,D,20220505,000000,16.68,16.7,16.68,16.7,2875,0
|
| 138 |
+
LFMDP.US,D,20220506,000000,16.74,16.74,16.65,16.65,2336,0
|
| 139 |
+
LFMDP.US,D,20220509,000000,16.5001,16.5001,16.5001,16.5001,103,0
|
| 140 |
+
LFMDP.US,D,20220510,000000,16.62,16.62,16.62,16.62,127,0
|
| 141 |
+
LFMDP.US,D,20220511,000000,16.6501,16.6501,16.65,16.65,418,0
|
| 142 |
+
LFMDP.US,D,20220512,000000,16.62,16.74,16.5,16.5,5003,0
|
| 143 |
+
LFMDP.US,D,20220513,000000,16.5,16.9999,16.5,16.9999,1767,0
|
| 144 |
+
LFMDP.US,D,20220516,000000,17,17,16.165,16.7499,2239,0
|
| 145 |
+
LFMDP.US,D,20220517,000000,16.7999,16.7999,16.3982,16.71,1109,0
|
| 146 |
+
LFMDP.US,D,20220518,000000,16.5,16.5,16.5,16.5,1825,0
|
| 147 |
+
LFMDP.US,D,20220519,000000,16.9999,16.9999,16.5,16.5787,7420,0
|
| 148 |
+
LFMDP.US,D,20220520,000000,16.67,16.67,16.67,16.67,230,0
|
| 149 |
+
LFMDP.US,D,20220523,000000,16.74,16.74,16.7,16.7,264,0
|
| 150 |
+
LFMDP.US,D,20220524,000000,16.7499,16.7499,16.48,16.5,635,0
|
| 151 |
+
LFMDP.US,D,20220525,000000,16.45,16.45,16.25,16.25,1330,0
|
| 152 |
+
LFMDP.US,D,20220526,000000,16.2,16.25,16.15,16.2499,7013,0
|
| 153 |
+
LFMDP.US,D,20220527,000000,16.375,16.5,16.0501,16.4999,3002,0
|
| 154 |
+
LFMDP.US,D,20220531,000000,16.4799,16.4799,16.2,16.23,1002,0
|
| 155 |
+
LFMDP.US,D,20220601,000000,16.1,16.1999,16.05,16.18,1240,0
|
| 156 |
+
LFMDP.US,D,20220602,000000,16.2001,16.236,16.2,16.2,621,0
|
| 157 |
+
LFMDP.US,D,20220603,000000,16.2,16.25,16.2,16.25,3752,0
|
| 158 |
+
LFMDP.US,D,20220606,000000,16.25,16.25,16.16,16.175,2070,0
|
| 159 |
+
LFMDP.US,D,20220608,000000,16.1,16.1,16,16,531,0
|
| 160 |
+
LFMDP.US,D,20220613,000000,16.04,16.04,15.7537,15.99,965,0
|
| 161 |
+
LFMDP.US,D,20220614,000000,15.5001,15.9999,15.5,15.9999,6854,0
|
| 162 |
+
LFMDP.US,D,20220615,000000,16.03,16.03,16,16,872,0
|
| 163 |
+
LFMDP.US,D,20220616,000000,15.5499,15.7484,15.5,15.5,1868,0
|
| 164 |
+
LFMDP.US,D,20220617,000000,15.7475,15.75,15.73,15.75,871,0
|
| 165 |
+
LFMDP.US,D,20220621,000000,15.75,15.75,14,15.3999,9287,0
|
| 166 |
+
LFMDP.US,D,20220622,000000,15,15,14,14.495,15916,0
|
| 167 |
+
LFMDP.US,D,20220623,000000,14.25,15,13.98,14,5220,0
|
| 168 |
+
LFMDP.US,D,20220624,000000,13.9999,14.25,13.0104,13.991,7171,0
|
| 169 |
+
LFMDP.US,D,20220627,000000,13.95,13.95,13.95,13.95,365,0
|
| 170 |
+
LFMDP.US,D,20220628,000000,14.1,14.9999,13.51,13.9999,22497,0
|
| 171 |
+
LFMDP.US,D,20220629,000000,14.5,14.5,13.96,14,7326,0
|
| 172 |
+
LFMDP.US,D,20220630,000000,13.8847,14,13.85,13.9777,1709,0
|
| 173 |
+
LFMDP.US,D,20220701,000000,13.98,13.98,13.6566,13.98,338,0
|
| 174 |
+
LFMDP.US,D,20220705,000000,13.98,13.98,13.98,13.98,242,0
|
| 175 |
+
LFMDP.US,D,20220706,000000,13.3,13.9999,13.3,13.9999,808,0
|
| 176 |
+
LFMDP.US,D,20220707,000000,13.4,14,12.6,13.9999,2762,0
|
| 177 |
+
LFMDP.US,D,20220708,000000,13.9999,13.9999,13.9999,13.9999,102,0
|
| 178 |
+
LFMDP.US,D,20220711,000000,12.8437,13.9999,12.8437,13.9999,2030,0
|
| 179 |
+
LFMDP.US,D,20220713,000000,13.9,14,13.08,14,510,0
|
| 180 |
+
LFMDP.US,D,20220714,000000,14,14,14,14,228,0
|
| 181 |
+
LFMDP.US,D,20220715,000000,13.9499,13.95,13.07,13.95,5644,0
|
| 182 |
+
LFMDP.US,D,20220718,000000,13.9499,13.9499,13.17,13.8,1144,0
|
| 183 |
+
LFMDP.US,D,20220719,000000,13.54,13.8999,13.1,13.8999,8563,0
|
| 184 |
+
LFMDP.US,D,20220720,000000,13.8,13.9,13.3,13.892,4299,0
|
| 185 |
+
LFMDP.US,D,20220721,000000,13.8999,14,13.6,13.9999,5812,0
|
| 186 |
+
LFMDP.US,D,20220722,000000,13.9,13.9999,13.8,13.9999,1739,0
|
| 187 |
+
LFMDP.US,D,20220725,000000,14,14,13.9705,13.99,2557,0
|
| 188 |
+
LFMDP.US,D,20220726,000000,13.9999,14,13.67,13.9875,2599,0
|
| 189 |
+
LFMDP.US,D,20220727,000000,13.7501,14,13.7501,13.9999,8334,0
|
| 190 |
+
LFMDP.US,D,20220728,000000,13.95,14,13.9,13.9701,1802,0
|
| 191 |
+
LFMDP.US,D,20220729,000000,13.9821,14,13.49,13.9999,5822,0
|
| 192 |
+
LFMDP.US,D,20220801,000000,13.901,14,13.9001,13.9999,2765,0
|
| 193 |
+
LFMDP.US,D,20220802,000000,13.9,13.9999,13.9,13.9999,1033,0
|
| 194 |
+
LFMDP.US,D,20220803,000000,14,14,14,14,418,0
|
| 195 |
+
LFMDP.US,D,20220804,000000,13.9999,13.9999,13.9999,13.9999,362,0
|
| 196 |
+
LFMDP.US,D,20220805,000000,13.975,14,13.9501,13.9999,818,0
|
| 197 |
+
LFMDP.US,D,20220808,000000,14,14.18,13.9501,13.9999,5503,0
|
| 198 |
+
LFMDP.US,D,20220809,000000,13.9501,14,13.95,14,1329,0
|
| 199 |
+
LFMDP.US,D,20220810,000000,14,14,13.9999,14,402,0
|
| 200 |
+
LFMDP.US,D,20220811,000000,14,14,13.95,14,3438,0
|
| 201 |
+
LFMDP.US,D,20220812,000000,14,14,13.82,13.9999,13348,0
|
| 202 |
+
LFMDP.US,D,20220815,000000,14,14,13.9999,14,3010,0
|
| 203 |
+
LFMDP.US,D,20220816,000000,13.97,14,13.9,14,3121,0
|
| 204 |
+
LFMDP.US,D,20220817,000000,14,14,13.42,14,2187,0
|
| 205 |
+
LFMDP.US,D,20220818,000000,13.95,13.95,13.75,13.95,2632,0
|
| 206 |
+
LFMDP.US,D,20220819,000000,13.95,13.9999,13.86,13.9999,2509,0
|
| 207 |
+
LFMDP.US,D,20220822,000000,13.9601,13.9601,13.8,13.8999,3056,0
|
| 208 |
+
LFMDP.US,D,20220823,000000,13.89,13.89,13.7,13.84,2000,0
|
| 209 |
+
LFMDP.US,D,20220824,000000,13.82,13.8499,13.25,13.825,3250,0
|
| 210 |
+
LFMDP.US,D,20220825,000000,13.6,13.9999,13.59,13.9999,4618,0
|
| 211 |
+
LFMDP.US,D,20220826,000000,13.9999,13.9999,13.9999,13.9999,124,0
|
| 212 |
+
LFMDP.US,D,20220829,000000,13.7499,13.9499,13.7,13.9499,3120,0
|
| 213 |
+
LFMDP.US,D,20220830,000000,13.7,13.9,13.7,13.9,2206,0
|
| 214 |
+
LFMDP.US,D,20220831,000000,13.85,13.8999,13.74,13.898,4502,0
|
| 215 |
+
LFMDP.US,D,20220902,000000,13.76,13.9999,13.75,13.9999,1307,0
|
| 216 |
+
LFMDP.US,D,20220907,000000,13.67,13.9999,13.67,13.9999,1560,0
|
| 217 |
+
LFMDP.US,D,20220908,000000,13.3643,13.9015,13.3643,13.75,1186,0
|
| 218 |
+
LFMDP.US,D,20220909,000000,13.97,14.13,13.75,13.8935,5523,0
|
| 219 |
+
LFMDP.US,D,20220912,000000,13.88,13.9999,13.7501,13.9999,6428,0
|
| 220 |
+
LFMDP.US,D,20220913,000000,13.81,13.9999,12.9,13.9999,10915,0
|
| 221 |
+
LFMDP.US,D,20220914,000000,13.75,13.9999,13.75,13.9999,2105,0
|
| 222 |
+
LFMDP.US,D,20220915,000000,13.9999,13.9999,13.85,13.9193,1512,0
|
| 223 |
+
LFMDP.US,D,20220916,000000,13.9,14,13.455,13.93,2105,0
|
| 224 |
+
LFMDP.US,D,20220919,000000,13.51,13.8999,13,13.8999,5560,0
|
| 225 |
+
LFMDP.US,D,20220920,000000,14.1699,14.1699,13.0846,13.9499,2211,0
|
| 226 |
+
LFMDP.US,D,20220921,000000,13.9999,13.9999,13.375,13.9499,463,0
|
| 227 |
+
LFMDP.US,D,20220922,000000,13.9899,13.9899,13.5493,13.9499,502,0
|
| 228 |
+
LFMDP.US,D,20220923,000000,13.9499,13.9499,13.9499,13.9499,426,0
|
| 229 |
+
LFMDP.US,D,20220927,000000,13.9299,13.95,13.5,13.8999,9393,0
|
| 230 |
+
LFMDP.US,D,20220928,000000,13.9499,14,13.75,13.988,11711,0
|
| 231 |
+
LFMDP.US,D,20220930,000000,13.94,13.9999,13.94,13.9999,745,0
|
| 232 |
+
LFMDP.US,D,20221003,000000,14.01,14.058,13.9972,13.9972,4152,0
|
| 233 |
+
LFMDP.US,D,20221004,000000,13.9,14,13.7311,14,2853,0
|
| 234 |
+
LFMDP.US,D,20221005,000000,13.95,14,13.95,14,5500,0
|
| 235 |
+
LFMDP.US,D,20221006,000000,13.81,13.8915,13.81,13.8915,645,0
|
| 236 |
+
LFMDP.US,D,20221007,000000,13.88,14,13.88,13.98,5203,0
|
| 237 |
+
LFMDP.US,D,20221010,000000,13.61,13.98,13.26,13.98,1114,0
|
| 238 |
+
LFMDP.US,D,20221011,000000,13.85,13.9499,13.3233,13.8,6659,0
|
| 239 |
+
LFMDP.US,D,20221012,000000,13.988,13.988,13,13.9,2803,0
|
| 240 |
+
LFMDP.US,D,20221013,000000,13.87,13.87,13.4,13.8499,955,0
|
| 241 |
+
LFMDP.US,D,20221014,000000,13.82,13.9999,13.42,13.9999,576,0
|
| 242 |
+
LFMDP.US,D,20221017,000000,13.3197,13.988,13.3197,13.988,380,0
|
| 243 |
+
LFMDP.US,D,20221019,000000,14,14,13.95,13.97,472,0
|
| 244 |
+
LFMDP.US,D,20221020,000000,13.8999,13.8999,13.8999,13.8999,108,0
|
| 245 |
+
LFMDP.US,D,20221021,000000,14,14,13,13.9,1033,0
|
| 246 |
+
LFMDP.US,D,20221024,000000,13.65,14,13.65,14,264,0
|
| 247 |
+
LFMDP.US,D,20221025,000000,13.97,14,13.5,14,1613,0
|
| 248 |
+
LFMDP.US,D,20221027,000000,13.82,14,13.5001,13.9999,12078,0
|
| 249 |
+
LFMDP.US,D,20221028,000000,13.9506,13.9506,13.92,13.92,259,0
|
| 250 |
+
LFMDP.US,D,20221031,000000,13.8,13.9398,13.6,13.85,1840,0
|
| 251 |
+
LFMDP.US,D,20221101,000000,13.79,13.79,13.5101,13.79,1211,0
|
| 252 |
+
LFMDP.US,D,20221102,000000,13.7999,13.7999,13.7999,13.7999,176,0
|
| 253 |
+
LFMDP.US,D,20221103,000000,13.77,13.77,13.55,13.76,1326,0
|
| 254 |
+
LFMDP.US,D,20221104,000000,13.7999,13.7999,13.7999,13.7999,217,0
|
| 255 |
+
LFMDP.US,D,20221107,000000,13.79,13.7999,13.52,13.77,1636,0
|
| 256 |
+
LFMDP.US,D,20221108,000000,13.56,13.7999,13.56,13.7999,508,0
|
| 257 |
+
LFMDP.US,D,20221109,000000,13.765,13.7999,13.61,13.7999,775,0
|
| 258 |
+
LFMDP.US,D,20221110,000000,13.74,13.78,13.74,13.77,1333,0
|
| 259 |
+
LFMDP.US,D,20221111,000000,13.77,13.8,13.665,13.8,3361,0
|
| 260 |
+
LFMDP.US,D,20221114,000000,13.8,13.9999,13.525,13.75,4525,0
|
| 261 |
+
LFMDP.US,D,20221115,000000,13.9999,13.9999,13.9999,13.9999,160,0
|
| 262 |
+
LFMDP.US,D,20221116,000000,14,14,13.458,13.6499,2352,0
|
| 263 |
+
LFMDP.US,D,20221117,000000,13.64,13.8599,13.5,13.691,4436,0
|
| 264 |
+
LFMDP.US,D,20221118,000000,13.8584,13.9999,13.255,13.9499,3993,0
|
| 265 |
+
LFMDP.US,D,20221121,000000,13.88,14,13.5,14,8580,0
|
| 266 |
+
LFMDP.US,D,20221122,000000,14,14,13.5001,13.9999,10619,0
|
| 267 |
+
LFMDP.US,D,20221123,000000,14,14,13.76,13.97,1016,0
|
| 268 |
+
LFMDP.US,D,20221125,000000,13.9,13.998,13.8,13.998,1945,0
|
| 269 |
+
LFMDP.US,D,20221128,000000,13.99,13.9999,13.6512,13.9999,3974,0
|
| 270 |
+
LFMDP.US,D,20221129,000000,13.72,13.97,13.72,13.95,466,0
|
| 271 |
+
LFMDP.US,D,20221130,000000,13.73,14.1999,13.73,14.1999,1396,0
|
| 272 |
+
LFMDP.US,D,20221201,000000,13.9999,14,13.9999,13.9999,3703,0
|
| 273 |
+
LFMDP.US,D,20221202,000000,13.9999,13.9999,13.9999,13.9999,231,0
|
| 274 |
+
LFMDP.US,D,20221205,000000,13.9001,14,13.9,13.9892,5867,0
|
| 275 |
+
LFMDP.US,D,20221206,000000,13.91,13.9858,13.9,13.9858,2172,0
|
| 276 |
+
LFMDP.US,D,20221207,000000,13.9,14,13.9,14,1047,0
|
| 277 |
+
LFMDP.US,D,20221208,000000,14,14,13.965,13.9999,4202,0
|
| 278 |
+
LFMDP.US,D,20221209,000000,13.91,13.99,13.91,13.99,731,0
|
| 279 |
+
LFMDP.US,D,20221212,000000,14,14,14,14,299,0
|
| 280 |
+
LFMDP.US,D,20221213,000000,13.9999,14,13.9999,14,202,0
|
| 281 |
+
LFMDP.US,D,20221214,000000,13.9001,13.9984,13.756,13.9984,735,0
|
| 282 |
+
LFMDP.US,D,20221215,000000,14,14,14,14,1046,0
|
| 283 |
+
LFMDP.US,D,20221216,000000,14,14,13.675,13.9999,85346,0
|
| 284 |
+
LFMDP.US,D,20221219,000000,13.51,13.9499,13.5,13.9499,1118,0
|
| 285 |
+
LFMDP.US,D,20221220,000000,13.86,13.93,13.86,13.93,1105,0
|
| 286 |
+
LFMDP.US,D,20221221,000000,13.999,14,13.6,13.9999,1938,0
|
| 287 |
+
LFMDP.US,D,20221222,000000,13.63,14,13.5,13.9999,2882,0
|
| 288 |
+
LFMDP.US,D,20221223,000000,13.9114,13.9999,13.3501,13.9499,2827,0
|
| 289 |
+
LFMDP.US,D,20221227,000000,13.995,13.995,13.5,13.9499,2684,0
|
| 290 |
+
LFMDP.US,D,20221228,000000,13.65,13.8999,13.65,13.87,1324,0
|
| 291 |
+
LFMDP.US,D,20221229,000000,13.89,13.9,13.7906,13.8999,7164,0
|
| 292 |
+
LFMDP.US,D,20221230,000000,13.7001,14,13.7,13.9999,10380,0
|
| 293 |
+
LFMDP.US,D,20230103,000000,13.92,14.05,13.85,13.97,6706,0
|
| 294 |
+
LFMDP.US,D,20230104,000000,14,14.14,13.85,14.11,11745,0
|
| 295 |
+
LFMDP.US,D,20230105,000000,13.88,13.88,13.5501,13.8799,4095,0
|
| 296 |
+
LFMDP.US,D,20230106,000000,13.8,13.9899,13.65,13.9799,2600,0
|
| 297 |
+
LFMDP.US,D,20230109,000000,13.8672,13.89,13.8,13.83,528,0
|
| 298 |
+
LFMDP.US,D,20230110,000000,13.85,13.911,13.85,13.911,2311,0
|
| 299 |
+
LFMDP.US,D,20230111,000000,13.83,13.88,13.8,13.83,2090,0
|
| 300 |
+
LFMDP.US,D,20230112,000000,13.89,13.9,13.87,13.89,3000,0
|
| 301 |
+
LFMDP.US,D,20230113,000000,13.88,13.9,13.8,13.89,5596,0
|
| 302 |
+
LFMDP.US,D,20230117,000000,13.85,13.9,13.7,13.8499,5194,0
|
| 303 |
+
LFMDP.US,D,20230118,000000,13.794,13.9099,13.75,13.85,698,0
|
| 304 |
+
LFMDP.US,D,20230119,000000,13.85,13.85,13.84,13.84,494,0
|
| 305 |
+
LFMDP.US,D,20230120,000000,13.88,13.88,13.88,13.88,104,0
|
| 306 |
+
LFMDP.US,D,20230123,000000,13.87,13.9,13.87,13.9,2813,0
|
| 307 |
+
LFMDP.US,D,20230124,000000,13.9,14.09,13.8779,14.03,2879,0
|
| 308 |
+
LFMDP.US,D,20230125,000000,13.86,13.99,13.86,13.99,1288,0
|
| 309 |
+
LFMDP.US,D,20230126,000000,14.04,14.09,13.88,14.09,8024,0
|
| 310 |
+
LFMDP.US,D,20230127,000000,14.12,14.12,14.12,14.12,316,0
|
| 311 |
+
LFMDP.US,D,20230130,000000,14.043,14.1199,13.95,14.0999,2306,0
|
| 312 |
+
LFMDP.US,D,20230131,000000,13.94,15.9875,13.94,15.9875,10898,0
|
| 313 |
+
LFMDP.US,D,20230201,000000,15.4,15.4,15,15.3999,2737,0
|
| 314 |
+
LFMDP.US,D,20230202,000000,15.48,15.48,14.8857,15.37,6659,0
|
| 315 |
+
LFMDP.US,D,20230203,000000,14.8,15.4799,14.8,15.4799,6731,0
|
| 316 |
+
LFMDP.US,D,20230206,000000,15.276,15.48,14.295,15.43,1947,0
|
| 317 |
+
LFMDP.US,D,20230207,000000,15.4799,15.4799,15,15,761,0
|
| 318 |
+
LFMDP.US,D,20230208,000000,15.4799,15.4799,15.4799,15.4799,321,0
|
| 319 |
+
LFMDP.US,D,20230209,000000,14.88,15.48,14.88,15.4799,1608,0
|
| 320 |
+
LFMDP.US,D,20230210,000000,14.92,15.4799,14.66,15.4799,6105,0
|
| 321 |
+
LFMDP.US,D,20230213,000000,15.48,15.48,15.39,15.3999,580,0
|
| 322 |
+
LFMDP.US,D,20230214,000000,14.9,15.4,14.74,14.9,8038,0
|
| 323 |
+
LFMDP.US,D,20230215,000000,15.2999,15.2999,14.2501,14.99,2593,0
|
| 324 |
+
LFMDP.US,D,20230216,000000,14.9999,15,14.296,15,2533,0
|
| 325 |
+
LFMDP.US,D,20230217,000000,14.88,14.98,14.88,14.95,1196,0
|
| 326 |
+
LFMDP.US,D,20230221,000000,14.86,14.9099,14.7937,14.9099,1993,0
|
| 327 |
+
LFMDP.US,D,20230222,000000,14.8009,14.8399,14.4987,14.8399,1764,0
|
| 328 |
+
LFMDP.US,D,20230223,000000,14.6997,14.6997,13.9268,14.5999,3200,0
|
| 329 |
+
LFMDP.US,D,20230224,000000,14.6,14.68,14.5802,14.6452,764,0
|
| 330 |
+
LFMDP.US,D,20230227,000000,14.493,14.97,14.21,14.97,3379,0
|
| 331 |
+
LFMDP.US,D,20230228,000000,14.8134,14.9699,14.1891,14.96,1402,0
|
| 332 |
+
LFMDP.US,D,20230301,000000,14.91,14.9699,14.54,14.9699,1006,0
|
| 333 |
+
LFMDP.US,D,20230302,000000,14.6,14.83,14,14.2499,14167,0
|
| 334 |
+
LFMDP.US,D,20230303,000000,14.9699,15.15,14.088,14.4999,31099,0
|
| 335 |
+
LFMDP.US,D,20230306,000000,14.651,14.651,14.05,14.3499,3580,0
|
| 336 |
+
LFMDP.US,D,20230307,000000,14.8343,14.88,14.28,14.88,862,0
|
| 337 |
+
LFMDP.US,D,20230308,000000,14.7865,14.8699,14.3,14.8699,365,0
|
| 338 |
+
LFMDP.US,D,20230309,000000,14.9199,14.9199,14.3,14.8827,586,0
|
| 339 |
+
LFMDP.US,D,20230310,000000,14.68,14.9099,13.9359,14.3,9683,0
|
| 340 |
+
LFMDP.US,D,20230313,000000,14.2616,14.28,13.834,13.98,10146,0
|
| 341 |
+
LFMDP.US,D,20230314,000000,14.768,14.89,14.01,14.2,2038,0
|
| 342 |
+
LFMDP.US,D,20230315,000000,14.01,14.2,13.5,14.1921,3052,0
|
| 343 |
+
LFMDP.US,D,20230316,000000,14.2899,14.2899,14.2899,14.2899,340,0
|
| 344 |
+
LFMDP.US,D,20230317,000000,14.2886,14.2886,14.2886,14.2886,441,0
|
| 345 |
+
LFMDP.US,D,20230320,000000,13.95,14.3499,13.9186,14.3499,1223,0
|
| 346 |
+
LFMDP.US,D,20230321,000000,13.9349,14.2999,13.7999,14.2999,4163,0
|
| 347 |
+
LFMDP.US,D,20230322,000000,14.29,14.338,13.489,14.08,7206,0
|
| 348 |
+
LFMDP.US,D,20230323,000000,14.08,14.4499,13.66,14.2,4941,0
|
| 349 |
+
LFMDP.US,D,20230324,000000,14.3999,14.3999,14.3165,14.39,506,0
|
| 350 |
+
LFMDP.US,D,20230327,000000,14.2927,14.3899,13.8801,14.2508,714,0
|
| 351 |
+
LFMDP.US,D,20230328,000000,14.1455,14.39,13.862,14.2921,5088,0
|
| 352 |
+
LFMDP.US,D,20230329,000000,14.2602,14.35,14.0117,14.3499,978,0
|
| 353 |
+
LFMDP.US,D,20230330,000000,14.25,14.34,14.25,14.34,1062,0
|
| 354 |
+
LFMDP.US,D,20230331,000000,14.1205,14.34,14,14.33,4367,0
|
| 355 |
+
LFMDP.US,D,20230403,000000,14.32,14.43,14.3,14.43,3599,0
|
| 356 |
+
LFMDP.US,D,20230404,000000,14.45,14.45,14.15,14.4499,1546,0
|
| 357 |
+
LFMDP.US,D,20230405,000000,14.4,14.4,14.106,14.4,1669,0
|
| 358 |
+
LFMDP.US,D,20230406,000000,14.4,14.4,14.1929,14.3909,3028,0
|
| 359 |
+
LFMDP.US,D,20230410,000000,14.2986,14.3217,13.4001,14.3217,1831,0
|
| 360 |
+
LFMDP.US,D,20230411,000000,14.31,14.31,14.0155,14.3,1673,0
|
| 361 |
+
LFMDP.US,D,20230412,000000,14.03,14.03,14,14,6895,0
|
| 362 |
+
LFMDP.US,D,20230413,000000,14.1973,14.3199,13.865,14.3199,1213,0
|
| 363 |
+
LFMDP.US,D,20230414,000000,14,14.3299,14,14.3199,5795,0
|
| 364 |
+
LFMDP.US,D,20230417,000000,14.05,14.3,14.05,14.3,567,0
|
| 365 |
+
LFMDP.US,D,20230418,000000,14.32,14.32,14.26,14.295,2494,0
|
| 366 |
+
LFMDP.US,D,20230419,000000,14.07,14.38,14.0502,14.38,2800,0
|
| 367 |
+
LFMDP.US,D,20230420,000000,14.22,14.4,14.22,14.3999,968,0
|
| 368 |
+
LFMDP.US,D,20230421,000000,14.25,14.45,14.17,14.4499,1506,0
|
| 369 |
+
LFMDP.US,D,20230424,000000,14.25,14.4,14.25,14.25,1473,0
|
| 370 |
+
LFMDP.US,D,20230425,000000,14.0501,14.43,14.0501,14.3711,2186,0
|
| 371 |
+
LFMDP.US,D,20230426,000000,14.4262,14.4262,14.1,14.24,2256,0
|
| 372 |
+
LFMDP.US,D,20230427,000000,14.24,14.4,14.129,14.4,700,0
|
| 373 |
+
LFMDP.US,D,20230428,000000,14.4,14.4,14.4,14.4,263,0
|
| 374 |
+
LFMDP.US,D,20230501,000000,14.4,14.4299,14.4,14.4299,1169,0
|
| 375 |
+
LFMDP.US,D,20230502,000000,14.4297,14.4297,14.08,14.38,1111,0
|
| 376 |
+
LFMDP.US,D,20230504,000000,14.4499,14.4499,14.1,14.3876,1252,0
|
| 377 |
+
LFMDP.US,D,20230505,000000,14.5,14.5,14.46,14.46,1927,0
|
| 378 |
+
LFMDP.US,D,20230508,000000,14.28,14.3,14.184,14.2937,2133,0
|
| 379 |
+
LFMDP.US,D,20230509,000000,14.28,15.0999,14.28,15.0999,10289,0
|
| 380 |
+
LFMDP.US,D,20230510,000000,15.39,15.7485,15.39,15.7399,10967,0
|
| 381 |
+
LFMDP.US,D,20230511,000000,15.74,15.747,15.7,15.747,561,0
|
| 382 |
+
LFMDP.US,D,20230512,000000,14.4,15.74,14.4,15.74,3221,0
|
| 383 |
+
LFMDP.US,D,20230515,000000,15.07,15.7499,15.07,15.7499,545,0
|
| 384 |
+
LFMDP.US,D,20230516,000000,15.4999,15.4999,15.49,15.4999,572,0
|
| 385 |
+
LFMDP.US,D,20230517,000000,15.15,15.7499,14.0501,15.74,11682,0
|
| 386 |
+
LFMDP.US,D,20230518,000000,15.19,15.74,15,15.74,1501,0
|
| 387 |
+
LFMDP.US,D,20230519,000000,14.92,15.74,14.92,15.7399,1159,0
|
| 388 |
+
LFMDP.US,D,20230522,000000,15.56,15.56,15.1868,15.51,1255,0
|
| 389 |
+
LFMDP.US,D,20230523,000000,15.4007,15.6166,15,15.6166,1788,0
|
| 390 |
+
LFMDP.US,D,20230524,000000,15.71,15.72,15.7099,15.72,980,0
|
| 391 |
+
LFMDP.US,D,20230525,000000,15.73,16.1,15.7299,16.05,12305,0
|
| 392 |
+
LFMDP.US,D,20230526,000000,16.05,16.05,16.04,16.05,544,0
|
| 393 |
+
LFMDP.US,D,20230530,000000,15.75,15.9999,15.75,15.9999,679,0
|
| 394 |
+
LFMDP.US,D,20230531,000000,15.9842,16,15.9842,16,380,0
|
| 395 |
+
LFMDP.US,D,20230601,000000,16,16.39,16,16.3899,3623,0
|
| 396 |
+
LFMDP.US,D,20230602,000000,15.9711,16.3899,15.9711,16.3899,1486,0
|
| 397 |
+
LFMDP.US,D,20230605,000000,16.01,16.39,14.75,16.38,2523,0
|
| 398 |
+
LFMDP.US,D,20230606,000000,16.5,16.5,15.78,16.43,2515,0
|
| 399 |
+
LFMDP.US,D,20230607,000000,16.5,16.6435,14.85,16.5958,10992,0
|
| 400 |
+
LFMDP.US,D,20230608,000000,16.58,16.58,16.58,16.58,244,0
|
| 401 |
+
LFMDP.US,D,20230612,000000,16.315,16.6299,15.945,16.6299,1790,0
|
| 402 |
+
LFMDP.US,D,20230613,000000,16.6,16.63,16.03,16.63,16126,0
|
| 403 |
+
LFMDP.US,D,20230614,000000,16.6399,16.6399,16.275,16.46,2033,0
|
| 404 |
+
LFMDP.US,D,20230615,000000,16.37,17,16.37,16.9185,7429,0
|
| 405 |
+
LFMDP.US,D,20230616,000000,16.89,16.89,16.51,16.8516,7849,0
|
| 406 |
+
LFMDP.US,D,20230620,000000,16.7318,17.1999,16.73,17.0082,13814,0
|
| 407 |
+
LFMDP.US,D,20230621,000000,16.95,17.17,16.7,17.1399,9209,0
|
| 408 |
+
LFMDP.US,D,20230622,000000,16.885,17.4016,16.885,17.32,11486,0
|
| 409 |
+
LFMDP.US,D,20230623,000000,17.12,17.3053,16.78,17.13,5206,0
|
| 410 |
+
LFMDP.US,D,20230626,000000,17.34,17.4499,17.03,17.4399,1800,0
|
| 411 |
+
LFMDP.US,D,20230627,000000,17.44,17.45,17.44,17.45,946,0
|
| 412 |
+
LFMDP.US,D,20230628,000000,17.4105,17.65,17.4105,17.625,4760,0
|
| 413 |
+
LFMDP.US,D,20230629,000000,17.6,18.75,17.588,18.1499,3967,0
|
| 414 |
+
LFMDP.US,D,20230630,000000,18.15,18.5,17.9901,18.3536,15143,0
|
| 415 |
+
LFMDP.US,D,20230703,000000,18.5,20.375,18.4618,18.945,13876,0
|
| 416 |
+
LFMDP.US,D,20230705,000000,19.26,20.465,18.9,20.29,16841,0
|
| 417 |
+
LFMDP.US,D,20230706,000000,20.823,21,18.4901,19,12240,0
|
| 418 |
+
LFMDP.US,D,20230707,000000,19.27,19.27,17.4,17.4,7582,0
|
| 419 |
+
LFMDP.US,D,20230710,000000,17.41,18.7499,17.41,18.5791,6927,0
|
| 420 |
+
LFMDP.US,D,20230711,000000,18.1501,18.6629,18.15,18.475,4026,0
|
| 421 |
+
LFMDP.US,D,20230712,000000,18.48,18.75,18.1812,18.3162,9091,0
|
| 422 |
+
LFMDP.US,D,20230713,000000,18.1625,18.2157,18.1068,18.2,1245,0
|
| 423 |
+
LFMDP.US,D,20230714,000000,17.6001,18.175,17.6001,17.8901,2593,0
|
| 424 |
+
LFMDP.US,D,20230717,000000,17.89,18.5804,17.75,18.4886,1302,0
|
| 425 |
+
LFMDP.US,D,20230718,000000,18.02,18.49,18.02,18.4,3345,0
|
| 426 |
+
LFMDP.US,D,20230719,000000,18.3414,18.46,17.9,18.25,3532,0
|
| 427 |
+
LFMDP.US,D,20230720,000000,17.63,18.49,17.63,18.45,500,0
|
| 428 |
+
LFMDP.US,D,20230721,000000,18.48,18.5,18.48,18.5,993,0
|
| 429 |
+
LFMDP.US,D,20230724,000000,18.5,18.8268,18.5,18.8268,2838,0
|
| 430 |
+
LFMDP.US,D,20230725,000000,18.62,19.2999,18.62,19.2439,2561,0
|
| 431 |
+
LFMDP.US,D,20230726,000000,19.2,19.2,19.0625,19.1,3820,0
|
| 432 |
+
LFMDP.US,D,20230727,000000,19.1665,19.1665,19,19.1599,2049,0
|
| 433 |
+
LFMDP.US,D,20230728,000000,19.15,19.15,19.15,19.15,171,0
|
| 434 |
+
LFMDP.US,D,20230731,000000,19.19,19.4799,19.15,19.4799,3064,0
|
| 435 |
+
LFMDP.US,D,20230801,000000,19.262,19.3676,19,19.125,1691,0
|
| 436 |
+
LFMDP.US,D,20230802,000000,18.87,19.3157,18.85,19.3157,1384,0
|
| 437 |
+
LFMDP.US,D,20230803,000000,19.2,19.3261,18.8501,19.3261,2715,0
|
| 438 |
+
LFMDP.US,D,20230804,000000,19.1,19.105,19.1,19.105,572,0
|
| 439 |
+
LFMDP.US,D,20230807,000000,19.075,19.075,19.075,19.075,319,0
|
| 440 |
+
LFMDP.US,D,20230808,000000,19.1,19.1,18.85,18.85,2168,0
|
| 441 |
+
LFMDP.US,D,20230809,000000,18.95,19.39,18.95,19.35,4472,0
|
| 442 |
+
LFMDP.US,D,20230810,000000,19.395,19.705,19.1155,19.2,8325,0
|
| 443 |
+
LFMDP.US,D,20230811,000000,19.43,19.44,18.4001,18.8279,6075,0
|
| 444 |
+
LFMDP.US,D,20230814,000000,18.75,18.7501,18.575,18.72,2575,0
|
| 445 |
+
LFMDP.US,D,20230815,000000,18.7029,19.0885,18.5,18.94,4709,0
|
| 446 |
+
LFMDP.US,D,20230816,000000,18.9459,18.9459,18.4,18.8,4628,0
|
| 447 |
+
LFMDP.US,D,20230817,000000,18.662,18.7541,18.662,18.7541,1033,0
|
| 448 |
+
LFMDP.US,D,20230818,000000,18.54,18.65,18.5013,18.65,2661,0
|
| 449 |
+
LFMDP.US,D,20230821,000000,18.789,18.789,18.5222,18.731,2252,0
|
| 450 |
+
LFMDP.US,D,20230822,000000,18.66,18.7619,18.584,18.7619,1198,0
|
| 451 |
+
LFMDP.US,D,20230823,000000,18.79,18.8,18.77,18.8,1344,0
|
| 452 |
+
LFMDP.US,D,20230824,000000,18.55,18.7,18.3,18.45,3753,0
|
| 453 |
+
LFMDP.US,D,20230825,000000,18.4,18.9067,18.35,18.9067,4009,0
|
| 454 |
+
LFMDP.US,D,20230828,000000,18.714,18.714,18.714,18.714,155,0
|
| 455 |
+
LFMDP.US,D,20230829,000000,18.72,18.95,18.72,18.89,3225,0
|
| 456 |
+
LFMDP.US,D,20230830,000000,18.9799,18.9799,18.9799,18.9799,235,0
|
| 457 |
+
LFMDP.US,D,20230901,000000,18.8,18.9258,18.735,18.75,6004,0
|
| 458 |
+
LFMDP.US,D,20230905,000000,18.74,18.906,18.74,18.8274,1360,0
|
| 459 |
+
LFMDP.US,D,20230906,000000,18.665,18.8999,18.665,18.8999,1055,0
|
| 460 |
+
LFMDP.US,D,20230907,000000,18.64,18.9,18.4,18.9,1613,0
|
| 461 |
+
LFMDP.US,D,20230908,000000,18.94,18.9499,18.4776,18.8484,4153,0
|
| 462 |
+
LFMDP.US,D,20230911,000000,18.86,18.9499,18.53,18.8587,6067,0
|
| 463 |
+
LFMDP.US,D,20230912,000000,18.75,18.9499,18.6,18.9499,3582,0
|
| 464 |
+
LFMDP.US,D,20230913,000000,18.61,18.9499,18.5,18.7,5377,0
|
| 465 |
+
LFMDP.US,D,20230914,000000,18.8569,18.9399,18.51,18.9399,2643,0
|
| 466 |
+
LFMDP.US,D,20230915,000000,18.9,18.9399,18.85,18.85,2016,0
|
| 467 |
+
LFMDP.US,D,20230918,000000,18.86,18.94,18.8,18.8,4521,0
|
| 468 |
+
LFMDP.US,D,20230919,000000,18.71,18.9,18.71,18.83,4177,0
|
| 469 |
+
LFMDP.US,D,20230920,000000,18.9399,18.9399,18.7752,18.8,2928,0
|
| 470 |
+
LFMDP.US,D,20230921,000000,18.8,18.8,18.18,18.7443,3657,0
|
| 471 |
+
LFMDP.US,D,20230922,000000,18.72,18.8,18.72,18.79,888,0
|
| 472 |
+
LFMDP.US,D,20230926,000000,18.8,18.9299,18.35,18.74,18936,0
|
| 473 |
+
LFMDP.US,D,20230927,000000,18.75,18.8999,18.45,18.8899,9108,0
|
| 474 |
+
LFMDP.US,D,20230928,000000,18.65,18.88,18.5,18.8011,2809,0
|
| 475 |
+
LFMDP.US,D,20230929,000000,18.8,18.95,18.6,18.77,10511,0
|
| 476 |
+
LFMDP.US,D,20231002,000000,18.9189,18.9189,18.7215,18.805,12080,0
|
| 477 |
+
LFMDP.US,D,20231003,000000,18.8,18.9,18.7,18.795,3493,0
|
| 478 |
+
LFMDP.US,D,20231004,000000,18.75,18.9,18.75,18.8899,7540,0
|
| 479 |
+
LFMDP.US,D,20231005,000000,18.46,18.8499,18.43,18.7574,4329,0
|
| 480 |
+
LFMDP.US,D,20231006,000000,18.525,18.69,18.525,18.69,338,0
|
| 481 |
+
LFMDP.US,D,20231009,000000,18.4,18.6,18.13,18.18,4181,0
|
| 482 |
+
LFMDP.US,D,20231010,000000,18.25,18.5534,17.84,18.15,5786,0
|
| 483 |
+
LFMDP.US,D,20231011,000000,18.135,18.495,18.135,18.4419,1477,0
|
| 484 |
+
LFMDP.US,D,20231012,000000,18.13,18.5,18.13,18.4,1388,0
|
| 485 |
+
LFMDP.US,D,20231013,000000,18.5,18.5,18.3999,18.5,2450,0
|
| 486 |
+
LFMDP.US,D,20231016,000000,18.305,18.4452,18.305,18.4452,574,0
|
| 487 |
+
LFMDP.US,D,20231017,000000,18.5,18.69,18.2625,18.52,5803,0
|
| 488 |
+
LFMDP.US,D,20231018,000000,18.52,18.52,18.25,18.49,603,0
|
| 489 |
+
LFMDP.US,D,20231019,000000,18.3457,18.4999,18.204,18.3886,1758,0
|
| 490 |
+
LFMDP.US,D,20231020,000000,18.195,18.3569,18.0001,18.3569,627,0
|
| 491 |
+
LFMDP.US,D,20231023,000000,18.15,18.2999,18,18.0426,4942,0
|
| 492 |
+
LFMDP.US,D,20231024,000000,18.05,18.24,18.03,18.1174,4123,0
|
| 493 |
+
LFMDP.US,D,20231025,000000,18.68,18.68,18.14,18.3499,5778,0
|
| 494 |
+
LFMDP.US,D,20231026,000000,18.03,18.49,18.03,18.49,234,0
|
| 495 |
+
LFMDP.US,D,20231027,000000,18.3372,18.4581,18.0401,18.4,2152,0
|
| 496 |
+
LFMDP.US,D,20231030,000000,18.07,18.273,18.0501,18.273,872,0
|
| 497 |
+
LFMDP.US,D,20231031,000000,18.07,18.4999,18.0601,18.3268,2913,0
|
| 498 |
+
LFMDP.US,D,20231101,000000,18.4,18.4,18.0701,18.23,558,0
|
| 499 |
+
LFMDP.US,D,20231102,000000,18.4999,18.4999,18.4999,18.4999,305,0
|
| 500 |
+
LFMDP.US,D,20231103,000000,18.75,18.75,18.31,18.33,9288,0
|
| 501 |
+
LFMDP.US,D,20231106,000000,18.1992,18.7299,18.1992,18.41,2144,0
|
| 502 |
+
LFMDP.US,D,20231107,000000,18.5,18.5001,18.21,18.21,4283,0
|
| 503 |
+
LFMDP.US,D,20231108,000000,18.2994,18.35,18.21,18.33,2650,0
|
| 504 |
+
LFMDP.US,D,20231109,000000,18.4,18.4,17.8,18.12,7632,0
|
| 505 |
+
LFMDP.US,D,20231110,000000,17.87,18.005,17.85,17.92,5271,0
|
| 506 |
+
LFMDP.US,D,20231113,000000,18.2,18.28,17.9503,17.989,3168,0
|
| 507 |
+
LFMDP.US,D,20231114,000000,18.6737,18.6737,18.36,18.5,2188,0
|
| 508 |
+
LFMDP.US,D,20231115,000000,18.5153,18.5153,18.5153,18.5153,1000,0
|
| 509 |
+
LFMDP.US,D,20231116,000000,18.05,18.75,18.05,18.6,8110,0
|
| 510 |
+
LFMDP.US,D,20231117,000000,18.5,18.5,18.5,18.5,815,0
|
| 511 |
+
LFMDP.US,D,20231120,000000,18.4,18.5,18.14,18.5,1614,0
|
| 512 |
+
LFMDP.US,D,20231121,000000,18.43,18.43,18.15,18.4,1380,0
|
| 513 |
+
LFMDP.US,D,20231122,000000,18.3999,18.5,18.285,18.5,2634,0
|
| 514 |
+
LFMDP.US,D,20231124,000000,18.5,18.5,18.4382,18.4382,415,0
|
| 515 |
+
LFMDP.US,D,20231127,000000,18.5,18.5,18.47,18.4999,3279,0
|
| 516 |
+
LFMDP.US,D,20231128,000000,18.5,18.5,18.44,18.46,2767,0
|
| 517 |
+
LFMDP.US,D,20231129,000000,18.49,18.5,18.45,18.49,6671,0
|
| 518 |
+
LFMDP.US,D,20231130,000000,18.5,18.5,18.5,18.5,1639,0
|
| 519 |
+
LFMDP.US,D,20231201,000000,18.6,18.84,18.6,18.83,3378,0
|
| 520 |
+
LFMDP.US,D,20231204,000000,18.85,19.1,18.85,18.9824,17313,0
|
| 521 |
+
LFMDP.US,D,20231205,000000,18.88,18.9101,18.8,18.91,2884,0
|
| 522 |
+
LFMDP.US,D,20231206,000000,18.99,18.99,18.99,18.99,448,0
|
| 523 |
+
LFMDP.US,D,20231207,000000,18.9999,18.9999,18.9999,18.9999,664,0
|
| 524 |
+
LFMDP.US,D,20231208,000000,19,19,18.99,18.9999,5798,0
|
| 525 |
+
LFMDP.US,D,20231211,000000,19,19,18.92,18.92,586,0
|
| 526 |
+
LFMDP.US,D,20231212,000000,18.9589,18.9589,18.8858,18.8889,3114,0
|
| 527 |
+
LFMDP.US,D,20231213,000000,19,19,18.82,18.99,4866,0
|
| 528 |
+
LFMDP.US,D,20231214,000000,19,19.05,18.19,18.75,13653,0
|
| 529 |
+
LFMDP.US,D,20231215,000000,18.61,19,18.61,18.99,2777,0
|
| 530 |
+
LFMDP.US,D,20231218,000000,18.9918,18.9999,18.9642,18.9826,3162,0
|
| 531 |
+
LFMDP.US,D,20231219,000000,18.87,19,18.8,19,6895,0
|
| 532 |
+
LFMDP.US,D,20231220,000000,18.985,19,18.97,18.99,4130,0
|
| 533 |
+
LFMDP.US,D,20231221,000000,19,19,18.92,19,3566,0
|
| 534 |
+
LFMDP.US,D,20231222,000000,19,19.045,18.98,18.9999,8512,0
|
| 535 |
+
LFMDP.US,D,20231226,000000,19,19,18.9932,19,3040,0
|
| 536 |
+
LFMDP.US,D,20231227,000000,19,19,18.99,19,23568,0
|
| 537 |
+
LFMDP.US,D,20231228,000000,18.99,19,18.95,19,9377,0
|
| 538 |
+
LFMDP.US,D,20231229,000000,19,19.25,18.97,19.25,35425,0
|
| 539 |
+
LFMDP.US,D,20240102,000000,19.4,19.5,19.21,19.35,18413,0
|
| 540 |
+
LFMDP.US,D,20240103,000000,19.35,19.35,19.18,19.25,35534,0
|
| 541 |
+
LFMDP.US,D,20240104,000000,18.65,18.76,17.25,17.89,65089,0
|
| 542 |
+
LFMDP.US,D,20240105,000000,18.03,18.4,17.94,18.12,4526,0
|
| 543 |
+
LFMDP.US,D,20240108,000000,18.49,18.49,18,18.18,7528,0
|
| 544 |
+
LFMDP.US,D,20240109,000000,18.19,18.19,18.08,18.1731,4024,0
|
| 545 |
+
LFMDP.US,D,20240110,000000,18.2,18.2,17.8375,18.09,3737,0
|
| 546 |
+
LFMDP.US,D,20240111,000000,18.16,18.16,17.74,17.75,12354,0
|
| 547 |
+
LFMDP.US,D,20240112,000000,17.7,18,17.7,18,15996,0
|
| 548 |
+
LFMDP.US,D,20240116,000000,18.02,18.1,18.02,18.1,4574,0
|
| 549 |
+
LFMDP.US,D,20240117,000000,18.0999,18.1,18.0242,18.1,10511,0
|
| 550 |
+
LFMDP.US,D,20240118,000000,18.18,18.18,18.0835,18.09,1299,0
|
| 551 |
+
LFMDP.US,D,20240119,000000,18.08,18.2,17.9545,18.19,12018,0
|
| 552 |
+
LFMDP.US,D,20240122,000000,18.06,18.34,18.06,18.34,5185,0
|
| 553 |
+
LFMDP.US,D,20240123,000000,18.32,18.32,18.1201,18.25,5296,0
|
| 554 |
+
LFMDP.US,D,20240124,000000,18.25,18.25,18.11,18.24,6837,0
|
| 555 |
+
LFMDP.US,D,20240125,000000,18.13,18.2999,18.13,18.27,2776,0
|
| 556 |
+
LFMDP.US,D,20240126,000000,18.2761,18.33,18.26,18.32,3431,0
|
| 557 |
+
LFMDP.US,D,20240129,000000,18.35,18.55,18.35,18.51,3986,0
|
| 558 |
+
LFMDP.US,D,20240130,000000,18.51,18.55,18.49,18.55,1699,0
|
| 559 |
+
LFMDP.US,D,20240131,000000,18.59,18.59,18.5,18.56,899,0
|
| 560 |
+
LFMDP.US,D,20240201,000000,18.49,18.5799,18.4,18.55,3827,0
|
| 561 |
+
LFMDP.US,D,20240202,000000,18.43,18.6001,18.4,18.48,5763,0
|
| 562 |
+
LFMDP.US,D,20240205,000000,18.47,18.5274,18.05,18.19,20502,0
|
| 563 |
+
LFMDP.US,D,20240206,000000,18.25,18.44,17.8,17.9,14845,0
|
| 564 |
+
LFMDP.US,D,20240207,000000,18,18,17.8,17.92,4620,0
|
| 565 |
+
LFMDP.US,D,20240208,000000,17.15,18.98,17.15,18.85,506640,0
|
| 566 |
+
LFMDP.US,D,20240209,000000,18.85,19.309,18.6,18.9,13945,0
|
| 567 |
+
LFMDP.US,D,20240212,000000,18.97,19.35,18.9,19.13,6050,0
|
| 568 |
+
LFMDP.US,D,20240213,000000,18.67,20,18.21,18.93,8735,0
|
| 569 |
+
LFMDP.US,D,20240214,000000,18.87,19.9,18.8537,19.15,8099,0
|
| 570 |
+
LFMDP.US,D,20240215,000000,19,19.7,19,19.58,5569,0
|
| 571 |
+
LFMDP.US,D,20240216,000000,19.5,19.508,19.37,19.508,3123,0
|
| 572 |
+
LFMDP.US,D,20240220,000000,19.5,19.7,18.975,19.4,8147,0
|
| 573 |
+
LFMDP.US,D,20240221,000000,18.846,20,18.75,20,2071,0
|
| 574 |
+
LFMDP.US,D,20240222,000000,19.98,20,19.255,19.94,9535,0
|
| 575 |
+
LFMDP.US,D,20240223,000000,19.33,19.749,19.27,19.65,14580,0
|
| 576 |
+
LFMDP.US,D,20240226,000000,19.84,19.97,19.55,19.89,3667,0
|
| 577 |
+
LFMDP.US,D,20240227,000000,19.6169,19.8999,19.35,19.59,12396,0
|
| 578 |
+
LFMDP.US,D,20240228,000000,19.6337,19.8359,19.5,19.8359,886,0
|
| 579 |
+
LFMDP.US,D,20240229,000000,19.5,20.25,19.5,20.0001,22283,0
|
| 580 |
+
LFMDP.US,D,20240301,000000,20.18,20.19,19.715,20.19,2371,0
|
| 581 |
+
LFMDP.US,D,20240304,000000,20.166,20.7172,19.8954,20.7,7205,0
|
| 582 |
+
LFMDP.US,D,20240305,000000,20.35,20.69,20.0001,20.2879,5360,0
|
| 583 |
+
LFMDP.US,D,20240306,000000,20.0101,20.295,20.0101,20.195,8696,0
|
| 584 |
+
LFMDP.US,D,20240307,000000,20.0728,20.22,20,20.22,2649,0
|
| 585 |
+
LFMDP.US,D,20240308,000000,20.25,20.7544,20.01,20.7544,5847,0
|
| 586 |
+
LFMDP.US,D,20240311,000000,20.5,20.9328,20.5,20.9,4174,0
|
| 587 |
+
LFMDP.US,D,20240312,000000,21,22.586,20.91,22,23671,0
|
| 588 |
+
LFMDP.US,D,20240313,000000,21.85,22,20.9,22,9553,0
|
| 589 |
+
LFMDP.US,D,20240314,000000,22.45,22.9614,22,22,9342,0
|
| 590 |
+
LFMDP.US,D,20240315,000000,22.271,22.95,22.2,22.525,7310,0
|
| 591 |
+
LFMDP.US,D,20240318,000000,22.4132,22.8489,22.4001,22.7748,3838,0
|
| 592 |
+
LFMDP.US,D,20240319,000000,22.8,22.98,22.8,22.98,3162,0
|
| 593 |
+
LFMDP.US,D,20240320,000000,22.9798,22.98,22.9435,22.98,1076,0
|
| 594 |
+
LFMDP.US,D,20240321,000000,22.41,22.8589,22.4001,22.74,3995,0
|
| 595 |
+
LFMDP.US,D,20240322,000000,22.675,22.9499,22.675,22.76,2584,0
|
| 596 |
+
LFMDP.US,D,20240325,000000,22.66,22.6789,22.4647,22.4999,5284,0
|
| 597 |
+
LFMDP.US,D,20240326,000000,22.5,22.6,22.4233,22.6,2513,0
|
| 598 |
+
LFMDP.US,D,20240327,000000,22.41,22.835,22.16,22.835,9683,0
|
| 599 |
+
LFMDP.US,D,20240328,000000,22.9,22.95,22.9,22.9001,1922,0
|
| 600 |
+
LFMDP.US,D,20240401,000000,23,23.4659,22.95,23.4659,4906,0
|
| 601 |
+
LFMDP.US,D,20240402,000000,23.37,23.37,22.9,22.9,764,0
|
| 602 |
+
LFMDP.US,D,20240403,000000,22.9,23.75,21.56,23.32,35969,0
|
| 603 |
+
LFMDP.US,D,20240404,000000,22.15,22.77,20.95,22.5,10962,0
|
| 604 |
+
LFMDP.US,D,20240405,000000,22.41,23,22.41,22.738,5926,0
|
| 605 |
+
LFMDP.US,D,20240408,000000,22.6943,23,22.6943,23,2385,0
|
| 606 |
+
LFMDP.US,D,20240409,000000,22.75,22.75,21.1701,22.6,2487,0
|
| 607 |
+
LFMDP.US,D,20240410,000000,21.94,22.6,21.6419,22.5104,3870,0
|
| 608 |
+
LFMDP.US,D,20240411,000000,22.2496,22.9,22,22.9,2719,0
|
| 609 |
+
LFMDP.US,D,20240412,000000,22.7401,22.7401,22.565,22.565,899,0
|
| 610 |
+
LFMDP.US,D,20240415,000000,22.55,22.62,21.2,21.5,5183,0
|
| 611 |
+
LFMDP.US,D,20240416,000000,22.2,22.45,22.195,22.45,1254,0
|
| 612 |
+
LFMDP.US,D,20240417,000000,22.58,22.92,21.2501,22.5,9715,0
|
| 613 |
+
LFMDP.US,D,20240418,000000,22.005,22.6,22.005,22.043,3110,0
|
| 614 |
+
LFMDP.US,D,20240419,000000,22.22,22.59,22.22,22.55,708,0
|
| 615 |
+
LFMDP.US,D,20240422,000000,22.39,22.92,21.6501,22.43,3484,0
|
| 616 |
+
LFMDP.US,D,20240423,000000,21.97,21.97,21.97,21.97,161,0
|
| 617 |
+
LFMDP.US,D,20240424,000000,22.49,22.49,22.49,22.49,281,0
|
| 618 |
+
LFMDP.US,D,20240425,000000,22.54,22.54,21.8686,21.8686,2317,0
|
| 619 |
+
LFMDP.US,D,20240426,000000,22.5,22.5,22.5,22.5,153,0
|
| 620 |
+
LFMDP.US,D,20240429,000000,22.6,22.6,22.6,22.6,226,0
|
| 621 |
+
LFMDP.US,D,20240430,000000,22.8,22.8,22.8,22.8,149,0
|
| 622 |
+
LFMDP.US,D,20240501,000000,22.7999,22.7999,22.7999,22.7999,315,0
|
| 623 |
+
LFMDP.US,D,20240502,000000,22.6,22.6225,22.4,22.4,1332,0
|
| 624 |
+
LFMDP.US,D,20240503,000000,22.4003,22.56,22.21,22.5003,1783,0
|
| 625 |
+
LFMDP.US,D,20240506,000000,22.4208,22.45,22.15,22.18,6184,0
|
| 626 |
+
LFMDP.US,D,20240507,000000,22.16,22.16,22.1,22.1,368,0
|
| 627 |
+
LFMDP.US,D,20240508,000000,22.2,22.5,22.2,22.5,953,0
|
| 628 |
+
LFMDP.US,D,20240509,000000,22.06,22.25,21.98,21.98,1947,0
|
| 629 |
+
LFMDP.US,D,20240510,000000,22.0501,22.275,22.0501,22.275,1655,0
|
| 630 |
+
LFMDP.US,D,20240514,000000,22.4252,22.4252,22.3409,22.3409,1157,0
|
| 631 |
+
LFMDP.US,D,20240515,000000,22.2499,22.2499,22.2499,22.2499,655,0
|
| 632 |
+
LFMDP.US,D,20240516,000000,22.22,22.22,21.2,21.28,6347,0
|
| 633 |
+
LFMDP.US,D,20240517,000000,21.28,21.28,20.31,20.55,10436,0
|
| 634 |
+
LFMDP.US,D,20240520,000000,20.2501,21.1,20.2501,20.69,6490,0
|
| 635 |
+
LFMDP.US,D,20240521,000000,20.7,20.853,20.68,20.8,2180,0
|
| 636 |
+
LFMDP.US,D,20240522,000000,20.82,20.9,20.82,20.9,916,0
|
| 637 |
+
LFMDP.US,D,20240523,000000,20.9,21.1,20.9,20.95,1996,0
|
| 638 |
+
LFMDP.US,D,20240528,000000,21.9515,21.97,21.1,21.8999,1407,0
|
| 639 |
+
LFMDP.US,D,20240530,000000,21.58,22.2,21.4,22,3618,0
|
| 640 |
+
LFMDP.US,D,20240531,000000,21.84,21.84,21.75,21.75,1894,0
|
| 641 |
+
LFMDP.US,D,20240603,000000,21.25,21.5,21.25,21.48,1550,0
|
| 642 |
+
LFMDP.US,D,20240604,000000,21.25,22.5,21.25,21.55,2347,0
|
| 643 |
+
LFMDP.US,D,20240605,000000,22.025,22.025,22.025,22.025,137,0
|
| 644 |
+
LFMDP.US,D,20240606,000000,22.2,22.3953,21.9002,22.3953,3720,0
|
| 645 |
+
LFMDP.US,D,20240607,000000,22.3934,22.725,22.3934,22.725,4816,0
|
| 646 |
+
LFMDP.US,D,20240610,000000,22.75,22.75,22.65,22.6865,2677,0
|
| 647 |
+
LFMDP.US,D,20240611,000000,22.525,22.7,22.35,22.5,2616,0
|
| 648 |
+
LFMDP.US,D,20240612,000000,22.7,22.95,22.5,22.5,2297,0
|
| 649 |
+
LFMDP.US,D,20240613,000000,22.55,22.55,22.5,22.5,967,0
|
| 650 |
+
LFMDP.US,D,20240614,000000,22.9546,23,22.9546,22.9868,1545,0
|
| 651 |
+
LFMDP.US,D,20240617,000000,22.98,22.98,22.7199,22.7199,1905,0
|
| 652 |
+
LFMDP.US,D,20240618,000000,22.814,22.814,22.814,22.814,385,0
|
| 653 |
+
LFMDP.US,D,20240620,000000,23,23,22.75,22.75,1683,0
|
| 654 |
+
LFMDP.US,D,20240621,000000,22.96,22.96,22.96,22.96,1041,0
|
| 655 |
+
LFMDP.US,D,20240624,000000,22.79,22.85,22.7786,22.85,2792,0
|
| 656 |
+
LFMDP.US,D,20240625,000000,22.98,23.15,22.9133,22.9133,5575,0
|
| 657 |
+
LFMDP.US,D,20240626,000000,23,23.15,23,23.15,1520,0
|
| 658 |
+
LFMDP.US,D,20240627,000000,23,23.1656,22.83,23.125,2033,0
|
| 659 |
+
LFMDP.US,D,20240628,000000,23.1,23.1,22.9599,22.9599,1091,0
|
| 660 |
+
LFMDP.US,D,20240701,000000,23.1,23.4714,23.1,23.335,5481,0
|
| 661 |
+
LFMDP.US,D,20240702,000000,23.62,25,23,23.79,36595,0
|
| 662 |
+
LFMDP.US,D,20240703,000000,23.6,23.8669,23.6,23.86,4334,0
|
| 663 |
+
LFMDP.US,D,20240705,000000,23.25,23.25,22.46,22.78,8360,0
|
| 664 |
+
LFMDP.US,D,20240708,000000,22.8,22.8,21.45,22.57,10060,0
|
| 665 |
+
LFMDP.US,D,20240709,000000,22,22.52,21.8301,22.0847,2395,0
|
| 666 |
+
LFMDP.US,D,20240710,000000,22.1567,22.2168,21.85,22.175,1656,0
|
| 667 |
+
LFMDP.US,D,20240711,000000,21.68,22.78,21.68,22.127,2658,0
|
| 668 |
+
LFMDP.US,D,20240712,000000,22.2,22.2,22.07,22.13,3818,0
|
| 669 |
+
LFMDP.US,D,20240715,000000,21.9,22.1499,21.9,22.1499,4469,0
|
| 670 |
+
LFMDP.US,D,20240716,000000,22,22.25,21.86,22.25,5224,0
|
| 671 |
+
LFMDP.US,D,20240717,000000,22.24,22.58,22.1149,22.58,2197,0
|
| 672 |
+
LFMDP.US,D,20240718,000000,22.1499,22.3678,22.1233,22.3678,1535,0
|
| 673 |
+
LFMDP.US,D,20240723,000000,21.96,22.47,21.952,22.47,1719,0
|
| 674 |
+
LFMDP.US,D,20240724,000000,22.225,22.225,21.9501,22.0044,854,0
|
| 675 |
+
LFMDP.US,D,20240725,000000,21.9,21.9,21.9,21.9,326,0
|
| 676 |
+
LFMDP.US,D,20240726,000000,21.75,22.13,21.7,22.13,3161,0
|
| 677 |
+
LFMDP.US,D,20240729,000000,22.47,22.47,22.13,22.18,2574,0
|
| 678 |
+
LFMDP.US,D,20240730,000000,22.4557,22.4557,21.9,21.95,3533,0
|
| 679 |
+
LFMDP.US,D,20240731,000000,22.225,22.45,21.8601,21.99,4282,0
|
| 680 |
+
LFMDP.US,D,20240801,000000,22,22,21.9,21.9,2045,0
|
| 681 |
+
LFMDP.US,D,20240802,000000,21.86,22.1565,21.86,21.93,812,0
|
| 682 |
+
LFMDP.US,D,20240805,000000,21.86,21.86,21.34,21.45,5249,0
|
| 683 |
+
LFMDP.US,D,20240806,000000,21.46,21.9999,21.45,21.45,1571,0
|
| 684 |
+
LFMDP.US,D,20240807,000000,21.88,21.88,21.59,21.77,3854,0
|
| 685 |
+
LFMDP.US,D,20240808,000000,22.18,22.18,20.3261,21,9602,0
|
| 686 |
+
LFMDP.US,D,20240809,000000,21.7691,21.7691,21.5001,21.5001,1711,0
|
| 687 |
+
LFMDP.US,D,20240812,000000,21.95,21.95,21.95,21.95,387,0
|
| 688 |
+
LFMDP.US,D,20240814,000000,21.53,21.95,21.15,21.575,1102,0
|
| 689 |
+
LFMDP.US,D,20240815,000000,21.1501,22,21.1501,22,3740,0
|
| 690 |
+
LFMDP.US,D,20240816,000000,21.5,22.125,21.5,22.125,2316,0
|
| 691 |
+
LFMDP.US,D,20240819,000000,22.1359,22.1359,22.02,22.02,1882,0
|
| 692 |
+
LFMDP.US,D,20240820,000000,22.135,22.135,22.02,22.03,501,0
|
| 693 |
+
LFMDP.US,D,20240821,000000,22.1497,22.1497,22.1497,22.1497,167,0
|
| 694 |
+
LFMDP.US,D,20240822,000000,21.9237,21.9237,21.9237,21.9237,1157,0
|
| 695 |
+
LFMDP.US,D,20240823,000000,21.43,22.15,21.43,21.9,2067,0
|
| 696 |
+
LFMDP.US,D,20240826,000000,21.76,21.8446,21.75,21.8446,1187,0
|
| 697 |
+
LFMDP.US,D,20240827,000000,22.08,22.08,21.43,21.8,3070,0
|
| 698 |
+
LFMDP.US,D,20240828,000000,21.65,21.65,21.6,21.6,358,0
|
| 699 |
+
LFMDP.US,D,20240829,000000,21.6,21.6,21.51,21.51,614,0
|
| 700 |
+
LFMDP.US,D,20240830,000000,21.75,21.75,21.75,21.75,146,0
|
| 701 |
+
LFMDP.US,D,20240903,000000,22.25,22.25,22.22,22.22,694,0
|
| 702 |
+
LFMDP.US,D,20240904,000000,21.56,21.56,21.56,21.56,194,0
|
| 703 |
+
LFMDP.US,D,20240905,000000,21.56,21.954,21.56,21.78,1019,0
|
| 704 |
+
LFMDP.US,D,20240906,000000,21.51,21.51,21.51,21.51,441,0
|
| 705 |
+
LFMDP.US,D,20240909,000000,21.655,21.655,21.655,21.655,329,0
|
| 706 |
+
LFMDP.US,D,20240910,000000,21.755,22,21.755,22,342,0
|
| 707 |
+
LFMDP.US,D,20240911,000000,21.84,22.54,21.84,22.54,1546,0
|
| 708 |
+
LFMDP.US,D,20240912,000000,22.185,22.74,22.185,22.35,5497,0
|
| 709 |
+
LFMDP.US,D,20240913,000000,22.23,22.3,22.2,22.3,2594,0
|
| 710 |
+
LFMDP.US,D,20240916,000000,22.35,22.6,22.35,22.6,1003,0
|
| 711 |
+
LFMDP.US,D,20240917,000000,22.6249,22.9214,22.6249,22.7,1473,0
|
| 712 |
+
LFMDP.US,D,20240918,000000,22.36,22.3601,22.36,22.3601,447,0
|
| 713 |
+
LFMDP.US,D,20240919,000000,22.36,22.55,22.36,22.55,3206,0
|
| 714 |
+
LFMDP.US,D,20240920,000000,22.36,22.36,22.35,22.35,1071,0
|
| 715 |
+
LFMDP.US,D,20240923,000000,21.63,22.255,21.63,22,3715,0
|
| 716 |
+
LFMDP.US,D,20240924,000000,22.69,22.69,22.0001,22.22,2156,0
|
| 717 |
+
LFMDP.US,D,20240925,000000,22.225,22.4,21.982,22,4889,0
|
| 718 |
+
LFMDP.US,D,20240926,000000,22.0726,23,22.0576,22.8,4628,0
|
| 719 |
+
LFMDP.US,D,20240927,000000,22.86,22.86,22.45,22.5,2271,0
|
| 720 |
+
LFMDP.US,D,20240930,000000,22.56,22.78,22.56,22.78,661,0
|
| 721 |
+
LFMDP.US,D,20241001,000000,22.7499,22.7499,22.075,22.075,6002,0
|
| 722 |
+
LFMDP.US,D,20241002,000000,22.5,22.5,22.4646,22.4646,737,0
|
| 723 |
+
LFMDP.US,D,20241003,000000,22.47,22.47,22.3884,22.4,932,0
|
| 724 |
+
LFMDP.US,D,20241004,000000,22,22.1712,22,22.15,2666,0
|
| 725 |
+
LFMDP.US,D,20241007,000000,22.11,22.1499,22.01,22.07,2180,0
|
| 726 |
+
LFMDP.US,D,20241008,000000,22.0001,22.38,22.0001,22.38,4343,0
|
| 727 |
+
LFMDP.US,D,20241009,000000,22.4,22.45,21.342,22.4,8372,0
|
| 728 |
+
LFMDP.US,D,20241010,000000,22.4,22.4,21.9619,22,1253,0
|
| 729 |
+
LFMDP.US,D,20241011,000000,21.8,22.03,21.8,22.03,1012,0
|
| 730 |
+
LFMDP.US,D,20241014,000000,21.97,22.345,21.97,22.345,1166,0
|
| 731 |
+
LFMDP.US,D,20241015,000000,22.17,22.17,22.14,22.14,538,0
|
| 732 |
+
LFMDP.US,D,20241016,000000,22.25,22.25,22.14,22.14,1736,0
|
| 733 |
+
LFMDP.US,D,20241017,000000,22.14,22.25,22.14,22.22,1040,0
|
| 734 |
+
LFMDP.US,D,20241018,000000,22.274,22.3916,22.14,22.25,878,0
|
| 735 |
+
LFMDP.US,D,20241021,000000,22.2501,22.45,22.2501,22.45,610,0
|
| 736 |
+
LFMDP.US,D,20241022,000000,22.25,22.45,22.25,22.45,3617,0
|
| 737 |
+
LFMDP.US,D,20241024,000000,22.26,22.2725,22.225,22.225,2332,0
|
| 738 |
+
LFMDP.US,D,20241028,000000,22.05,22.15,21.85,22.15,1709,0
|
| 739 |
+
LFMDP.US,D,20241029,000000,22.14,22.14,22.14,22.14,140,0
|
| 740 |
+
LFMDP.US,D,20241030,000000,21.995,21.995,21.995,21.995,686,0
|
| 741 |
+
LFMDP.US,D,20241031,000000,22.14,22.14,22.095,22.1,2094,0
|
| 742 |
+
LFMDP.US,D,20241101,000000,21.975,22.04,21.85,21.9605,1714,0
|
| 743 |
+
LFMDP.US,D,20241104,000000,22.08,22.08,22.08,22.08,546,0
|
| 744 |
+
LFMDP.US,D,20241105,000000,21.94,21.954,21.94,21.954,336,0
|
| 745 |
+
LFMDP.US,D,20241106,000000,21.8539,21.8539,21.8539,21.8539,603,0
|
| 746 |
+
LFMDP.US,D,20241107,000000,21.7,22.15,21.7,21.7,1820,0
|
| 747 |
+
LFMDP.US,D,20241108,000000,21.7,22.1,21.7,22.1,1299,0
|
| 748 |
+
LFMDP.US,D,20241111,000000,22.5806,23,22.5806,23,4553,0
|
| 749 |
+
LFMDP.US,D,20241112,000000,22.38,22.38,22.3301,22.3301,804,0
|
| 750 |
+
LFMDP.US,D,20241113,000000,22.34,22.665,22.34,22.665,253,0
|
| 751 |
+
LFMDP.US,D,20241114,000000,22.6214,23,22.34,23,3035,0
|
| 752 |
+
LFMDP.US,D,20241115,000000,23.5,23.5,23,23,3556,0
|
| 753 |
+
LFMDP.US,D,20241118,000000,22.59,22.75,21.51,22.75,6768,0
|
| 754 |
+
LFMDP.US,D,20241119,000000,21.99,22,21.94,22,2433,0
|
| 755 |
+
LFMDP.US,D,20241121,000000,22.34,22.34,22,22,1502,0
|
| 756 |
+
LFMDP.US,D,20241122,000000,22.375,22.7499,22.15,22.15,3134,0
|
| 757 |
+
LFMDP.US,D,20241125,000000,21.82,22.75,21.82,22.725,1319,0
|
| 758 |
+
LFMDP.US,D,20241126,000000,22.37,22.37,22.37,22.37,380,0
|
| 759 |
+
LFMDP.US,D,20241127,000000,22.7,22.7,22.7,22.7,649,0
|
| 760 |
+
LFMDP.US,D,20241129,000000,22.6857,22.6857,22.59,22.59,412,0
|
| 761 |
+
LFMDP.US,D,20241202,000000,22.75,23.86,22.15,22.73,2883,0
|
| 762 |
+
LFMDP.US,D,20241203,000000,22.82,23.5562,22.82,22.9,967,0
|
| 763 |
+
LFMDP.US,D,20241204,000000,23.4,23.4,23,23,982,0
|
| 764 |
+
LFMDP.US,D,20241205,000000,22.85,22.85,22.76,22.76,896,0
|
| 765 |
+
LFMDP.US,D,20241206,000000,22.9,22.9,22.9,22.9,378,0
|
| 766 |
+
LFMDP.US,D,20241211,000000,23,23,22.9717,23,1365,0
|
| 767 |
+
LFMDP.US,D,20241212,000000,22.6,22.6,22.58,22.58,435,0
|
| 768 |
+
LFMDP.US,D,20241213,000000,22.5141,22.5141,22.5141,22.5141,252,0
|
| 769 |
+
LFMDP.US,D,20241216,000000,22.5,22.5,22.16,22.5,2644,0
|
| 770 |
+
LFMDP.US,D,20241217,000000,22.1655,22.1655,22.1655,22.1655,235,0
|
| 771 |
+
LFMDP.US,D,20241218,000000,22.12,22.12,22.12,22.12,415,0
|
| 772 |
+
LFMDP.US,D,20241219,000000,22.49,22.5,22.16,22.5,4187,0
|
| 773 |
+
LFMDP.US,D,20241220,000000,22.29,22.5,22.25,22.25,2102,0
|
| 774 |
+
LFMDP.US,D,20241223,000000,22.14,22.2618,22.05,22.1,2838,0
|
| 775 |
+
LFMDP.US,D,20241224,000000,22.08,22.08,22.05,22.05,1504,0
|
| 776 |
+
LFMDP.US,D,20241226,000000,22.25,22.3,22.02,22.225,2555,0
|
| 777 |
+
LFMDP.US,D,20241227,000000,22.11,22.19,21.95,21.95,3540,0
|
| 778 |
+
LFMDP.US,D,20241230,000000,22,22,21.95,21.95,501,0
|
| 779 |
+
LFMDP.US,D,20241231,000000,21.94,23.07,21.8814,22.75,5386,0
|
| 780 |
+
LFMDP.US,D,20250102,000000,22.471,22.8,22.471,22.8,1040,0
|
| 781 |
+
LFMDP.US,D,20250103,000000,22.25,22.99,22.25,22.5,1545,0
|
| 782 |
+
LFMDP.US,D,20250106,000000,22.1105,22.43,22.1105,22.43,1593,0
|
| 783 |
+
LFMDP.US,D,20250108,000000,22.43,22.43,22.3,22.43,1783,0
|
| 784 |
+
LFMDP.US,D,20250110,000000,22.15,22.75,22.034,22.75,6190,0
|
| 785 |
+
LFMDP.US,D,20250113,000000,22.325,22.5,21.92,22.326,5264,0
|
| 786 |
+
LFMDP.US,D,20250114,000000,22,22.75,21.93,22.75,1604,0
|
| 787 |
+
LFMDP.US,D,20250115,000000,22.72,22.75,22.65,22.65,822,0
|
| 788 |
+
LFMDP.US,D,20250116,000000,22.25,22.25,22.25,22.25,610,0
|
| 789 |
+
LFMDP.US,D,20250117,000000,22.3319,22.3319,21.75,21.8,4652,0
|
| 790 |
+
LFMDP.US,D,20250121,000000,21.94,22.3037,21.93,21.95,746,0
|
| 791 |
+
LFMDP.US,D,20250122,000000,22.6707,22.6707,22,22.19,2042,0
|
| 792 |
+
LFMDP.US,D,20250123,000000,22.18,22.18,21.6,21.87,4088,0
|
| 793 |
+
LFMDP.US,D,20250124,000000,22.31,22.31,21.9001,22.13,2023,0
|
| 794 |
+
LFMDP.US,D,20250127,000000,22.1,22.35,21.85,22.35,2488,0
|
| 795 |
+
LFMDP.US,D,20250128,000000,21.93,22.015,21.75,21.85,5131,0
|
| 796 |
+
LFMDP.US,D,20250129,000000,21.71,22,21.71,21.77,1005,0
|
| 797 |
+
LFMDP.US,D,20250130,000000,21.7,22.32,21.5,22.32,3512,0
|
| 798 |
+
LFMDP.US,D,20250131,000000,22.01,22.4,22.01,22.4,1208,0
|
| 799 |
+
LFMDP.US,D,20250203,000000,22.25,22.4119,22.122,22.4119,8185,0
|
| 800 |
+
LFMDP.US,D,20250206,000000,22.35,22.57,22.35,22.55,2347,0
|
| 801 |
+
LFMDP.US,D,20250207,000000,22.59,22.75,22.59,22.6004,3358,0
|
| 802 |
+
LFMDP.US,D,20250210,000000,22.59,22.59,22.5453,22.5453,2679,0
|
| 803 |
+
LFMDP.US,D,20250211,000000,22.6,22.62,22.57,22.57,937,0
|
| 804 |
+
LFMDP.US,D,20250212,000000,22.54,22.559,22.23,22.23,1413,0
|
| 805 |
+
LFMDP.US,D,20250213,000000,22.26,22.3001,21.794,21.95,2744,0
|
| 806 |
+
LFMDP.US,D,20250214,000000,22.25,22.29,22.22,22.29,1391,0
|
| 807 |
+
LFMDP.US,D,20250218,000000,22.41,22.41,22.37,22.37,1001,0
|
| 808 |
+
LFMDP.US,D,20250219,000000,22.15,22.59,22.15,22.59,2133,0
|
| 809 |
+
LFMDP.US,D,20250220,000000,22.4337,22.99,22.16,22.9,1905,0
|
| 810 |
+
LFMDP.US,D,20250221,000000,22.19,22.7627,22.19,22.315,2484,0
|
| 811 |
+
LFMDP.US,D,20250224,000000,22.715,23,22.3257,23,2946,0
|
| 812 |
+
LFMDP.US,D,20250225,000000,22.5,23,22.5,22.85,2260,0
|
| 813 |
+
LFMDP.US,D,20250226,000000,23.3627,23.3627,22.3182,22.3182,412,0
|
| 814 |
+
LFMDP.US,D,20250227,000000,22.98,23.45,22.98,23.1821,5434,0
|
| 815 |
+
LFMDP.US,D,20250228,000000,22.87,22.87,22.2501,22.8,2178,0
|
| 816 |
+
LFMDP.US,D,20250303,000000,22.3438,23.125,22.3438,22.8704,517,0
|
| 817 |
+
LFMDP.US,D,20250304,000000,22.3,23.4499,22.3,22.4,3149,0
|
| 818 |
+
LFMDP.US,D,20250305,000000,22.7622,23.275,22.7622,23.275,2559,0
|
| 819 |
+
LFMDP.US,D,20250306,000000,23.04,23.4499,22.62,22.62,1426,0
|
| 820 |
+
LFMDP.US,D,20250307,000000,22.933,22.933,22.85,22.85,306,0
|
| 821 |
+
LFMDP.US,D,20250310,000000,22.7521,23.05,21.91,21.91,4581,0
|
| 822 |
+
LFMDP.US,D,20250311,000000,22.05,22.78,22.04,22.6243,2074,0
|
| 823 |
+
LFMDP.US,D,20250312,000000,22.41,23.38,22.27,23.37,1320,0
|
| 824 |
+
LFMDP.US,D,20250313,000000,22.885,23.75,22.885,23.45,3870,0
|
| 825 |
+
LFMDP.US,D,20250314,000000,23.22,23.73,23.05,23.05,3900,0
|
| 826 |
+
LFMDP.US,D,20250317,000000,23.3551,23.3551,23.05,23.0563,5139,0
|
| 827 |
+
LFMDP.US,D,20250318,000000,23.07,23.425,23.07,23.425,1175,0
|
| 828 |
+
LFMDP.US,D,20250319,000000,23.49,23.49,23.3,23.44,1472,0
|
| 829 |
+
LFMDP.US,D,20250320,000000,23.49,24.84,23.0724,24.7,5302,0
|
| 830 |
+
LFMDP.US,D,20250321,000000,24.45,27.44,24.29,24.44,13330,0
|
| 831 |
+
LFMDP.US,D,20250324,000000,24.5429,24.9606,24.01,24.54,4884,0
|
| 832 |
+
LFMDP.US,D,20250325,000000,24.7,24.7,24,24.48,2887,0
|
| 833 |
+
LFMDP.US,D,20250326,000000,23.7,24.6,23.7,24.6,1187,0
|
| 834 |
+
LFMDP.US,D,20250327,000000,24.38,24.75,24.15,24.75,5940,0
|
| 835 |
+
LFMDP.US,D,20250328,000000,24.77,24.9079,24.3,24.8948,1538,0
|
| 836 |
+
LFMDP.US,D,20250331,000000,24.85,25.5533,23.8,25.25,7652,0
|
| 837 |
+
LFMDP.US,D,20250401,000000,25.25,26.99,25.25,26.5,8421,0
|
| 838 |
+
LFMDP.US,D,20250402,000000,26.25,26.25,25.25,26,10878,0
|
| 839 |
+
LFMDP.US,D,20250403,000000,25.3,25.3,24.1928,24.86,8831,0
|
| 840 |
+
LFMDP.US,D,20250404,000000,24.23,24.35,22,22.9196,16328,0
|
| 841 |
+
LFMDP.US,D,20250407,000000,21.99,25.25,21.14,25.25,16787,0
|
| 842 |
+
LFMDP.US,D,20250408,000000,24.96,24.96,23.3,23.3,3092,0
|
| 843 |
+
LFMDP.US,D,20250409,000000,22.105,23,21.3197,22,5060,0
|
| 844 |
+
LFMDP.US,D,20250410,000000,22.04,22.99,22.04,22.04,5185,0
|
| 845 |
+
LFMDP.US,D,20250411,000000,22.9,24.2,21.51,23.14,106359,0
|
| 846 |
+
LFMDP.US,D,20250414,000000,22.69,25.25,22.45,23.4,58705,0
|
| 847 |
+
LFMDP.US,D,20250415,000000,24,24.01,21.74,23.75,4905,0
|
| 848 |
+
LFMDP.US,D,20250416,000000,23.3,24.29,22.78,23.7701,2907,0
|
| 849 |
+
LFMDP.US,D,20250417,000000,23.65,24.3,23.3965,24.3,3203,0
|
| 850 |
+
LFMDP.US,D,20250421,000000,24.12,24.695,24.12,24.695,874,0
|
| 851 |
+
LFMDP.US,D,20250422,000000,24.43,24.7,23.81,23.81,5120,0
|
| 852 |
+
LFMDP.US,D,20250423,000000,23.97,24,23.97,24,1255,0
|
| 853 |
+
LFMDP.US,D,20250425,000000,23.76,23.76,23.76,23.76,410,0
|
| 854 |
+
LFMDP.US,D,20250428,000000,24.94,24.94,23.07,23.07,2711,0
|
| 855 |
+
LFMDP.US,D,20250429,000000,24.145,24.15,23.5,23.93,2999,0
|
| 856 |
+
LFMDP.US,D,20250430,000000,23.55,24.8,23.55,24.8,1880,0
|
| 857 |
+
LFMDP.US,D,20250502,000000,24.55,24.55,23.94,23.94,800,0
|
| 858 |
+
LFMDP.US,D,20250505,000000,24.5,24.7,24.5,24.7,665,0
|
| 859 |
+
LFMDP.US,D,20250506,000000,24.04,24.15,24.03,24.15,599,0
|
| 860 |
+
LFMDP.US,D,20250507,000000,24.7,24.7,24.5,24.51,1572,0
|
| 861 |
+
LFMDP.US,D,20250508,000000,24.78,24.78,24.25,24.25,1614,0
|
| 862 |
+
LFMDP.US,D,20250509,000000,24.05,24.05,24,24,1076,0
|
| 863 |
+
LFMDP.US,D,20250512,000000,24,24,24,24,309,0
|
| 864 |
+
LFMDP.US,D,20250513,000000,24.3,24.6,24.3,24.3985,1355,0
|
| 865 |
+
LFMDP.US,D,20250514,000000,24.457,24.4999,24.457,24.4999,1934,0
|
| 866 |
+
LFMDP.US,D,20250515,000000,24.5,24.5,24,24.34,1451,0
|
| 867 |
+
LFMDP.US,D,20250516,000000,24.3,24.3206,24.1868,24.1868,1398,0
|
| 868 |
+
LFMDP.US,D,20250519,000000,24.35,24.35,24.25,24.35,662,0
|
| 869 |
+
LFMDP.US,D,20250520,000000,24.4,24.4,24.4,24.4,134,0
|
| 870 |
+
LFMDP.US,D,20250521,000000,24.5,24.5,24.225,24.225,917,0
|
| 871 |
+
LFMDP.US,D,20250522,000000,24.59,24.75,23.95,24.75,1992,0
|
| 872 |
+
LFMDP.US,D,20250523,000000,24.3415,24.5,24.3415,24.36,1072,0
|
| 873 |
+
LFMDP.US,D,20250527,000000,24.5,24.5,24.5,24.5,248,0
|
| 874 |
+
LFMDP.US,D,20250528,000000,24.45,24.5,24.3,24.3,3178,0
|
| 875 |
+
LFMDP.US,D,20250529,000000,24.3,24.3,24.25,24.25,3623,0
|
| 876 |
+
LFMDP.US,D,20250530,000000,24,24,24,24,504,0
|
| 877 |
+
LFMDP.US,D,20250602,000000,24.25,24.25,24,24,586,0
|
| 878 |
+
LFMDP.US,D,20250603,000000,24.2,24.4,23.81,24.25,8543,0
|
| 879 |
+
LFMDP.US,D,20250604,000000,24,24,22.08,23.7,7663,0
|
| 880 |
+
LFMDP.US,D,20250605,000000,23.59,23.59,23.25,23.25,3489,0
|
| 881 |
+
LFMDP.US,D,20250606,000000,23.7,24.75,22.5,23.2906,19108,0
|
| 882 |
+
LFMDP.US,D,20250609,000000,22.59,23.9304,22.59,23.46,3817,0
|
| 883 |
+
LFMDP.US,D,20250610,000000,23.705,23.705,23.68,23.68,382,0
|
| 884 |
+
LFMDP.US,D,20250611,000000,24.25,24.25,23.6994,23.844,2005,0
|
| 885 |
+
LFMDP.US,D,20250616,000000,24.25,24.25,23.755,23.755,221,0
|
| 886 |
+
LFMDP.US,D,20250617,000000,23.8218,23.8218,23.8218,23.8218,206,0
|
| 887 |
+
LFMDP.US,D,20250618,000000,24.25,24.25,24.2422,24.2422,1873,0
|
| 888 |
+
LFMDP.US,D,20250623,000000,24.18,24.18,23.98,24.05,3879,0
|
| 889 |
+
LFMDP.US,D,20250624,000000,24.33,24.33,23.7691,24.25,4835,0
|
| 890 |
+
LFMDP.US,D,20250625,000000,24.0557,24.32,24.0557,24.25,2475,0
|
| 891 |
+
LFMDP.US,D,20250626,000000,24.25,24.25,24.23,24.25,1569,0
|
| 892 |
+
LFMDP.US,D,20250627,000000,24.25,24.2995,24.15,24.2045,3251,0
|
| 893 |
+
LFMDP.US,D,20250630,000000,24.25,24.25,24.17,24.17,4920,0
|
| 894 |
+
LFMDP.US,D,20250701,000000,24.2228,24.25,24.1814,24.25,8277,0
|
| 895 |
+
LFMDP.US,D,20250702,000000,24.25,24.25,24.24,24.25,6883,0
|
| 896 |
+
LFMDP.US,D,20250703,000000,24.2244,24.2244,23.9115,24.05,978,0
|
| 897 |
+
LFMDP.US,D,20250707,000000,23.17,24.02,23.05,24.02,1771,0
|
| 898 |
+
LFMDP.US,D,20250708,000000,23.8,23.8,23.1763,23.21,3439,0
|
| 899 |
+
LFMDP.US,D,20250709,000000,23.11,23.547,22.0001,23.05,11697,0
|
| 900 |
+
LFMDP.US,D,20250710,000000,22.77,22.82,22.4914,22.82,4514,0
|
| 901 |
+
LFMDP.US,D,20250711,000000,22.7,23.3218,22.6999,23.15,16073,0
|
| 902 |
+
LFMDP.US,D,20250714,000000,23.37,23.37,22.69,23.21,1893,0
|
| 903 |
+
LFMDP.US,D,20250715,000000,22.7191,23.185,22.7191,23.15,2917,0
|
| 904 |
+
LFMDP.US,D,20250716,000000,23.08,23.15,23,23.14,1433,0
|
| 905 |
+
LFMDP.US,D,20250717,000000,23.15,24.25,23.15,24,11010,0
|
| 906 |
+
LFMDP.US,D,20250718,000000,23.11,23.4,23.11,23.4,821,0
|
| 907 |
+
LFMDP.US,D,20250721,000000,23.75,24.15,23.71,23.8,4141,0
|
| 908 |
+
LFMDP.US,D,20250722,000000,24.21,24.21,23.7575,24.18,2859,0
|
| 909 |
+
LFMDP.US,D,20250723,000000,24.2,24.25,23.93,24.16,8082,0
|
| 910 |
+
LFMDP.US,D,20250724,000000,24.16,24.25,23.875,24.25,2797,0
|
| 911 |
+
LFMDP.US,D,20250725,000000,23.92,24.02,23.92,24.02,503,0
|
| 912 |
+
LFMDP.US,D,20250728,000000,24.125,24.25,24.125,24.2335,2820,0
|
| 913 |
+
LFMDP.US,D,20250729,000000,24.2339,24.25,24.0092,24.25,1998,0
|
| 914 |
+
LFMDP.US,D,20250730,000000,24.01,24.1498,24.01,24.07,1246,0
|
| 915 |
+
LFMDP.US,D,20250731,000000,24,24.125,24,24.125,467,0
|
| 916 |
+
LFMDP.US,D,20250801,000000,24.02,24.25,24,24,2269,0
|
| 917 |
+
LFMDP.US,D,20250804,000000,24.25,24.34,24.175,24.25,2043,0
|
| 918 |
+
LFMDP.US,D,20250805,000000,24.1148,24.25,24.0283,24.0283,1597,0
|
| 919 |
+
LFMDP.US,D,20250806,000000,23.88,24.25,23.5,24.23,5168,0
|
| 920 |
+
LFMDP.US,D,20250807,000000,23.75,23.75,23.75,23.75,144,0
|
| 921 |
+
LFMDP.US,D,20250808,000000,23.755,24,23.75,23.75,433,0
|
| 922 |
+
LFMDP.US,D,20250811,000000,23.75,23.75,23.45,23.45,345,0
|
| 923 |
+
LFMDP.US,D,20250812,000000,23.51,23.5101,23.47,23.4701,1574,0
|
| 924 |
+
LFMDP.US,D,20250813,000000,23.4,24.25,23.0501,23.08,7893,0
|
| 925 |
+
LFMDP.US,D,20250814,000000,24,24,23.4,23.4,1606,0
|
| 926 |
+
LFMDP.US,D,20250815,000000,24.1,24.1001,24,24,1220,0
|
| 927 |
+
LFMDP.US,D,20250818,000000,24,24.25,24,24.2,599,0
|
| 928 |
+
LFMDP.US,D,20250822,000000,24.1,24.19,24,24,1599,0
|
| 929 |
+
LFMDP.US,D,20250825,000000,24.18,24.18,24,24,1278,0
|
| 930 |
+
LFMDP.US,D,20250826,000000,23.9916,24,23.9,24,1014,0
|
| 931 |
+
LFMDP.US,D,20250827,000000,24,24.08,24,24.05,474,0
|
| 932 |
+
LFMDP.US,D,20250828,000000,24,24,23.5,23.7499,1217,0
|
| 933 |
+
LFMDP.US,D,20250829,000000,23.07,23.07,23.07,23.07,1094,0
|
| 934 |
+
LFMDP.US,D,20250902,000000,23.3382,23.45,23.3382,23.45,758,0
|
| 935 |
+
LFMDP.US,D,20250903,000000,23.45,23.5912,23.35,23.36,1908,0
|
| 936 |
+
LFMDP.US,D,20250904,000000,23.55,23.75,23.55,23.6465,1929,0
|
| 937 |
+
LFMDP.US,D,20250905,000000,23.75,23.75,23.7281,23.7281,1002,0
|
| 938 |
+
LFMDP.US,D,20250908,000000,23.65,23.65,23.65,23.65,825,0
|
| 939 |
+
LFMDP.US,D,20250909,000000,23.96,24,23.95,23.95,4168,0
|
| 940 |
+
LFMDP.US,D,20250910,000000,23.9,23.9,23.9,23.9,204,0
|
| 941 |
+
LFMDP.US,D,20250911,000000,23.8,23.9,23.8,23.9,267,0
|
| 942 |
+
LFMDP.US,D,20250912,000000,23.9,24,23.8,23.9973,2791,0
|
| 943 |
+
LFMDP.US,D,20250915,000000,23.8,23.8,23.8,23.8,345,0
|
| 944 |
+
LFMDP.US,D,20250916,000000,23.98,24,23.98,24,1048,0
|
| 945 |
+
LFMDP.US,D,20250917,000000,23.82,24,23.82,24,898,0
|
| 946 |
+
LFMDP.US,D,20250918,000000,24,24,24,24,348,0
|
| 947 |
+
LFMDP.US,D,20250919,000000,23.9,23.9,23.9,23.9,184,0
|
| 948 |
+
LFMDP.US,D,20250922,000000,23.9549,23.9674,23.9549,23.9674,1434,0
|
| 949 |
+
LFMDP.US,D,20250923,000000,23.95,23.99,23.95,23.99,526,0
|
| 950 |
+
LFMDP.US,D,20250924,000000,23.92,24,23.9,23.9,2777,0
|
| 951 |
+
LFMDP.US,D,20250925,000000,24,24,23.975,24,2809,0
|
| 952 |
+
LFMDP.US,D,20250926,000000,24,24,23.8001,23.947,2300,0
|
| 953 |
+
LFMDP.US,D,20250929,000000,23.925,23.925,23.925,23.925,642,0
|
| 954 |
+
LFMDP.US,D,20250930,000000,23.85,23.85,23.85,23.85,1437,0
|
| 955 |
+
LFMDP.US,D,20251001,000000,24,24,23.9364,23.94,8990,0
|
| 956 |
+
LFMDP.US,D,20251002,000000,24,24.035,23.966,24,10122,0
|
| 957 |
+
LFMDP.US,D,20251003,000000,23.6046,23.834,23.5,23.6778,4254,0
|
| 958 |
+
LFMDP.US,D,20251006,000000,23.67,23.67,23.5861,23.65,1193,0
|
| 959 |
+
LFMDP.US,D,20251007,000000,23.65,23.79,23.48,23.48,2709,0
|
| 960 |
+
LFMDP.US,D,20251008,000000,23.6763,23.6763,23.6763,23.6763,827,0
|
| 961 |
+
LFMDP.US,D,20251009,000000,23.5795,23.8,23.5001,23.5445,1927,0
|
| 962 |
+
LFMDP.US,D,20251010,000000,23.65,23.65,23.65,23.65,751,0
|
| 963 |
+
LFMDP.US,D,20251013,000000,23.632,23.725,23.632,23.725,432,0
|
| 964 |
+
LFMDP.US,D,20251014,000000,23.7566,24,23.7566,23.9895,4068,0
|
| 965 |
+
LFMDP.US,D,20251015,000000,24,24,23.9295,24,950,0
|
| 966 |
+
LFMDP.US,D,20251016,000000,23.89,23.89,23.7501,23.7501,864,0
|
| 967 |
+
LFMDP.US,D,20251020,000000,23.7201,23.99,23.72,23.873,1222,0
|
| 968 |
+
LFMDP.US,D,20251021,000000,23.821,23.99,23.821,23.99,686,0
|
| 969 |
+
LFMDP.US,D,20251022,000000,23.982,24,23.9328,23.934,905,0
|
| 970 |
+
LFMDP.US,D,20251023,000000,23.9155,23.9424,23.85,23.9325,1256,0
|
| 971 |
+
LFMDP.US,D,20251024,000000,23.86,24,23.86,23.86,1508,0
|
| 972 |
+
LFMDP.US,D,20251027,000000,23.98,23.99,23.74,23.86,3027,0
|
| 973 |
+
LFMDP.US,D,20251029,000000,23.88,23.99,23.76,23.7996,1180,0
|
| 974 |
+
LFMDP.US,D,20251030,000000,23.98,23.99,23.96,23.9899,2230,0
|
| 975 |
+
LFMDP.US,D,20251104,000000,23.9,23.9,23.7822,23.7822,963,0
|
| 976 |
+
LFMDP.US,D,20251105,000000,23.78,24,23.78,24,2862,0
|
| 977 |
+
LFMDP.US,D,20251106,000000,23.99,24,23.99,24,1296,0
|
| 978 |
+
LFMDP.US,D,20251107,000000,23.99,23.99,23.7501,23.8501,1850,0
|
| 979 |
+
LFMDP.US,D,20251110,000000,23.87,23.875,23.75,23.8337,2283,0
|
| 980 |
+
LFMDP.US,D,20251111,000000,23.955,23.955,23.955,23.955,161,0
|
| 981 |
+
LFMDP.US,D,20251113,000000,23.8576,23.8576,23.75,23.808,1324,0
|
| 982 |
+
LFMDP.US,D,20251114,000000,23.77,23.94,23.75,23.9,1573,0
|
| 983 |
+
LFMDP.US,D,20251117,000000,23.91,23.91,23.836,23.836,1364,0
|
| 984 |
+
LFMDP.US,D,20251118,000000,23.27,23.63,23.04,23.58,2393,0
|
| 985 |
+
LFMDP.US,D,20251120,000000,23.4385,23.4385,23.4385,23.4385,258,0
|
| 986 |
+
LFMDP.US,D,20251125,000000,23.4827,23.7,22.945,22.945,7623,0
|
| 987 |
+
LFMDP.US,D,20251126,000000,23.2,23.6656,22.79,22.79,1547,0
|
| 988 |
+
LFMDP.US,D,20251128,000000,23.05,23.508,23.05,23.508,580,0
|
| 989 |
+
LFMDP.US,D,20251201,000000,23.42,23.42,22.51,23.0705,3644,0
|
| 990 |
+
LFMDP.US,D,20251202,000000,23.2,23.2,23.05,23.05,1205,0
|
| 991 |
+
LFMDP.US,D,20251203,000000,22.79,22.8,22.76,22.8,1866,0
|
| 992 |
+
LFMDP.US,D,20251204,000000,22.75,22.75,22.75,22.75,588,0
|
| 993 |
+
LFMDP.US,D,20251205,000000,23.25,23.25,22.55,22.9118,2441,0
|
| 994 |
+
LFMDP.US,D,20251208,000000,22.93,23,22.93,23,597,0
|
| 995 |
+
LFMDP.US,D,20251209,000000,23.1008,23.1008,23.1008,23.1008,139,0
|
| 996 |
+
LFMDP.US,D,20251210,000000,22.63,22.63,22.63,22.63,219,0
|
| 997 |
+
LFMDP.US,D,20251211,000000,22.6,22.63,22.6,22.6,656,0
|
| 998 |
+
LFMDP.US,D,20251212,000000,22.5,22.7683,21.99,22.7683,2911,0
|
| 999 |
+
LFMDP.US,D,20251215,000000,22.4,22.4,22.0001,22.0001,1891,0
|
| 1000 |
+
LFMDP.US,D,20251216,000000,22.01,22.01,20.17,21.7,7265,0
|
| 1001 |
+
LFMDP.US,D,20251217,000000,21.45,22,18.5,19.76,15967,0
|
| 1002 |
+
LFMDP.US,D,20251218,000000,19.75,21.6172,19.27,20.9275,7802,0
|
| 1003 |
+
LFMDP.US,D,20251219,000000,21.25,21.27,20.96,20.96,1512,0
|
| 1004 |
+
LFMDP.US,D,20251222,000000,21.253,21.35,21.253,21.35,1245,0
|
| 1005 |
+
LFMDP.US,D,20251223,000000,21.49,21.49,20.69,21.41,5265,0
|
| 1006 |
+
LFMDP.US,D,20251224,000000,21.225,21.335,21.225,21.335,609,0
|
| 1007 |
+
LFMDP.US,D,20251226,000000,21.375,21.5,21.0625,21.2942,2847,0
|
| 1008 |
+
LFMDP.US,D,20251229,000000,21.4999,21.5,21.2001,21.4526,3291,0
|
| 1009 |
+
LFMDP.US,D,20251230,000000,21.9604,21.99,21.5798,21.65,2905,0
|
| 1010 |
+
LFMDP.US,D,20251231,000000,21.5,22.5,21.5,22.0392,3984,0
|
| 1011 |
+
LFMDP.US,D,20260102,000000,22.69,23.28,22.65,23.28,6377,0
|
| 1012 |
+
LFMDP.US,D,20260105,000000,22.5,22.77,22.5,22.77,1190,0
|
| 1013 |
+
LFMDP.US,D,20260106,000000,22.09,22.425,22.09,22.37,1958,0
|
| 1014 |
+
LFMDP.US,D,20260107,000000,22.258,22.29,22.258,22.29,593,0
|
| 1015 |
+
LFMDP.US,D,20260108,000000,22.28,22.3999,22.28,22.3,782,0
|
| 1016 |
+
LFMDP.US,D,20260109,000000,22.4,22.5,22.28,22.3,1461,0
|
| 1017 |
+
LFMDP.US,D,20260112,000000,22.3,22.5,21.9,21.9,4003,0
|
| 1018 |
+
LFMDP.US,D,20260113,000000,22.39,22.39,22.275,22.275,2839,0
|
| 1019 |
+
LFMDP.US,D,20260114,000000,22.205,22.6681,22.205,22.5208,2999,0
|
| 1020 |
+
LFMDP.US,D,20260115,000000,22.74,22.74,22.73,22.73,613,0
|
| 1021 |
+
LFMDP.US,D,20260116,000000,22.69,22.72,22.5782,22.5782,1855,0
|
| 1022 |
+
LFMDP.US,D,20260120,000000,22.63,22.63,22.63,22.63,191,0
|
| 1023 |
+
LFMDP.US,D,20260121,000000,22.76,22.76,22.4617,22.4617,1993,0
|
| 1024 |
+
LFMDP.US,D,20260122,000000,22.5392,22.76,22.2801,22.4825,3943,0
|
| 1025 |
+
LFMDP.US,D,20260123,000000,23,23,23,23,423,0
|
| 1026 |
+
LFMDP.US,D,20260126,000000,23,23,23,23,1125,0
|
| 1027 |
+
LFMDP.US,D,20260127,000000,22.9521,22.9521,22.75,22.75,1332,0
|
| 1028 |
+
LFMDP.US,D,20260128,000000,22.85,22.85,22.85,22.85,657,0
|
| 1029 |
+
LFMDP.US,D,20260129,000000,22.75,22.75,22.75,22.75,508,0
|
| 1030 |
+
LFMDP.US,D,20260130,000000,22.55,22.86,22.12,22.15,6721,0
|
| 1031 |
+
LFMDP.US,D,20260202,000000,22.15,22.78,22.15,22.78,409,0
|
| 1032 |
+
LFMDP.US,D,20260203,000000,22.499,22.74,22.499,22.7,853,0
|
| 1033 |
+
LFMDP.US,D,20260204,000000,22.58,22.58,22.45,22.5,1374,0
|
| 1034 |
+
LFMDP.US,D,20260205,000000,22.2,22.74,22.2,22.6637,4495,0
|
| 1035 |
+
LFMDP.US,D,20260206,000000,22.5602,22.7,22.2,22.7,975,0
|
| 1036 |
+
LFMDP.US,D,20260209,000000,22.7499,22.7499,22.175,22.3,17045,0
|
| 1037 |
+
LFMDP.US,D,20260210,000000,22.35,22.45,22.35,22.4,1014,0
|
| 1038 |
+
LFMDP.US,D,20260211,000000,22.3,22.3,22.3,22.3,1177,0
|
| 1039 |
+
LFMDP.US,D,20260212,000000,22.45,22.45,22.4,22.4,972,0
|
| 1040 |
+
LFMDP.US,D,20260213,000000,22.2723,22.5,22.2723,22.5,2038,0
|
| 1041 |
+
LFMDP.US,D,20260217,000000,22.55,22.55,22.55,22.55,157,0
|
| 1042 |
+
LFMDP.US,D,20260218,000000,22.51,22.84,22.51,22.595,1370,0
|
daily/us/nasdaq stocks/2/lgcl.us.txt
ADDED
|
@@ -0,0 +1,492 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LGCL.US,D,20240305,000000,200,200,144.4,144.4,35790,0
|
| 3 |
+
LGCL.US,D,20240306,000000,140.4,154.8,134.8,153.2,9697.075,0
|
| 4 |
+
LGCL.US,D,20240307,000000,152.4,152.4,128.4,129.2,3759.3250000000003,0
|
| 5 |
+
LGCL.US,D,20240308,000000,131.6,139.2,124,128.4,2347.65,0
|
| 6 |
+
LGCL.US,D,20240311,000000,125.2,125.2,108.8,119.6,3220.525,0
|
| 7 |
+
LGCL.US,D,20240312,000000,117.2,155.2,117.2,141.6,13540.900000000001,0
|
| 8 |
+
LGCL.US,D,20240313,000000,142.8,148,128.8,136.8,2268.025,0
|
| 9 |
+
LGCL.US,D,20240314,000000,132.8,138,114.168,116.4,1258.8000000000002,0
|
| 10 |
+
LGCL.US,D,20240315,000000,120.66,134.4,120.66,132,1294.375,0
|
| 11 |
+
LGCL.US,D,20240318,000000,136,136,117.2,124,1711,0
|
| 12 |
+
LGCL.US,D,20240319,000000,120.4,136,116.404,134.8,743,0
|
| 13 |
+
LGCL.US,D,20240320,000000,129.2,135.504,124,130.4,802.9000000000001,0
|
| 14 |
+
LGCL.US,D,20240321,000000,134.8,141.6,132,135.2,1835.4750000000001,0
|
| 15 |
+
LGCL.US,D,20240322,000000,134.68,137.764,129.6,134.792,567.2,0
|
| 16 |
+
LGCL.US,D,20240325,000000,133.2,141.384,130.4,131.2,481.45000000000005,0
|
| 17 |
+
LGCL.US,D,20240326,000000,132.4,136.2,124.4,128.6,364.8,0
|
| 18 |
+
LGCL.US,D,20240327,000000,129.6,135.6,122.4,122.4,931.4250000000001,0
|
| 19 |
+
LGCL.US,D,20240328,000000,122.4,130,112,116.8,795.125,0
|
| 20 |
+
LGCL.US,D,20240401,000000,118,123.6,114,115.2,435.375,0
|
| 21 |
+
LGCL.US,D,20240402,000000,115.2,118.4,108,109.352,794.6500000000001,0
|
| 22 |
+
LGCL.US,D,20240403,000000,112,112,94,94,1703.2,0
|
| 23 |
+
LGCL.US,D,20240404,000000,98.4,102,84,92,5551.6,0
|
| 24 |
+
LGCL.US,D,20240405,000000,95,95,80.8,85.6,514.225,0
|
| 25 |
+
LGCL.US,D,20240408,000000,86,104,86,92.8,451.6,0
|
| 26 |
+
LGCL.US,D,20240409,000000,96.4,96.8,93.2,94.8,285.65000000000003,0
|
| 27 |
+
LGCL.US,D,20240410,000000,95.4,102.4,95.2,100.4,424.27500000000003,0
|
| 28 |
+
LGCL.US,D,20240411,000000,100,103.54,98.4,101.6,270.675,0
|
| 29 |
+
LGCL.US,D,20240412,000000,100.4,105.6,97.6,101.756,742.75,0
|
| 30 |
+
LGCL.US,D,20240415,000000,102,102,86.4,87.6,2882.4500000000003,0
|
| 31 |
+
LGCL.US,D,20240416,000000,87.6,98,87.6,96.8,2538.425,0
|
| 32 |
+
LGCL.US,D,20240417,000000,96.4,102,92.4,97.624,3798.25,0
|
| 33 |
+
LGCL.US,D,20240418,000000,98.352,104.4,93.54,101.6,4220.425,0
|
| 34 |
+
LGCL.US,D,20240419,000000,100.4,106.396,94,104,4258.525000000001,0
|
| 35 |
+
LGCL.US,D,20240422,000000,100.52,105.2,97.2,101.2,3786.9,0
|
| 36 |
+
LGCL.US,D,20240423,000000,100.4,104.2,96,102.4,4750.8,0
|
| 37 |
+
LGCL.US,D,20240424,000000,103.6,104.8,98,100,5060.275000000001,0
|
| 38 |
+
LGCL.US,D,20240425,000000,100,106,98,99.6,6399.6,0
|
| 39 |
+
LGCL.US,D,20240426,000000,102.4,103.6,97.6,100.8,10307.375,0
|
| 40 |
+
LGCL.US,D,20240429,000000,102,110,100.4,106,25450.775,0
|
| 41 |
+
LGCL.US,D,20240430,000000,98.8,120,97.624,112,26781.100000000002,0
|
| 42 |
+
LGCL.US,D,20240501,000000,106.4,124.8,104.8,117.6,13828.900000000001,0
|
| 43 |
+
LGCL.US,D,20240502,000000,119.2,128,108,122.8,17586.25,0
|
| 44 |
+
LGCL.US,D,20240503,000000,124.8,128.08,120,125.6,16366.6,0
|
| 45 |
+
LGCL.US,D,20240506,000000,121.2,130.8,116.4,127.6,14331.725,0
|
| 46 |
+
LGCL.US,D,20240507,000000,130.64,138,128.4,137.2,11455.95,0
|
| 47 |
+
LGCL.US,D,20240508,000000,136,144,133.12,142.4,11546.825,0
|
| 48 |
+
LGCL.US,D,20240509,000000,136.464,149.6,136.464,148.8,9576.65,0
|
| 49 |
+
LGCL.US,D,20240510,000000,149.6,150.4,132.8,146.4,8878.65,0
|
| 50 |
+
LGCL.US,D,20240513,000000,146.08,148.4,142,142.4,7957.900000000001,0
|
| 51 |
+
LGCL.US,D,20240514,000000,141.6,142.8,131.2,132,6337.400000000001,0
|
| 52 |
+
LGCL.US,D,20240515,000000,122.8,130.4,119.204,129.2,6693.1,0
|
| 53 |
+
LGCL.US,D,20240516,000000,128,137.2,124,135.6,9991.125,0
|
| 54 |
+
LGCL.US,D,20240517,000000,131.2,137.2,120,127.2,14617.300000000001,0
|
| 55 |
+
LGCL.US,D,20240520,000000,119.88,130.8,119.88,129.6,17668.025,0
|
| 56 |
+
LGCL.US,D,20240521,000000,122,138.4,121,134,25136.25,0
|
| 57 |
+
LGCL.US,D,20240522,000000,134.4,141.6,126.4,132,19342.075,0
|
| 58 |
+
LGCL.US,D,20240523,000000,133.2,136,124.4,126.8,14092.300000000001,0
|
| 59 |
+
LGCL.US,D,20240524,000000,126.4,128,110.8,123.2,9411.65,0
|
| 60 |
+
LGCL.US,D,20240528,000000,118,126,112.4,114,7422.825000000001,0
|
| 61 |
+
LGCL.US,D,20240529,000000,113.6,117.6,107.2,110.4,7722.625,0
|
| 62 |
+
LGCL.US,D,20240530,000000,112.8,112.8,102.6,107.2,7564.725,0
|
| 63 |
+
LGCL.US,D,20240531,000000,105.2,107.6,85.6,92,8903.625,0
|
| 64 |
+
LGCL.US,D,20240603,000000,95.6,96.4,86,92.8,6714.525000000001,0
|
| 65 |
+
LGCL.US,D,20240604,000000,91.876,94.44,80.8,90.4,6235.925,0
|
| 66 |
+
LGCL.US,D,20240605,000000,83.992,101.2,80.88,101.2,10686.475,0
|
| 67 |
+
LGCL.US,D,20240606,000000,92.2,98.8,88.8,97.2,8113.375,0
|
| 68 |
+
LGCL.US,D,20240607,000000,99.6,106.8,92,100,8188.825000000001,0
|
| 69 |
+
LGCL.US,D,20240610,000000,96.4,102,93.6,93.6,6504.925,0
|
| 70 |
+
LGCL.US,D,20240611,000000,96.4,99.8,84.4,88.4,6078.6,0
|
| 71 |
+
LGCL.US,D,20240612,000000,86.4,87,79.6,82.4,6111.625,0
|
| 72 |
+
LGCL.US,D,20240613,000000,83.6,86.8,77.2,85.6,5531.325000000001,0
|
| 73 |
+
LGCL.US,D,20240614,000000,86.8,86.8,79.6,80.8,5521.6,0
|
| 74 |
+
LGCL.US,D,20240617,000000,78.4,91.2,76.8,91.2,5707.475,0
|
| 75 |
+
LGCL.US,D,20240618,000000,85.6,91.2,75.6,75.6,5905.25,0
|
| 76 |
+
LGCL.US,D,20240620,000000,75.2,86.4,75.2,84.004,5892.425,0
|
| 77 |
+
LGCL.US,D,20240621,000000,89.2,89.6,82,88.8,6512.525000000001,0
|
| 78 |
+
LGCL.US,D,20240624,000000,87.6,96.4,86.4,88.4,5254.25,0
|
| 79 |
+
LGCL.US,D,20240625,000000,86.4,95.192,86,87.6,5464.325000000001,0
|
| 80 |
+
LGCL.US,D,20240626,000000,86,89.6,79.2,80.4,7671.525000000001,0
|
| 81 |
+
LGCL.US,D,20240627,000000,79.2,84.8,76.8,84.4,7061.275000000001,0
|
| 82 |
+
LGCL.US,D,20240628,000000,87.6,87.6,79.2,84,7865.225,0
|
| 83 |
+
LGCL.US,D,20240701,000000,79.6,84.8,78.4,80.4,5820.375,0
|
| 84 |
+
LGCL.US,D,20240702,000000,81.2,85.2,77.2,79.2,5539,0
|
| 85 |
+
LGCL.US,D,20240703,000000,78.8,83.6,77.52,82.8,3165.65,0
|
| 86 |
+
LGCL.US,D,20240705,000000,78.8,95.252,78.8,92.4,5384.475,0
|
| 87 |
+
LGCL.US,D,20240708,000000,88,95.6,80.8,84,6624.1,0
|
| 88 |
+
LGCL.US,D,20240709,000000,82,86,78,82,5339.225,0
|
| 89 |
+
LGCL.US,D,20240710,000000,79.6,83.2,77.2,80,6928.55,0
|
| 90 |
+
LGCL.US,D,20240711,000000,78.4,94.4,78.024,93.2,10229.625,0
|
| 91 |
+
LGCL.US,D,20240712,000000,94,103.6,94,98.4,9215.300000000001,0
|
| 92 |
+
LGCL.US,D,20240715,000000,96,102.4,83.6,100.4,10861.825,0
|
| 93 |
+
LGCL.US,D,20240716,000000,102.48,108.8,100.8,103.2,13686.95,0
|
| 94 |
+
LGCL.US,D,20240717,000000,98.8,105.6,96,101.2,13038.375,0
|
| 95 |
+
LGCL.US,D,20240718,000000,100.4,103.2,92,98,11477.550000000001,0
|
| 96 |
+
LGCL.US,D,20240719,000000,96.044,105.2,94.8,100.8,11691.6,0
|
| 97 |
+
LGCL.US,D,20240722,000000,104,114.2,98,103.6,12014.625,0
|
| 98 |
+
LGCL.US,D,20240723,000000,102.004,102.4,95.6,102.4,12851.275000000001,0
|
| 99 |
+
LGCL.US,D,20240724,000000,107.6,112,100,105.6,5962.675,0
|
| 100 |
+
LGCL.US,D,20240725,000000,102,108.2,101.6,105.6,5567.025000000001,0
|
| 101 |
+
LGCL.US,D,20240726,000000,111.2,111.2,96,98.4,5648.1,0
|
| 102 |
+
LGCL.US,D,20240729,000000,94.4,98.8,92.4,97.2,5454.950000000001,0
|
| 103 |
+
LGCL.US,D,20240730,000000,99.6,106.8,94.8,101.6,7938.825000000001,0
|
| 104 |
+
LGCL.US,D,20240731,000000,103.6,104,96,100,7427.35,0
|
| 105 |
+
LGCL.US,D,20240801,000000,93.6,96.612,86,88.4,6775.625,0
|
| 106 |
+
LGCL.US,D,20240802,000000,90.8,91.6,83.2,84.8,6212.700000000001,0
|
| 107 |
+
LGCL.US,D,20240805,000000,78,83.6,76.4,82,5844.775000000001,0
|
| 108 |
+
LGCL.US,D,20240806,000000,80.4,84.8,80,82.8,7913.325000000001,0
|
| 109 |
+
LGCL.US,D,20240807,000000,82,83.2,70,70.4,13494.975,0
|
| 110 |
+
LGCL.US,D,20240808,000000,64.8,64.8,49.6,54,213744.30000000002,0
|
| 111 |
+
LGCL.US,D,20240809,000000,47.6,56.4,47.6,51.6,11019.300000000001,0
|
| 112 |
+
LGCL.US,D,20240812,000000,49.6,52.4,44.404,44.8,4768.1,0
|
| 113 |
+
LGCL.US,D,20240813,000000,46.4,52.8,45.6,50.4,4214.675,0
|
| 114 |
+
LGCL.US,D,20240814,000000,47.2,52,46.8,51.6,918.575,0
|
| 115 |
+
LGCL.US,D,20240815,000000,50.4,80,50,71.2,66281.825,0
|
| 116 |
+
LGCL.US,D,20240816,000000,62.8,132.4,62.004,72.8,378827.15,0
|
| 117 |
+
LGCL.US,D,20240819,000000,68.4,79.2,68.4,70.8,16973.775,0
|
| 118 |
+
LGCL.US,D,20240820,000000,70.8,71.6,64.4,67.6,9172.075,0
|
| 119 |
+
LGCL.US,D,20240821,000000,65.6,66.796,50.4,55.6,20862.425000000003,0
|
| 120 |
+
LGCL.US,D,20240822,000000,54.4,55.596,51.2,52,5038.25,0
|
| 121 |
+
LGCL.US,D,20240823,000000,52.812,66,52.36,61.2,19969.95,0
|
| 122 |
+
LGCL.US,D,20240826,000000,60,74,59.6,68.4,21382.15,0
|
| 123 |
+
LGCL.US,D,20240827,000000,72,83.02,63.6,65.6,44972.775,0
|
| 124 |
+
LGCL.US,D,20240828,000000,66.4,67.2,58,60.8,5314.525000000001,0
|
| 125 |
+
LGCL.US,D,20240829,000000,59.6,71.4,59.6,66.4,35041.425,0
|
| 126 |
+
LGCL.US,D,20240830,000000,68.8,70.4,66,66.8,3063.675,0
|
| 127 |
+
LGCL.US,D,20240903,000000,69.6,70,66,67.6,3317.2250000000004,0
|
| 128 |
+
LGCL.US,D,20240904,000000,67.2,85,65.2,72,56556.025,0
|
| 129 |
+
LGCL.US,D,20240905,000000,72.4,80,50.4,54,98022.375,0
|
| 130 |
+
LGCL.US,D,20240906,000000,53.2,54.8,47.2,48.8,8406.725,0
|
| 131 |
+
LGCL.US,D,20240909,000000,48.8,51.6,44.9,47,4614.375,0
|
| 132 |
+
LGCL.US,D,20240910,000000,45.6,49.6,45.2,48,2045.4750000000001,0
|
| 133 |
+
LGCL.US,D,20240911,000000,50,50,43.6,46.8,3414.05,0
|
| 134 |
+
LGCL.US,D,20240912,000000,48.4,49.2,46.4,47.6,3112.8,0
|
| 135 |
+
LGCL.US,D,20240913,000000,46,48,45.2,46.4,1211.575,0
|
| 136 |
+
LGCL.US,D,20240916,000000,49.2,53.2,47.6,49.6,4054.15,0
|
| 137 |
+
LGCL.US,D,20240917,000000,49.2,49.2,46,46.8,526.1,0
|
| 138 |
+
LGCL.US,D,20240918,000000,47.6,49.2,46.4,48,747.375,0
|
| 139 |
+
LGCL.US,D,20240919,000000,47.196,48,45.604,48,1857.2250000000001,0
|
| 140 |
+
LGCL.US,D,20240920,000000,46,52.4,44.4,52.4,3622.2250000000004,0
|
| 141 |
+
LGCL.US,D,20240923,000000,52.4,52.4,46.8,47.2,1133.375,0
|
| 142 |
+
LGCL.US,D,20240924,000000,48.6,48.6,44.844,47.6,939.475,0
|
| 143 |
+
LGCL.US,D,20240925,000000,45.6,49.6,43.6,45.6,2919.2250000000004,0
|
| 144 |
+
LGCL.US,D,20240926,000000,46.8,47.2,43.6,45.2,14019.325,0
|
| 145 |
+
LGCL.US,D,20240927,000000,44,46,40.8,43.2,9798.875,0
|
| 146 |
+
LGCL.US,D,20240930,000000,43.2,48,43.2,45.2,10992.425000000001,0
|
| 147 |
+
LGCL.US,D,20241001,000000,45.6,46.6,42.4,42.8,1453,0
|
| 148 |
+
LGCL.US,D,20241002,000000,44,44.732,38.836,40.2,3167.3250000000003,0
|
| 149 |
+
LGCL.US,D,20241003,000000,45.2,48.4,43.204,46.8,12831.1,0
|
| 150 |
+
LGCL.US,D,20241004,000000,47.6,47.92,44,44.8,1261.2250000000001,0
|
| 151 |
+
LGCL.US,D,20241007,000000,49.2,49.556,44,45.6,1605.45,0
|
| 152 |
+
LGCL.US,D,20241008,000000,45.2,46,42,44.8,3326.3500000000004,0
|
| 153 |
+
LGCL.US,D,20241009,000000,43.6,44.8,42.8,44.8,1391.275,0
|
| 154 |
+
LGCL.US,D,20241010,000000,45.6,46.8,44.4,46.4,677.9000000000001,0
|
| 155 |
+
LGCL.US,D,20241011,000000,46,52,44.812,49.6,11741.075,0
|
| 156 |
+
LGCL.US,D,20241014,000000,48,50,45.6,46.8,2826.9750000000004,0
|
| 157 |
+
LGCL.US,D,20241015,000000,47.6,52.4,46.8,50.8,5620.950000000001,0
|
| 158 |
+
LGCL.US,D,20241016,000000,51.52,54.296,48.8,49.6,2427.75,0
|
| 159 |
+
LGCL.US,D,20241017,000000,48.8,49.6,44.8,46.4,3591.9500000000003,0
|
| 160 |
+
LGCL.US,D,20241018,000000,47.2,49.6,46.4,47.6,2459.775,0
|
| 161 |
+
LGCL.US,D,20241021,000000,47.6,48,46.4,46.4,390.90000000000003,0
|
| 162 |
+
LGCL.US,D,20241022,000000,47.6,48,46.4,46.4,239.82500000000002,0
|
| 163 |
+
LGCL.US,D,20241023,000000,46.404,46.8,41.24,46.4,4205.95,0
|
| 164 |
+
LGCL.US,D,20241024,000000,44.804,50,44,46.8,1582.8500000000001,0
|
| 165 |
+
LGCL.US,D,20241025,000000,45.2,46,43.996,44.4,1358.6750000000002,0
|
| 166 |
+
LGCL.US,D,20241028,000000,46.4,47.2,44.4,46,1842.6750000000002,0
|
| 167 |
+
LGCL.US,D,20241029,000000,46.4,47,42.804,43.6,2599.625,0
|
| 168 |
+
LGCL.US,D,20241030,000000,46.8,47.2,43.2,46,2967.425,0
|
| 169 |
+
LGCL.US,D,20241031,000000,45.2,46.4,44.8,45.2,457.77500000000003,0
|
| 170 |
+
LGCL.US,D,20241101,000000,46.4,46.4,44.8,46,564.4250000000001,0
|
| 171 |
+
LGCL.US,D,20241104,000000,44.4,46.8,44.4,46.4,1389.7,0
|
| 172 |
+
LGCL.US,D,20241105,000000,45.28,48.8,44.4,48.4,4902.400000000001,0
|
| 173 |
+
LGCL.US,D,20241106,000000,49.6,54.4,46.404,52,9249.9,0
|
| 174 |
+
LGCL.US,D,20241107,000000,50.8,50.8,46.8,49.2,1933.15,0
|
| 175 |
+
LGCL.US,D,20241108,000000,47.2,48.4,44.8,46.4,1484.5500000000002,0
|
| 176 |
+
LGCL.US,D,20241111,000000,49.2,50.8,45.2,45.2,8511.825,0
|
| 177 |
+
LGCL.US,D,20241112,000000,45.2,47.2,42,46.2,3529.8500000000004,0
|
| 178 |
+
LGCL.US,D,20241113,000000,45.6,48.4,42.8,46.8,2983.025,0
|
| 179 |
+
LGCL.US,D,20241114,000000,47.564,48.6,44.4,47.2,2632.3,0
|
| 180 |
+
LGCL.US,D,20241115,000000,46,46,40,42,5801.475,0
|
| 181 |
+
LGCL.US,D,20241118,000000,40.8,42.8,38.4,40.8,4910.3,0
|
| 182 |
+
LGCL.US,D,20241119,000000,44,44.996,39.204,41.6,10884.975,0
|
| 183 |
+
LGCL.US,D,20241120,000000,40.8,41.92,39.2,39.96,16264.25,0
|
| 184 |
+
LGCL.US,D,20241121,000000,40.8,42.2,34,35.108,27372.600000000002,0
|
| 185 |
+
LGCL.US,D,20241122,000000,34.24,42.396,34.24,40.8,4185.1,0
|
| 186 |
+
LGCL.US,D,20241125,000000,44,49.996,42.408,45.2,14188.375,0
|
| 187 |
+
LGCL.US,D,20241126,000000,45.2,47.2,28.116,30.444,61975.4,0
|
| 188 |
+
LGCL.US,D,20241127,000000,28.2,30.148,25.432,26.4,19062.95,0
|
| 189 |
+
LGCL.US,D,20241129,000000,25.52,27.96,25.4,26.92,3452.4,0
|
| 190 |
+
LGCL.US,D,20241202,000000,28.8,29.768,27.02,28.4,11054.825,0
|
| 191 |
+
LGCL.US,D,20241203,000000,27.548,27.68,25.2,27.22,9158.9,0
|
| 192 |
+
LGCL.US,D,20241204,000000,26.064,27.192,23.52,25.24,7818.150000000001,0
|
| 193 |
+
LGCL.US,D,20241205,000000,26.36,27.912,21.24,24.08,24068.300000000003,0
|
| 194 |
+
LGCL.US,D,20241206,000000,22.44,24.88,22.44,24.16,3374.75,0
|
| 195 |
+
LGCL.US,D,20241209,000000,23.9,26.956,23.9,25,10779.300000000001,0
|
| 196 |
+
LGCL.US,D,20241210,000000,24.248,25.6,24.16,24.96,2472.375,0
|
| 197 |
+
LGCL.US,D,20241211,000000,24.208,25.272,22.04,25.2,5913.425,0
|
| 198 |
+
LGCL.US,D,20241212,000000,24.444,26.56,24.004,24.48,2605.8,0
|
| 199 |
+
LGCL.US,D,20241213,000000,23.744,24.92,23.744,23.772,1018.95,0
|
| 200 |
+
LGCL.US,D,20241216,000000,24.68,24.68,22.26,22.26,1859.125,0
|
| 201 |
+
LGCL.US,D,20241217,000000,22.068,22.22,20.2,21.16,4754.125,0
|
| 202 |
+
LGCL.US,D,20241218,000000,21,21.12,18.812,18.812,3421.9500000000003,0
|
| 203 |
+
LGCL.US,D,20241219,000000,21.92,22.028,19.968,22,2397.6,0
|
| 204 |
+
LGCL.US,D,20241220,000000,22.72,23.48,19.34,19.34,7079.200000000001,0
|
| 205 |
+
LGCL.US,D,20241223,000000,20.76,21.86,19.48,21.44,1664.9,0
|
| 206 |
+
LGCL.US,D,20241224,000000,21.604,21.688,20.52,21.192,929.375,0
|
| 207 |
+
LGCL.US,D,20241226,000000,21.96,24.556,21.388,24,7317.175,0
|
| 208 |
+
LGCL.US,D,20241227,000000,25.04,25.04,23.2,23.244,1063.075,0
|
| 209 |
+
LGCL.US,D,20241230,000000,23.8,25.8,23.204,25.56,4978.400000000001,0
|
| 210 |
+
LGCL.US,D,20241231,000000,24.52,25.48,22.2,24.032,5999.1,0
|
| 211 |
+
LGCL.US,D,20250102,000000,24.032,24.36,22.6,24.104,712.0500000000001,0
|
| 212 |
+
LGCL.US,D,20250103,000000,24.08,24.4,23.208,24.28,2053.05,0
|
| 213 |
+
LGCL.US,D,20250106,000000,25.204,25.4,24.04,24.304,1780.95,0
|
| 214 |
+
LGCL.US,D,20250107,000000,24.76,24.76,22.784,23.92,3000.75,0
|
| 215 |
+
LGCL.US,D,20250108,000000,23.96,24.198,22,22.648,1439,0
|
| 216 |
+
LGCL.US,D,20250110,000000,22,23.54,21.976,23.4,765.625,0
|
| 217 |
+
LGCL.US,D,20250113,000000,22.8,23.42,21.4,21.956,1321.0500000000002,0
|
| 218 |
+
LGCL.US,D,20250114,000000,21.48,22.8,20.336,21.2,3731.025,0
|
| 219 |
+
LGCL.US,D,20250115,000000,20.76,21.6,20.136,20.6,1780.6000000000001,0
|
| 220 |
+
LGCL.US,D,20250116,000000,20.88,22.12,20.88,22,421.90000000000003,0
|
| 221 |
+
LGCL.US,D,20250117,000000,21.024,22.304,20.644,21.68,2342.25,0
|
| 222 |
+
LGCL.US,D,20250121,000000,22.4,23.016,22.04,22.8,976.6750000000001,0
|
| 223 |
+
LGCL.US,D,20250122,000000,22,22.404,21.6,22.096,591.25,0
|
| 224 |
+
LGCL.US,D,20250123,000000,23.48,23.48,22.34,22.652,279.55,0
|
| 225 |
+
LGCL.US,D,20250124,000000,23.092,24,22.564,22.844,1415.4750000000001,0
|
| 226 |
+
LGCL.US,D,20250127,000000,23.8,24.8,19.64,23.2,2971.7000000000003,0
|
| 227 |
+
LGCL.US,D,20250128,000000,23.6,24,21.384,22.88,27834.225000000002,0
|
| 228 |
+
LGCL.US,D,20250129,000000,30.2,35.6,25.8,30.8,1099276.4000000001,0
|
| 229 |
+
LGCL.US,D,20250130,000000,31.324,31.324,26.632,28.4,50910.975000000006,0
|
| 230 |
+
LGCL.US,D,20250131,000000,26.404,27.408,23.304,24,29948.425000000003,0
|
| 231 |
+
LGCL.US,D,20250203,000000,21.6,22.98,20.52,21.456,11156.550000000001,0
|
| 232 |
+
LGCL.US,D,20250204,000000,20.824,22.98,20.824,22.108,8109.325000000001,0
|
| 233 |
+
LGCL.US,D,20250205,000000,21.444,22.632,20.424,21.576,3996.2000000000003,0
|
| 234 |
+
LGCL.US,D,20250206,000000,21.48,22.96,20.688,22.476,4152.2,0
|
| 235 |
+
LGCL.US,D,20250207,000000,22.388,22.596,21.604,21.856,3648.275,0
|
| 236 |
+
LGCL.US,D,20250210,000000,21.6,22.796,20.49,22.616,4525.075,0
|
| 237 |
+
LGCL.US,D,20250211,000000,21.6,22.376,20.424,21.24,4309.125,0
|
| 238 |
+
LGCL.US,D,20250212,000000,21.6,22.8,20.84,22.232,3089.3250000000003,0
|
| 239 |
+
LGCL.US,D,20250213,000000,22.396,22.92,22.2,22.52,1060.9,0
|
| 240 |
+
LGCL.US,D,20250214,000000,22,22.52,20.964,21.8,1961.65,0
|
| 241 |
+
LGCL.US,D,20250218,000000,22.012,22.392,21.204,21.604,2299.2000000000003,0
|
| 242 |
+
LGCL.US,D,20250219,000000,22.56,22.9464,21.8,22.408,2706.4,0
|
| 243 |
+
LGCL.US,D,20250220,000000,22.36,22.952,21.604,22.22,2546.5750000000003,0
|
| 244 |
+
LGCL.US,D,20250221,000000,21.96,22.232,19.972,20.644,6549.700000000001,0
|
| 245 |
+
LGCL.US,D,20250224,000000,21.112,22.572,19.472,21.496,8485.4,0
|
| 246 |
+
LGCL.US,D,20250225,000000,20.852,22.96,20.08,21.68,10730.575,0
|
| 247 |
+
LGCL.US,D,20250226,000000,21.648,23.996,20.44,22.676,7479.075000000001,0
|
| 248 |
+
LGCL.US,D,20250227,000000,22.876,25,21.2,21.952,5599.75,0
|
| 249 |
+
LGCL.US,D,20250228,000000,21.2,21.6,20.44,21.048,2747.875,0
|
| 250 |
+
LGCL.US,D,20250303,000000,22,22,19.44,19.768,5941.650000000001,0
|
| 251 |
+
LGCL.US,D,20250304,000000,19.176,19.996,18.8,19.24,2620.925,0
|
| 252 |
+
LGCL.US,D,20250305,000000,19.8,20.6,18.804,19.732,1734.775,0
|
| 253 |
+
LGCL.US,D,20250306,000000,21.2,24.728,20,22.644,20044.425000000003,0
|
| 254 |
+
LGCL.US,D,20250307,000000,22.44,24.52,22,22.864,7407.400000000001,0
|
| 255 |
+
LGCL.US,D,20250310,000000,22.18,23.44,20,21.04,6547.475,0
|
| 256 |
+
LGCL.US,D,20250311,000000,21.216,22.8593,20.056,21.732,8489.425000000001,0
|
| 257 |
+
LGCL.US,D,20250312,000000,22.44,25.2,22.044,24,14256.050000000001,0
|
| 258 |
+
LGCL.US,D,20250313,000000,23.92,25.2,22.688,24.356,4373.7,0
|
| 259 |
+
LGCL.US,D,20250314,000000,25.2,26.396,24.364,24.76,3768.2250000000004,0
|
| 260 |
+
LGCL.US,D,20250317,000000,24.016,25.788,23.264,23.588,5413.325000000001,0
|
| 261 |
+
LGCL.US,D,20250318,000000,24,25.34,22.858,23.56,1920.9250000000002,0
|
| 262 |
+
LGCL.US,D,20250319,000000,23.56,24,22.024,22.98,3013.65,0
|
| 263 |
+
LGCL.US,D,20250320,000000,22.424,23.988,20.8,22.4,1314.275,0
|
| 264 |
+
LGCL.US,D,20250321,000000,22.28,23.32,21.2,21.72,1896.15,0
|
| 265 |
+
LGCL.US,D,20250324,000000,23.16,23.868,22.04,22.904,930.75,0
|
| 266 |
+
LGCL.US,D,20250325,000000,21.6,24.36,21.004,22,2494.8250000000003,0
|
| 267 |
+
LGCL.US,D,20250326,000000,22.192,23.2,20.964,21.036,1225.7250000000001,0
|
| 268 |
+
LGCL.US,D,20250327,000000,20.4,21.6,20,20.852,1859.9250000000002,0
|
| 269 |
+
LGCL.US,D,20250328,000000,20.796,20.796,18.8,18.8,2155.8,0
|
| 270 |
+
LGCL.US,D,20250331,000000,18.8,19.56,17.2,19.56,2952.875,0
|
| 271 |
+
LGCL.US,D,20250401,000000,17.52,18.388,16.8,17.6,1567.6750000000002,0
|
| 272 |
+
LGCL.US,D,20250402,000000,16.4,19.192,16.4,19.192,446.35,0
|
| 273 |
+
LGCL.US,D,20250403,000000,18.8,19.948,16.884,19.6,2269.775,0
|
| 274 |
+
LGCL.US,D,20250404,000000,19.196,19.96,18.2,19.52,1212.275,0
|
| 275 |
+
LGCL.US,D,20250407,000000,17.844,18.544,16.424,16.424,1992.7,0
|
| 276 |
+
LGCL.US,D,20250408,000000,17.244,17.6,13.2,13.212,1567.075,0
|
| 277 |
+
LGCL.US,D,20250409,000000,14,14.4,11.2,13.52,4300.400000000001,0
|
| 278 |
+
LGCL.US,D,20250410,000000,13.6,14.8,13.6,14,1112.2,0
|
| 279 |
+
LGCL.US,D,20250411,000000,13.2,14.6,12.8,13.02,1752.5,0
|
| 280 |
+
LGCL.US,D,20250414,000000,13.24,15.04,12.8,14.68,1418.1000000000001,0
|
| 281 |
+
LGCL.US,D,20250415,000000,14.8,16.336,14.044,15.608,1235.3500000000001,0
|
| 282 |
+
LGCL.US,D,20250416,000000,14.964,16.448,14.404,15.208,5422.775000000001,0
|
| 283 |
+
LGCL.US,D,20250417,000000,14.4,15.424,13.332,14.663,4877.075,0
|
| 284 |
+
LGCL.US,D,20250421,000000,13.72,15,11.28,15,9597.475,0
|
| 285 |
+
LGCL.US,D,20250422,000000,14.518,18.4,14.518,16.604,6644.900000000001,0
|
| 286 |
+
LGCL.US,D,20250423,000000,16.604,17.796,16.4,17.388,809.825,0
|
| 287 |
+
LGCL.US,D,20250424,000000,17.2,18.28,16.012,17.556,1374.45,0
|
| 288 |
+
LGCL.US,D,20250425,000000,17.6,18.4,16.444,16.496,1742.45,0
|
| 289 |
+
LGCL.US,D,20250428,000000,17.2,18.396,16.8,16.804,721.3000000000001,0
|
| 290 |
+
LGCL.US,D,20250429,000000,16.4,18,16.4,18,730.825,0
|
| 291 |
+
LGCL.US,D,20250430,000000,16.844,17.596,16,17.184,573.525,0
|
| 292 |
+
LGCL.US,D,20250501,000000,16.8,18.4,15.604,17.792,2022.9,0
|
| 293 |
+
LGCL.US,D,20250502,000000,17.932,20.647,17.248,18.912,4221.975,0
|
| 294 |
+
LGCL.US,D,20250505,000000,18.344,19,17.8,18.404,519.1750000000001,0
|
| 295 |
+
LGCL.US,D,20250506,000000,19.2,21.2,18.404,19.396,2019.625,0
|
| 296 |
+
LGCL.US,D,20250507,000000,18.548,19.584,18,18.404,1119.55,0
|
| 297 |
+
LGCL.US,D,20250508,000000,17.628,19.6,17.22,18,830.85,0
|
| 298 |
+
LGCL.US,D,20250509,000000,19.2,19.6,17.6,18.592,957.5500000000001,0
|
| 299 |
+
LGCL.US,D,20250512,000000,18.3,20.104,17.6,19.204,1068.425,0
|
| 300 |
+
LGCL.US,D,20250513,000000,19.64,20.4,18.404,19.128,1204.1000000000001,0
|
| 301 |
+
LGCL.US,D,20250514,000000,18.76,19.128,18.048,18.4,388.82500000000005,0
|
| 302 |
+
LGCL.US,D,20250515,000000,18.56,19.6,18.4,18.72,1083.875,0
|
| 303 |
+
LGCL.US,D,20250516,000000,19.56,20,18.836,19.274,653.1750000000001,0
|
| 304 |
+
LGCL.US,D,20250519,000000,19.2,20,18.4004,19.96,1630.1750000000002,0
|
| 305 |
+
LGCL.US,D,20250520,000000,19.96,21.2,18.668,19.696,2491.5,0
|
| 306 |
+
LGCL.US,D,20250521,000000,19.6,19.6,18.4,19.204,766.75,0
|
| 307 |
+
LGCL.US,D,20250522,000000,19.2,20,16.624,18.016,6170.35,0
|
| 308 |
+
LGCL.US,D,20250523,000000,18.424,20.8,18.004,18.856,1325.25,0
|
| 309 |
+
LGCL.US,D,20250527,000000,18.4,20.8,18.4,18.904,1104.275,0
|
| 310 |
+
LGCL.US,D,20250528,000000,18.904,22,18.8,20.028,3293.4750000000004,0
|
| 311 |
+
LGCL.US,D,20250529,000000,22.04,22.04,19.406,20.3,1376.6750000000002,0
|
| 312 |
+
LGCL.US,D,20250530,000000,20.4,21.372,19.8,20.4,2492.125,0
|
| 313 |
+
LGCL.US,D,20250602,000000,19.788,22.396,19.788,22,6086,0
|
| 314 |
+
LGCL.US,D,20250603,000000,22.008,23.2,20.404,22,1794.6000000000001,0
|
| 315 |
+
LGCL.US,D,20250604,000000,20.9,22,20.8,21.2,2590.525,0
|
| 316 |
+
LGCL.US,D,20250605,000000,22,26.94,21.244,25.08,8688.85,0
|
| 317 |
+
LGCL.US,D,20250606,000000,24.728,25.796,23.6,25.2,1067.675,0
|
| 318 |
+
LGCL.US,D,20250609,000000,25.2,27.196,23.98,24,4914.925,0
|
| 319 |
+
LGCL.US,D,20250610,000000,24,25.6,22.4,24.76,4493.175,0
|
| 320 |
+
LGCL.US,D,20250611,000000,24.016,25.648,23.492,24,1889.4,0
|
| 321 |
+
LGCL.US,D,20250612,000000,22.788,25.004,20.604,22.42,4018.9500000000003,0
|
| 322 |
+
LGCL.US,D,20250613,000000,22.42,23.204,20.968,21.7,1850.25,0
|
| 323 |
+
LGCL.US,D,20250616,000000,22.4,26.588,22,24.508,8223.4,0
|
| 324 |
+
LGCL.US,D,20250617,000000,23.772,27.2,23.392,24.796,7860.05,0
|
| 325 |
+
LGCL.US,D,20250618,000000,24.8,29.376,24.8,27.18,6381.55,0
|
| 326 |
+
LGCL.US,D,20250620,000000,33.32,47.196,25.2,41.2,279147.075,0
|
| 327 |
+
LGCL.US,D,20250623,000000,39.6,42,36,42,23825.625,0
|
| 328 |
+
LGCL.US,D,20250624,000000,39.2,41.6,36.8,41.2,7697.700000000001,0
|
| 329 |
+
LGCL.US,D,20250625,000000,41.2,44,39.208,43.6,5879.925,0
|
| 330 |
+
LGCL.US,D,20250626,000000,44.8,47.6,41.2,46.4,11407.300000000001,0
|
| 331 |
+
LGCL.US,D,20250627,000000,46.8,50.8,45.228,49.6,15844.525000000001,0
|
| 332 |
+
LGCL.US,D,20250630,000000,48.4,48.4,34.8,42.8,19804.600000000002,0
|
| 333 |
+
LGCL.US,D,20250701,000000,38.84,43.8,38.44,43.2,3602,0
|
| 334 |
+
LGCL.US,D,20250702,000000,44.8,45,40.424,42.8,4040.5750000000003,0
|
| 335 |
+
LGCL.US,D,20250703,000000,44,44,39.6,42.8,5795.35,0
|
| 336 |
+
LGCL.US,D,20250707,000000,43.2,43.2,39.128,42.4,5951.200000000001,0
|
| 337 |
+
LGCL.US,D,20250708,000000,44,44,40.8,42.4,967.975,0
|
| 338 |
+
LGCL.US,D,20250709,000000,43.6,43.6,39.204,42.4,10398.550000000001,0
|
| 339 |
+
LGCL.US,D,20250710,000000,44,45.6,40.4,43.6,1469.075,0
|
| 340 |
+
LGCL.US,D,20250711,000000,42.8,44.4,41.2,42.4,918.7,0
|
| 341 |
+
LGCL.US,D,20250714,000000,42,42.8,33.064,42.4,4402.8,0
|
| 342 |
+
LGCL.US,D,20250715,000000,42.4,46.4,40,42.4,3217.675,0
|
| 343 |
+
LGCL.US,D,20250716,000000,40.8,43.2,40.4,42.4,1261.3500000000001,0
|
| 344 |
+
LGCL.US,D,20250717,000000,44.4,44.4,41.652,42.4,498.425,0
|
| 345 |
+
LGCL.US,D,20250718,000000,43.6,43.6,41.2,42.4,1103.55,0
|
| 346 |
+
LGCL.US,D,20250721,000000,40.4,43,39.364,42.4,2111.975,0
|
| 347 |
+
LGCL.US,D,20250722,000000,44,44,39.404,41.6,1421.625,0
|
| 348 |
+
LGCL.US,D,20250723,000000,43.6,45.6,40.4,40.4,3635.625,0
|
| 349 |
+
LGCL.US,D,20250724,000000,40,40.8,38.728,40.2,529.275,0
|
| 350 |
+
LGCL.US,D,20250725,000000,41.2,41.2,33.2,33.2,2669.925,0
|
| 351 |
+
LGCL.US,D,20250728,000000,33.62,33.62,22.176,24.16,10280.925000000001,0
|
| 352 |
+
LGCL.US,D,20250729,000000,22.008,24,18.86,23.444,3109.3250000000003,0
|
| 353 |
+
LGCL.US,D,20250730,000000,23.128,25.992,20.82,24.976,2352.35,0
|
| 354 |
+
LGCL.US,D,20250731,000000,24.8,26.392,20.08,24.8,3070.175,0
|
| 355 |
+
LGCL.US,D,20250801,000000,23.588,26.224,23.588,24.4,2614.025,0
|
| 356 |
+
LGCL.US,D,20250804,000000,24.4,26.396,21.104,22.36,4776,0
|
| 357 |
+
LGCL.US,D,20250805,000000,21.688,22.896,20.92,20.932,1210.7,0
|
| 358 |
+
LGCL.US,D,20250806,000000,20.8,22.776,20.8,22.592,240.75,0
|
| 359 |
+
LGCL.US,D,20250807,000000,22.4,24.8,20,21.112,47539.825000000004,0
|
| 360 |
+
LGCL.US,D,20250808,000000,19.6,21.26,19.6,21.16,19963.075,0
|
| 361 |
+
LGCL.US,D,20250811,000000,21.12,26.4,20.4,24.848,11266.75,0
|
| 362 |
+
LGCL.US,D,20250812,000000,24,26.392,22.112,23.404,7804.475,0
|
| 363 |
+
LGCL.US,D,20250813,000000,23.804,25.6,20.588,21.588,12448.1,0
|
| 364 |
+
LGCL.US,D,20250814,000000,21.2,23.548,20.4,22.056,12749.725,0
|
| 365 |
+
LGCL.US,D,20250815,000000,21.6,25.2,21.328,23.2,15599.85,0
|
| 366 |
+
LGCL.US,D,20250818,000000,22.8,25.7,20.8,21.48,51421.675,0
|
| 367 |
+
LGCL.US,D,20250819,000000,21.68,22.512,18.86,20.624,63433.075000000004,0
|
| 368 |
+
LGCL.US,D,20250820,000000,20.7,21.256,17.66,18.568,81642.8,0
|
| 369 |
+
LGCL.US,D,20250821,000000,17.8,22,17.015,20.408,30433.275,0
|
| 370 |
+
LGCL.US,D,20250822,000000,19.128,22.796,19.128,20.24,26306.7,0
|
| 371 |
+
LGCL.US,D,20250825,000000,20.872,20.922,20,20.172,285.5,0
|
| 372 |
+
LGCL.US,D,20250826,000000,20.576,21.248,20.4,20.824,140.225,0
|
| 373 |
+
LGCL.US,D,20250827,000000,20.38,22,20.38,20.936,326.8,0
|
| 374 |
+
LGCL.US,D,20250828,000000,20.656,20.908,20.4,20.6,494.77500000000003,0
|
| 375 |
+
LGCL.US,D,20250829,000000,20.408,20.8,19.9,20,681.075,0
|
| 376 |
+
LGCL.US,D,20250902,000000,20,20.52,19.856,20.52,394.25,0
|
| 377 |
+
LGCL.US,D,20250903,000000,20.4,20.4,18.86,20.396,612.7,0
|
| 378 |
+
LGCL.US,D,20250904,000000,20.064,20.396,19.02,19.192,752.0500000000001,0
|
| 379 |
+
LGCL.US,D,20250905,000000,19.2559,20.06,18,18.16,1331.1000000000001,0
|
| 380 |
+
LGCL.US,D,20250908,000000,18.4,19.6,18,19.46,1389.2,0
|
| 381 |
+
LGCL.US,D,20250909,000000,19.396,21.2,19.028,20.8,665800.9,0
|
| 382 |
+
LGCL.US,D,20250910,000000,18.4,19.128,6.006,6.696,839852.8250000001,0
|
| 383 |
+
LGCL.US,D,20250911,000000,6.4,6.76,5.828,6.384,515809.275,0
|
| 384 |
+
LGCL.US,D,20250912,000000,6.104,6.976,5.28,5.62,565745.225,0
|
| 385 |
+
LGCL.US,D,20250915,000000,5.6,5.6,5.096,5.224,151918.775,0
|
| 386 |
+
LGCL.US,D,20250916,000000,5.6,5.724,5.158,5.496,111299.07500000001,0
|
| 387 |
+
LGCL.US,D,20250917,000000,5.68,5.904,5.288,5.568,101920.77500000001,0
|
| 388 |
+
LGCL.US,D,20250918,000000,5.42,5.992,5.42,5.944,94824.5,0
|
| 389 |
+
LGCL.US,D,20250919,000000,6.2,6.8,6.2,6.236,256706.325,0
|
| 390 |
+
LGCL.US,D,20250922,000000,6.38,6.64,6.068,6.492,145730.775,0
|
| 391 |
+
LGCL.US,D,20250923,000000,6.504,6.868,6.12,6.396,98913.675,0
|
| 392 |
+
LGCL.US,D,20250924,000000,6.2,7.396,6.2,7.196,166615.55000000002,0
|
| 393 |
+
LGCL.US,D,20250925,000000,6.74,6.8,6.252,6.252,80513.725,0
|
| 394 |
+
LGCL.US,D,20250926,000000,6.464,6.464,6,6.236,50421.4,0
|
| 395 |
+
LGCL.US,D,20250929,000000,6.048,6.34,5.928,6.228,26449.925000000003,0
|
| 396 |
+
LGCL.US,D,20250930,000000,6.188,6.36,5.812,5.892,30286.275,0
|
| 397 |
+
LGCL.US,D,20251001,000000,5.92,7,5.92,6.5,42049.200000000004,0
|
| 398 |
+
LGCL.US,D,20251002,000000,6.508,6.568,6.204,6.4,20778.25,0
|
| 399 |
+
LGCL.US,D,20251003,000000,6.368,6.756,6.1,6.224,45073.950000000004,0
|
| 400 |
+
LGCL.US,D,20251006,000000,6.308,6.448,6.064,6.42,24050.775,0
|
| 401 |
+
LGCL.US,D,20251007,000000,6.8,6.8,5.9,6.06804,65827.975,0
|
| 402 |
+
LGCL.US,D,20251008,000000,5.98,6.584,5.772,6.196,85716.02500000001,0
|
| 403 |
+
LGCL.US,D,20251009,000000,4.352,4.834,3.98,4.64,423058.95,0
|
| 404 |
+
LGCL.US,D,20251010,000000,4.28,4.3796,3.588,3.82,130229.27500000001,0
|
| 405 |
+
LGCL.US,D,20251013,000000,4.08,4.18,3.36,4.05,212564,0
|
| 406 |
+
LGCL.US,D,20251014,000000,4.18,4.36,3.67,3.81,278449,0
|
| 407 |
+
LGCL.US,D,20251015,000000,3.67,3.84,3.6,3.68,64933,0
|
| 408 |
+
LGCL.US,D,20251016,000000,3.7,3.73,3.4601,3.48,41990,0
|
| 409 |
+
LGCL.US,D,20251017,000000,3.46,3.46,3.0222,3.03,45699,0
|
| 410 |
+
LGCL.US,D,20251020,000000,3.03,3.1674,3.03,3.13,20233,0
|
| 411 |
+
LGCL.US,D,20251021,000000,3.08,3.08,2.75,2.8,62342,0
|
| 412 |
+
LGCL.US,D,20251022,000000,2.94,2.99,2.6701,2.73,28746,0
|
| 413 |
+
LGCL.US,D,20251023,000000,2.76,2.88,2.76,2.83,11545,0
|
| 414 |
+
LGCL.US,D,20251024,000000,2.9,2.9,2.8,2.82,18711,0
|
| 415 |
+
LGCL.US,D,20251027,000000,2.77,2.89,2.76,2.87,28504,0
|
| 416 |
+
LGCL.US,D,20251028,000000,2.9,3,2.8601,2.92,10685,0
|
| 417 |
+
LGCL.US,D,20251029,000000,2.92,2.955,2.85,2.88,19806,0
|
| 418 |
+
LGCL.US,D,20251030,000000,2.88,2.88,2.69,2.82,19388,0
|
| 419 |
+
LGCL.US,D,20251031,000000,2.81,2.81,2.7,2.74,3056079,0
|
| 420 |
+
LGCL.US,D,20251103,000000,3.29,3.57,2.9801,3.06,10142090,0
|
| 421 |
+
LGCL.US,D,20251104,000000,2.61,3.35,2.48,3.35,624024,0
|
| 422 |
+
LGCL.US,D,20251105,000000,3.16,3.39,2.7,2.96,183803,0
|
| 423 |
+
LGCL.US,D,20251106,000000,2.9,2.9,2.705,2.75,63975,0
|
| 424 |
+
LGCL.US,D,20251107,000000,2.69,2.91,2.61,2.72,71090,0
|
| 425 |
+
LGCL.US,D,20251110,000000,2.7201,2.82,2.5009,2.67,58630,0
|
| 426 |
+
LGCL.US,D,20251111,000000,2.68,2.69,2.49,2.6,28337,0
|
| 427 |
+
LGCL.US,D,20251112,000000,2.62,2.68,2.54,2.59,42671,0
|
| 428 |
+
LGCL.US,D,20251113,000000,2.55,2.55,2.37,2.39,36226,0
|
| 429 |
+
LGCL.US,D,20251114,000000,2.48,2.54,2.11,2.34,21006,0
|
| 430 |
+
LGCL.US,D,20251117,000000,2.36,2.4,2.17,2.3,21324,0
|
| 431 |
+
LGCL.US,D,20251118,000000,2.31,2.36,2.1401,2.25,14682,0
|
| 432 |
+
LGCL.US,D,20251119,000000,2.32,2.46,2.1406,2.3,14746,0
|
| 433 |
+
LGCL.US,D,20251120,000000,2.35,2.35,2.13,2.16,24628,0
|
| 434 |
+
LGCL.US,D,20251121,000000,2.13,2.1596,2.01,2.11,12001,0
|
| 435 |
+
LGCL.US,D,20251124,000000,2.05,2.37,2.05,2.23,23668,0
|
| 436 |
+
LGCL.US,D,20251125,000000,2.32,2.68,2.27,2.68,24714,0
|
| 437 |
+
LGCL.US,D,20251126,000000,2.55,2.56,2.305,2.38,22457,0
|
| 438 |
+
LGCL.US,D,20251128,000000,2.44,2.63,2.4,2.63,8634,0
|
| 439 |
+
LGCL.US,D,20251201,000000,2.63,2.63,2.35,2.48,8371,0
|
| 440 |
+
LGCL.US,D,20251202,000000,2.55,2.62,2.2501,2.5,4521,0
|
| 441 |
+
LGCL.US,D,20251203,000000,2.5,2.63,2.34,2.52,11226,0
|
| 442 |
+
LGCL.US,D,20251204,000000,2.45,2.52,2.42,2.45,8692,0
|
| 443 |
+
LGCL.US,D,20251205,000000,2.4661,2.54,2.41,2.51,8673,0
|
| 444 |
+
LGCL.US,D,20251208,000000,2.5,2.98,2.5,2.77,42955,0
|
| 445 |
+
LGCL.US,D,20251209,000000,2.75,2.75,2.6,2.61,7975,0
|
| 446 |
+
LGCL.US,D,20251210,000000,2.54,2.765,2.525,2.73,16913,0
|
| 447 |
+
LGCL.US,D,20251211,000000,2.68,2.68,2.55,2.56,5605,0
|
| 448 |
+
LGCL.US,D,20251212,000000,2.615,2.615,2.41,2.5,5437,0
|
| 449 |
+
LGCL.US,D,20251215,000000,2.435,2.4629,2.3,2.355,13500,0
|
| 450 |
+
LGCL.US,D,20251216,000000,2.21,2.27,2.14,2.2,9834,0
|
| 451 |
+
LGCL.US,D,20251217,000000,2.21,2.29,2.07,2.27,15464,0
|
| 452 |
+
LGCL.US,D,20251218,000000,2.27,2.2888,2.18,2.18,3774,0
|
| 453 |
+
LGCL.US,D,20251219,000000,2.24,2.36,2.09,2.15,7222,0
|
| 454 |
+
LGCL.US,D,20251222,000000,2.18,2.2,1.8707,1.99,57377,0
|
| 455 |
+
LGCL.US,D,20251223,000000,1.97,2.0784,1.93,2.03,20070,0
|
| 456 |
+
LGCL.US,D,20251224,000000,2.05,2.2,1.97,2.19,102939,0
|
| 457 |
+
LGCL.US,D,20251226,000000,2.2,2.3,2.15,2.23,41692,0
|
| 458 |
+
LGCL.US,D,20251229,000000,2.08,2.21,1.98,2,26757,0
|
| 459 |
+
LGCL.US,D,20251230,000000,2.08,2.08,2.005,2.05,6278,0
|
| 460 |
+
LGCL.US,D,20251231,000000,1.97,2.3,1.97,2.1693,23318,0
|
| 461 |
+
LGCL.US,D,20260102,000000,2.19,2.4873,2.13,2.3,7258,0
|
| 462 |
+
LGCL.US,D,20260105,000000,2.17,2.3,2.17,2.2,9740,0
|
| 463 |
+
LGCL.US,D,20260106,000000,2.13,2.32,2.11,2.17,4899,0
|
| 464 |
+
LGCL.US,D,20260107,000000,2.34,2.34,2.1206,2.18,18784,0
|
| 465 |
+
LGCL.US,D,20260108,000000,2.18,2.18,2.02,2.156,6502,0
|
| 466 |
+
LGCL.US,D,20260109,000000,2.15,2.16,2.12,2.16,1453,0
|
| 467 |
+
LGCL.US,D,20260112,000000,2.18,2.2601,1.68,1.96,39694,0
|
| 468 |
+
LGCL.US,D,20260113,000000,1.99,2.14,1.98,2.14,15385,0
|
| 469 |
+
LGCL.US,D,20260114,000000,2.04,2.12,2.0112,2.07,10795,0
|
| 470 |
+
LGCL.US,D,20260115,000000,2.07,2.16,1.94,2.09,20932,0
|
| 471 |
+
LGCL.US,D,20260116,000000,2.03,2.16,1.95,2.08,17013,0
|
| 472 |
+
LGCL.US,D,20260120,000000,1.93,2.03,1.9,1.98,14673,0
|
| 473 |
+
LGCL.US,D,20260121,000000,1.97,2.33,1.94,2.29,81608,0
|
| 474 |
+
LGCL.US,D,20260122,000000,2.26,2.49,2.25,2.26,16505,0
|
| 475 |
+
LGCL.US,D,20260123,000000,2.26,2.31,2.19,2.19,5392,0
|
| 476 |
+
LGCL.US,D,20260126,000000,2.22,2.22,2.1021,2.15,14754,0
|
| 477 |
+
LGCL.US,D,20260127,000000,2.1388,2.16,2.02,2.16,11628,0
|
| 478 |
+
LGCL.US,D,20260128,000000,2.02,2.36,1.94,2.2354,17255,0
|
| 479 |
+
LGCL.US,D,20260129,000000,2.205,2.205,2.07,2.1,674385,0
|
| 480 |
+
LGCL.US,D,20260130,000000,2.15,2.37,2.0284,2.11,92503,0
|
| 481 |
+
LGCL.US,D,20260202,000000,2.11,2.13,2.04,2.1,10386,0
|
| 482 |
+
LGCL.US,D,20260203,000000,1.99,2.11,1.99,2.07,16358,0
|
| 483 |
+
LGCL.US,D,20260204,000000,1.99,2.04,1.84,1.89,16452,0
|
| 484 |
+
LGCL.US,D,20260205,000000,1.7113,2.01,1.7,1.82,24206,0
|
| 485 |
+
LGCL.US,D,20260206,000000,1.86,1.9,1.75,1.9,3810,0
|
| 486 |
+
LGCL.US,D,20260209,000000,1.91,1.98,1.83,1.98,6901,0
|
| 487 |
+
LGCL.US,D,20260210,000000,1.7646,1.96,1.725,1.8,40860,0
|
| 488 |
+
LGCL.US,D,20260211,000000,1.8,1.8,1.15,1.73,134086,0
|
| 489 |
+
LGCL.US,D,20260212,000000,1.695,1.96,1.47,1.96,71330,0
|
| 490 |
+
LGCL.US,D,20260213,000000,1.98,1.98,1.51,1.87,5131,0
|
| 491 |
+
LGCL.US,D,20260217,000000,1.76,1.89,1.61,1.89,3991,0
|
| 492 |
+
LGCL.US,D,20260218,000000,1.75,1.86,1.75,1.75,2547,0
|
daily/us/nasdaq stocks/2/lgn.us.txt
ADDED
|
@@ -0,0 +1,110 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LGN.US,D,20250912,000000,27,31.41,26.96,30.5,9811560,0
|
| 3 |
+
LGN.US,D,20250915,000000,29.31,34.3975,28.51,30.55,2441486,0
|
| 4 |
+
LGN.US,D,20250916,000000,30.48,32.38,30.3,31.08,1284063,0
|
| 5 |
+
LGN.US,D,20250917,000000,31.13,31.715,29.95,30.33,1111294,0
|
| 6 |
+
LGN.US,D,20250918,000000,30.02,31.03,28.31,29.72,3766205,0
|
| 7 |
+
LGN.US,D,20250919,000000,29.67,32.3267,29.3,31.33,1011221,0
|
| 8 |
+
LGN.US,D,20250922,000000,31.16,32.81,30.7601,32.74,443811,0
|
| 9 |
+
LGN.US,D,20250923,000000,33,33.6,32.0373,33.4,391296,0
|
| 10 |
+
LGN.US,D,20250924,000000,33.4,34.3,33.09,33.88,530402,0
|
| 11 |
+
LGN.US,D,20250925,000000,33.26,33.42,31.17,32.08,662293,0
|
| 12 |
+
LGN.US,D,20250926,000000,32.03,32.5,30.4,31.67,513437,0
|
| 13 |
+
LGN.US,D,20250929,000000,30.82,31.98,30.54,31.12,1497123,0
|
| 14 |
+
LGN.US,D,20250930,000000,31.3,31.545,29,30.81,1765627,0
|
| 15 |
+
LGN.US,D,20251001,000000,30.81,32.16,30.1009,31.66,1868405,0
|
| 16 |
+
LGN.US,D,20251002,000000,31.52,32.21,29.51,29.97,941949,0
|
| 17 |
+
LGN.US,D,20251003,000000,29.97,32.48,29.3201,31.67,1161586,0
|
| 18 |
+
LGN.US,D,20251006,000000,31.3,31.92,29.94,30.57,606218,0
|
| 19 |
+
LGN.US,D,20251007,000000,31.31,32.13,29.45,32,1186781,0
|
| 20 |
+
LGN.US,D,20251008,000000,32.48,32.48,31.05,31.09,427310,0
|
| 21 |
+
LGN.US,D,20251009,000000,30.86,31.955,30.33,31.07,1183276,0
|
| 22 |
+
LGN.US,D,20251010,000000,31.08,31.73,30.65,31.25,568182,0
|
| 23 |
+
LGN.US,D,20251013,000000,31.2,32.4796,30.69,32.03,487021,0
|
| 24 |
+
LGN.US,D,20251014,000000,32.01,32.17,30.75,31.61,485217,0
|
| 25 |
+
LGN.US,D,20251015,000000,31.62,33.74,31.33,33.5,779884,0
|
| 26 |
+
LGN.US,D,20251016,000000,33.43,33.9,32.1601,33.64,404554,0
|
| 27 |
+
LGN.US,D,20251017,000000,33.9,34.57,33.1505,33.82,498194,0
|
| 28 |
+
LGN.US,D,20251020,000000,34.33,36.555,33.5021,35.62,506408,0
|
| 29 |
+
LGN.US,D,20251021,000000,35.71,35.89,33.77,35.13,703540,0
|
| 30 |
+
LGN.US,D,20251022,000000,35.23,35.46,32.33,32.87,549763,0
|
| 31 |
+
LGN.US,D,20251023,000000,32.28,33.2651,31.26,32.6,782557,0
|
| 32 |
+
LGN.US,D,20251024,000000,34.27,37.9,34.27,36.12,1374985,0
|
| 33 |
+
LGN.US,D,20251027,000000,36.5,37.7397,35.32,36.815,839260,0
|
| 34 |
+
LGN.US,D,20251028,000000,37,40.73,36.63,39.6,1872855,0
|
| 35 |
+
LGN.US,D,20251029,000000,39.68,43,39.04,41.54,1090080,0
|
| 36 |
+
LGN.US,D,20251030,000000,40.8,41.99,38.5,39.85,1601173,0
|
| 37 |
+
LGN.US,D,20251031,000000,40,42.4899,39.658,41.37,999100,0
|
| 38 |
+
LGN.US,D,20251103,000000,41.69,43.82,40.8,41.43,601845,0
|
| 39 |
+
LGN.US,D,20251104,000000,40.9,41.97,38.11,38.31,895773,0
|
| 40 |
+
LGN.US,D,20251105,000000,38.5,40.24,38.5,39,477456,0
|
| 41 |
+
LGN.US,D,20251106,000000,39.515,39.605,36.48,36.54,548184,0
|
| 42 |
+
LGN.US,D,20251107,000000,35.99,36.569,34.4,35.49,993428,0
|
| 43 |
+
LGN.US,D,20251110,000000,35.97,36.71,35,36.58,714130,0
|
| 44 |
+
LGN.US,D,20251111,000000,36.42,37.28,35.41,36.24,707025,0
|
| 45 |
+
LGN.US,D,20251112,000000,36.26,36.93,35.21,36.7,589489,0
|
| 46 |
+
LGN.US,D,20251113,000000,36.65,36.7,33.01,33.32,641581,0
|
| 47 |
+
LGN.US,D,20251114,000000,35,42.04,35,40.27,2814211,0
|
| 48 |
+
LGN.US,D,20251117,000000,40.94,43.7434,39.665,40.12,1105557,0
|
| 49 |
+
LGN.US,D,20251118,000000,40.95,45.63,39.93,44.93,1440558,0
|
| 50 |
+
LGN.US,D,20251119,000000,45.05,45.7536,42.42,44.43,912185,0
|
| 51 |
+
LGN.US,D,20251120,000000,45.33,47.07,40.31,40.96,1000886,0
|
| 52 |
+
LGN.US,D,20251121,000000,41.42,42.7,40.2956,40.77,692808,0
|
| 53 |
+
LGN.US,D,20251124,000000,41.73,44.7452,41.73,43.79,893818,0
|
| 54 |
+
LGN.US,D,20251125,000000,43.66,45.499,43.2846,44.99,607556,0
|
| 55 |
+
LGN.US,D,20251126,000000,45.61,47,44.56,45.76,653803,0
|
| 56 |
+
LGN.US,D,20251128,000000,45.94,46.93,45.35,45.98,299714,0
|
| 57 |
+
LGN.US,D,20251201,000000,45.88,46.02,43.89,44.82,483698,0
|
| 58 |
+
LGN.US,D,20251202,000000,44.72,46.3699,43.96,44.19,389548,0
|
| 59 |
+
LGN.US,D,20251203,000000,44.22,47.3,42.83,45.96,440574,0
|
| 60 |
+
LGN.US,D,20251204,000000,46.08,50.2,46.08,48.24,733969,0
|
| 61 |
+
LGN.US,D,20251205,000000,47.89,48.18,46.0001,46.79,529368,0
|
| 62 |
+
LGN.US,D,20251208,000000,47.98,49.7399,46.06,47.5,885103,0
|
| 63 |
+
LGN.US,D,20251209,000000,47.74,49.42,47.38,48.48,455589,0
|
| 64 |
+
LGN.US,D,20251210,000000,45.65,48.25,44.42,45.3,757624,0
|
| 65 |
+
LGN.US,D,20251211,000000,45.32,46.5,43.57,45.8,748503,0
|
| 66 |
+
LGN.US,D,20251212,000000,45.68,45.68,41.5,41.74,5205060,0
|
| 67 |
+
LGN.US,D,20251215,000000,42.54,42.95,40.41,40.84,1603233,0
|
| 68 |
+
LGN.US,D,20251216,000000,40.17,42.02,40.05,41.92,1607946,0
|
| 69 |
+
LGN.US,D,20251217,000000,41.98,43,40.91,41.35,2043289,0
|
| 70 |
+
LGN.US,D,20251218,000000,41.91,43.98,41.91,43.5,1319737,0
|
| 71 |
+
LGN.US,D,20251219,000000,43.16,44.67,43.16,44.15,8275359,0
|
| 72 |
+
LGN.US,D,20251222,000000,44.43,45,43.74,44.12,743832,0
|
| 73 |
+
LGN.US,D,20251223,000000,43.81,44.87,43.66,44.72,409413,0
|
| 74 |
+
LGN.US,D,20251224,000000,44.48,45.04,44.23,44.29,365422,0
|
| 75 |
+
LGN.US,D,20251226,000000,44.07,44.98,43.536,44.6,516958,0
|
| 76 |
+
LGN.US,D,20251229,000000,44.09,44.87,43.713,43.86,1037610,0
|
| 77 |
+
LGN.US,D,20251230,000000,44,44.03,42.94,43.5,918967,0
|
| 78 |
+
LGN.US,D,20251231,000000,43.62,43.83,42.97,43.04,1206465,0
|
| 79 |
+
LGN.US,D,20260102,000000,42.95,45.23,42.82,44.68,1617078,0
|
| 80 |
+
LGN.US,D,20260105,000000,44.5,45.48,44.49,44.53,2333227,0
|
| 81 |
+
LGN.US,D,20260106,000000,44.89,46.8,44.01,46,2624498,0
|
| 82 |
+
LGN.US,D,20260107,000000,45.87,48.74,45.86,48.32,1954070,0
|
| 83 |
+
LGN.US,D,20260108,000000,47.97,48.77,43.465,43.53,957275,0
|
| 84 |
+
LGN.US,D,20260109,000000,44.01,45.11,43.38,44.5,741099,0
|
| 85 |
+
LGN.US,D,20260112,000000,44.5,46.51,43.65,45.25,623590,0
|
| 86 |
+
LGN.US,D,20260113,000000,45.47,46.86,45.4,45.75,1040923,0
|
| 87 |
+
LGN.US,D,20260114,000000,46.21,46.21,43.205,44.59,932708,0
|
| 88 |
+
LGN.US,D,20260115,000000,45.03,47.79,45.03,46.31,1313566,0
|
| 89 |
+
LGN.US,D,20260116,000000,47.1,49.61,46.46,49.59,1430803,0
|
| 90 |
+
LGN.US,D,20260120,000000,48.44,49.41,47.13,47.48,730388,0
|
| 91 |
+
LGN.US,D,20260121,000000,48.02,48.8627,46.86,48,729624,0
|
| 92 |
+
LGN.US,D,20260122,000000,48.99,49.52,47.33,48.66,489606,0
|
| 93 |
+
LGN.US,D,20260123,000000,49.57,50.169,47.25,49.77,1468100,0
|
| 94 |
+
LGN.US,D,20260126,000000,51.18,52.475,49.84,51.17,1497991,0
|
| 95 |
+
LGN.US,D,20260127,000000,51.62,52.7351,49.93,49.94,1074597,0
|
| 96 |
+
LGN.US,D,20260128,000000,50.45,51.75,49.2,51.22,828671,0
|
| 97 |
+
LGN.US,D,20260129,000000,51.66,52.22,50.29,51.57,815098,0
|
| 98 |
+
LGN.US,D,20260130,000000,51.1,52.64,46.14,46.91,2679421,0
|
| 99 |
+
LGN.US,D,20260202,000000,46.45,49.4261,46,47.58,905477,0
|
| 100 |
+
LGN.US,D,20260203,000000,47.66,49.98,47.5989,49.66,1054239,0
|
| 101 |
+
LGN.US,D,20260204,000000,49.59,50.06,44.4532,45.19,921024,0
|
| 102 |
+
LGN.US,D,20260205,000000,44.1,46.45,43.89,44.43,781023,0
|
| 103 |
+
LGN.US,D,20260206,000000,44.71,48.95,44.71,48.87,1053013,0
|
| 104 |
+
LGN.US,D,20260209,000000,48.83,52.63,48.29,52.01,877509,0
|
| 105 |
+
LGN.US,D,20260210,000000,52.47,54.22,51.33,53.46,915808,0
|
| 106 |
+
LGN.US,D,20260211,000000,54.04,54.57,51.56,53.62,1452558,0
|
| 107 |
+
LGN.US,D,20260212,000000,53.73,54.2,48.1002,48.16,1054156,0
|
| 108 |
+
LGN.US,D,20260213,000000,48.17,50.85,46.61,47.8,884085,0
|
| 109 |
+
LGN.US,D,20260217,000000,47.23,48.28,45.82,47.6,851276,0
|
| 110 |
+
LGN.US,D,20260218,000000,47.68,49.4799,46.11,46.62,1048539,0
|
daily/us/nasdaq stocks/2/line.us.txt
ADDED
|
@@ -0,0 +1,394 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LINE.US,D,20240725,000000,82,82.2,80.15,80.78,14242900,0
|
| 3 |
+
LINE.US,D,20240726,000000,80.16,82.96,80.15,82.88,4817363,0
|
| 4 |
+
LINE.US,D,20240729,000000,83.46,86.34,82.515,85.99,5130324,0
|
| 5 |
+
LINE.US,D,20240730,000000,86,88.33,85.99,87.12,4031165,0
|
| 6 |
+
LINE.US,D,20240731,000000,87.27,89.85,85.305,87.88,13112115,0
|
| 7 |
+
LINE.US,D,20240801,000000,87.6,88.2,84.195,86.16,4850948,0
|
| 8 |
+
LINE.US,D,20240802,000000,85.56,87.05,84.23,85.99,5691664,0
|
| 9 |
+
LINE.US,D,20240805,000000,82.3,86.68,82,84.81,1699256,0
|
| 10 |
+
LINE.US,D,20240806,000000,85,88.33,85,85.7,1656091,0
|
| 11 |
+
LINE.US,D,20240807,000000,86.65,87.6,85.1099,86.17,3974794,0
|
| 12 |
+
LINE.US,D,20240808,000000,86.7,88.78,86.26,88.57,643327,0
|
| 13 |
+
LINE.US,D,20240809,000000,88.57,88.57,87.39,87.97,839160,0
|
| 14 |
+
LINE.US,D,20240812,000000,87.85,88.07,85.611,85.86,580875,0
|
| 15 |
+
LINE.US,D,20240813,000000,85.75,85.75,82.93,84.01,1221302,0
|
| 16 |
+
LINE.US,D,20240814,000000,84.05,85.035,83.5,84.12,401944,0
|
| 17 |
+
LINE.US,D,20240815,000000,84.28,86.95,84.04,84.32,566569,0
|
| 18 |
+
LINE.US,D,20240816,000000,83.03,86,83.03,83.975,619282,0
|
| 19 |
+
LINE.US,D,20240819,000000,85.11,87.74,85.11,87.68,1381523,0
|
| 20 |
+
LINE.US,D,20240820,000000,87.68,88,84.845,86.32,474555,0
|
| 21 |
+
LINE.US,D,20240821,000000,86.8,86.8,85.19,86.46,349182,0
|
| 22 |
+
LINE.US,D,20240822,000000,85.91,86.15,82,84.42,858880,0
|
| 23 |
+
LINE.US,D,20240823,000000,84.42,85.9,84.09,85.82,595622,0
|
| 24 |
+
LINE.US,D,20240826,000000,85.82,86.6,84.61,85.47,644430,0
|
| 25 |
+
LINE.US,D,20240827,000000,83.37,86.03,83.37,86.03,554244,0
|
| 26 |
+
LINE.US,D,20240828,000000,84.69,85.48,82.95,84.24,495929,0
|
| 27 |
+
LINE.US,D,20240829,000000,83.95,84.3398,82.93,83.48,305060,0
|
| 28 |
+
LINE.US,D,20240830,000000,82.95,84.67,82.8,83.9,367202,0
|
| 29 |
+
LINE.US,D,20240903,000000,82,83.7,81.08,81.66,700741,0
|
| 30 |
+
LINE.US,D,20240904,000000,81,84.89,81,82.86,692197,0
|
| 31 |
+
LINE.US,D,20240905,000000,82.12,84.19,82.12,83.13,390284,0
|
| 32 |
+
LINE.US,D,20240906,000000,82.97,84.12,80.25,81.01,555051,0
|
| 33 |
+
LINE.US,D,20240909,000000,81.33,83.28,81.17,82.81,575210,0
|
| 34 |
+
LINE.US,D,20240910,000000,82.3,83.25,80.94,81.87,520175,0
|
| 35 |
+
LINE.US,D,20240911,000000,81.44,82.62,80.03,81.76,704105,0
|
| 36 |
+
LINE.US,D,20240912,000000,81.5,83.98,81.38,82.45,996070,0
|
| 37 |
+
LINE.US,D,20240913,000000,82.42,84.34,81.86,83.25,1132350,0
|
| 38 |
+
LINE.US,D,20240916,000000,83.88,84.86,82.5,82.63,579591,0
|
| 39 |
+
LINE.US,D,20240917,000000,83.08,83.74,82.19,82.4,595323,0
|
| 40 |
+
LINE.US,D,20240918,000000,83.22,83.48,82.16,82.47,944995,0
|
| 41 |
+
LINE.US,D,20240919,000000,84,84.42,81.98,82.13,1142805,0
|
| 42 |
+
LINE.US,D,20240920,000000,82,82.75,80.385,80.95,5066157,0
|
| 43 |
+
LINE.US,D,20240923,000000,81.66,81.8069,80.61,80.65,1006850,0
|
| 44 |
+
LINE.US,D,20240924,000000,80.91,81.25,79.5,79.78,1749360,0
|
| 45 |
+
LINE.US,D,20240925,000000,79.77,80.57,78.75,78.98,872923,0
|
| 46 |
+
LINE.US,D,20240926,000000,79.26,80.69,78.19,78.27,849460,0
|
| 47 |
+
LINE.US,D,20240927,000000,78.85,80,78.06,78.29,1522336,0
|
| 48 |
+
LINE.US,D,20240930,000000,77.84,79.33,77.39,78.38,2584322,0
|
| 49 |
+
LINE.US,D,20241001,000000,78.57,79.66,76.15,76.73,2119733,0
|
| 50 |
+
LINE.US,D,20241002,000000,76.46,77.34,75.89,75.92,2058804,0
|
| 51 |
+
LINE.US,D,20241003,000000,75.86,77.005,75.73,76.75,2628409,0
|
| 52 |
+
LINE.US,D,20241004,000000,77.38,77.765,76.3,76.87,1580877,0
|
| 53 |
+
LINE.US,D,20241007,000000,76.58,76.95,74.495,75.07,950670,0
|
| 54 |
+
LINE.US,D,20241008,000000,75.06,75.74,74.78,75.43,870987,0
|
| 55 |
+
LINE.US,D,20241009,000000,75.27,75.605,73.3955,74.28,845062,0
|
| 56 |
+
LINE.US,D,20241010,000000,74.2,75.08,73.16,73.99,1002553,0
|
| 57 |
+
LINE.US,D,20241011,000000,74.27,75.53,74.27,75.27,624096,0
|
| 58 |
+
LINE.US,D,20241014,000000,75.22,76.77,75.09,76.17,594743,0
|
| 59 |
+
LINE.US,D,20241015,000000,76.81,77.43,76.26,76.43,605376,0
|
| 60 |
+
LINE.US,D,20241016,000000,76.65,76.93,75.62,76.7,634335,0
|
| 61 |
+
LINE.US,D,20241017,000000,76.89,77.42,75.83,76.43,585536,0
|
| 62 |
+
LINE.US,D,20241018,000000,76.29,77.63,76.19,77.55,407578,0
|
| 63 |
+
LINE.US,D,20241021,000000,77.45,77.64,76.78,77,473728,0
|
| 64 |
+
LINE.US,D,20241022,000000,77.1,79,76.5001,78.95,617575,0
|
| 65 |
+
LINE.US,D,20241023,000000,78.95,79.14,77.83,78.11,412974,0
|
| 66 |
+
LINE.US,D,20241024,000000,78.09,78.6,77.455,77.69,413283,0
|
| 67 |
+
LINE.US,D,20241025,000000,78.61,78.61,76.09,76.24,564468,0
|
| 68 |
+
LINE.US,D,20241028,000000,76.73,76.945,76.04,76.23,395536,0
|
| 69 |
+
LINE.US,D,20241029,000000,76.5,76.505,75.33,76.1,387463,0
|
| 70 |
+
LINE.US,D,20241030,000000,76.1,76.57,74.53,75.2,684261,0
|
| 71 |
+
LINE.US,D,20241031,000000,75.19,75.65,73.83,74.04,488719,0
|
| 72 |
+
LINE.US,D,20241101,000000,74.38,74.84,72.03,72.27,581677,0
|
| 73 |
+
LINE.US,D,20241104,000000,72.15,73.61,71.97,72.54,1032227,0
|
| 74 |
+
LINE.US,D,20241105,000000,72.02,73.215,71.9,73.18,979639,0
|
| 75 |
+
LINE.US,D,20241106,000000,74.61,74.61,67.53,67.8,2975587,0
|
| 76 |
+
LINE.US,D,20241107,000000,67.91,68.77,66.94,68.08,2173950,0
|
| 77 |
+
LINE.US,D,20241108,000000,68,68.41,67.02,67.32,1265480,0
|
| 78 |
+
LINE.US,D,20241111,000000,66.99,68.81,66.33,66.75,900053,0
|
| 79 |
+
LINE.US,D,20241112,000000,66.75,67.2762,65.6,65.61,789954,0
|
| 80 |
+
LINE.US,D,20241113,000000,65.6,66.08,64.48,64.78,955998,0
|
| 81 |
+
LINE.US,D,20241114,000000,65,65.4464,62.91,63.14,1914277,0
|
| 82 |
+
LINE.US,D,20241115,000000,63.23,63.95,62.65,63.53,1776464,0
|
| 83 |
+
LINE.US,D,20241118,000000,63.58,64.13,63.2,63.61,842658,0
|
| 84 |
+
LINE.US,D,20241119,000000,63.35,64.165,62.5,63.49,1040918,0
|
| 85 |
+
LINE.US,D,20241120,000000,62.75,64.54,62.75,63.86,791849,0
|
| 86 |
+
LINE.US,D,20241121,000000,63.49,63.87,62.9,62.95,957779,0
|
| 87 |
+
LINE.US,D,20241122,000000,63.18,64.35,62.75,64.1,1229920,0
|
| 88 |
+
LINE.US,D,20241125,000000,64.1,66.28,63.6,65.62,1773750,0
|
| 89 |
+
LINE.US,D,20241126,000000,65.66,66.38,63.72,64.57,846197,0
|
| 90 |
+
LINE.US,D,20241127,000000,64.92,65.69,64.405,64.46,579616,0
|
| 91 |
+
LINE.US,D,20241129,000000,64.8,64.92,63.35,63.42,342371,0
|
| 92 |
+
LINE.US,D,20241202,000000,62.92,63.595,62.62,63.31,1037253,0
|
| 93 |
+
LINE.US,D,20241203,000000,63.02,65.5739,62.43,62.57,969225,0
|
| 94 |
+
LINE.US,D,20241204,000000,62.42,63.63,61.75,62.76,957916,0
|
| 95 |
+
LINE.US,D,20241205,000000,63,63.5,62.15,62.9,1055686,0
|
| 96 |
+
LINE.US,D,20241206,000000,63.18,63.5526,61,62.12,1262268,0
|
| 97 |
+
LINE.US,D,20241209,000000,62.13,63.8791,62.13,63.57,1243082,0
|
| 98 |
+
LINE.US,D,20241210,000000,62.16,63.61,62.16,62.62,1010536,0
|
| 99 |
+
LINE.US,D,20241211,000000,62.26,63.34,62.185,62.8,1013343,0
|
| 100 |
+
LINE.US,D,20241212,000000,62.77,63.08,62.14,62.36,553982,0
|
| 101 |
+
LINE.US,D,20241213,000000,62.01,62.4,61.65,62.02,969862,0
|
| 102 |
+
LINE.US,D,20241216,000000,61.53,61.8,60.84,61.25,1582934,0
|
| 103 |
+
LINE.US,D,20241217,000000,60.88,61.43,60.17,60.565,783772,0
|
| 104 |
+
LINE.US,D,20241218,000000,60.32,61.27,59.52,59.52,1414851,0
|
| 105 |
+
LINE.US,D,20241219,000000,59.5,59.82,56.87,56.9,1675219,0
|
| 106 |
+
LINE.US,D,20241220,000000,57,58.76,56.67,58.57,2597279,0
|
| 107 |
+
LINE.US,D,20241223,000000,57.55,58.8,57.55,58.54,953586,0
|
| 108 |
+
LINE.US,D,20241224,000000,58.67,58.75,57.91,58.56,302795,0
|
| 109 |
+
LINE.US,D,20241226,000000,58.17,59.35,58.075,58.87,490189,0
|
| 110 |
+
LINE.US,D,20241227,000000,59,59.19,58,59,719361,0
|
| 111 |
+
LINE.US,D,20241230,000000,58.81,59.05,57.98,58.76,1235564,0
|
| 112 |
+
LINE.US,D,20241231,000000,58.94,59.62,57.72,58.57,1906380,0
|
| 113 |
+
LINE.US,D,20250102,000000,58.57,58.67,57.82,58.36,741945,0
|
| 114 |
+
LINE.US,D,20250103,000000,58.68,59.8,58.515,59,413059,0
|
| 115 |
+
LINE.US,D,20250106,000000,58.86,59.99,58.69,58.88,818006,0
|
| 116 |
+
LINE.US,D,20250107,000000,58.94,59.59,56.51,57,651044,0
|
| 117 |
+
LINE.US,D,20250108,000000,56.52,57.24,56.2,56.47,876071,0
|
| 118 |
+
LINE.US,D,20250110,000000,55.56,56.02,54.9,55.47,706970,0
|
| 119 |
+
LINE.US,D,20250113,000000,55.38,55.74,54.67,55.6,731493,0
|
| 120 |
+
LINE.US,D,20250114,000000,55.33,55.905,54.84,55.4,788142,0
|
| 121 |
+
LINE.US,D,20250115,000000,56.6,57.13,52.75,54.35,1889519,0
|
| 122 |
+
LINE.US,D,20250116,000000,54.47,57.52,54.46,57.41,695877,0
|
| 123 |
+
LINE.US,D,20250117,000000,57.91,58.65,57.69,58.18,660444,0
|
| 124 |
+
LINE.US,D,20250121,000000,58.49,60.36,58.49,60.11,913335,0
|
| 125 |
+
LINE.US,D,20250122,000000,60.35,60.55,59.5277,59.97,757559,0
|
| 126 |
+
LINE.US,D,20250123,000000,59.97,60.68,58.88,59.83,912489,0
|
| 127 |
+
LINE.US,D,20250124,000000,59.99,60.45,59.6,59.96,649089,0
|
| 128 |
+
LINE.US,D,20250127,000000,60.05,61.33,59.5084,60.01,610322,0
|
| 129 |
+
LINE.US,D,20250128,000000,59.63,60.19,59.185,59.89,710963,0
|
| 130 |
+
LINE.US,D,20250129,000000,59.53,59.9563,58.82,59.67,423003,0
|
| 131 |
+
LINE.US,D,20250130,000000,59.69,60.52,59.17,59.95,427410,0
|
| 132 |
+
LINE.US,D,20250131,000000,60,60.54,59.575,60,521215,0
|
| 133 |
+
LINE.US,D,20250203,000000,59.01,59.515,57.1,58.18,647204,0
|
| 134 |
+
LINE.US,D,20250204,000000,57.65,59.1,57.38,58.65,564000,0
|
| 135 |
+
LINE.US,D,20250205,000000,59.11,59.45,58.2,58.69,561197,0
|
| 136 |
+
LINE.US,D,20250206,000000,58.89,59.39,57.47,58.23,578557,0
|
| 137 |
+
LINE.US,D,20250207,000000,58.3,58.36,57.24,57.92,382626,0
|
| 138 |
+
LINE.US,D,20250210,000000,58.11,58.11,56.78,57.35,643659,0
|
| 139 |
+
LINE.US,D,20250211,000000,57.35,58.05,56.94,57.5,599120,0
|
| 140 |
+
LINE.US,D,20250212,000000,56.56,57.14,56.1,56.55,556669,0
|
| 141 |
+
LINE.US,D,20250213,000000,56.76,57.04,55.96,56.22,810008,0
|
| 142 |
+
LINE.US,D,20250214,000000,56.63,57.5234,56.05,56.37,780555,0
|
| 143 |
+
LINE.US,D,20250218,000000,56.65,56.73,55.33,55.53,645116,0
|
| 144 |
+
LINE.US,D,20250219,000000,55.04,55.8375,54.5,54.65,744102,0
|
| 145 |
+
LINE.US,D,20250220,000000,54.76,56.2995,54.38,54.7,3628514,0
|
| 146 |
+
LINE.US,D,20250221,000000,54.54,54.91,53.2,53.88,1053522,0
|
| 147 |
+
LINE.US,D,20250224,000000,53.72,54.26,53.12,53.99,1210814,0
|
| 148 |
+
LINE.US,D,20250225,000000,54.03,56.35,54.03,55.86,2311515,0
|
| 149 |
+
LINE.US,D,20250226,000000,55.5,57.89,54.75,57.13,2688489,0
|
| 150 |
+
LINE.US,D,20250227,000000,56.67,60.165,56.465,59.66,1381221,0
|
| 151 |
+
LINE.US,D,20250228,000000,60.04,61.13,59.8,60.25,3679445,0
|
| 152 |
+
LINE.US,D,20250303,000000,60.5,60.885,59.38,59.97,913533,0
|
| 153 |
+
LINE.US,D,20250304,000000,60.28,60.79,58.97,60.09,1266791,0
|
| 154 |
+
LINE.US,D,20250305,000000,60.08,61.84,59.77,61.72,841374,0
|
| 155 |
+
LINE.US,D,20250306,000000,61.33,61.88,60.31,61,934053,0
|
| 156 |
+
LINE.US,D,20250307,000000,61.25,61.6744,60.21,61.26,1205781,0
|
| 157 |
+
LINE.US,D,20250310,000000,60.82,62.3,60.42,60.72,1166156,0
|
| 158 |
+
LINE.US,D,20250311,000000,60.58,60.76,57.44,58.19,1277140,0
|
| 159 |
+
LINE.US,D,20250312,000000,57.7,57.95,56.1543,57.77,885846,0
|
| 160 |
+
LINE.US,D,20250313,000000,57.64,59.6399,56.76,56.78,1100545,0
|
| 161 |
+
LINE.US,D,20250314,000000,58.04,58.62,57.21,58.54,1013278,0
|
| 162 |
+
LINE.US,D,20250317,000000,58.65,59.87,58.41,59.76,835907,0
|
| 163 |
+
LINE.US,D,20250318,000000,59.23,61.0125,59.205,60.7,649231,0
|
| 164 |
+
LINE.US,D,20250319,000000,60.62,60.96,59.62,60.32,796026,0
|
| 165 |
+
LINE.US,D,20250320,000000,60.32,60.495,59.57,60.3,759483,0
|
| 166 |
+
LINE.US,D,20250321,000000,59.81,60.4941,58.175,58.4,1034198,0
|
| 167 |
+
LINE.US,D,20250324,000000,58.38,60.27,58.02,60.15,546795,0
|
| 168 |
+
LINE.US,D,20250325,000000,60.22,60.36,58.4,59.02,701906,0
|
| 169 |
+
LINE.US,D,20250326,000000,59.03,59.73,58.525,59.67,422151,0
|
| 170 |
+
LINE.US,D,20250327,000000,59.73,60.7914,59.14,59.88,595348,0
|
| 171 |
+
LINE.US,D,20250328,000000,59.01,59.77,58.185,58.98,1046026,0
|
| 172 |
+
LINE.US,D,20250331,000000,58.33,58.94,57.34,58.63,1887466,0
|
| 173 |
+
LINE.US,D,20250401,000000,58.54,58.54,56.08,56.91,1152566,0
|
| 174 |
+
LINE.US,D,20250402,000000,56.89,58.68,56.455,58.53,953895,0
|
| 175 |
+
LINE.US,D,20250403,000000,57.79,58.3757,54.56,56.41,1399663,0
|
| 176 |
+
LINE.US,D,20250404,000000,55.86,55.86,53.245,54.35,2029718,0
|
| 177 |
+
LINE.US,D,20250407,000000,52.62,54.17,50.23,51.25,1450289,0
|
| 178 |
+
LINE.US,D,20250408,000000,52.48,52.99,47.91,49,2316197,0
|
| 179 |
+
LINE.US,D,20250409,000000,48.95,54.81,46.6275,54.72,1483499,0
|
| 180 |
+
LINE.US,D,20250410,000000,52.64,53,50.91,52.22,1110255,0
|
| 181 |
+
LINE.US,D,20250411,000000,52.45,53.78,50.71,53.7,660037,0
|
| 182 |
+
LINE.US,D,20250414,000000,54.53,55.59,53.954,54.32,464892,0
|
| 183 |
+
LINE.US,D,20250415,000000,53.88,54.45,53.105,54,341610,0
|
| 184 |
+
LINE.US,D,20250416,000000,54.01,55.095,53.46,54.885,488070,0
|
| 185 |
+
LINE.US,D,20250417,000000,55.23,56.68,55.23,55.91,461169,0
|
| 186 |
+
LINE.US,D,20250421,000000,55.28,55.89,53.77,55.03,429055,0
|
| 187 |
+
LINE.US,D,20250422,000000,55.58,56.465,55.37,56.05,487693,0
|
| 188 |
+
LINE.US,D,20250423,000000,57.19,58.86,55.94,56.54,760644,0
|
| 189 |
+
LINE.US,D,20250424,000000,56.72,57,55.85,56.38,577295,0
|
| 190 |
+
LINE.US,D,20250425,000000,56.16,56.49,55.37,55.85,518618,0
|
| 191 |
+
LINE.US,D,20250428,000000,55.83,57,55.03,55.68,499260,0
|
| 192 |
+
LINE.US,D,20250429,000000,56.46,57.2,55.17,56.49,988377,0
|
| 193 |
+
LINE.US,D,20250430,000000,55.28,55.28,47.88,48.23,4279131,0
|
| 194 |
+
LINE.US,D,20250501,000000,48.06,49.74,46.3,47.22,1601224,0
|
| 195 |
+
LINE.US,D,20250502,000000,47.361,48.45,44.95,45.28,2084044,0
|
| 196 |
+
LINE.US,D,20250505,000000,44.445,45.51,44,44.28,1401188,0
|
| 197 |
+
LINE.US,D,20250506,000000,44.07,44.11,42.05,43.78,2076997,0
|
| 198 |
+
LINE.US,D,20250507,000000,44.56,45.26,43.8519,43.94,1170041,0
|
| 199 |
+
LINE.US,D,20250508,000000,45.19,45.7,43,44.71,1347360,0
|
| 200 |
+
LINE.US,D,20250509,000000,44.69,45.8,44.53,45.62,944508,0
|
| 201 |
+
LINE.US,D,20250512,000000,47.9,48.45,47.1,47.55,1051089,0
|
| 202 |
+
LINE.US,D,20250513,000000,47.4,47.53,46.26,46.58,908584,0
|
| 203 |
+
LINE.US,D,20250514,000000,46.67,46.7255,45.41,45.86,1016555,0
|
| 204 |
+
LINE.US,D,20250515,000000,45.67,47.38,45.53,47.3,512817,0
|
| 205 |
+
LINE.US,D,20250516,000000,47.6,47.68,46.48,47.63,1098274,0
|
| 206 |
+
LINE.US,D,20250519,000000,46.44,48.035,46.44,47.89,521469,0
|
| 207 |
+
LINE.US,D,20250520,000000,47.73,48.7176,47.39,47.61,474734,0
|
| 208 |
+
LINE.US,D,20250521,000000,47.23,48.015,45.33,45.47,1010402,0
|
| 209 |
+
LINE.US,D,20250522,000000,45.16,46.01,44.965,45.64,874526,0
|
| 210 |
+
LINE.US,D,20250523,000000,45.35,46.27,44.93,45.21,704303,0
|
| 211 |
+
LINE.US,D,20250527,000000,46.26,46.26,44.95,45.2,1099470,0
|
| 212 |
+
LINE.US,D,20250528,000000,45.22,45.26,43.98,44,600533,0
|
| 213 |
+
LINE.US,D,20250529,000000,44.25,45.0899,43.82,43.93,504874,0
|
| 214 |
+
LINE.US,D,20250530,000000,43.56,44,42.45,42.69,862221,0
|
| 215 |
+
LINE.US,D,20250602,000000,41.99,43.29,41.875,43.02,1249437,0
|
| 216 |
+
LINE.US,D,20250603,000000,42.82,43.52,42.535,43,716352,0
|
| 217 |
+
LINE.US,D,20250604,000000,43.09,44.48,42.87,44.12,1017196,0
|
| 218 |
+
LINE.US,D,20250605,000000,44,44.9,43.295,43.94,767730,0
|
| 219 |
+
LINE.US,D,20250606,000000,44.15,45,44,44.79,526951,0
|
| 220 |
+
LINE.US,D,20250609,000000,45.42,45.67,44.74,45.295,582955,0
|
| 221 |
+
LINE.US,D,20250610,000000,45.16,46.99,45.15,45.42,1000304,0
|
| 222 |
+
LINE.US,D,20250611,000000,45.3,45.77,45.2,45.3,900273,0
|
| 223 |
+
LINE.US,D,20250612,000000,44.07,45.59,44.07,45.44,1583024,0
|
| 224 |
+
LINE.US,D,20250613,000000,45.3,45.42,43.135,43.65,807663,0
|
| 225 |
+
LINE.US,D,20250616,000000,44.17,44.52,43.51,43.69,665102,0
|
| 226 |
+
LINE.US,D,20250617,000000,43.76,44.3284,43.315,44.12,905121,0
|
| 227 |
+
LINE.US,D,20250618,000000,44.49,45.1,43.75,44.55,488167,0
|
| 228 |
+
LINE.US,D,20250620,000000,44.51,45.03,44.11,44.76,1250673,0
|
| 229 |
+
LINE.US,D,20250623,000000,44,45.74,44,45.57,630700,0
|
| 230 |
+
LINE.US,D,20250624,000000,45.94,46.61,45.635,46.29,428252,0
|
| 231 |
+
LINE.US,D,20250625,000000,46.15,46.495,44,44,675990,0
|
| 232 |
+
LINE.US,D,20250626,000000,44.14,45.2899,43.51,44.85,558349,0
|
| 233 |
+
LINE.US,D,20250627,000000,45,45.69,43.92,44.09,1165623,0
|
| 234 |
+
LINE.US,D,20250630,000000,43.59,44.14,42.97,43.52,2162225,0
|
| 235 |
+
LINE.US,D,20250701,000000,43.08,44.3,42.89,43.25,1321087,0
|
| 236 |
+
LINE.US,D,20250702,000000,43.22,43.82,42.985,43.74,1317007,0
|
| 237 |
+
LINE.US,D,20250703,000000,43.91,43.9871,43.3,43.53,478534,0
|
| 238 |
+
LINE.US,D,20250707,000000,42.84,43.715,42.37,42.74,1664207,0
|
| 239 |
+
LINE.US,D,20250708,000000,42.95,45.07,42.8,43.52,1301002,0
|
| 240 |
+
LINE.US,D,20250709,000000,43.79,44.21,42.56,42.86,603304,0
|
| 241 |
+
LINE.US,D,20250710,000000,42.64,43.735,42.47,43.07,615933,0
|
| 242 |
+
LINE.US,D,20250711,000000,42.54,43.17,42.135,42.96,727264,0
|
| 243 |
+
LINE.US,D,20250714,000000,42.93,43.247,41.61,41.77,822725,0
|
| 244 |
+
LINE.US,D,20250715,000000,41.99,42.17,40.89,41,1168341,0
|
| 245 |
+
LINE.US,D,20250716,000000,41.94,42.1,40.49,40.85,1152187,0
|
| 246 |
+
LINE.US,D,20250717,000000,40.95,41.75,40.52,41.47,1899249,0
|
| 247 |
+
LINE.US,D,20250718,000000,41.81,41.86,41.01,41.4,1170256,0
|
| 248 |
+
LINE.US,D,20250721,000000,41.43,42.66,41.43,42.5,1102881,0
|
| 249 |
+
LINE.US,D,20250722,000000,42.85,44.0766,42.59,43.65,823360,0
|
| 250 |
+
LINE.US,D,20250723,000000,43.39,44.58,42.65,44.5,972947,0
|
| 251 |
+
LINE.US,D,20250724,000000,44.26,44.415,42.96,43.26,912501,0
|
| 252 |
+
LINE.US,D,20250725,000000,43.32,43.67,42.65,43.6,677940,0
|
| 253 |
+
LINE.US,D,20250728,000000,43.52,43.53,42.75,43,872628,0
|
| 254 |
+
LINE.US,D,20250729,000000,43.14,44.54,42.3673,44.08,906852,0
|
| 255 |
+
LINE.US,D,20250730,000000,44.11,44.51,43.265,43.55,867446,0
|
| 256 |
+
LINE.US,D,20250731,000000,43.06,44.3,42.93,43.15,945240,0
|
| 257 |
+
LINE.US,D,20250801,000000,43.19,43.44,41.45,42.35,1014078,0
|
| 258 |
+
LINE.US,D,20250804,000000,42.77,43.47,42.26,43.15,1270431,0
|
| 259 |
+
LINE.US,D,20250805,000000,42.96,44.51,42.72,44.44,1461284,0
|
| 260 |
+
LINE.US,D,20250806,000000,43.09,45.1,42.3027,44.69,2433978,0
|
| 261 |
+
LINE.US,D,20250807,000000,44.73,44.865,42.065,42.8,2231370,0
|
| 262 |
+
LINE.US,D,20250808,000000,43.18,44.6,41.535,41.64,1702841,0
|
| 263 |
+
LINE.US,D,20250811,000000,40.61,42.03,40.06,40.09,1393431,0
|
| 264 |
+
LINE.US,D,20250812,000000,41.04,41.24,40.1,40.59,1404417,0
|
| 265 |
+
LINE.US,D,20250813,000000,40.56,41.74,40,41.3,1618495,0
|
| 266 |
+
LINE.US,D,20250814,000000,40.67,40.98,40.22,40.23,821430,0
|
| 267 |
+
LINE.US,D,20250815,000000,40.46,41.14,40.3,40.7,930820,0
|
| 268 |
+
LINE.US,D,20250818,000000,40.76,41.11,39.37,39.39,915128,0
|
| 269 |
+
LINE.US,D,20250819,000000,39.92,40.67,39.67,40.02,789616,0
|
| 270 |
+
LINE.US,D,20250820,000000,40.17,40.69,39.1,39.18,712391,0
|
| 271 |
+
LINE.US,D,20250821,000000,39.22,39.59,38.83,39.09,880814,0
|
| 272 |
+
LINE.US,D,20250822,000000,38.97,40.84,38.97,40.28,859691,0
|
| 273 |
+
LINE.US,D,20250825,000000,40.72,41.84,40.08,41.77,1148433,0
|
| 274 |
+
LINE.US,D,20250826,000000,41.5,42.665,40.5849,40.71,2384612,0
|
| 275 |
+
LINE.US,D,20250827,000000,40.73,41.78,40.41,41.77,944254,0
|
| 276 |
+
LINE.US,D,20250828,000000,41.57,41.6308,40.94,41.55,720701,0
|
| 277 |
+
LINE.US,D,20250829,000000,41.52,42.315,41.43,41.91,1096285,0
|
| 278 |
+
LINE.US,D,20250902,000000,41.65,41.9,40.74,40.96,760305,0
|
| 279 |
+
LINE.US,D,20250903,000000,40.64,41.4,40.375,41.01,657773,0
|
| 280 |
+
LINE.US,D,20250904,000000,41.02,41.26,40.43,40.46,1118877,0
|
| 281 |
+
LINE.US,D,20250905,000000,40.55,41.36,39.87,40.59,889246,0
|
| 282 |
+
LINE.US,D,20250908,000000,40.22,40.945,39.87,39.97,1020422,0
|
| 283 |
+
LINE.US,D,20250909,000000,39.79,41.885,39.655,41.71,1190772,0
|
| 284 |
+
LINE.US,D,20250910,000000,41.78,42.43,41.36,41.96,1236137,0
|
| 285 |
+
LINE.US,D,20250911,000000,42.13,43.73,41.695,42.39,1858422,0
|
| 286 |
+
LINE.US,D,20250912,000000,42.24,42.35,41.065,41.79,1187089,0
|
| 287 |
+
LINE.US,D,20250915,000000,41.92,42.91,41.775,42.46,1090877,0
|
| 288 |
+
LINE.US,D,20250916,000000,42.62,43.24,42.28,42.97,1799243,0
|
| 289 |
+
LINE.US,D,20250917,000000,42.82,44.01,41.46,41.5,1738440,0
|
| 290 |
+
LINE.US,D,20250918,000000,41.63,42.61,40.445,40.49,1614253,0
|
| 291 |
+
LINE.US,D,20250919,000000,40.44,40.64,39.84,40.38,2755867,0
|
| 292 |
+
LINE.US,D,20250922,000000,40.02,40.61,39.4531,40.4,1096853,0
|
| 293 |
+
LINE.US,D,20250923,000000,40.14,40.4,38.95,38.98,1300081,0
|
| 294 |
+
LINE.US,D,20250924,000000,38.77,39.57,36.99,37.35,1924038,0
|
| 295 |
+
LINE.US,D,20250925,000000,37.35,37.84,36.66,37.5,1328232,0
|
| 296 |
+
LINE.US,D,20250926,000000,37.8,39.7,37.535,38.25,1171137,0
|
| 297 |
+
LINE.US,D,20250929,000000,38.43,39.57,37.75,39.01,1213494,0
|
| 298 |
+
LINE.US,D,20250930,000000,38.63,38.82,37.85,38.64,1554252,0
|
| 299 |
+
LINE.US,D,20251001,000000,39.1,40.01,38.765,39.54,2260660,0
|
| 300 |
+
LINE.US,D,20251002,000000,39.32,40.115,38.72,40.03,1190213,0
|
| 301 |
+
LINE.US,D,20251003,000000,40.23,41.96,39.71,41.46,1206178,0
|
| 302 |
+
LINE.US,D,20251006,000000,42.01,42.87,41.17,41.36,1400113,0
|
| 303 |
+
LINE.US,D,20251007,000000,41.11,41.545,39.9,40.04,837751,0
|
| 304 |
+
LINE.US,D,20251008,000000,40.04,41,39.71,40.88,786410,0
|
| 305 |
+
LINE.US,D,20251009,000000,40.88,41.19,39.95,40.025,560257,0
|
| 306 |
+
LINE.US,D,20251010,000000,40.35,40.7385,39.5,39.51,596423,0
|
| 307 |
+
LINE.US,D,20251013,000000,39.85,40.05,38.89,39.94,752622,0
|
| 308 |
+
LINE.US,D,20251014,000000,39.2,40.12,38.57,39.91,995189,0
|
| 309 |
+
LINE.US,D,20251015,000000,40.33,41.46,40,40.36,924198,0
|
| 310 |
+
LINE.US,D,20251016,000000,40.75,41.335,40.425,41.04,656768,0
|
| 311 |
+
LINE.US,D,20251017,000000,40.6,40.685,38.285,39.85,1628291,0
|
| 312 |
+
LINE.US,D,20251020,000000,40,40.79,39.935,40.76,831062,0
|
| 313 |
+
LINE.US,D,20251021,000000,41.06,41.08,40.08,40.1,737807,0
|
| 314 |
+
LINE.US,D,20251022,000000,40.2,40.66,39.64,40.125,815390,0
|
| 315 |
+
LINE.US,D,20251023,000000,39.88,40.12,39.45,40.09,532412,0
|
| 316 |
+
LINE.US,D,20251024,000000,40.35,41.05,39.865,40.68,838110,0
|
| 317 |
+
LINE.US,D,20251027,000000,40.68,41.83,40.29,41.7,861462,0
|
| 318 |
+
LINE.US,D,20251028,000000,41.43,41.45,39.92,40.01,589814,0
|
| 319 |
+
LINE.US,D,20251029,000000,39.77,39.86,37.99,38.24,778843,0
|
| 320 |
+
LINE.US,D,20251030,000000,37.72,39.83,37.72,39.02,1015722,0
|
| 321 |
+
LINE.US,D,20251031,000000,38.26,39.55,38.26,39.4,1048646,0
|
| 322 |
+
LINE.US,D,20251103,000000,38.2,39.8486,38,39.33,1046409,0
|
| 323 |
+
LINE.US,D,20251104,000000,39.86,39.86,37.085,37.73,1939479,0
|
| 324 |
+
LINE.US,D,20251105,000000,38.42,38.94,36.82,37.88,1608579,0
|
| 325 |
+
LINE.US,D,20251106,000000,37.25,37.4,35.21,35.86,1773114,0
|
| 326 |
+
LINE.US,D,20251107,000000,35.56,36.31,34.218,34.62,1607354,0
|
| 327 |
+
LINE.US,D,20251110,000000,34.64,34.67,33.3,33.77,1866291,0
|
| 328 |
+
LINE.US,D,20251111,000000,34.4,35.285,34.05,34.55,1144833,0
|
| 329 |
+
LINE.US,D,20251112,000000,34.21,34.695,33.133,33.28,1042029,0
|
| 330 |
+
LINE.US,D,20251113,000000,33.7,34.12,32.8,33.36,1195294,0
|
| 331 |
+
LINE.US,D,20251114,000000,33.14,33.58,32.65,33.41,1243260,0
|
| 332 |
+
LINE.US,D,20251117,000000,33.15,34.35,32.91,33.66,1020531,0
|
| 333 |
+
LINE.US,D,20251118,000000,34,34.92,33.5,33.66,1319572,0
|
| 334 |
+
LINE.US,D,20251119,000000,33.5,33.74,32.455,33.17,1017538,0
|
| 335 |
+
LINE.US,D,20251120,000000,33.3,34.37,33.04,33.07,1086935,0
|
| 336 |
+
LINE.US,D,20251121,000000,33.24,34.53,33,34.3,875283,0
|
| 337 |
+
LINE.US,D,20251124,000000,34.23,35.02,34.095,34.8,4977724,0
|
| 338 |
+
LINE.US,D,20251125,000000,35.51,35.89,35.37,35.67,4376302,0
|
| 339 |
+
LINE.US,D,20251126,000000,35.52,36.51,35.37,35.82,584694,0
|
| 340 |
+
LINE.US,D,20251128,000000,35.93,36.64,35.59,35.82,566820,0
|
| 341 |
+
LINE.US,D,20251201,000000,35.24,36.5899,35.11,36.4,1688662,0
|
| 342 |
+
LINE.US,D,20251202,000000,36.4,37.09,35.77,36.1,1523306,0
|
| 343 |
+
LINE.US,D,20251203,000000,36.39,36.82,35.52,36.35,1712241,0
|
| 344 |
+
LINE.US,D,20251204,000000,36.12,36.625,35.83,36,807922,0
|
| 345 |
+
LINE.US,D,20251205,000000,36.05,36.425,35.31,35.33,501936,0
|
| 346 |
+
LINE.US,D,20251208,000000,35.51,36.14,34.13,34.69,2313010,0
|
| 347 |
+
LINE.US,D,20251209,000000,34.58,34.9,33.44,34.59,2142302,0
|
| 348 |
+
LINE.US,D,20251210,000000,34.61,37.25,34.38,37.03,1865714,0
|
| 349 |
+
LINE.US,D,20251211,000000,37.44,37.7489,36.51,36.94,1357048,0
|
| 350 |
+
LINE.US,D,20251212,000000,37,37.8,36.62,36.82,1296167,0
|
| 351 |
+
LINE.US,D,20251215,000000,36.78,36.94,35.475,36.17,899694,0
|
| 352 |
+
LINE.US,D,20251216,000000,36.2,36.42,34.05,34.38,3109309,0
|
| 353 |
+
LINE.US,D,20251217,000000,34.36,35.6,34.36,34.8,1292872,0
|
| 354 |
+
LINE.US,D,20251218,000000,34.48,34.92,33.95,34.31,1533992,0
|
| 355 |
+
LINE.US,D,20251219,000000,34.15,34.58,33.67,34.13,5072008,0
|
| 356 |
+
LINE.US,D,20251222,000000,34.12,34.95,34.055,34.72,2675212,0
|
| 357 |
+
LINE.US,D,20251223,000000,34.7,34.88,33.9,34.55,2705667,0
|
| 358 |
+
LINE.US,D,20251224,000000,34.72,35.13,34.1,35.08,524853,0
|
| 359 |
+
LINE.US,D,20251226,000000,35.01,35.195,34.39,34.67,1109087,0
|
| 360 |
+
LINE.US,D,20251229,000000,34.52,34.815,34.15,34.34,5778779,0
|
| 361 |
+
LINE.US,D,20251230,000000,34.3,35.53,34.19,35.52,2708991,0
|
| 362 |
+
LINE.US,D,20251231,000000,34.95,35.26,34.36,35,2143353,0
|
| 363 |
+
LINE.US,D,20260102,000000,34.88,35.703,34.33,35.42,1434968,0
|
| 364 |
+
LINE.US,D,20260105,000000,35.42,35.91,34.71,35.35,1213460,0
|
| 365 |
+
LINE.US,D,20260106,000000,35.28,36.29,35,36.05,902616,0
|
| 366 |
+
LINE.US,D,20260107,000000,36.22,36.56,34.98,35.08,732319,0
|
| 367 |
+
LINE.US,D,20260108,000000,34.68,36.67,34.68,36.55,908167,0
|
| 368 |
+
LINE.US,D,20260109,000000,36.71,37.08,35.7,36.49,871132,0
|
| 369 |
+
LINE.US,D,20260112,000000,36.58,37.205,35.99,37.19,1138235,0
|
| 370 |
+
LINE.US,D,20260113,000000,36.52,36.725,35.695,36.32,1321300,0
|
| 371 |
+
LINE.US,D,20260114,000000,36.3,37.25,36.27,36.93,831993,0
|
| 372 |
+
LINE.US,D,20260115,000000,36.95,37.2371,36.36,36.46,875383,0
|
| 373 |
+
LINE.US,D,20260116,000000,36.28,36.87,36.17,36.34,1266974,0
|
| 374 |
+
LINE.US,D,20260120,000000,35.82,36.21,35.24,35.3,2095885,0
|
| 375 |
+
LINE.US,D,20260121,000000,35.85,36.245,34.66,35.46,1717118,0
|
| 376 |
+
LINE.US,D,20260122,000000,35.56,36.23,35.2,35.24,1379472,0
|
| 377 |
+
LINE.US,D,20260123,000000,35.2,36.58,35.07,36.5,1862845,0
|
| 378 |
+
LINE.US,D,20260126,000000,36.68,36.94,35.93,36.41,2215728,0
|
| 379 |
+
LINE.US,D,20260127,000000,36.32,36.4752,35.9,36.19,1452744,0
|
| 380 |
+
LINE.US,D,20260128,000000,36.43,36.73,35.77,36,1735631,0
|
| 381 |
+
LINE.US,D,20260129,000000,36.42,36.44,35.8,35.98,1947689,0
|
| 382 |
+
LINE.US,D,20260130,000000,36.2,36.82,35.13,35.71,2548740,0
|
| 383 |
+
LINE.US,D,20260202,000000,35.71,35.97,35.09,35.25,1220866,0
|
| 384 |
+
LINE.US,D,20260203,000000,35.28,36.05,34.81,35.105,1741035,0
|
| 385 |
+
LINE.US,D,20260204,000000,35.71,37.58,35.62,37.55,3796133,0
|
| 386 |
+
LINE.US,D,20260205,000000,36.97,37.43,36.31,36.74,1647765,0
|
| 387 |
+
LINE.US,D,20260206,000000,37.16,38.72,36.31,38.63,1578218,0
|
| 388 |
+
LINE.US,D,20260209,000000,38.63,39.5,37.825,39.33,1303394,0
|
| 389 |
+
LINE.US,D,20260210,000000,39.47,40.322,39.435,40.21,1147882,0
|
| 390 |
+
LINE.US,D,20260211,000000,40.21,40.38,38.65,38.88,629818,0
|
| 391 |
+
LINE.US,D,20260212,000000,39,39.5,36.765,37.84,1774294,0
|
| 392 |
+
LINE.US,D,20260213,000000,38.11,38.305,37.43,37.83,895215,0
|
| 393 |
+
LINE.US,D,20260217,000000,38.14,38.35,36.625,37.12,2088250,0
|
| 394 |
+
LINE.US,D,20260218,000000,37.12,37.9,36.545,36.62,1015928,0
|
daily/us/nasdaq stocks/2/lksp.us.txt
ADDED
|
@@ -0,0 +1,49 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LKSP.US,D,20251110,000000,9.935,9.9399,9.93,9.93,25815,0
|
| 3 |
+
LKSP.US,D,20251111,000000,9.94,9.95,9.935,9.945,469002,0
|
| 4 |
+
LKSP.US,D,20251112,000000,9.94,9.94,9.93,9.93,13938,0
|
| 5 |
+
LKSP.US,D,20251113,000000,9.94,9.94,9.93,9.94,430299,0
|
| 6 |
+
LKSP.US,D,20251114,000000,9.94,9.94,9.92,9.93,115797,0
|
| 7 |
+
LKSP.US,D,20251117,000000,9.91,9.93,9.91,9.93,1433,0
|
| 8 |
+
LKSP.US,D,20251118,000000,9.9108,9.94,9.9108,9.9276,38938,0
|
| 9 |
+
LKSP.US,D,20251119,000000,9.94,9.94,9.92,9.92,5775,0
|
| 10 |
+
LKSP.US,D,20251120,000000,9.93,9.94,9.92,9.92,8546,0
|
| 11 |
+
LKSP.US,D,20251121,000000,9.95,9.95,9.9,9.9,8477,0
|
| 12 |
+
LKSP.US,D,20251124,000000,9.9,9.9,9.9,9.9,800,0
|
| 13 |
+
LKSP.US,D,20251126,000000,9.92,9.925,9.92,9.92,231704,0
|
| 14 |
+
LKSP.US,D,20251128,000000,9.91,9.91,9.91,9.91,224,0
|
| 15 |
+
LKSP.US,D,20251201,000000,9.92,9.92,9.92,9.92,110624,0
|
| 16 |
+
LKSP.US,D,20251202,000000,9.9149,9.9149,9.9149,9.9149,350,0
|
| 17 |
+
LKSP.US,D,20251203,000000,9.93,9.93,9.93,9.93,1642,0
|
| 18 |
+
LKSP.US,D,20251204,000000,9.92,9.92,9.92,9.92,2501,0
|
| 19 |
+
LKSP.US,D,20251205,000000,9.92,9.92,9.9,9.9,4819,0
|
| 20 |
+
LKSP.US,D,20251208,000000,9.91,9.91,9.91,9.91,96802,0
|
| 21 |
+
LKSP.US,D,20251209,000000,9.92,9.93,9.92,9.93,117113,0
|
| 22 |
+
LKSP.US,D,20251210,000000,9.93,9.93,9.93,9.93,119199,0
|
| 23 |
+
LKSP.US,D,20251211,000000,9.93,9.93,9.925,9.93,508772,0
|
| 24 |
+
LKSP.US,D,20251212,000000,9.93,9.93,9.93,9.93,100,0
|
| 25 |
+
LKSP.US,D,20251215,000000,9.92,9.92,9.92,9.92,486,0
|
| 26 |
+
LKSP.US,D,20251218,000000,9.91,9.91,9.91,9.91,385,0
|
| 27 |
+
LKSP.US,D,20251222,000000,9.9,9.9,9.9,9.9,322,0
|
| 28 |
+
LKSP.US,D,20251223,000000,9.9,9.9,9.9,9.9,428,0
|
| 29 |
+
LKSP.US,D,20251226,000000,9.934,9.934,9.93,9.93,664,0
|
| 30 |
+
LKSP.US,D,20251230,000000,9.92,9.92,9.91,9.92,372141,0
|
| 31 |
+
LKSP.US,D,20251231,000000,9.92,9.92,9.92,9.92,203942,0
|
| 32 |
+
LKSP.US,D,20260102,000000,9.94,9.94,9.94,9.94,107,0
|
| 33 |
+
LKSP.US,D,20260105,000000,9.9399,9.94,9.9399,9.94,1902,0
|
| 34 |
+
LKSP.US,D,20260107,000000,9.95,9.95,9.95,9.95,1040,0
|
| 35 |
+
LKSP.US,D,20260108,000000,9.98,9.98,9.98,9.98,500,0
|
| 36 |
+
LKSP.US,D,20260113,000000,9.92,9.95,9.92,9.95,4550,0
|
| 37 |
+
LKSP.US,D,20260114,000000,9.95,9.95,9.9499,9.95,8801,0
|
| 38 |
+
LKSP.US,D,20260115,000000,9.98,9.98,9.98,9.98,31938,0
|
| 39 |
+
LKSP.US,D,20260121,000000,9.98,9.98,9.98,9.98,28622,0
|
| 40 |
+
LKSP.US,D,20260122,000000,10,10.02,10,10.0003,58173,0
|
| 41 |
+
LKSP.US,D,20260123,000000,10.01,10.02,10,10,532850,0
|
| 42 |
+
LKSP.US,D,20260126,000000,10.01,10.01,10,10.01,7537,0
|
| 43 |
+
LKSP.US,D,20260127,000000,10,10,10,10,250000,0
|
| 44 |
+
LKSP.US,D,20260128,000000,10,10,10,10,1236,0
|
| 45 |
+
LKSP.US,D,20260129,000000,10.01,10.01,10.01,10.01,9040,0
|
| 46 |
+
LKSP.US,D,20260204,000000,10.02,10.03,10.02,10.03,2953,0
|
| 47 |
+
LKSP.US,D,20260205,000000,10,10,10,10,46057,0
|
| 48 |
+
LKSP.US,D,20260212,000000,10,10,10,10,25425,0
|
| 49 |
+
LKSP.US,D,20260213,000000,10,10,10,10,3003,0
|
daily/us/nasdaq stocks/2/lona.us.txt
ADDED
|
@@ -0,0 +1,1361 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LONA.US,D,20200918,000000,199.5,204.194,167,171.1,321303.4,0
|
| 3 |
+
LONA.US,D,20200921,000000,163.6,183.8,161.6,168.1,34842.9,0
|
| 4 |
+
LONA.US,D,20200922,000000,171.6,171.6,162.5,166.5,12609.300000000001,0
|
| 5 |
+
LONA.US,D,20200923,000000,170,170,160,163,25647.4,0
|
| 6 |
+
LONA.US,D,20200924,000000,164.9,164.9,157.9,160.2,20785.5,0
|
| 7 |
+
LONA.US,D,20200925,000000,160.1,164.2,160,162.5,26897.800000000003,0
|
| 8 |
+
LONA.US,D,20200928,000000,164.2,166.4,163,166.2,11542.6,0
|
| 9 |
+
LONA.US,D,20200929,000000,163.4,165.4,159.9,161.1,19042,0
|
| 10 |
+
LONA.US,D,20200930,000000,162.2,198,161.1,184.6,22693.4,0
|
| 11 |
+
LONA.US,D,20201001,000000,182.5,184.5,167.05,169.7,22320,0
|
| 12 |
+
LONA.US,D,20201002,000000,167.3,170,162.7,164.8,26911.2,0
|
| 13 |
+
LONA.US,D,20201005,000000,164.9,171.8,160.75,169.3,13635.6,0
|
| 14 |
+
LONA.US,D,20201006,000000,171.5,171.5,163.75,169.5,7122.5,0
|
| 15 |
+
LONA.US,D,20201007,000000,169.9,175.55,168.001,170,4162.3,0
|
| 16 |
+
LONA.US,D,20201008,000000,171.7,177.5,166.1,170,11350.5,0
|
| 17 |
+
LONA.US,D,20201009,000000,170,172.1,166.6,168.1,8098,0
|
| 18 |
+
LONA.US,D,20201012,000000,169,177.4,169,170.9,22980.100000000002,0
|
| 19 |
+
LONA.US,D,20201013,000000,180,192.5,169,184.4,113705.8,0
|
| 20 |
+
LONA.US,D,20201014,000000,185,189.7,176.75,179.3,18746.100000000002,0
|
| 21 |
+
LONA.US,D,20201015,000000,179,192.6,175.3,182.2,17605.3,0
|
| 22 |
+
LONA.US,D,20201016,000000,185.6,189.9,180.05,183.1,15811.900000000001,0
|
| 23 |
+
LONA.US,D,20201019,000000,195,215.4,192.5,208.6,145703.9,0
|
| 24 |
+
LONA.US,D,20201020,000000,212.1,218,200.5,210.8,35343.5,0
|
| 25 |
+
LONA.US,D,20201021,000000,210.7,221.4,205.1,209.8,28103.800000000003,0
|
| 26 |
+
LONA.US,D,20201022,000000,208.9,211,191,201,22678.800000000003,0
|
| 27 |
+
LONA.US,D,20201023,000000,200,200.4,192.8,193.4,7316.3,0
|
| 28 |
+
LONA.US,D,20201026,000000,190.4,190.425,181.7,185.3,24716.7,0
|
| 29 |
+
LONA.US,D,20201027,000000,185,190.7,177.2,187.6,25907.4,0
|
| 30 |
+
LONA.US,D,20201028,000000,183.7,188.5,172.7,179.4,16888.7,0
|
| 31 |
+
LONA.US,D,20201029,000000,179.3,195,170.35,188.8,50315.600000000006,0
|
| 32 |
+
LONA.US,D,20201030,000000,188.9,194.6,180.6,180.6,15180.2,0
|
| 33 |
+
LONA.US,D,20201102,000000,181.8,187.499,178,182,10318,0
|
| 34 |
+
LONA.US,D,20201103,000000,186.1,202,183.001,198.9,27552.9,0
|
| 35 |
+
LONA.US,D,20201104,000000,199.9,297.099,199.9,246.9,167884.30000000002,0
|
| 36 |
+
LONA.US,D,20201105,000000,251.2,254,216.5,227.3,48997.700000000004,0
|
| 37 |
+
LONA.US,D,20201106,000000,229,233.38,220.2,222.2,42320.700000000004,0
|
| 38 |
+
LONA.US,D,20201109,000000,231.1,238,203.75,222.5,41403.700000000004,0
|
| 39 |
+
LONA.US,D,20201110,000000,222,227.5,218,222.5,11738.800000000001,0
|
| 40 |
+
LONA.US,D,20201111,000000,226.2,230.899,205.2,223.3,32519,0
|
| 41 |
+
LONA.US,D,20201112,000000,220.8,246.549,217.3,234.6,29090.800000000003,0
|
| 42 |
+
LONA.US,D,20201113,000000,232.4,274.9,232.4,265,26501.4,0
|
| 43 |
+
LONA.US,D,20201116,000000,267.5,267.5,245.4,246,21981.300000000003,0
|
| 44 |
+
LONA.US,D,20201117,000000,248,265.05,245,259.5,21472.4,0
|
| 45 |
+
LONA.US,D,20201118,000000,260,262.196,242.501,245.1,19221.8,0
|
| 46 |
+
LONA.US,D,20201119,000000,246,248.6,232.8,235.1,10885,0
|
| 47 |
+
LONA.US,D,20201120,000000,234.7,241.098,224.3,234.2,12245,0
|
| 48 |
+
LONA.US,D,20201123,000000,235,238.199,225.3,232.7,12399.2,0
|
| 49 |
+
LONA.US,D,20201124,000000,235,237,229.001,233,9887.1,0
|
| 50 |
+
LONA.US,D,20201125,000000,234.6,234.6,227.9,229,5230.1,0
|
| 51 |
+
LONA.US,D,20201127,000000,232.5,253.2,232.5,240.1,9883.900000000001,0
|
| 52 |
+
LONA.US,D,20201130,000000,248.4,249.8,224.9,249,21151.7,0
|
| 53 |
+
LONA.US,D,20201201,000000,250.8,253.1,233.3,237.9,14458.2,0
|
| 54 |
+
LONA.US,D,20201202,000000,237.2,244,228.5,238.7,11584.5,0
|
| 55 |
+
LONA.US,D,20201203,000000,237.3,254.6,231.7,243.8,18014.5,0
|
| 56 |
+
LONA.US,D,20201204,000000,243.5,258.75,240.1,253.6,14838.400000000001,0
|
| 57 |
+
LONA.US,D,20201207,000000,255.2,265.2,255.2,260,19589.600000000002,0
|
| 58 |
+
LONA.US,D,20201208,000000,265,267.5,261.2,263,18800,0
|
| 59 |
+
LONA.US,D,20201209,000000,268.8,270,250,260.9,11483.7,0
|
| 60 |
+
LONA.US,D,20201210,000000,259.2,284.4,251.753,284.3,21958.100000000002,0
|
| 61 |
+
LONA.US,D,20201211,000000,285.1,307.4,268.9,294.1,30641.100000000002,0
|
| 62 |
+
LONA.US,D,20201214,000000,298.5,318.4,291.076,301.2,21974.800000000003,0
|
| 63 |
+
LONA.US,D,20201215,000000,304.1,304.9,273.5,281.2,33076.3,0
|
| 64 |
+
LONA.US,D,20201216,000000,274.4,295,271.6,286.5,26925.600000000002,0
|
| 65 |
+
LONA.US,D,20201217,000000,289.3,307.4,283,303,31170.300000000003,0
|
| 66 |
+
LONA.US,D,20201218,000000,308.2,329,297.5,309.4,219487.40000000002,0
|
| 67 |
+
LONA.US,D,20201221,000000,308.7,322,296.8,312.1,38769.700000000004,0
|
| 68 |
+
LONA.US,D,20201222,000000,312.9,342.05,312.7,338.1,29399.300000000003,0
|
| 69 |
+
LONA.US,D,20201223,000000,336.9,346.5,322.5,343,31262.4,0
|
| 70 |
+
LONA.US,D,20201224,000000,338.7,343.837,312.1,315.3,12743.400000000001,0
|
| 71 |
+
LONA.US,D,20201228,000000,318.1,329.524,310.3,319.4,14537.1,0
|
| 72 |
+
LONA.US,D,20201229,000000,322.3,326.8,302.2,309.1,21480.2,0
|
| 73 |
+
LONA.US,D,20201230,000000,305.7,326.5,300,326.5,15837.6,0
|
| 74 |
+
LONA.US,D,20201231,000000,322.8,347.9,322.8,342.5,12994.7,0
|
| 75 |
+
LONA.US,D,20210104,000000,342.5,342.5,295.3,297.7,25502.2,0
|
| 76 |
+
LONA.US,D,20210105,000000,298.5,304.9,270.5,279.4,29453.2,0
|
| 77 |
+
LONA.US,D,20210106,000000,279.4,286.5,272,274.5,13136.5,0
|
| 78 |
+
LONA.US,D,20210107,000000,276.4,281.543,270.9,277.9,18120.5,0
|
| 79 |
+
LONA.US,D,20210108,000000,278,281.499,266.9,270.7,15070.2,0
|
| 80 |
+
LONA.US,D,20210111,000000,274.8,278.3,262.7,268.2,23072.800000000003,0
|
| 81 |
+
LONA.US,D,20210112,000000,269,279.5,258.3,278.1,19470.2,0
|
| 82 |
+
LONA.US,D,20210113,000000,278.5,281.7,272,279.9,12198,0
|
| 83 |
+
LONA.US,D,20210114,000000,280,284.999,264.6,267.9,12668.400000000001,0
|
| 84 |
+
LONA.US,D,20210115,000000,267.8,272.5,247.64,265.5,25747.100000000002,0
|
| 85 |
+
LONA.US,D,20210119,000000,260,263.3,250,258.9,16884.9,0
|
| 86 |
+
LONA.US,D,20210120,000000,261.7,261.7,242.7,243.2,12607.6,0
|
| 87 |
+
LONA.US,D,20210121,000000,228.3,232,200,202.7,303770.10000000003,0
|
| 88 |
+
LONA.US,D,20210122,000000,201.6,214.5,199.9,200.6,110294.6,0
|
| 89 |
+
LONA.US,D,20210125,000000,202.4,221.4,200.6,220.4,83419.8,0
|
| 90 |
+
LONA.US,D,20210126,000000,219.1,227.3,204.1,206.7,50126.700000000004,0
|
| 91 |
+
LONA.US,D,20210127,000000,208.1,208.1,188.016,200.7,63947.700000000004,0
|
| 92 |
+
LONA.US,D,20210128,000000,215.8,226.5,208.2,212.1,70575.5,0
|
| 93 |
+
LONA.US,D,20210129,000000,211.5,215.699,202,213.2,43611.100000000006,0
|
| 94 |
+
LONA.US,D,20210201,000000,218.9,222,209,216.2,30283.300000000003,0
|
| 95 |
+
LONA.US,D,20210202,000000,219.4,223.9,205.1,217.2,31940.5,0
|
| 96 |
+
LONA.US,D,20210203,000000,215.5,219.8,207.8,215.4,26033.7,0
|
| 97 |
+
LONA.US,D,20210204,000000,236.1,241.8,219.15,221.9,103211.8,0
|
| 98 |
+
LONA.US,D,20210205,000000,224.7,231.4,215.1,229.6,58016.4,0
|
| 99 |
+
LONA.US,D,20210208,000000,233.6,255.7,231.7,250,69258,0
|
| 100 |
+
LONA.US,D,20210209,000000,257.9,257.964,236.5,247.8,45428.100000000006,0
|
| 101 |
+
LONA.US,D,20210210,000000,251.8,254.999,227,229.9,38140.200000000004,0
|
| 102 |
+
LONA.US,D,20210211,000000,241.1,242.7,219.5,224.2,38694.700000000004,0
|
| 103 |
+
LONA.US,D,20210212,000000,223.8,224.059,211.5,217,39074.6,0
|
| 104 |
+
LONA.US,D,20210216,000000,219.4,220.8,202.2,207.3,49149,0
|
| 105 |
+
LONA.US,D,20210217,000000,207,212.6,200.1,212,37645.700000000004,0
|
| 106 |
+
LONA.US,D,20210218,000000,211.3,220.8,203.25,211.5,26959.600000000002,0
|
| 107 |
+
LONA.US,D,20210219,000000,212,224.1,209.15,215.2,25239.4,0
|
| 108 |
+
LONA.US,D,20210222,000000,213.8,246.7,211.1,236.9,71657.3,0
|
| 109 |
+
LONA.US,D,20210223,000000,225,232.1,220.05,222.6,38727.6,0
|
| 110 |
+
LONA.US,D,20210224,000000,228.7,231.4,215.1,223.2,58874.700000000004,0
|
| 111 |
+
LONA.US,D,20210225,000000,222.2,222.9,207.8,208.9,42185.3,0
|
| 112 |
+
LONA.US,D,20210226,000000,209.7,221.7,193.6,220.6,53764.3,0
|
| 113 |
+
LONA.US,D,20210301,000000,220.6,225,210.5,214,36200.8,0
|
| 114 |
+
LONA.US,D,20210302,000000,214,214,200.9,208.5,32844.700000000004,0
|
| 115 |
+
LONA.US,D,20210303,000000,214.05,214.05,202,206,53527.700000000004,0
|
| 116 |
+
LONA.US,D,20210304,000000,206.4,207.9,188.6,192.9,73923,0
|
| 117 |
+
LONA.US,D,20210305,000000,199.4,202.3,170.8,191.8,53851.5,0
|
| 118 |
+
LONA.US,D,20210308,000000,192,198.3,186.4,191.4,21717.800000000003,0
|
| 119 |
+
LONA.US,D,20210309,000000,196.3,204.1,193.4,202.2,23154.100000000002,0
|
| 120 |
+
LONA.US,D,20210310,000000,203.7,216.6,202.1,203.7,25925.2,0
|
| 121 |
+
LONA.US,D,20210311,000000,205.6,221.4,204.55,218.6,22141.5,0
|
| 122 |
+
LONA.US,D,20210312,000000,215,219.5,207.4,215.6,27191.7,0
|
| 123 |
+
LONA.US,D,20210315,000000,211.55,217.4,207.1,209.3,14546.6,0
|
| 124 |
+
LONA.US,D,20210316,000000,209.6,217.4,205.901,208.4,17628.600000000002,0
|
| 125 |
+
LONA.US,D,20210317,000000,206.4,211.95,204,206.6,30266.600000000002,0
|
| 126 |
+
LONA.US,D,20210318,000000,203.8,209.15,195,201,24779,0
|
| 127 |
+
LONA.US,D,20210319,000000,198.9,206.7,191.6,191.7,66002.3,0
|
| 128 |
+
LONA.US,D,20210322,000000,196.5,198.8,188,190.1,21965.800000000003,0
|
| 129 |
+
LONA.US,D,20210323,000000,192.25,195.8,184.3,185.2,26348.300000000003,0
|
| 130 |
+
LONA.US,D,20210324,000000,186.8,190,173.8,177.6,28437.600000000002,0
|
| 131 |
+
LONA.US,D,20210325,000000,175.8,180.8,169.5,179.6,26137.300000000003,0
|
| 132 |
+
LONA.US,D,20210326,000000,181.5,190,174.05,180.9,27212.7,0
|
| 133 |
+
LONA.US,D,20210329,000000,181,184.1,168.738,173.7,25153.5,0
|
| 134 |
+
LONA.US,D,20210330,000000,173,174,163.3,169,30575.100000000002,0
|
| 135 |
+
LONA.US,D,20210331,000000,171.7,185.4,168.1,184,40754.3,0
|
| 136 |
+
LONA.US,D,20210401,000000,183.8,190,179.7,183.9,31841.600000000002,0
|
| 137 |
+
LONA.US,D,20210405,000000,185,194.9,185,189,24458.4,0
|
| 138 |
+
LONA.US,D,20210406,000000,188.7,190,185.95,188,18008.9,0
|
| 139 |
+
LONA.US,D,20210407,000000,188.2,191.2,185.6,187.8,14939.6,0
|
| 140 |
+
LONA.US,D,20210408,000000,189.6,190.312,185.8,186.5,13313.900000000001,0
|
| 141 |
+
LONA.US,D,20210409,000000,186,193.2,184.4,190.8,18353.2,0
|
| 142 |
+
LONA.US,D,20210412,000000,189.5,189.5,167.798,168,32115.600000000002,0
|
| 143 |
+
LONA.US,D,20210413,000000,168.3,176.6,168,169,16418.7,0
|
| 144 |
+
LONA.US,D,20210414,000000,170.3,180.5,169.509,174.9,19776.7,0
|
| 145 |
+
LONA.US,D,20210415,000000,176.9,178.9,161.7,164.5,50781,0
|
| 146 |
+
LONA.US,D,20210416,000000,164.1,168.3,160.2,165.9,21178.300000000003,0
|
| 147 |
+
LONA.US,D,20210419,000000,162,168.8,162,166.5,18830.5,0
|
| 148 |
+
LONA.US,D,20210420,000000,165,176.8,163.6,174.2,33256.700000000004,0
|
| 149 |
+
LONA.US,D,20210421,000000,174.6,182.05,173,180.6,12011.6,0
|
| 150 |
+
LONA.US,D,20210422,000000,179.5,190,177,182.5,28557.4,0
|
| 151 |
+
LONA.US,D,20210423,000000,183.7,185.4,178,179.8,12452.900000000001,0
|
| 152 |
+
LONA.US,D,20210426,000000,181.1,186.486,179,185,13117.7,0
|
| 153 |
+
LONA.US,D,20210427,000000,187,189.7,180,184.8,19634.3,0
|
| 154 |
+
LONA.US,D,20210428,000000,185,190.584,181,188.4,12697,0
|
| 155 |
+
LONA.US,D,20210429,000000,188.4,192.9,180.1,192.2,17169.4,0
|
| 156 |
+
LONA.US,D,20210430,000000,190.7,199.6,189.5,196.8,15798.800000000001,0
|
| 157 |
+
LONA.US,D,20210503,000000,194.7,210,194.5,205.5,29815.800000000003,0
|
| 158 |
+
LONA.US,D,20210504,000000,202.8,202.87,184.7,186.4,29139.100000000002,0
|
| 159 |
+
LONA.US,D,20210505,000000,186.3,189.028,176.8,177.4,15831.7,0
|
| 160 |
+
LONA.US,D,20210506,000000,176.3,180.8,170.3,180.5,14046.800000000001,0
|
| 161 |
+
LONA.US,D,20210507,000000,181.9,189.8,177.5,184.8,10999.6,0
|
| 162 |
+
LONA.US,D,20210510,000000,185.7,191.2,181,185.7,9027.5,0
|
| 163 |
+
LONA.US,D,20210511,000000,182.7,184.478,176.2,176.7,16464.2,0
|
| 164 |
+
LONA.US,D,20210512,000000,175.3,182.45,175.3,180,15548,0
|
| 165 |
+
LONA.US,D,20210513,000000,181.7,184.4,176.6,180.8,11673.900000000001,0
|
| 166 |
+
LONA.US,D,20210514,000000,182.2,190,177.7,180.9,22957,0
|
| 167 |
+
LONA.US,D,20210517,000000,180.9,193.5,178.6,193.5,24816.300000000003,0
|
| 168 |
+
LONA.US,D,20210518,000000,195.3,197.75,186.3,188.3,25260,0
|
| 169 |
+
LONA.US,D,20210519,000000,186.1,194.7,180.4,181.6,28314,0
|
| 170 |
+
LONA.US,D,20210520,000000,183.2,187.376,176.4,185.5,24757.5,0
|
| 171 |
+
LONA.US,D,20210521,000000,186.6,195.6,186.6,193.5,41285.600000000006,0
|
| 172 |
+
LONA.US,D,20210524,000000,193,195.2,185.9,186.2,20423.5,0
|
| 173 |
+
LONA.US,D,20210525,000000,186.6,189.95,178.65,180,42170.100000000006,0
|
| 174 |
+
LONA.US,D,20210526,000000,181.5,187,179.4,182.4,39077.3,0
|
| 175 |
+
LONA.US,D,20210527,000000,183.6,197.5,183.6,192.9,41738.700000000004,0
|
| 176 |
+
LONA.US,D,20210528,000000,194.4,201.73,194.4,199.4,55422.100000000006,0
|
| 177 |
+
LONA.US,D,20210601,000000,199.5,200.4,185.5,188.6,20366.800000000003,0
|
| 178 |
+
LONA.US,D,20210602,000000,188.9,195.5,184.6,185,59842.700000000004,0
|
| 179 |
+
LONA.US,D,20210603,000000,185,189,177.6,187.3,24533.300000000003,0
|
| 180 |
+
LONA.US,D,20210604,000000,188.8,200.5,188.7,200,53250.200000000004,0
|
| 181 |
+
LONA.US,D,20210607,000000,201.3,236.399,195.5,208.7,294644.3,0
|
| 182 |
+
LONA.US,D,20210608,000000,208.6,219.8,199.35,204.1,81499.5,0
|
| 183 |
+
LONA.US,D,20210609,000000,206.4,208.6,197.5,200,25972.800000000003,0
|
| 184 |
+
LONA.US,D,20210610,000000,202.4,205,197.3,198.6,31196.9,0
|
| 185 |
+
LONA.US,D,20210611,000000,200,201.9,194.05,197,22443.600000000002,0
|
| 186 |
+
LONA.US,D,20210614,000000,198,201.099,192.7,194,18125.9,0
|
| 187 |
+
LONA.US,D,20210615,000000,194.9,196.4,185.5,187.3,22576.100000000002,0
|
| 188 |
+
LONA.US,D,20210616,000000,189.8,194.6,184.6,185.5,39497.5,0
|
| 189 |
+
LONA.US,D,20210617,000000,185.7,190.1,179.3,182.4,161835.40000000002,0
|
| 190 |
+
LONA.US,D,20210618,000000,104.7,117.4,97,111.5,3011937.2,0
|
| 191 |
+
LONA.US,D,20210621,000000,112.6,116.9,105.3,107.5,745870.5,0
|
| 192 |
+
LONA.US,D,20210622,000000,109.704,110.6,102.5,103.4,274532.2,0
|
| 193 |
+
LONA.US,D,20210623,000000,104.5,108.4,102.1,106.1,202385.6,0
|
| 194 |
+
LONA.US,D,20210624,000000,107.65,113.5,107.101,109.9,221061.90000000002,0
|
| 195 |
+
LONA.US,D,20210625,000000,112.1,112.1,106.783,108.4,402289.5,0
|
| 196 |
+
LONA.US,D,20210628,000000,108.2,111,105.9,106.5,101103.90000000001,0
|
| 197 |
+
LONA.US,D,20210629,000000,107,107.6,102.7,104,101871.5,0
|
| 198 |
+
LONA.US,D,20210630,000000,103,105.2,100.3,102.4,78833.3,0
|
| 199 |
+
LONA.US,D,20210701,000000,103.8,106.5,101.701,105.9,53830.100000000006,0
|
| 200 |
+
LONA.US,D,20210702,000000,106,106.5,102.2,105.4,45255.8,0
|
| 201 |
+
LONA.US,D,20210706,000000,105.6,111.5,104.4,110,102990.6,0
|
| 202 |
+
LONA.US,D,20210707,000000,110,110.7,102.5,106.3,63255.700000000004,0
|
| 203 |
+
LONA.US,D,20210708,000000,103,106.7,98.3,105.7,50758.3,0
|
| 204 |
+
LONA.US,D,20210709,000000,107.2,110.5,105.7,108.9,61697.700000000004,0
|
| 205 |
+
LONA.US,D,20210712,000000,108.8,110.1,104.3,105,47917.600000000006,0
|
| 206 |
+
LONA.US,D,20210713,000000,106.5,113,104.601,106.9,85391.90000000001,0
|
| 207 |
+
LONA.US,D,20210714,000000,108.1,108.4,99.5,100.1,127719.5,0
|
| 208 |
+
LONA.US,D,20210715,000000,100.5,101.85,97.3,99.2,127758.20000000001,0
|
| 209 |
+
LONA.US,D,20210716,000000,99.5,100.186,92.5,95.2,138713.7,0
|
| 210 |
+
LONA.US,D,20210719,000000,92.6,101.2,92.2,99.6,100262.8,0
|
| 211 |
+
LONA.US,D,20210720,000000,100.143,104.8,97.6,104.2,57728.8,0
|
| 212 |
+
LONA.US,D,20210721,000000,104.5,108,102.5,107.9,90178.6,0
|
| 213 |
+
LONA.US,D,20210722,000000,107,110,103.9,105.4,65670.1,0
|
| 214 |
+
LONA.US,D,20210723,000000,105.1,105.85,97.9,101.9,43291.700000000004,0
|
| 215 |
+
LONA.US,D,20210726,000000,102.4,105.4,98.7,100.4,27999.300000000003,0
|
| 216 |
+
LONA.US,D,20210727,000000,100.1,101.387,95.2,98,36553.3,0
|
| 217 |
+
LONA.US,D,20210728,000000,99.72,103.4,98.01,103,28642.9,0
|
| 218 |
+
LONA.US,D,20210729,000000,103.9,104.1,96.8,97.7,56589.600000000006,0
|
| 219 |
+
LONA.US,D,20210730,000000,98.5,100.2,94.5,96.1,38350.700000000004,0
|
| 220 |
+
LONA.US,D,20210802,000000,96.2,99.9,94.5,99.1,37422.200000000004,0
|
| 221 |
+
LONA.US,D,20210803,000000,99,100.6,96.9,100.6,30216.100000000002,0
|
| 222 |
+
LONA.US,D,20210804,000000,99.4,102.2,99.4,101.5,17811.8,0
|
| 223 |
+
LONA.US,D,20210805,000000,102.8,105.8,101,104.1,69162.5,0
|
| 224 |
+
LONA.US,D,20210806,000000,104.5,104.5,98.501,99.7,37793,0
|
| 225 |
+
LONA.US,D,20210809,000000,99.8,102.4,98.4,101.7,23925.300000000003,0
|
| 226 |
+
LONA.US,D,20210810,000000,101.5,101.9,95.6,101.3,56118.600000000006,0
|
| 227 |
+
LONA.US,D,20210811,000000,101.9,102.473,98.13,98.9,29525.9,0
|
| 228 |
+
LONA.US,D,20210812,000000,98.7,102,97.8,100.1,27855.4,0
|
| 229 |
+
LONA.US,D,20210813,000000,99.5,99.5,97.2,98.3,20933.7,0
|
| 230 |
+
LONA.US,D,20210816,000000,98.1,98.1,92,92.2,35580.3,0
|
| 231 |
+
LONA.US,D,20210817,000000,91.1,97.3,88.8,91.5,78102.40000000001,0
|
| 232 |
+
LONA.US,D,20210818,000000,90.2,99.2,89.2,95.8,54540.4,0
|
| 233 |
+
LONA.US,D,20210819,000000,94.5,99.4,94.2,95,38677.6,0
|
| 234 |
+
LONA.US,D,20210820,000000,95,98.2,94.75,96.2,15053,0
|
| 235 |
+
LONA.US,D,20210823,000000,96.5,102.3,96.3,102,44016.600000000006,0
|
| 236 |
+
LONA.US,D,20210824,000000,102,103.3,100.2,102.2,17160.8,0
|
| 237 |
+
LONA.US,D,20210825,000000,101.4,104.8,100.6,103.5,28031.800000000003,0
|
| 238 |
+
LONA.US,D,20210826,000000,103.4,105.7,102.3,102.7,18101.2,0
|
| 239 |
+
LONA.US,D,20210827,000000,102.4,110.4,101.9,107.6,50518.9,0
|
| 240 |
+
LONA.US,D,20210830,000000,108,108.7,103.2,106.6,34697.4,0
|
| 241 |
+
LONA.US,D,20210831,000000,106.5,109.589,104.401,105.9,19581.7,0
|
| 242 |
+
LONA.US,D,20210901,000000,105.9,107.5,104.901,107.3,13905.7,0
|
| 243 |
+
LONA.US,D,20210902,000000,107.6,109.8,106.2,109.2,21677.300000000003,0
|
| 244 |
+
LONA.US,D,20210903,000000,108.9,108.9,105.4,106.6,14102.7,0
|
| 245 |
+
LONA.US,D,20210907,000000,106,110.8,106,110,34793.8,0
|
| 246 |
+
LONA.US,D,20210908,000000,110.7,114.659,108.1,109.6,57307.5,0
|
| 247 |
+
LONA.US,D,20210909,000000,108.6,112.4,106.8,110.9,42211.5,0
|
| 248 |
+
LONA.US,D,20210910,000000,111.8,112,108.1,110.3,28487.7,0
|
| 249 |
+
LONA.US,D,20210913,000000,110.3,111.6,106.7,107.4,34738.1,0
|
| 250 |
+
LONA.US,D,20210914,000000,107.4,108.2,100.342,101,30389.300000000003,0
|
| 251 |
+
LONA.US,D,20210915,000000,100.6,103.3,99.9,100.9,35371.9,0
|
| 252 |
+
LONA.US,D,20210916,000000,101,103.9,99.599,103,36208.5,0
|
| 253 |
+
LONA.US,D,20210917,000000,103.6,105.4,100.6,101.3,84814.1,0
|
| 254 |
+
LONA.US,D,20210920,000000,100.3,101.004,96.4,97.9,35244.6,0
|
| 255 |
+
LONA.US,D,20210921,000000,98.497,99.89,97.3,98.2,23043.5,0
|
| 256 |
+
LONA.US,D,20210922,000000,98.4,99.8,97,98.9,13996.300000000001,0
|
| 257 |
+
LONA.US,D,20210923,000000,98.1,99.7,96.3,99.4,23114.5,0
|
| 258 |
+
LONA.US,D,20210924,000000,99.2,99.5,95.2,95.3,25238.600000000002,0
|
| 259 |
+
LONA.US,D,20210927,000000,95.6,99,94.1,98.3,18947.9,0
|
| 260 |
+
LONA.US,D,20210928,000000,97.4,97.4,92.7,93,25902.800000000003,0
|
| 261 |
+
LONA.US,D,20210929,000000,93.7,94.8,92.5,93,39438.4,0
|
| 262 |
+
LONA.US,D,20210930,000000,92.9,95.5,92.6,93.8,20100.4,0
|
| 263 |
+
LONA.US,D,20211001,000000,94,95.4,92,95,24432.100000000002,0
|
| 264 |
+
LONA.US,D,20211004,000000,93.9,94.7,91.4,91.7,17230.3,0
|
| 265 |
+
LONA.US,D,20211005,000000,92.3,94.6,91.7,93.8,21239.4,0
|
| 266 |
+
LONA.US,D,20211006,000000,92.4,97.4,91.65,94,46120,0
|
| 267 |
+
LONA.US,D,20211007,000000,94,96.8,93.8,95,15671.1,0
|
| 268 |
+
LONA.US,D,20211008,000000,94.6,95.5,92.7,93,23350.300000000003,0
|
| 269 |
+
LONA.US,D,20211011,000000,92.6,94.808,91.3,93.7,23099.4,0
|
| 270 |
+
LONA.US,D,20211012,000000,93.5,96.2,92.6,94.9,14734.1,0
|
| 271 |
+
LONA.US,D,20211013,000000,94.5,96.55,93.3,95.1,22049.9,0
|
| 272 |
+
LONA.US,D,20211014,000000,95.5,99.2,95.5,97.9,29275.9,0
|
| 273 |
+
LONA.US,D,20211015,000000,98.6,98.9,95,95.6,16003.900000000001,0
|
| 274 |
+
LONA.US,D,20211018,000000,95.2,96.3,93.5,96,17746.600000000002,0
|
| 275 |
+
LONA.US,D,20211019,000000,96,96.6,94.95,95.7,14876.5,0
|
| 276 |
+
LONA.US,D,20211020,000000,95.8,97.1,95.2,96.1,17335.4,0
|
| 277 |
+
LONA.US,D,20211021,000000,95.9,97.2,94.6,96.3,26932.7,0
|
| 278 |
+
LONA.US,D,20211022,000000,105.4,115.368,102.101,107.1,289752.2,0
|
| 279 |
+
LONA.US,D,20211025,000000,107.7,115.8,106.1,113.5,113113.1,0
|
| 280 |
+
LONA.US,D,20211026,000000,113.5,120.7,111.1,117.6,81810.6,0
|
| 281 |
+
LONA.US,D,20211027,000000,117,120.8,115.6,117.6,60910.600000000006,0
|
| 282 |
+
LONA.US,D,20211028,000000,117.4,121.9,113,121.5,42422.200000000004,0
|
| 283 |
+
LONA.US,D,20211029,000000,121.5,132.8,120.8,130.7,66730.3,0
|
| 284 |
+
LONA.US,D,20211101,000000,130.7,145.4,128.5,144.7,76425,0
|
| 285 |
+
LONA.US,D,20211102,000000,145,149.5,137,142.5,52387.3,0
|
| 286 |
+
LONA.US,D,20211103,000000,142.35,154.6,139.3,153.4,60475.700000000004,0
|
| 287 |
+
LONA.US,D,20211104,000000,155,164,153.1,156.3,83097.20000000001,0
|
| 288 |
+
LONA.US,D,20211105,000000,155.9,163.9,152.2,157.3,53320.700000000004,0
|
| 289 |
+
LONA.US,D,20211108,000000,158.8,162.4,157.1,160.1,55956.700000000004,0
|
| 290 |
+
LONA.US,D,20211109,000000,160.1,165,154.3,155,61147,0
|
| 291 |
+
LONA.US,D,20211110,000000,154,158.5,148,148.6,50696.600000000006,0
|
| 292 |
+
LONA.US,D,20211111,000000,146.85,166.2,146.85,163.9,73897.8,0
|
| 293 |
+
LONA.US,D,20211112,000000,163.6,166.5,155.7,162,63900.200000000004,0
|
| 294 |
+
LONA.US,D,20211115,000000,166.421,166.421,156,156.9,22921.4,0
|
| 295 |
+
LONA.US,D,20211116,000000,155,160.5,142,156.9,60689.5,0
|
| 296 |
+
LONA.US,D,20211117,000000,152.8,155.85,149.53,150.9,27478.4,0
|
| 297 |
+
LONA.US,D,20211118,000000,152,152,142.3,147.2,38147.9,0
|
| 298 |
+
LONA.US,D,20211119,000000,143.55,151.8,143.55,145.6,35066.5,0
|
| 299 |
+
LONA.US,D,20211122,000000,146,148.2,141.7,146,31961.4,0
|
| 300 |
+
LONA.US,D,20211123,000000,146.4,148.5,140.9,143.7,41466.200000000004,0
|
| 301 |
+
LONA.US,D,20211124,000000,142.3,149.2,140.2,144.6,39043.200000000004,0
|
| 302 |
+
LONA.US,D,20211126,000000,138.05,142.1,133.8,139.4,41958.700000000004,0
|
| 303 |
+
LONA.US,D,20211129,000000,141.9,143.299,135.75,135.8,32960.4,0
|
| 304 |
+
LONA.US,D,20211130,000000,135,137.1,128.9,134.8,63720.5,0
|
| 305 |
+
LONA.US,D,20211201,000000,137.6,138.9,123,123.8,76436.1,0
|
| 306 |
+
LONA.US,D,20211202,000000,123.8,131.9,123.4,130.7,34909.9,0
|
| 307 |
+
LONA.US,D,20211203,000000,131.2,133.481,120.1,123.4,50259.700000000004,0
|
| 308 |
+
LONA.US,D,20211206,000000,123.5,130.8,119.7,129.4,48119.100000000006,0
|
| 309 |
+
LONA.US,D,20211207,000000,132.4,139.2,130.7,134.5,58583.5,0
|
| 310 |
+
LONA.US,D,20211208,000000,135.3,139.499,132.401,137,21601.100000000002,0
|
| 311 |
+
LONA.US,D,20211209,000000,136.15,139.3,131.6,132.4,19039,0
|
| 312 |
+
LONA.US,D,20211210,000000,132.05,136.1,131.909,135.5,17319.600000000002,0
|
| 313 |
+
LONA.US,D,20211213,000000,134.5,137.75,131.5,131.7,27390.5,0
|
| 314 |
+
LONA.US,D,20211214,000000,130,135.899,128.2,134.1,15104.6,0
|
| 315 |
+
LONA.US,D,20211215,000000,132.1,134.162,121.5,129.8,42942.100000000006,0
|
| 316 |
+
LONA.US,D,20211216,000000,132.9,135.5,118.787,119.4,31629.300000000003,0
|
| 317 |
+
LONA.US,D,20211217,000000,116.6,126.5,114.9,122.9,88901.90000000001,0
|
| 318 |
+
LONA.US,D,20211220,000000,120.3,123.3,117.6,120.6,20198.800000000003,0
|
| 319 |
+
LONA.US,D,20211221,000000,122.3,125.599,121.1,124.3,16778,0
|
| 320 |
+
LONA.US,D,20211222,000000,123.7,127.5,121.6,126.2,25192.2,0
|
| 321 |
+
LONA.US,D,20211223,000000,126,130.4,126,130.1,18882.3,0
|
| 322 |
+
LONA.US,D,20211227,000000,130,130,125.8,126.4,15208,0
|
| 323 |
+
LONA.US,D,20211228,000000,125.6,126.55,123.2,124.9,15865.7,0
|
| 324 |
+
LONA.US,D,20211229,000000,125,125,120.632,123.8,17643.7,0
|
| 325 |
+
LONA.US,D,20211230,000000,124.4,129.05,122.2,124.1,24537.300000000003,0
|
| 326 |
+
LONA.US,D,20211231,000000,123.7,131,122.9,130.3,36756.700000000004,0
|
| 327 |
+
LONA.US,D,20220103,000000,130.8,135.1,128.2,130.2,21413.7,0
|
| 328 |
+
LONA.US,D,20220104,000000,129.3,131.9,123.3,130.7,24873.600000000002,0
|
| 329 |
+
LONA.US,D,20220105,000000,131.6,138.8,129.703,132.2,44628.4,0
|
| 330 |
+
LONA.US,D,20220106,000000,129.8,131.6,124.9,127.1,49890.600000000006,0
|
| 331 |
+
LONA.US,D,20220107,000000,126.3,129,117.5,120.1,36955.4,0
|
| 332 |
+
LONA.US,D,20220110,000000,119.9,121.5,109.4,114.7,34808,0
|
| 333 |
+
LONA.US,D,20220111,000000,114.4,120.9,111.3,120.1,27335.9,0
|
| 334 |
+
LONA.US,D,20220112,000000,122,122,117.5,118.3,20843.9,0
|
| 335 |
+
LONA.US,D,20220113,000000,118.5,118.5,111.6,114.2,13057.300000000001,0
|
| 336 |
+
LONA.US,D,20220114,000000,113.3,113.8,107.8,110.5,17242.8,0
|
| 337 |
+
LONA.US,D,20220118,000000,108.6,110.95,104.7,106.4,34308.4,0
|
| 338 |
+
LONA.US,D,20220119,000000,108.4,108.4,102.1,102.6,29947.300000000003,0
|
| 339 |
+
LONA.US,D,20220120,000000,102.5,106.65,100,100.1,24457.5,0
|
| 340 |
+
LONA.US,D,20220121,000000,99.4,102.143,96.1,100,47051.4,0
|
| 341 |
+
LONA.US,D,20220124,000000,95.4,110,93.5,109.4,63668.700000000004,0
|
| 342 |
+
LONA.US,D,20220125,000000,98.35,111.55,98.35,107.8,27197.5,0
|
| 343 |
+
LONA.US,D,20220126,000000,109.8,112.2,101.2,102.3,55639,0
|
| 344 |
+
LONA.US,D,20220127,000000,105,106.95,97,99.1,33950.8,0
|
| 345 |
+
LONA.US,D,20220128,000000,98.7,105.1,93.3,100,44270,0
|
| 346 |
+
LONA.US,D,20220131,000000,99.8,105.15,99,103,41122.3,0
|
| 347 |
+
LONA.US,D,20220201,000000,105,106.3,100.35,105.5,21264.5,0
|
| 348 |
+
LONA.US,D,20220202,000000,106.5,106.5,98.4,99.5,17073.100000000002,0
|
| 349 |
+
LONA.US,D,20220203,000000,98.3,99.25,92.8,95.8,30048.300000000003,0
|
| 350 |
+
LONA.US,D,20220204,000000,95,97.2,92.8,96.4,19569.3,0
|
| 351 |
+
LONA.US,D,20220207,000000,96.6,100.1,96.6,98.8,24802.9,0
|
| 352 |
+
LONA.US,D,20220208,000000,98.2,99.75,95.5,98.5,16919.4,0
|
| 353 |
+
LONA.US,D,20220209,000000,98.4,109.2,96.8,106.5,71675.6,0
|
| 354 |
+
LONA.US,D,20220210,000000,102.3,108.2,101.55,102.3,14177.400000000001,0
|
| 355 |
+
LONA.US,D,20220211,000000,100.6,104.599,99.1,101,21102.300000000003,0
|
| 356 |
+
LONA.US,D,20220214,000000,100.4,100.739,96.65,97.8,25007.9,0
|
| 357 |
+
LONA.US,D,20220215,000000,100,102.243,98.8,101.7,26115.4,0
|
| 358 |
+
LONA.US,D,20220216,000000,100,102.6,99.4,99.7,11639.800000000001,0
|
| 359 |
+
LONA.US,D,20220217,000000,98.7,99.1,94.1,94.4,17472.2,0
|
| 360 |
+
LONA.US,D,20220218,000000,94,94.5,90.8,93.1,17558,0
|
| 361 |
+
LONA.US,D,20220222,000000,92,94.795,90.7,92.5,30099,0
|
| 362 |
+
LONA.US,D,20220223,000000,93,93.3,89.2,89.6,18981.9,0
|
| 363 |
+
LONA.US,D,20220224,000000,85.6,94.4,85.1,93.5,24414.800000000003,0
|
| 364 |
+
LONA.US,D,20220225,000000,95.3,95.3,90.533,93,12163.5,0
|
| 365 |
+
LONA.US,D,20220228,000000,92.3,92.8,89.9,91.6,19547.3,0
|
| 366 |
+
LONA.US,D,20220301,000000,91.6,96.25,91,93,37278.1,0
|
| 367 |
+
LONA.US,D,20220302,000000,94,95.3,91.8,92.6,17134.8,0
|
| 368 |
+
LONA.US,D,20220303,000000,92.6,94.85,88.9,90.4,32628.300000000003,0
|
| 369 |
+
LONA.US,D,20220304,000000,89.2,92,88,91.7,23480.600000000002,0
|
| 370 |
+
LONA.US,D,20220307,000000,92,93.5,90.6,91.9,21174.7,0
|
| 371 |
+
LONA.US,D,20220308,000000,91.9,95.2,90.4,91.7,29388.7,0
|
| 372 |
+
LONA.US,D,20220309,000000,93,94.6,91.8,92.1,20435.100000000002,0
|
| 373 |
+
LONA.US,D,20220310,000000,90.4,96.8,90.2,96.2,26715.300000000003,0
|
| 374 |
+
LONA.US,D,20220311,000000,96.1,98.3,94.75,96.6,18925,0
|
| 375 |
+
LONA.US,D,20220314,000000,95.3,98.6,94.5,95.3,17394.7,0
|
| 376 |
+
LONA.US,D,20220315,000000,95.8,97.7,93.8,96.6,17845.7,0
|
| 377 |
+
LONA.US,D,20220316,000000,96.8,98.6,93.4,98.4,16231.2,0
|
| 378 |
+
LONA.US,D,20220317,000000,98.2,99.075,96.15,98,12814.400000000001,0
|
| 379 |
+
LONA.US,D,20220318,000000,96.4,108.2,96.4,106.2,44963,0
|
| 380 |
+
LONA.US,D,20220321,000000,106.1,108.2,100.1,106.8,32616.5,0
|
| 381 |
+
LONA.US,D,20220322,000000,107.5,113.2,106.7,112,25208,0
|
| 382 |
+
LONA.US,D,20220323,000000,112.1,114,109.9,112.4,22619.4,0
|
| 383 |
+
LONA.US,D,20220324,000000,113,120,110.8,118.7,34220.1,0
|
| 384 |
+
LONA.US,D,20220325,000000,119,129.6,117.4,127.4,45820.600000000006,0
|
| 385 |
+
LONA.US,D,20220328,000000,127.4,132.5,125.4,128.9,44034.200000000004,0
|
| 386 |
+
LONA.US,D,20220329,000000,130.6,135.3,130.55,135.1,47218.700000000004,0
|
| 387 |
+
LONA.US,D,20220330,000000,135.2,140,129.7,129.9,37496.200000000004,0
|
| 388 |
+
LONA.US,D,20220331,000000,131.1,140.7,129.9,135,36141.700000000004,0
|
| 389 |
+
LONA.US,D,20220401,000000,133.9,136.399,128.5,133,36071.3,0
|
| 390 |
+
LONA.US,D,20220404,000000,138.1,142.2,133.6,134.2,30789.100000000002,0
|
| 391 |
+
LONA.US,D,20220405,000000,133.8,140.75,133,134.3,46610,0
|
| 392 |
+
LONA.US,D,20220406,000000,133,137.2,127.1,133.4,25331.7,0
|
| 393 |
+
LONA.US,D,20220407,000000,133.7,135.6,121.65,122.3,35075.700000000004,0
|
| 394 |
+
LONA.US,D,20220408,000000,121.3,128.3,118.8,126.1,42448.100000000006,0
|
| 395 |
+
LONA.US,D,20220411,000000,125.1,125.7,116.2,116.3,38119.6,0
|
| 396 |
+
LONA.US,D,20220412,000000,117.4,119.2,113.8,114.4,25806.600000000002,0
|
| 397 |
+
LONA.US,D,20220413,000000,114.7,119.7,114.7,118.1,43366.5,0
|
| 398 |
+
LONA.US,D,20220414,000000,117.9,119.9,114.4,117.6,29204.600000000002,0
|
| 399 |
+
LONA.US,D,20220418,000000,119.9,119.9,112.6,113.5,24590.600000000002,0
|
| 400 |
+
LONA.US,D,20220419,000000,112.5,117.6,110.9,116,19589.4,0
|
| 401 |
+
LONA.US,D,20220420,000000,114.6,119.1,112.6,116.3,19139.2,0
|
| 402 |
+
LONA.US,D,20220421,000000,119.8,120.822,115.7,117.8,41587,0
|
| 403 |
+
LONA.US,D,20220422,000000,116.3,120.7,111,114.4,20458.4,0
|
| 404 |
+
LONA.US,D,20220425,000000,113.5,116.9,111.95,114,18445.8,0
|
| 405 |
+
LONA.US,D,20220426,000000,112.9,116,109.1,110.1,20301.2,0
|
| 406 |
+
LONA.US,D,20220427,000000,110.4,111.85,103.7,105.3,22664.2,0
|
| 407 |
+
LONA.US,D,20220428,000000,106.5,107.2,98.55,104.3,19502.7,0
|
| 408 |
+
LONA.US,D,20220429,000000,104.5,108.75,101.7,102.9,16325.300000000001,0
|
| 409 |
+
LONA.US,D,20220502,000000,102.8,107.1,101.5,106,22488,0
|
| 410 |
+
LONA.US,D,20220503,000000,105.6,109.4,103.3,106.1,23584.600000000002,0
|
| 411 |
+
LONA.US,D,20220504,000000,107.8,110.1,104.3,106.6,45210.4,0
|
| 412 |
+
LONA.US,D,20220505,000000,106,107,98.6,99.9,34148.8,0
|
| 413 |
+
LONA.US,D,20220506,000000,106.9,106.9,91.6,92,28506.600000000002,0
|
| 414 |
+
LONA.US,D,20220509,000000,90.2,93,86.55,88.4,48695.700000000004,0
|
| 415 |
+
LONA.US,D,20220510,000000,93.3,93.3,90.05,92.7,41048.4,0
|
| 416 |
+
LONA.US,D,20220511,000000,93.5,94.3,83.8,84.2,54434.9,0
|
| 417 |
+
LONA.US,D,20220512,000000,83.8,84.515,75.6,79.6,40316.4,0
|
| 418 |
+
LONA.US,D,20220513,000000,80.1,84.7,79.6,82.8,24170,0
|
| 419 |
+
LONA.US,D,20220516,000000,82,88.1,82,86.7,21548.600000000002,0
|
| 420 |
+
LONA.US,D,20220517,000000,88,92.65,88,89.2,30365.7,0
|
| 421 |
+
LONA.US,D,20220518,000000,87.2,88.5,82.15,83.1,22359.100000000002,0
|
| 422 |
+
LONA.US,D,20220519,000000,82.8,86.3,81.6,82.5,21952.300000000003,0
|
| 423 |
+
LONA.US,D,20220520,000000,83.8,89.3,83.8,89.3,30816.800000000003,0
|
| 424 |
+
LONA.US,D,20220523,000000,89.3,92,86.6,90.3,32182,0
|
| 425 |
+
LONA.US,D,20220524,000000,88.9,90.6,85,90.1,16552.9,0
|
| 426 |
+
LONA.US,D,20220525,000000,89.9,91.7,84.3,89.1,16996.100000000002,0
|
| 427 |
+
LONA.US,D,20220526,000000,89.1,90.9,86.1,88.5,17735.5,0
|
| 428 |
+
LONA.US,D,20220527,000000,89.2,97.3,87.709,92.1,37889.3,0
|
| 429 |
+
LONA.US,D,20220531,000000,91.4,93.6,88,90.8,23919.7,0
|
| 430 |
+
LONA.US,D,20220601,000000,91.1,94.05,89.6,89.6,30199,0
|
| 431 |
+
LONA.US,D,20220602,000000,89.2,93,87.4,92.8,10509.6,0
|
| 432 |
+
LONA.US,D,20220603,000000,91.8,96.6,90.95,91.7,37467.5,0
|
| 433 |
+
LONA.US,D,20220606,000000,93.4,99.2,89.2,89.8,42193.9,0
|
| 434 |
+
LONA.US,D,20220607,000000,91,93.4,89,92.3,21269.7,0
|
| 435 |
+
LONA.US,D,20220608,000000,92.5,94.312,90.4,91,17061.9,0
|
| 436 |
+
LONA.US,D,20220609,000000,90,90,83.5,83.6,15782.900000000001,0
|
| 437 |
+
LONA.US,D,20220610,000000,81.1,82.2,79.5,81.6,16995.600000000002,0
|
| 438 |
+
LONA.US,D,20220613,000000,79.5,82.4,78.1,80.5,25089.600000000002,0
|
| 439 |
+
LONA.US,D,20220614,000000,80,80.9,78.4,80.3,14142.400000000001,0
|
| 440 |
+
LONA.US,D,20220615,000000,80.9,84.2,79.6,82.2,16767.7,0
|
| 441 |
+
LONA.US,D,20220616,000000,80.4,82.436,79,81,22184.300000000003,0
|
| 442 |
+
LONA.US,D,20220617,000000,82.8,89.983,81.3,86,43166.5,0
|
| 443 |
+
LONA.US,D,20220621,000000,87.4,89.001,84.1,84.5,35495.4,0
|
| 444 |
+
LONA.US,D,20220622,000000,26.4,31,25.3,28.5,2204088.2,0
|
| 445 |
+
LONA.US,D,20220623,000000,28.2,28.3,25.8,27.5,480535.60000000003,0
|
| 446 |
+
LONA.US,D,20220624,000000,26.7,28.3,26.5,27.4,248187.7,0
|
| 447 |
+
LONA.US,D,20220627,000000,27.4,29.5,26.8,28.5,188658.6,0
|
| 448 |
+
LONA.US,D,20220628,000000,28.8,29.55,27,27.9,195069.30000000002,0
|
| 449 |
+
LONA.US,D,20220629,000000,27.7,30,27,29.9,170747.90000000002,0
|
| 450 |
+
LONA.US,D,20220630,000000,29.5,31.1,28.6,30.5,250575.2,0
|
| 451 |
+
LONA.US,D,20220701,000000,31,33.199,30.1,32.2,237277.2,0
|
| 452 |
+
LONA.US,D,20220705,000000,32.2,35.1,31.782,34.3,144774.30000000002,0
|
| 453 |
+
LONA.US,D,20220706,000000,33.7,35.2,32.8,33.9,87513.5,0
|
| 454 |
+
LONA.US,D,20220707,000000,35,38.7,34.9,37.1,89977.20000000001,0
|
| 455 |
+
LONA.US,D,20220708,000000,36.7,38.15,35.5,37.6,87162.8,0
|
| 456 |
+
LONA.US,D,20220711,000000,37.4,37.499,33,33.3,79025.1,0
|
| 457 |
+
LONA.US,D,20220712,000000,33.6,34.6,31.9,32.9,53525.100000000006,0
|
| 458 |
+
LONA.US,D,20220713,000000,32,35.3,32,34,45219.600000000006,0
|
| 459 |
+
LONA.US,D,20220714,000000,34,34.2,32.7,33.1,42120.4,0
|
| 460 |
+
LONA.US,D,20220715,000000,33.4,35.7,32.7,34.4,53824.8,0
|
| 461 |
+
LONA.US,D,20220718,000000,34.9,35.6,32.5,32.8,42280.700000000004,0
|
| 462 |
+
LONA.US,D,20220719,000000,33.4,34.2,32.45,33,56467.3,0
|
| 463 |
+
LONA.US,D,20220720,000000,33.3,36,33.1,35.9,71168,0
|
| 464 |
+
LONA.US,D,20220721,000000,35.4,35.5,33.55,33.9,26668.7,0
|
| 465 |
+
LONA.US,D,20220722,000000,33.7,34.1,32.1,32.1,47574.200000000004,0
|
| 466 |
+
LONA.US,D,20220725,000000,32.1,33.35,31.3,32.5,51987,0
|
| 467 |
+
LONA.US,D,20220726,000000,32.4,34.2,32,33.5,65005,0
|
| 468 |
+
LONA.US,D,20220727,000000,33.9,35.3,32.4,35.2,50021.8,0
|
| 469 |
+
LONA.US,D,20220728,000000,35.1,35.91,34.7,35.6,30379.4,0
|
| 470 |
+
LONA.US,D,20220729,000000,35.6,36.1,34.3,34.8,36436,0
|
| 471 |
+
LONA.US,D,20220801,000000,34.2,34.7,32.744,33.4,34239.8,0
|
| 472 |
+
LONA.US,D,20220802,000000,33.1,35,33,33.9,57499.8,0
|
| 473 |
+
LONA.US,D,20220803,000000,33,36.1,33,34.8,149457.1,0
|
| 474 |
+
LONA.US,D,20220804,000000,34.9,36.7,34.4,36.2,31891.600000000002,0
|
| 475 |
+
LONA.US,D,20220805,000000,35.8,38.5,35.4,37.8,52713.5,0
|
| 476 |
+
LONA.US,D,20220808,000000,37.8,39.4,37.6,38.1,27685.100000000002,0
|
| 477 |
+
LONA.US,D,20220809,000000,37.7,37.9,36.5,37.1,23834.100000000002,0
|
| 478 |
+
LONA.US,D,20220810,000000,37.9,39.1,37.5,38.6,23072.7,0
|
| 479 |
+
LONA.US,D,20220811,000000,38.9,39.4,37.3,37.5,28184,0
|
| 480 |
+
LONA.US,D,20220812,000000,37.8,40,37.7,39,34254.4,0
|
| 481 |
+
LONA.US,D,20220815,000000,38.7,39.4,38.195,39,25370.800000000003,0
|
| 482 |
+
LONA.US,D,20220816,000000,41.1,42.4,39.3,39.6,53012.600000000006,0
|
| 483 |
+
LONA.US,D,20220817,000000,39.3,40,38.4,38.7,33545.8,0
|
| 484 |
+
LONA.US,D,20220818,000000,38.5,38.9,37.2,38.1,29757.9,0
|
| 485 |
+
LONA.US,D,20220819,000000,38,39.25,36.8,37,22809.100000000002,0
|
| 486 |
+
LONA.US,D,20220822,000000,36.5,36.9,35.3,35.6,33286.6,0
|
| 487 |
+
LONA.US,D,20220823,000000,36,37.4,35,36.5,22491.300000000003,0
|
| 488 |
+
LONA.US,D,20220824,000000,36.5,38.25,36.3,37.6,15321.300000000001,0
|
| 489 |
+
LONA.US,D,20220825,000000,37.7,38,35.6,35.7,13740.400000000001,0
|
| 490 |
+
LONA.US,D,20220826,000000,35.7,35.9,33.6,33.7,31823.5,0
|
| 491 |
+
LONA.US,D,20220829,000000,33.6,34.4,33,33.4,23327.100000000002,0
|
| 492 |
+
LONA.US,D,20220830,000000,34.2,34.3,32.6,32.6,23507.800000000003,0
|
| 493 |
+
LONA.US,D,20220831,000000,32.6,34.2,32.6,33.8,17951.2,0
|
| 494 |
+
LONA.US,D,20220901,000000,33.3,34.241,32.2,33.7,36196.8,0
|
| 495 |
+
LONA.US,D,20220902,000000,33.9,34.2,32.6,32.6,15872.6,0
|
| 496 |
+
LONA.US,D,20220906,000000,32.8,33,31.4,31.6,25649.300000000003,0
|
| 497 |
+
LONA.US,D,20220907,000000,31.4,32.6,31.3,32.3,24830.4,0
|
| 498 |
+
LONA.US,D,20220908,000000,32.1,34.5,31.9,34.2,19360.7,0
|
| 499 |
+
LONA.US,D,20220909,000000,34.5,35.6,34.486,34.9,17344.100000000002,0
|
| 500 |
+
LONA.US,D,20220912,000000,35,35.799,34.7,35.5,12039,0
|
| 501 |
+
LONA.US,D,20220913,000000,34.4,35.5,34.2,34.4,18882.8,0
|
| 502 |
+
LONA.US,D,20220914,000000,34.8,35.85,33,33.3,37206.6,0
|
| 503 |
+
LONA.US,D,20220915,000000,34.1,36.7,33.3,35.7,22586,0
|
| 504 |
+
LONA.US,D,20220916,000000,35.3,35.5,33.6,34.2,38207.1,0
|
| 505 |
+
LONA.US,D,20220919,000000,34.3,34.3,32.301,33.7,17347.600000000002,0
|
| 506 |
+
LONA.US,D,20220920,000000,33.3,33.8,32.7,33.7,11995.2,0
|
| 507 |
+
LONA.US,D,20220921,000000,33.9,34,32.25,32.6,18715.3,0
|
| 508 |
+
LONA.US,D,20220922,000000,32.8,33.1,31.8,32.8,18794,0
|
| 509 |
+
LONA.US,D,20220923,000000,32.2,33.5,30.3,31.2,33482,0
|
| 510 |
+
LONA.US,D,20220926,000000,30.8,32,29.75,30.1,25819.9,0
|
| 511 |
+
LONA.US,D,20220927,000000,30.4,30.6,29.1,29.3,30570.100000000002,0
|
| 512 |
+
LONA.US,D,20220928,000000,31.5,33.2,30.5,32.6,55460.4,0
|
| 513 |
+
LONA.US,D,20220929,000000,32.65,33,30.6,30.7,17659.7,0
|
| 514 |
+
LONA.US,D,20220930,000000,30.6,31.6,29.5,29.7,26099.9,0
|
| 515 |
+
LONA.US,D,20221003,000000,30.3,31.3,29.3,30.7,14917.800000000001,0
|
| 516 |
+
LONA.US,D,20221004,000000,31,32.2,30.5,31.5,21472.600000000002,0
|
| 517 |
+
LONA.US,D,20221005,000000,31,32,30.55,31.3,11129.5,0
|
| 518 |
+
LONA.US,D,20221006,000000,31.3,32.1,30.8,31.6,11502.1,0
|
| 519 |
+
LONA.US,D,20221007,000000,31.4,31.5,29.9,30.2,23118.7,0
|
| 520 |
+
LONA.US,D,20221010,000000,30.6,31.1,29.6,30.4,21984.600000000002,0
|
| 521 |
+
LONA.US,D,20221011,000000,30.3,32.05,29.6,31.1,16821.8,0
|
| 522 |
+
LONA.US,D,20221012,000000,30.9,31.2,29.4,31,19386.100000000002,0
|
| 523 |
+
LONA.US,D,20221013,000000,30.1,33.3,29.9,32.6,16422.9,0
|
| 524 |
+
LONA.US,D,20221014,000000,33.3,33.79,32,32.1,12844.400000000001,0
|
| 525 |
+
LONA.US,D,20221017,000000,32.9,36.5,32.6,35,98018.20000000001,0
|
| 526 |
+
LONA.US,D,20221018,000000,35.8,37.2,34.6,37.1,47860.5,0
|
| 527 |
+
LONA.US,D,20221019,000000,37,38.29,33.7,33.9,56862.100000000006,0
|
| 528 |
+
LONA.US,D,20221020,000000,34,35.2,32.95,34.2,28383.7,0
|
| 529 |
+
LONA.US,D,20221021,000000,34.4,36.7,34,36.1,45648.700000000004,0
|
| 530 |
+
LONA.US,D,20221024,000000,36.3,36.399,34.1,35.6,25889.9,0
|
| 531 |
+
LONA.US,D,20221025,000000,35.5,35.7,33.2,34,26542.9,0
|
| 532 |
+
LONA.US,D,20221026,000000,34.2,35.7,33.4,34.2,23914.5,0
|
| 533 |
+
LONA.US,D,20221027,000000,34.4,34.6,32.7,32.9,23634.4,0
|
| 534 |
+
LONA.US,D,20221028,000000,33.1,33.9,32.5,33.6,17335.9,0
|
| 535 |
+
LONA.US,D,20221031,000000,33.5,33.693,32.8,33.1,13920.5,0
|
| 536 |
+
LONA.US,D,20221101,000000,33.6,33.9,32.1,32.3,16337.800000000001,0
|
| 537 |
+
LONA.US,D,20221102,000000,32.2,32.2,30.6,30.6,23331.7,0
|
| 538 |
+
LONA.US,D,20221103,000000,30.6,31.45,29.9,30.5,18693.3,0
|
| 539 |
+
LONA.US,D,20221104,000000,31,31,29.4,29.9,20361.9,0
|
| 540 |
+
LONA.US,D,20221107,000000,30.3,30.7,29.6,30.2,15481.1,0
|
| 541 |
+
LONA.US,D,20221108,000000,30.1,30.6,29.2,29.7,15570.2,0
|
| 542 |
+
LONA.US,D,20221109,000000,29.2,29.25,27.3,27.6,25341,0
|
| 543 |
+
LONA.US,D,20221110,000000,28.1,30.4,28.1,29.8,22231.2,0
|
| 544 |
+
LONA.US,D,20221111,000000,30.6,33.7,29.7,32.3,49517.700000000004,0
|
| 545 |
+
LONA.US,D,20221114,000000,32.4,33.1,31.9,31.9,23936,0
|
| 546 |
+
LONA.US,D,20221115,000000,32.4,33.2,30.8,31.5,16128.800000000001,0
|
| 547 |
+
LONA.US,D,20221116,000000,30.7,32.45,30.1,30.8,22216.300000000003,0
|
| 548 |
+
LONA.US,D,20221117,000000,30.4,31.4,30,30.8,15356.1,0
|
| 549 |
+
LONA.US,D,20221118,000000,31.5,33.1,30.85,32.2,22309.800000000003,0
|
| 550 |
+
LONA.US,D,20221121,000000,32.1,32.6,31.4,32,13163,0
|
| 551 |
+
LONA.US,D,20221122,000000,32.3,32.45,31,31.7,15309.7,0
|
| 552 |
+
LONA.US,D,20221123,000000,31.7,32,29.9,30.3,23365.300000000003,0
|
| 553 |
+
LONA.US,D,20221125,000000,29.9,30.5,29.9,29.9,5157.900000000001,0
|
| 554 |
+
LONA.US,D,20221128,000000,29.7,29.9,28.2,28.4,48609.3,0
|
| 555 |
+
LONA.US,D,20221129,000000,28.3,29.3,27.6,28.7,32452.5,0
|
| 556 |
+
LONA.US,D,20221130,000000,28.8,31.2,28.5,31.1,37546.5,0
|
| 557 |
+
LONA.US,D,20221201,000000,31.5,32.7,31.101,31.8,33922.5,0
|
| 558 |
+
LONA.US,D,20221202,000000,32.2,33.1,31.6,32.8,25533.800000000003,0
|
| 559 |
+
LONA.US,D,20221205,000000,32.4,32.4,29.25,29.4,44324.200000000004,0
|
| 560 |
+
LONA.US,D,20221206,000000,29.5,29.9,29,29.5,27006,0
|
| 561 |
+
LONA.US,D,20221207,000000,29.8,31.273,29.8,30.9,19389.100000000002,0
|
| 562 |
+
LONA.US,D,20221208,000000,31.2,31.9,30.8,31.2,14661.800000000001,0
|
| 563 |
+
LONA.US,D,20221209,000000,31,31.4,29.7,29.8,20160.800000000003,0
|
| 564 |
+
LONA.US,D,20221212,000000,29.5,32.4,29.5,32.2,24220.5,0
|
| 565 |
+
LONA.US,D,20221213,000000,32.7,33.3,31.8,33.2,35108.5,0
|
| 566 |
+
LONA.US,D,20221214,000000,33,34.05,32.7,32.8,21575.800000000003,0
|
| 567 |
+
LONA.US,D,20221215,000000,32.3,33,31.4,31.8,17614.8,0
|
| 568 |
+
LONA.US,D,20221216,000000,31.3,32.3,31,31.6,73505.3,0
|
| 569 |
+
LONA.US,D,20221219,000000,31.1,31.2,29.6,29.9,27084.4,0
|
| 570 |
+
LONA.US,D,20221220,000000,29.8,31.1,29.6,30.1,25662.800000000003,0
|
| 571 |
+
LONA.US,D,20221221,000000,30.4,31.5,30.1,30.8,15837.900000000001,0
|
| 572 |
+
LONA.US,D,20221222,000000,30.5,31.3,29.9,31.1,25485.2,0
|
| 573 |
+
LONA.US,D,20221223,000000,31,31.3,30.1,30.8,15062.7,0
|
| 574 |
+
LONA.US,D,20221227,000000,30.7,31.2,29.735,29.8,37773.5,0
|
| 575 |
+
LONA.US,D,20221228,000000,29.7,30.3,28,28.4,39130.1,0
|
| 576 |
+
LONA.US,D,20221229,000000,28.5,31.25,28.5,31.1,32537.600000000002,0
|
| 577 |
+
LONA.US,D,20221230,000000,31,32.1,30.6,31.7,39971.5,0
|
| 578 |
+
LONA.US,D,20230103,000000,32.7,33.8,32.5,33.8,31835.9,0
|
| 579 |
+
LONA.US,D,20230104,000000,33.4,35.7,32.8,35.7,40981.200000000004,0
|
| 580 |
+
LONA.US,D,20230105,000000,35.9,35.9,33.1,34.1,37536.200000000004,0
|
| 581 |
+
LONA.US,D,20230106,000000,34.3,35.45,32.6,34.5,30526.7,0
|
| 582 |
+
LONA.US,D,20230109,000000,34.2,36,32.5,35.8,32311.2,0
|
| 583 |
+
LONA.US,D,20230110,000000,35.7,36.95,34.7,35.2,30988,0
|
| 584 |
+
LONA.US,D,20230111,000000,35.3,36.527,34.4,36.4,16341.7,0
|
| 585 |
+
LONA.US,D,20230112,000000,36.5,37.9,36,37.8,27530.300000000003,0
|
| 586 |
+
LONA.US,D,20230113,000000,37.8,40,37.8,38.5,34486.8,0
|
| 587 |
+
LONA.US,D,20230117,000000,38.5,39.3,37.3,37.6,28007.2,0
|
| 588 |
+
LONA.US,D,20230118,000000,38,38,33.8,34.4,24484.300000000003,0
|
| 589 |
+
LONA.US,D,20230119,000000,33.9,34.7,31.5,33.7,234087.1,0
|
| 590 |
+
LONA.US,D,20230120,000000,34.3,36,33.3,34.9,68847.1,0
|
| 591 |
+
LONA.US,D,20230123,000000,35.2,36.4,34.3,34.4,36757.1,0
|
| 592 |
+
LONA.US,D,20230124,000000,34.8,38.7,34.3,36.5,76506.40000000001,0
|
| 593 |
+
LONA.US,D,20230125,000000,37,39.4,36.501,39.4,44799,0
|
| 594 |
+
LONA.US,D,20230126,000000,39.5,40.9,38.65,39.8,37357.200000000004,0
|
| 595 |
+
LONA.US,D,20230127,000000,39.7,41.4,39.35,41.1,26605.600000000002,0
|
| 596 |
+
LONA.US,D,20230130,000000,41,41.781,38.6,38.9,29743.100000000002,0
|
| 597 |
+
LONA.US,D,20230131,000000,39,41,39,40.4,19873.9,0
|
| 598 |
+
LONA.US,D,20230201,000000,40.3,44.1,39.7,42.2,42524.9,0
|
| 599 |
+
LONA.US,D,20230202,000000,42.7,43,36.8,38,68888.90000000001,0
|
| 600 |
+
LONA.US,D,20230203,000000,38,38.7,36.85,37.15,29102.7,0
|
| 601 |
+
LONA.US,D,20230206,000000,36.6,37.5,35.7,36.6,25798.800000000003,0
|
| 602 |
+
LONA.US,D,20230207,000000,36.7,36.799,35.5,36.7,20692.5,0
|
| 603 |
+
LONA.US,D,20230208,000000,36.6,37,35,35.4,19575.8,0
|
| 604 |
+
LONA.US,D,20230209,000000,35.8,35.85,33.55,34,17450.2,0
|
| 605 |
+
LONA.US,D,20230210,000000,34,34.5,32.7,33.7,17982.2,0
|
| 606 |
+
LONA.US,D,20230213,000000,34,34.2,32.2,33.9,19251.7,0
|
| 607 |
+
LONA.US,D,20230214,000000,33.9,34.868,33.3,33.9,14676.6,0
|
| 608 |
+
LONA.US,D,20230215,000000,33.5,33.6,32.75,33.2,16610.9,0
|
| 609 |
+
LONA.US,D,20230216,000000,32.9,32.9,31.5,31.7,16711.3,0
|
| 610 |
+
LONA.US,D,20230217,000000,31.8,33.1,31.2,32.5,24782,0
|
| 611 |
+
LONA.US,D,20230221,000000,32.3,33.1,30.9,31.4,32174.7,0
|
| 612 |
+
LONA.US,D,20230222,000000,31.4,32.2,30.8,31.5,17914.3,0
|
| 613 |
+
LONA.US,D,20230223,000000,31.9,33.2,31.4,32.5,29236.4,0
|
| 614 |
+
LONA.US,D,20230224,000000,32.1,32.1,30.7,31.1,20657.4,0
|
| 615 |
+
LONA.US,D,20230227,000000,31.5,31.7,30.8,31.2,9177.800000000001,0
|
| 616 |
+
LONA.US,D,20230228,000000,31.3,31.907,30.5,30.8,20672.800000000003,0
|
| 617 |
+
LONA.US,D,20230301,000000,30.7,31.2,30,30.1,24083.7,0
|
| 618 |
+
LONA.US,D,20230302,000000,30.1,31.35,29.6,30.5,23011,0
|
| 619 |
+
LONA.US,D,20230303,000000,30.8,31.7,29.75,31.3,23854.9,0
|
| 620 |
+
LONA.US,D,20230306,000000,31.3,31.3,29.7,29.9,17540.100000000002,0
|
| 621 |
+
LONA.US,D,20230307,000000,29.9,30.3,29,30,38078.200000000004,0
|
| 622 |
+
LONA.US,D,20230308,000000,30.5,30.5,28.9,29.4,19069.8,0
|
| 623 |
+
LONA.US,D,20230309,000000,29.3,29.6,27.6,27.7,33056,0
|
| 624 |
+
LONA.US,D,20230310,000000,28.6,28.6,26.1,26.6,40681.9,0
|
| 625 |
+
LONA.US,D,20230313,000000,26.5,28.4,25.65,27.9,38209,0
|
| 626 |
+
LONA.US,D,20230314,000000,29,29,27.4,27.9,30641.7,0
|
| 627 |
+
LONA.US,D,20230315,000000,27.6,27.627,26.4,26.9,34204.3,0
|
| 628 |
+
LONA.US,D,20230316,000000,26.8,27.2,25.75,26.9,20596,0
|
| 629 |
+
LONA.US,D,20230317,000000,26.7,27,25.2,25.8,57901.4,0
|
| 630 |
+
LONA.US,D,20230320,000000,25.9,26.5,24.5,26,31535.300000000003,0
|
| 631 |
+
LONA.US,D,20230321,000000,26.5,27.399,26,26.2,26535.4,0
|
| 632 |
+
LONA.US,D,20230322,000000,26.4,26.9,24.7,24.9,15036.800000000001,0
|
| 633 |
+
LONA.US,D,20230323,000000,24.9,25.3,23.35,24,33615,0
|
| 634 |
+
LONA.US,D,20230324,000000,23.6,24.65,23.55,24.5,19450,0
|
| 635 |
+
LONA.US,D,20230327,000000,25.1,25.1,23.3,23.7,17277,0
|
| 636 |
+
LONA.US,D,20230328,000000,23.7,23.885,22.2,22.6,24878.600000000002,0
|
| 637 |
+
LONA.US,D,20230329,000000,22.8,23.8,22.5,23.7,24971.300000000003,0
|
| 638 |
+
LONA.US,D,20230330,000000,24.1,25,23.5,24.6,38886.8,0
|
| 639 |
+
LONA.US,D,20230331,000000,24.9,25.899,24.6,25,21934.2,0
|
| 640 |
+
LONA.US,D,20230403,000000,25.5,25.5,24.625,25.2,16094.5,0
|
| 641 |
+
LONA.US,D,20230404,000000,25.3,25.3,24.3,24.5,19370.9,0
|
| 642 |
+
LONA.US,D,20230405,000000,24.9,24.9,23.2,23.55,16163.1,0
|
| 643 |
+
LONA.US,D,20230406,000000,23.5,24.3,23.25,24.1,18384.3,0
|
| 644 |
+
LONA.US,D,20230410,000000,24.1,24.5,23.55,24.3,19985.9,0
|
| 645 |
+
LONA.US,D,20230411,000000,24.5,25.8,24.5,25.2,58982.3,0
|
| 646 |
+
LONA.US,D,20230412,000000,25.7,26,24.3,24.3,12251.6,0
|
| 647 |
+
LONA.US,D,20230413,000000,24.5,25.801,24.3,25.4,17445.600000000002,0
|
| 648 |
+
LONA.US,D,20230414,000000,25.5,25.9,25.25,25.7,22824.100000000002,0
|
| 649 |
+
LONA.US,D,20230417,000000,26.2,27.9,25.7,27.5,22672.800000000003,0
|
| 650 |
+
LONA.US,D,20230418,000000,27.9,27.9,25.7,26.1,17431.2,0
|
| 651 |
+
LONA.US,D,20230419,000000,25.9,26.5,25.2,26.3,15442.400000000001,0
|
| 652 |
+
LONA.US,D,20230420,000000,26.4,26.4,25.4,26,18845.5,0
|
| 653 |
+
LONA.US,D,20230421,000000,26.2,27.8,26.2,27.7,26615.9,0
|
| 654 |
+
LONA.US,D,20230424,000000,27.9,27.9,27.1,27.5,11378.800000000001,0
|
| 655 |
+
LONA.US,D,20230425,000000,27.5,28.7,27.042,27.8,24114.4,0
|
| 656 |
+
LONA.US,D,20230426,000000,27.8,28,26.5,27.5,11253.1,0
|
| 657 |
+
LONA.US,D,20230427,000000,27.5,27.8,27.1,27.7,11110.6,0
|
| 658 |
+
LONA.US,D,20230428,000000,27.5,28.35,27.5,27.9,13408.1,0
|
| 659 |
+
LONA.US,D,20230501,000000,28.1,28.6,27.7,28.5,11480.900000000001,0
|
| 660 |
+
LONA.US,D,20230502,000000,28.8,29.05,28.3,28.8,18039.100000000002,0
|
| 661 |
+
LONA.US,D,20230503,000000,29.1,29.718,28.9,29.4,23831.9,0
|
| 662 |
+
LONA.US,D,20230504,000000,29.2,29.8,28.95,29.4,10098.1,0
|
| 663 |
+
LONA.US,D,20230505,000000,29.6,30.4,29.5,29.6,18736.600000000002,0
|
| 664 |
+
LONA.US,D,20230508,000000,29.5,29.7,28.5,28.6,10366.7,0
|
| 665 |
+
LONA.US,D,20230509,000000,28.5,28.8,27.5,28.5,19548.600000000002,0
|
| 666 |
+
LONA.US,D,20230510,000000,28.8,30.5,28.4,30.4,17384.8,0
|
| 667 |
+
LONA.US,D,20230511,000000,30.3,30.3,29.3,29.5,9065.2,0
|
| 668 |
+
LONA.US,D,20230512,000000,29.5,30.7,29.15,29.5,13342.6,0
|
| 669 |
+
LONA.US,D,20230515,000000,29.4,29.5,28.2,28.7,13705.5,0
|
| 670 |
+
LONA.US,D,20230516,000000,28.3,28.5,27.1,27.1,15584.800000000001,0
|
| 671 |
+
LONA.US,D,20230517,000000,27.6,27.9,27.2,27.6,9040.800000000001,0
|
| 672 |
+
LONA.US,D,20230518,000000,27.3,28.5,27.2,28.4,18193.2,0
|
| 673 |
+
LONA.US,D,20230519,000000,29,29.432,28.35,28.9,11135.7,0
|
| 674 |
+
LONA.US,D,20230522,000000,28.8,29.6,28.1,29.6,16615.8,0
|
| 675 |
+
LONA.US,D,20230523,000000,29.3,30.2,29,29,16054,0
|
| 676 |
+
LONA.US,D,20230524,000000,28.8,28.85,28,28.4,15476,0
|
| 677 |
+
LONA.US,D,20230525,000000,28.4,28.5,26.85,27,19685.800000000003,0
|
| 678 |
+
LONA.US,D,20230526,000000,27,27,25.6,26.3,22104.600000000002,0
|
| 679 |
+
LONA.US,D,20230530,000000,26.5,27.25,26.5,27,15669.7,0
|
| 680 |
+
LONA.US,D,20230531,000000,27,28,26.35,27.7,13759,0
|
| 681 |
+
LONA.US,D,20230601,000000,27.7,27.9,26.8,27.5,27045.800000000003,0
|
| 682 |
+
LONA.US,D,20230602,000000,27.6,30.2,27.5,30.2,32668.2,0
|
| 683 |
+
LONA.US,D,20230605,000000,30,30.9,29.6,30.1,22719.100000000002,0
|
| 684 |
+
LONA.US,D,20230606,000000,30.2,32,29.7,31.9,28919.300000000003,0
|
| 685 |
+
LONA.US,D,20230607,000000,33,36.1,32.8,35.9,68520.3,0
|
| 686 |
+
LONA.US,D,20230608,000000,36.2,37.327,34.8,35.1,50003.600000000006,0
|
| 687 |
+
LONA.US,D,20230609,000000,34.9,35.541,32.5,32.7,24037.800000000003,0
|
| 688 |
+
LONA.US,D,20230612,000000,33.2,34,32,32.5,26468.9,0
|
| 689 |
+
LONA.US,D,20230613,000000,32.7,33.2,32.2,32.2,15595.1,0
|
| 690 |
+
LONA.US,D,20230614,000000,32,32.6,30.25,30.7,22949.4,0
|
| 691 |
+
LONA.US,D,20230615,000000,30.3,30.8,29.85,30.4,21676.600000000002,0
|
| 692 |
+
LONA.US,D,20230616,000000,30.7,30.7,28.9,29.5,29534.800000000003,0
|
| 693 |
+
LONA.US,D,20230620,000000,29,29.3,28.1,28.5,25298.100000000002,0
|
| 694 |
+
LONA.US,D,20230621,000000,28.4,29.3,27.6,28.7,26154.5,0
|
| 695 |
+
LONA.US,D,20230622,000000,28.8,30.35,28.7,30,23693.7,0
|
| 696 |
+
LONA.US,D,20230623,000000,29.5,30,28.9,29.4,447766.4,0
|
| 697 |
+
LONA.US,D,20230626,000000,30.2,30.8,29.1,30.1,23224.2,0
|
| 698 |
+
LONA.US,D,20230627,000000,30.1,31.2,29.7,30.5,21227.100000000002,0
|
| 699 |
+
LONA.US,D,20230628,000000,30.5,30.6,29.5,29.5,22275,0
|
| 700 |
+
LONA.US,D,20230629,000000,30,30,28.9,29.1,13382.2,0
|
| 701 |
+
LONA.US,D,20230630,000000,29.4,29.85,29,29.5,12012.400000000001,0
|
| 702 |
+
LONA.US,D,20230703,000000,29,29.4,28.8,28.8,5398.1,0
|
| 703 |
+
LONA.US,D,20230705,000000,29,29,27.85,28.3,16788.3,0
|
| 704 |
+
LONA.US,D,20230706,000000,28.2,28.2,27.048,27.6,12338.2,0
|
| 705 |
+
LONA.US,D,20230707,000000,27.818,28,27.4,27.6,7736.1,0
|
| 706 |
+
LONA.US,D,20230710,000000,27.4,29.15,27.4,28.4,8912.1,0
|
| 707 |
+
LONA.US,D,20230711,000000,28.6,29.9,28.4,29.6,10384.400000000001,0
|
| 708 |
+
LONA.US,D,20230712,000000,29.3,30.95,29.3,30.6,14610.400000000001,0
|
| 709 |
+
LONA.US,D,20230713,000000,30.7,31.3,29.4,29.4,11763.7,0
|
| 710 |
+
LONA.US,D,20230714,000000,29.4,31.45,29.4,30.7,28386.5,0
|
| 711 |
+
LONA.US,D,20230717,000000,31.4,31.4,30.1,30.3,12996.5,0
|
| 712 |
+
LONA.US,D,20230718,000000,30.6,31.289,30.1,30.5,6143.6,0
|
| 713 |
+
LONA.US,D,20230719,000000,30.5,31.7,30.45,31.6,13839.1,0
|
| 714 |
+
LONA.US,D,20230720,000000,32,32.75,31.5,31.6,13968,0
|
| 715 |
+
LONA.US,D,20230721,000000,31.8,32.75,30.7,31.6,15100.7,0
|
| 716 |
+
LONA.US,D,20230724,000000,31.6,31.8,30.3,30.4,22422.100000000002,0
|
| 717 |
+
LONA.US,D,20230725,000000,30.2,30.4,27.4,27.5,24730.9,0
|
| 718 |
+
LONA.US,D,20230726,000000,27.6,28,26.85,27.4,10372.6,0
|
| 719 |
+
LONA.US,D,20230727,000000,27.8,27.9,26.8,27.5,15660.6,0
|
| 720 |
+
LONA.US,D,20230728,000000,27.7,28.7,27.7,28.6,3782.4,0
|
| 721 |
+
LONA.US,D,20230731,000000,28.8,29.3,28.7,29.2,9686,0
|
| 722 |
+
LONA.US,D,20230801,000000,30.6,31.022,29,29,35930.8,0
|
| 723 |
+
LONA.US,D,20230802,000000,30,30.3,28.55,30.3,25760.7,0
|
| 724 |
+
LONA.US,D,20230803,000000,30.6,30.789,29.8,30.6,23598.4,0
|
| 725 |
+
LONA.US,D,20230804,000000,30.9,31.15,30.2,30.5,14868.2,0
|
| 726 |
+
LONA.US,D,20230807,000000,30.7,30.7,28.7,29.3,13981.400000000001,0
|
| 727 |
+
LONA.US,D,20230808,000000,29.3,30.7,28.7,29.9,20913.100000000002,0
|
| 728 |
+
LONA.US,D,20230809,000000,30,30,28.8,28.8,9119.5,0
|
| 729 |
+
LONA.US,D,20230810,000000,28.9,31.15,28.9,30.3,27925.7,0
|
| 730 |
+
LONA.US,D,20230811,000000,30.2,30.2,28,28.1,19273,0
|
| 731 |
+
LONA.US,D,20230814,000000,28,28.95,27.8,28,19987.4,0
|
| 732 |
+
LONA.US,D,20230815,000000,28,28.45,26.5,26.7,57369.4,0
|
| 733 |
+
LONA.US,D,20230816,000000,26.9,27,26.169,26.5,18805.600000000002,0
|
| 734 |
+
LONA.US,D,20230817,000000,26.7,26.89,26.107,26.2,19781.9,0
|
| 735 |
+
LONA.US,D,20230818,000000,26.2,26.5,25.5,25.5,11172.5,0
|
| 736 |
+
LONA.US,D,20230821,000000,25.5,26.4,25.2,26,10993.6,0
|
| 737 |
+
LONA.US,D,20230822,000000,26.5,26.5,24.9,24.9,9635.7,0
|
| 738 |
+
LONA.US,D,20230823,000000,24.7,25.6,24.7,25.4,10445.5,0
|
| 739 |
+
LONA.US,D,20230824,000000,25.4,25.4,24.85,25.2,5755.6,0
|
| 740 |
+
LONA.US,D,20230825,000000,25.3,25.3,23.2,23.3,26727.800000000003,0
|
| 741 |
+
LONA.US,D,20230828,000000,23.2,23.5,22.1,23.2,17932.3,0
|
| 742 |
+
LONA.US,D,20230829,000000,23.5,24.05,22.9,23.2,7861.6,0
|
| 743 |
+
LONA.US,D,20230830,000000,23,23.5,22.8,22.8,9840.400000000001,0
|
| 744 |
+
LONA.US,D,20230831,000000,23.1,23.2,22.2,22.3,15893.6,0
|
| 745 |
+
LONA.US,D,20230901,000000,22.5,23.1,22.4,22.7,11884.6,0
|
| 746 |
+
LONA.US,D,20230905,000000,22.8,24.2,22.8,23.3,20567.600000000002,0
|
| 747 |
+
LONA.US,D,20230906,000000,23.5,23.7,22.099,22.2,14441.2,0
|
| 748 |
+
LONA.US,D,20230907,000000,22.2,22.2,20.2,20.5,21496.9,0
|
| 749 |
+
LONA.US,D,20230908,000000,20.6,20.9,20.1,20.2,11961.1,0
|
| 750 |
+
LONA.US,D,20230911,000000,20.2,21.7,19.8,21.3,13673.300000000001,0
|
| 751 |
+
LONA.US,D,20230912,000000,21.1,21.3,20.6,20.6,5539.900000000001,0
|
| 752 |
+
LONA.US,D,20230913,000000,20.6,21.2,20.2,20.2,6529.1,0
|
| 753 |
+
LONA.US,D,20230914,000000,20.5,20.85,19.9,20.1,10530.400000000001,0
|
| 754 |
+
LONA.US,D,20230915,000000,20.5,21.318,20.2,20.2,11966.300000000001,0
|
| 755 |
+
LONA.US,D,20230918,000000,20.3,20.3,19.4,19.5,13628.2,0
|
| 756 |
+
LONA.US,D,20230919,000000,19.5,20.5,19.4,20.4,11590.900000000001,0
|
| 757 |
+
LONA.US,D,20230920,000000,20.9,21.28,20.4,20.5,9614.300000000001,0
|
| 758 |
+
LONA.US,D,20230921,000000,20.5,20.5,19.8,20,8324.5,0
|
| 759 |
+
LONA.US,D,20230922,000000,20,20.5,19.6,19.8,4358.8,0
|
| 760 |
+
LONA.US,D,20230925,000000,19.7,20.1,19.35,19.8,7423,0
|
| 761 |
+
LONA.US,D,20230926,000000,19.6,20.5,19.576,19.6,6154.6,0
|
| 762 |
+
LONA.US,D,20230927,000000,20,20,18.95,19,6892.3,0
|
| 763 |
+
LONA.US,D,20230928,000000,18.9,20.1,18.6,20,14628.800000000001,0
|
| 764 |
+
LONA.US,D,20230929,000000,20.7,20.7,19.55,20.2,11933.6,0
|
| 765 |
+
LONA.US,D,20231002,000000,20,20,18.6,18.9,10860.900000000001,0
|
| 766 |
+
LONA.US,D,20231003,000000,18.7,19.2,18.6,18.6,7295.400000000001,0
|
| 767 |
+
LONA.US,D,20231004,000000,18.6,18.8,17.9,18.2,9196.800000000001,0
|
| 768 |
+
LONA.US,D,20231005,000000,18.2,18.55,17.8,18,16356.7,0
|
| 769 |
+
LONA.US,D,20231006,000000,17.9,19,17.1,18.9,13698.400000000001,0
|
| 770 |
+
LONA.US,D,20231009,000000,18.7,19.4,17.99,19.2,9644,0
|
| 771 |
+
LONA.US,D,20231010,000000,19.2,20.2,18.5,18.9,9266.300000000001,0
|
| 772 |
+
LONA.US,D,20231011,000000,19,19.3,17.85,18.2,13288.400000000001,0
|
| 773 |
+
LONA.US,D,20231012,000000,18.5,18.5,17.1,17.3,12060.1,0
|
| 774 |
+
LONA.US,D,20231013,000000,17.5,18,16.9,17.9,17621.4,0
|
| 775 |
+
LONA.US,D,20231016,000000,18.6,18.85,17.7,18.3,8070,0
|
| 776 |
+
LONA.US,D,20231017,000000,18.3,18.351,17.1,17.1,20839,0
|
| 777 |
+
LONA.US,D,20231018,000000,17.1,17.1,16.3,16.4,8709.1,0
|
| 778 |
+
LONA.US,D,20231019,000000,16.6,16.8,15.8,15.8,12280.1,0
|
| 779 |
+
LONA.US,D,20231020,000000,15.9,16.2,15.2,16.1,10013.900000000001,0
|
| 780 |
+
LONA.US,D,20231023,000000,16,16.458,15.7,15.8,8681.1,0
|
| 781 |
+
LONA.US,D,20231024,000000,16.1,16.7,15.25,15.4,16413.2,0
|
| 782 |
+
LONA.US,D,20231025,000000,15.7,16.2,15.4,15.7,10039,0
|
| 783 |
+
LONA.US,D,20231026,000000,16,16.12,15.6,15.8,14105.900000000001,0
|
| 784 |
+
LONA.US,D,20231027,000000,16,16.5,15.3,15.5,14745.6,0
|
| 785 |
+
LONA.US,D,20231030,000000,15.7,15.7,13.8,14.5,47360.4,0
|
| 786 |
+
LONA.US,D,20231031,000000,14.2,15.801,14.2,15.6,12362.6,0
|
| 787 |
+
LONA.US,D,20231101,000000,15.3,17.5,15.3,17.5,23410.7,0
|
| 788 |
+
LONA.US,D,20231102,000000,17.7,17.712,16.1,16.6,26590.300000000003,0
|
| 789 |
+
LONA.US,D,20231103,000000,16.7,17,15.7,16.2,18414.2,0
|
| 790 |
+
LONA.US,D,20231106,000000,16.5,16.7,15.1,15.5,17246.9,0
|
| 791 |
+
LONA.US,D,20231107,000000,15.6,15.8,14.8,15.1,21724.4,0
|
| 792 |
+
LONA.US,D,20231108,000000,15.6,15.6,14.7,15,11203.5,0
|
| 793 |
+
LONA.US,D,20231109,000000,15,15.1,13.3,13.9,30943.300000000003,0
|
| 794 |
+
LONA.US,D,20231110,000000,15,15,14,14.8,17595.5,0
|
| 795 |
+
LONA.US,D,20231113,000000,15.3,16.2,14.6,15.6,12627.6,0
|
| 796 |
+
LONA.US,D,20231114,000000,16,16.501,14.6,15.2,17743.600000000002,0
|
| 797 |
+
LONA.US,D,20231115,000000,15.5,16.55,15.3,15.9,18090.100000000002,0
|
| 798 |
+
LONA.US,D,20231116,000000,16,16,15.4,15.8,5211.6,0
|
| 799 |
+
LONA.US,D,20231117,000000,16,16.9,14.991,16.9,143267.80000000002,0
|
| 800 |
+
LONA.US,D,20231120,000000,16.7,17.5,15.7,15.8,34641.8,0
|
| 801 |
+
LONA.US,D,20231121,000000,15.5,15.794,14.5,14.8,24355.100000000002,0
|
| 802 |
+
LONA.US,D,20231122,000000,14.7,15,14.3,15,10343,0
|
| 803 |
+
LONA.US,D,20231124,000000,15,15.4,15,15.2,3086.1000000000004,0
|
| 804 |
+
LONA.US,D,20231127,000000,14.9,15.7,14.9,15.3,30459.7,0
|
| 805 |
+
LONA.US,D,20231128,000000,15,15.01,14.2,14.4,9287.4,0
|
| 806 |
+
LONA.US,D,20231129,000000,14.5,14.9,14,14.05,18493.4,0
|
| 807 |
+
LONA.US,D,20231130,000000,14.3,15.4,14.1,14.4,12709.800000000001,0
|
| 808 |
+
LONA.US,D,20231201,000000,14.6,15.1,14,15.1,15619.6,0
|
| 809 |
+
LONA.US,D,20231204,000000,14.8,17.55,14.8,16.8,68767.8,0
|
| 810 |
+
LONA.US,D,20231205,000000,16.5,17.7,16.2,17.55,32493.7,0
|
| 811 |
+
LONA.US,D,20231206,000000,17.5,18.4,16.7,17.8,35981,0
|
| 812 |
+
LONA.US,D,20231207,000000,17.7,18.8,17.7,18.7,22879.4,0
|
| 813 |
+
LONA.US,D,20231208,000000,18.5,19.9,18.3,19.7,29824.7,0
|
| 814 |
+
LONA.US,D,20231211,000000,19.4,20.9,18.5,20.5,39080.1,0
|
| 815 |
+
LONA.US,D,20231212,000000,19.9,22,19,21.2,44121.700000000004,0
|
| 816 |
+
LONA.US,D,20231213,000000,21,22.8,20.45,22.5,30080.5,0
|
| 817 |
+
LONA.US,D,20231214,000000,22,24.971,21.8,24.2,56329.8,0
|
| 818 |
+
LONA.US,D,20231215,000000,24.3,24.3,22.2,23.1,31456.5,0
|
| 819 |
+
LONA.US,D,20231218,000000,23,23,21.1,21.4,19896.9,0
|
| 820 |
+
LONA.US,D,20231219,000000,21.9,23.35,21.6,22.2,18238.3,0
|
| 821 |
+
LONA.US,D,20231220,000000,22.5,22.5,20.9,21,12647.5,0
|
| 822 |
+
LONA.US,D,20231221,000000,21.1,21.7,20.2,20.5,42371.600000000006,0
|
| 823 |
+
LONA.US,D,20231222,000000,20.4,22.1,20.2,21.6,12555.2,0
|
| 824 |
+
LONA.US,D,20231226,000000,22,22.9,21.6,22.4,10883.800000000001,0
|
| 825 |
+
LONA.US,D,20231227,000000,22.4,23.2,21.3,23.1,16049.300000000001,0
|
| 826 |
+
LONA.US,D,20231228,000000,23.1,25.15,22.4,24.6,84260.90000000001,0
|
| 827 |
+
LONA.US,D,20231229,000000,24.2,24.4,22.9,24.3,44381.200000000004,0
|
| 828 |
+
LONA.US,D,20240102,000000,25.6,29.75,25.5,28.9,139537.80000000002,0
|
| 829 |
+
LONA.US,D,20240103,000000,28.4,31.9,27.7,30.3,79871.3,0
|
| 830 |
+
LONA.US,D,20240104,000000,30.7,33,30.4,31.3,57473.100000000006,0
|
| 831 |
+
LONA.US,D,20240105,000000,30.7,30.7,28.3,28.7,66906.6,0
|
| 832 |
+
LONA.US,D,20240108,000000,28.6,32.4,27.082,31.7,60089,0
|
| 833 |
+
LONA.US,D,20240109,000000,31.4,31.5,28.5,28.65,46999.600000000006,0
|
| 834 |
+
LONA.US,D,20240110,000000,28.5,30.05,27.301,28.8,31426,0
|
| 835 |
+
LONA.US,D,20240111,000000,30.1,32.4,28.85,29.9,79763.1,0
|
| 836 |
+
LONA.US,D,20240112,000000,30.8,31.1,29.55,30,34623.8,0
|
| 837 |
+
LONA.US,D,20240116,000000,31.3,33.202,30.81,31.6,57952.100000000006,0
|
| 838 |
+
LONA.US,D,20240117,000000,30.9,31.489,28.7,29.3,33152.6,0
|
| 839 |
+
LONA.US,D,20240118,000000,29.5,29.6,27.6,27.8,21534.5,0
|
| 840 |
+
LONA.US,D,20240119,000000,27.9,29.05,27.2,28.8,21839.4,0
|
| 841 |
+
LONA.US,D,20240122,000000,29.2,30.9,28.7,30.7,33499.4,0
|
| 842 |
+
LONA.US,D,20240123,000000,30.6,33.2,30.6,32.1,60664,0
|
| 843 |
+
LONA.US,D,20240124,000000,32.3,32.3,29.901,30.2,20423.7,0
|
| 844 |
+
LONA.US,D,20240125,000000,30.4,31.1,30,30.8,13674.5,0
|
| 845 |
+
LONA.US,D,20240126,000000,30.8,31.2,29.8,30.9,12484.1,0
|
| 846 |
+
LONA.US,D,20240129,000000,30.8,32.9,30.4,32.8,18638.9,0
|
| 847 |
+
LONA.US,D,20240130,000000,32.7,32.7,30.6,30.9,17057,0
|
| 848 |
+
LONA.US,D,20240131,000000,30.9,32.7,30.7,31.7,25665.800000000003,0
|
| 849 |
+
LONA.US,D,20240201,000000,31.8,34.05,31.6,32.5,39806.4,0
|
| 850 |
+
LONA.US,D,20240202,000000,32.3,32.3,30.15,31.3,15342.7,0
|
| 851 |
+
LONA.US,D,20240205,000000,31.3,31.65,30.38,30.9,10132.900000000001,0
|
| 852 |
+
LONA.US,D,20240206,000000,30.7,32.6,30.7,31.8,13378.400000000001,0
|
| 853 |
+
LONA.US,D,20240207,000000,32,32,30.4,31,16819,0
|
| 854 |
+
LONA.US,D,20240208,000000,31.2,32.3,30.9,31.7,17439.3,0
|
| 855 |
+
LONA.US,D,20240209,000000,32.3,33.5,31.55,33.2,17589.100000000002,0
|
| 856 |
+
LONA.US,D,20240212,000000,33.6,35.1,32.4,32.4,30999.5,0
|
| 857 |
+
LONA.US,D,20240213,000000,32,32.15,30.5,31.5,19021,0
|
| 858 |
+
LONA.US,D,20240214,000000,32.2,32.9,31.75,32.6,11595.1,0
|
| 859 |
+
LONA.US,D,20240215,000000,33.7,36.8,33,36.6,56683.4,0
|
| 860 |
+
LONA.US,D,20240216,000000,36.6,38.45,35.4,35.8,49717.600000000006,0
|
| 861 |
+
LONA.US,D,20240220,000000,36.8,39.3,36.8,39.3,47679.200000000004,0
|
| 862 |
+
LONA.US,D,20240221,000000,39.4,42.984,36.7,37,70608.7,0
|
| 863 |
+
LONA.US,D,20240222,000000,37.8,39.6,36.2,39.3,32508.300000000003,0
|
| 864 |
+
LONA.US,D,20240223,000000,40,40.4,38.8,39.3,29764.4,0
|
| 865 |
+
LONA.US,D,20240226,000000,39.5,39.8,38.5,39.1,23743.4,0
|
| 866 |
+
LONA.US,D,20240227,000000,39,40.9,38.301,40.1,49685.600000000006,0
|
| 867 |
+
LONA.US,D,20240228,000000,40.1,40.5,38.9,39.7,26031.7,0
|
| 868 |
+
LONA.US,D,20240229,000000,40.1,40.9,38.04,38.5,24676.2,0
|
| 869 |
+
LONA.US,D,20240301,000000,38.8,40.2,38.7,39.4,19656.8,0
|
| 870 |
+
LONA.US,D,20240304,000000,39.5,41.8,39,40.9,50235,0
|
| 871 |
+
LONA.US,D,20240305,000000,40.3,41.1,38.7,39.6,29812.9,0
|
| 872 |
+
LONA.US,D,20240306,000000,39.7,40.599,38.65,39,29867.100000000002,0
|
| 873 |
+
LONA.US,D,20240307,000000,39,41.7,38.6,41.5,47338.4,0
|
| 874 |
+
LONA.US,D,20240308,000000,41.5,42.1,35,35.8,185623.2,0
|
| 875 |
+
LONA.US,D,20240311,000000,35.8,36.4,28,29.1,115003.1,0
|
| 876 |
+
LONA.US,D,20240312,000000,28.8,28.9,24.2,25.2,93494.40000000001,0
|
| 877 |
+
LONA.US,D,20240313,000000,25.2,27.1,25,26.2,53011.600000000006,0
|
| 878 |
+
LONA.US,D,20240314,000000,26.3,26.7,25,25.7,44027.8,0
|
| 879 |
+
LONA.US,D,20240315,000000,25.5,27.5,25.301,26.2,53436.700000000004,0
|
| 880 |
+
LONA.US,D,20240318,000000,26.9,26.9,24.7,24.9,27764.4,0
|
| 881 |
+
LONA.US,D,20240319,000000,24.8,26.198,21.6,22.4,150572.80000000002,0
|
| 882 |
+
LONA.US,D,20240320,000000,22,25.05,21.7,24.55,80728.40000000001,0
|
| 883 |
+
LONA.US,D,20240321,000000,24.6,26.05,24.309,25.2,38024.8,0
|
| 884 |
+
LONA.US,D,20240322,000000,24.9,25.85,24.601,25.5,11554.7,0
|
| 885 |
+
LONA.US,D,20240325,000000,25.2,27.1,24.8,25.4,37339.6,0
|
| 886 |
+
LONA.US,D,20240326,000000,25.6,26.293,25.093,25.9,28447.7,0
|
| 887 |
+
LONA.US,D,20240327,000000,25.8,27.15,25.6,25.6,21787.800000000003,0
|
| 888 |
+
LONA.US,D,20240328,000000,25.9,28.25,25.5,27.4,57837,0
|
| 889 |
+
LONA.US,D,20240401,000000,27.1,27.1,25,25.1,42274.200000000004,0
|
| 890 |
+
LONA.US,D,20240402,000000,25.1,25.8,24.2,24.8,22228.600000000002,0
|
| 891 |
+
LONA.US,D,20240403,000000,24.5,25.5,23.85,25,20845.600000000002,0
|
| 892 |
+
LONA.US,D,20240404,000000,25.3,26.61,24.84,25,22568.600000000002,0
|
| 893 |
+
LONA.US,D,20240405,000000,24.9,25.7,24.399,24.7,17625.5,0
|
| 894 |
+
LONA.US,D,20240408,000000,24.9,24.9,23.9,24.2,14434.7,0
|
| 895 |
+
LONA.US,D,20240409,000000,24.3,25.6,24.139,25.2,17986.2,0
|
| 896 |
+
LONA.US,D,20240410,000000,24.5,25.1,24.18,24.8,13993.6,0
|
| 897 |
+
LONA.US,D,20240411,000000,25.7,27.25,25.55,26.5,25819.800000000003,0
|
| 898 |
+
LONA.US,D,20240412,000000,26,26.6,24.1,24.4,16001.5,0
|
| 899 |
+
LONA.US,D,20240415,000000,24.4,24.85,20.22,20.6,37392.4,0
|
| 900 |
+
LONA.US,D,20240416,000000,20.6,22.1,20.6,21.1,16503.600000000002,0
|
| 901 |
+
LONA.US,D,20240417,000000,21.6,22.6,21.1,21.1,11152.5,0
|
| 902 |
+
LONA.US,D,20240418,000000,21.1,22,20.21,20.6,19807.7,0
|
| 903 |
+
LONA.US,D,20240419,000000,20.6,21.601,20.6,21.4,19852.2,0
|
| 904 |
+
LONA.US,D,20240422,000000,21.7,21.7,20.75,20.9,12808.1,0
|
| 905 |
+
LONA.US,D,20240423,000000,20.6,21.3,20.3,20.4,8538.1,0
|
| 906 |
+
LONA.US,D,20240424,000000,20.7,21,20,20.1,7915.1,0
|
| 907 |
+
LONA.US,D,20240425,000000,20,20,18.95,19.2,15602.300000000001,0
|
| 908 |
+
LONA.US,D,20240426,000000,19.2,20.1,19.1,19.2,16471.600000000002,0
|
| 909 |
+
LONA.US,D,20240429,000000,20,20.3,19.1,19.7,20321.2,0
|
| 910 |
+
LONA.US,D,20240430,000000,20,20.2,19.45,19.7,9416.1,0
|
| 911 |
+
LONA.US,D,20240501,000000,20,20.5,19.9,20.4,12451.5,0
|
| 912 |
+
LONA.US,D,20240502,000000,20.566,20.566,19.5,19.6,25753.300000000003,0
|
| 913 |
+
LONA.US,D,20240503,000000,20,20.5,19.4,19.6,14807.1,0
|
| 914 |
+
LONA.US,D,20240506,000000,19.7,20.25,19.35,19.7,12404.6,0
|
| 915 |
+
LONA.US,D,20240507,000000,19.7,22.3,19.6,21.8,20267.600000000002,0
|
| 916 |
+
LONA.US,D,20240508,000000,21.7,22.2,21.1,21.4,7859.8,0
|
| 917 |
+
LONA.US,D,20240509,000000,21.7,22.85,21.2,22.2,28480.2,0
|
| 918 |
+
LONA.US,D,20240510,000000,21.5,22.05,21.05,21.2,8080.400000000001,0
|
| 919 |
+
LONA.US,D,20240513,000000,21.1,23.2,21.1,23.1,13758.2,0
|
| 920 |
+
LONA.US,D,20240514,000000,23,23.3,22,22,9248.5,0
|
| 921 |
+
LONA.US,D,20240515,000000,22.1,23.15,21.8,22.1,13565.2,0
|
| 922 |
+
LONA.US,D,20240516,000000,23.4,27.5,22.4,27.1,45300.200000000004,0
|
| 923 |
+
LONA.US,D,20240517,000000,27,27,24.6,25.2,18010.2,0
|
| 924 |
+
LONA.US,D,20240520,000000,24.8,25.6,24.5,25.2,8609.4,0
|
| 925 |
+
LONA.US,D,20240521,000000,25,25.8,24.637,25.4,5599.8,0
|
| 926 |
+
LONA.US,D,20240522,000000,25.3,26.2,24.9,26.2,7547.900000000001,0
|
| 927 |
+
LONA.US,D,20240523,000000,26.1,26.8,25.6,25.6,10822.300000000001,0
|
| 928 |
+
LONA.US,D,20240524,000000,25.5,26.701,25.05,26.4,9774.1,0
|
| 929 |
+
LONA.US,D,20240528,000000,26,27.2,25.4,25.6,35056.700000000004,0
|
| 930 |
+
LONA.US,D,20240529,000000,25,25.75,24.4,25.5,11619.5,0
|
| 931 |
+
LONA.US,D,20240530,000000,25.7,26.5,25.1,25.3,10789.6,0
|
| 932 |
+
LONA.US,D,20240531,000000,25.4,26.2,25.1,26.2,5885.3,0
|
| 933 |
+
LONA.US,D,20240603,000000,26.1,26.801,25.3,25.5,22324.100000000002,0
|
| 934 |
+
LONA.US,D,20240604,000000,25.3,26,24.4,24.4,16771.600000000002,0
|
| 935 |
+
LONA.US,D,20240605,000000,24.6,25.8,24.6,25.7,16695.7,0
|
| 936 |
+
LONA.US,D,20240606,000000,25.7,26.22,24.611,25.4,25849.5,0
|
| 937 |
+
LONA.US,D,20240607,000000,25.1,25.846,24.4,25.5,19817.7,0
|
| 938 |
+
LONA.US,D,20240610,000000,25.2,25.9,24.7,25.5,17113.600000000002,0
|
| 939 |
+
LONA.US,D,20240611,000000,25.3,26.1,24.75,25.5,7021.3,0
|
| 940 |
+
LONA.US,D,20240612,000000,26.1,26.4,25.3,26,13551.300000000001,0
|
| 941 |
+
LONA.US,D,20240613,000000,25.9,26.1,25.3,25.5,9413.800000000001,0
|
| 942 |
+
LONA.US,D,20240614,000000,25.2,25.6,24.7,25.4,14587.7,0
|
| 943 |
+
LONA.US,D,20240617,000000,25.3,26.1,24.8,26,9598.1,0
|
| 944 |
+
LONA.US,D,20240618,000000,25.9,26.5,25.2,26,14754.400000000001,0
|
| 945 |
+
LONA.US,D,20240620,000000,25.8,25.8,22.8,22.9,9187.1,0
|
| 946 |
+
LONA.US,D,20240621,000000,22.7,23.6,21.8,23.4,12127.2,0
|
| 947 |
+
LONA.US,D,20240624,000000,23.7,24.31,23.2,23.7,6164.8,0
|
| 948 |
+
LONA.US,D,20240625,000000,23.6,23.7,21.3,21.9,15460.5,0
|
| 949 |
+
LONA.US,D,20240626,000000,23.1,24.2,22.515,24.1,8927,0
|
| 950 |
+
LONA.US,D,20240627,000000,24.3,26.5,24.3,26.4,14471.1,0
|
| 951 |
+
LONA.US,D,20240628,000000,26.6,26.9,25.6,26.5,12089.7,0
|
| 952 |
+
LONA.US,D,20240701,000000,26.1,26.4,24.9,25.1,4559.400000000001,0
|
| 953 |
+
LONA.US,D,20240702,000000,25.1,25.399,24.6,25.2,6259.1,0
|
| 954 |
+
LONA.US,D,20240703,000000,25.2,26.5,24.8,25.7,7416.900000000001,0
|
| 955 |
+
LONA.US,D,20240705,000000,25.7,26.2,25.4,25.5,3170.4,0
|
| 956 |
+
LONA.US,D,20240708,000000,25.4,26.3,25.1,26.2,10464.300000000001,0
|
| 957 |
+
LONA.US,D,20240709,000000,26,34.5,26,33.9,74178.8,0
|
| 958 |
+
LONA.US,D,20240710,000000,33.7,33.7,31.6,32.9,28363.100000000002,0
|
| 959 |
+
LONA.US,D,20240711,000000,33.2,33.8,32.399,32.9,12633.6,0
|
| 960 |
+
LONA.US,D,20240712,000000,32.3,33.5,30,33.2,22019.2,0
|
| 961 |
+
LONA.US,D,20240715,000000,33.3,36,33,33.6,16973.4,0
|
| 962 |
+
LONA.US,D,20240716,000000,34.2,34.2,33.2,33.6,11083.2,0
|
| 963 |
+
LONA.US,D,20240717,000000,33.6,34.1,32.2,34,8704.1,0
|
| 964 |
+
LONA.US,D,20240718,000000,33.4,34.397,31.5,32.1,9980.800000000001,0
|
| 965 |
+
LONA.US,D,20240719,000000,32.1,32.4,30.7,31.1,5987.400000000001,0
|
| 966 |
+
LONA.US,D,20240722,000000,31.2,32.4,30.601,32.4,8649.5,0
|
| 967 |
+
LONA.US,D,20240723,000000,32.5,34.7,32.5,33.7,11261.7,0
|
| 968 |
+
LONA.US,D,20240724,000000,33.4,34.5,32.4,33,7502.3,0
|
| 969 |
+
LONA.US,D,20240725,000000,32.9,33.8,32.5,33.2,7859.5,0
|
| 970 |
+
LONA.US,D,20240726,000000,33.6,33.75,32.5,33.1,4136.8,0
|
| 971 |
+
LONA.US,D,20240729,000000,33.2,35.6,33.2,34.2,14181.7,0
|
| 972 |
+
LONA.US,D,20240730,000000,34.4,34.5,31.7,32.8,7327.900000000001,0
|
| 973 |
+
LONA.US,D,20240731,000000,32.7,32.7,31,31.9,7087.900000000001,0
|
| 974 |
+
LONA.US,D,20240801,000000,32.1,33.9,31.801,32.5,9450.9,0
|
| 975 |
+
LONA.US,D,20240802,000000,32.2,32.85,31.5,32.1,4315.6,0
|
| 976 |
+
LONA.US,D,20240805,000000,30.8,31.7,28.45,31.5,10768,0
|
| 977 |
+
LONA.US,D,20240806,000000,31.5,32.35,30.7,31.5,5962.3,0
|
| 978 |
+
LONA.US,D,20240807,000000,31.6,32,30.6,31,7433,0
|
| 979 |
+
LONA.US,D,20240808,000000,31.4,31.6,30,30.7,3560.5,0
|
| 980 |
+
LONA.US,D,20240809,000000,30.6,30.7,29.6,30.1,4234.6,0
|
| 981 |
+
LONA.US,D,20240812,000000,30.1,31.8,29.1,29.5,6771,0
|
| 982 |
+
LONA.US,D,20240813,000000,30.5,30.7,29.5,29.6,5625.6,0
|
| 983 |
+
LONA.US,D,20240814,000000,30,30,28.8,28.9,5699.400000000001,0
|
| 984 |
+
LONA.US,D,20240815,000000,29.9,30.7,29.4,29.9,16566.600000000002,0
|
| 985 |
+
LONA.US,D,20240816,000000,30,30.4,29.2,29.3,8413.9,0
|
| 986 |
+
LONA.US,D,20240819,000000,29.7,36.7,29.7,34.3,54740,0
|
| 987 |
+
LONA.US,D,20240820,000000,34,35.1,33.4,33.4,19997.600000000002,0
|
| 988 |
+
LONA.US,D,20240821,000000,33.5,35.1,32.3,33.15,22712.4,0
|
| 989 |
+
LONA.US,D,20240822,000000,33.5,33.5,30.6,31.1,14153.1,0
|
| 990 |
+
LONA.US,D,20240823,000000,31.1,33.3,30.5,33.2,16904.7,0
|
| 991 |
+
LONA.US,D,20240826,000000,33.2,34.2,32.4,32.45,11610.400000000001,0
|
| 992 |
+
LONA.US,D,20240827,000000,32.3,33.4,31.7,33,10407.300000000001,0
|
| 993 |
+
LONA.US,D,20240828,000000,33,33.5,32.4,32.9,7672.5,0
|
| 994 |
+
LONA.US,D,20240829,000000,32.9,32.9,30.5,30.7,11166.300000000001,0
|
| 995 |
+
LONA.US,D,20240830,000000,30.7,33.4,29.9,30.9,18624.9,0
|
| 996 |
+
LONA.US,D,20240903,000000,30.2,30.3,27.3,28.3,331890.80000000005,0
|
| 997 |
+
LONA.US,D,20240904,000000,7,7.077,5.996,6.105,1766959.1,0
|
| 998 |
+
LONA.US,D,20240905,000000,6,6.07,5.449,5.619,460103.7,0
|
| 999 |
+
LONA.US,D,20240906,000000,5.55,5.796,5.186,5.414,198169,0
|
| 1000 |
+
LONA.US,D,20240909,000000,5.285,5.32,4.905,4.946,121470.8,0
|
| 1001 |
+
LONA.US,D,20240910,000000,4.65,5.19,4.65,4.9,225164.5,0
|
| 1002 |
+
LONA.US,D,20240911,000000,4.8,5.029,4.649,4.9,82113.5,0
|
| 1003 |
+
LONA.US,D,20240912,000000,4.8,5.358,4.8,5.098,100169,0
|
| 1004 |
+
LONA.US,D,20240913,000000,5.237,5.4385,5.1,5.281,78974.8,0
|
| 1005 |
+
LONA.US,D,20240916,000000,5.299,5.299,4.9265,5.06,62439.3,0
|
| 1006 |
+
LONA.US,D,20240917,000000,5.053,5.155,4.851,4.858,114267.90000000001,0
|
| 1007 |
+
LONA.US,D,20240918,000000,5.06,5.06,4.63,4.63,98672.3,0
|
| 1008 |
+
LONA.US,D,20240919,000000,4.7,4.78899,4.6,4.649,90297.3,0
|
| 1009 |
+
LONA.US,D,20240920,000000,4.646,4.697,4.303,4.303,75570.8,0
|
| 1010 |
+
LONA.US,D,20240923,000000,4.437,4.451,4.128,4.2,184779.80000000002,0
|
| 1011 |
+
LONA.US,D,20240924,000000,4.231,4.485,4.165,4.461,54142.600000000006,0
|
| 1012 |
+
LONA.US,D,20240925,000000,4.423,4.7,4.3,4.369,54702,0
|
| 1013 |
+
LONA.US,D,20240926,000000,4.37,4.441,4.115,4.186,65988.90000000001,0
|
| 1014 |
+
LONA.US,D,20240927,000000,4.331,4.465,4.25,4.443,42347.9,0
|
| 1015 |
+
LONA.US,D,20240930,000000,4.565,4.79,4.36,4.46,42955.700000000004,0
|
| 1016 |
+
LONA.US,D,20241001,000000,4.443,4.5325,4.32,4.499,29792,0
|
| 1017 |
+
LONA.US,D,20241002,000000,4.452,4.489,4.3,4.416,35912.4,0
|
| 1018 |
+
LONA.US,D,20241003,000000,4.41,4.45795,4.257,4.257,33956.4,0
|
| 1019 |
+
LONA.US,D,20241004,000000,4.3,4.568,4.157,4.25,54734.700000000004,0
|
| 1020 |
+
LONA.US,D,20241007,000000,4.3,4.395,4.25,4.29,19375.9,0
|
| 1021 |
+
LONA.US,D,20241008,000000,4.2,4.32,4.2,4.228,16955.2,0
|
| 1022 |
+
LONA.US,D,20241009,000000,4.18,4.362,4.122,4.266,32067.2,0
|
| 1023 |
+
LONA.US,D,20241010,000000,4.152,4.241,4.146,4.201,32380,0
|
| 1024 |
+
LONA.US,D,20241011,000000,4.188,4.293,4.121,4.161,31142.5,0
|
| 1025 |
+
LONA.US,D,20241014,000000,4.148,4.5,4.138,4.41,29107.600000000002,0
|
| 1026 |
+
LONA.US,D,20241015,000000,4.278,4.672,4.24,4.444,51160.5,0
|
| 1027 |
+
LONA.US,D,20241016,000000,4.604,4.66,4.41557,4.546,31704.7,0
|
| 1028 |
+
LONA.US,D,20241017,000000,4.544,4.619,4.412,4.477,14618.6,0
|
| 1029 |
+
LONA.US,D,20241018,000000,4.4,4.87399,4.4,4.725,52298.4,0
|
| 1030 |
+
LONA.US,D,20241021,000000,4.85,4.85,4.5,4.571,33384,0
|
| 1031 |
+
LONA.US,D,20241022,000000,4.598,5.7,4.598,5.29,208736.30000000002,0
|
| 1032 |
+
LONA.US,D,20241023,000000,5.3,5.41151,4.65,4.759,75274.90000000001,0
|
| 1033 |
+
LONA.US,D,20241024,000000,4.759,4.885,4.542,4.73,27608.100000000002,0
|
| 1034 |
+
LONA.US,D,20241025,000000,4.6,5.071,4.54,4.678,32933.5,0
|
| 1035 |
+
LONA.US,D,20241028,000000,4.56,5.2,4.5,4.876,60562.700000000004,0
|
| 1036 |
+
LONA.US,D,20241029,000000,4.8,4.87,4.609,4.841,59593.4,0
|
| 1037 |
+
LONA.US,D,20241030,000000,4.838,4.838,4.431,4.491,30824.300000000003,0
|
| 1038 |
+
LONA.US,D,20241031,000000,4.49,4.5,4.2,4.281,627922,0
|
| 1039 |
+
LONA.US,D,20241101,000000,5.894,7.469,5.44,6.059,23962974.200000003,0
|
| 1040 |
+
LONA.US,D,20241104,000000,5.715,6.749,5.653,6.399,775667.6000000001,0
|
| 1041 |
+
LONA.US,D,20241105,000000,6.394,8.1,6.013,7.5,1309490.2000000002,0
|
| 1042 |
+
LONA.US,D,20241106,000000,7.6,7.899,6.745,7,261186.7,0
|
| 1043 |
+
LONA.US,D,20241107,000000,7.1,7.805,6.915,7.5,166243.40000000002,0
|
| 1044 |
+
LONA.US,D,20241108,000000,7.15,7.2,6.2,6.599,174153.7,0
|
| 1045 |
+
LONA.US,D,20241111,000000,6.401,6.891,6.016,6.465,125009.6,0
|
| 1046 |
+
LONA.US,D,20241112,000000,6.258,8.264,6.258,8,352226.80000000005,0
|
| 1047 |
+
LONA.US,D,20241113,000000,7.2,8.1,7.2,7.3,76268.5,0
|
| 1048 |
+
LONA.US,D,20241114,000000,7.295,7.472,6.92801,7.138,52946.3,0
|
| 1049 |
+
LONA.US,D,20241115,000000,7.038,7.038,6.6,6.701,67001.90000000001,0
|
| 1050 |
+
LONA.US,D,20241118,000000,6.799,6.799,6.156,6.416,78248.3,0
|
| 1051 |
+
LONA.US,D,20241119,000000,6.5,6.915,6.35,6.488,33132,0
|
| 1052 |
+
LONA.US,D,20241120,000000,6.321,6.6,6.321,6.423,25761.100000000002,0
|
| 1053 |
+
LONA.US,D,20241121,000000,6.5,7,6.204,6.591,46137.100000000006,0
|
| 1054 |
+
LONA.US,D,20241122,000000,6.4,6.617,6.311,6.42,19157.8,0
|
| 1055 |
+
LONA.US,D,20241125,000000,6.3,6.5,6.156,6.275,33398.5,0
|
| 1056 |
+
LONA.US,D,20241126,000000,6.177,6.39,6.11,6.2,17780.5,0
|
| 1057 |
+
LONA.US,D,20241127,000000,6.1,6.7,6.1,6.53,40746.700000000004,0
|
| 1058 |
+
LONA.US,D,20241129,000000,6.661,6.789,6.3,6.552,24207.600000000002,0
|
| 1059 |
+
LONA.US,D,20241202,000000,6.39,6.55,6,6.45,35853.6,0
|
| 1060 |
+
LONA.US,D,20241203,000000,6.404,6.628,6.107,6.3,15449.6,0
|
| 1061 |
+
LONA.US,D,20241204,000000,6.4,6.521,6.147,6.22,22715.300000000003,0
|
| 1062 |
+
LONA.US,D,20241205,000000,6.28,6.39999,6.027,6.25,38482.4,0
|
| 1063 |
+
LONA.US,D,20241206,000000,6.275,6.404,6.193,6.351,62503.3,0
|
| 1064 |
+
LONA.US,D,20241209,000000,6.284,6.679,6.1,6.231,52184.100000000006,0
|
| 1065 |
+
LONA.US,D,20241210,000000,6.1,6.5,6.099,6.216,27851.2,0
|
| 1066 |
+
LONA.US,D,20241211,000000,6.13,6.29,6.03,6.03,31298.9,0
|
| 1067 |
+
LONA.US,D,20241212,000000,6.03,6.18,5.639,5.82,42681.4,0
|
| 1068 |
+
LONA.US,D,20241213,000000,5.9,5.9,5.701,5.849,37349.8,0
|
| 1069 |
+
LONA.US,D,20241216,000000,5.8,6.09,5.656,5.774,35875.4,0
|
| 1070 |
+
LONA.US,D,20241217,000000,5.7,5.9,5.6,5.87,29277.9,0
|
| 1071 |
+
LONA.US,D,20241218,000000,5.87,5.87,5.31,5.435,42980,0
|
| 1072 |
+
LONA.US,D,20241219,000000,5.44,5.59,5.25,5.48,34819.8,0
|
| 1073 |
+
LONA.US,D,20241220,000000,5.455,5.76,5.2,5.76,22395.800000000003,0
|
| 1074 |
+
LONA.US,D,20241223,000000,5.5,5.7,5.125,5.131,27597.800000000003,0
|
| 1075 |
+
LONA.US,D,20241224,000000,5.13,5.55113,5.13,5.42,12322.2,0
|
| 1076 |
+
LONA.US,D,20241226,000000,5.427,5.427,5.06,5.385,58740.100000000006,0
|
| 1077 |
+
LONA.US,D,20241227,000000,5.208,5.61,5.2,5.499,14107.300000000001,0
|
| 1078 |
+
LONA.US,D,20241230,000000,5.5,5.714,5.2,5.48,32984.9,0
|
| 1079 |
+
LONA.US,D,20241231,000000,5.5,5.956,5.474,5.867,33582.6,0
|
| 1080 |
+
LONA.US,D,20250102,000000,5.939,5.939,5.414,5.501,30910,0
|
| 1081 |
+
LONA.US,D,20250103,000000,5.5,5.8,5.5,5.73,12831.900000000001,0
|
| 1082 |
+
LONA.US,D,20250106,000000,5.939,5.939,5.581,5.73,19149.8,0
|
| 1083 |
+
LONA.US,D,20250107,000000,5.8,6.068,5.8,6,15743,0
|
| 1084 |
+
LONA.US,D,20250108,000000,5.929,6.08,5.677,5.906,11059.5,0
|
| 1085 |
+
LONA.US,D,20250110,000000,5.73,5.953,5.55,5.651,21515.9,0
|
| 1086 |
+
LONA.US,D,20250113,000000,5.6,5.6,5.21,5.311,33094,0
|
| 1087 |
+
LONA.US,D,20250114,000000,5.32,5.695,5.207,5.32,10081.5,0
|
| 1088 |
+
LONA.US,D,20250115,000000,5.34,5.547,5.244,5.419,17673.5,0
|
| 1089 |
+
LONA.US,D,20250116,000000,5.5,5.5,5.201,5.309,14813.7,0
|
| 1090 |
+
LONA.US,D,20250117,000000,5.251,5.5,5.24,5.304,4457.1,0
|
| 1091 |
+
LONA.US,D,20250121,000000,5.9,5.9,5.056,5.393,31586.9,0
|
| 1092 |
+
LONA.US,D,20250122,000000,5.231,5.564,5.11,5.497,9183.1,0
|
| 1093 |
+
LONA.US,D,20250123,000000,5.5,5.59899,5.355,5.549,13049.2,0
|
| 1094 |
+
LONA.US,D,20250124,000000,5.483,5.7,5.25,5.55,8919,0
|
| 1095 |
+
LONA.US,D,20250127,000000,5.303,5.47499,5.005,5.225,60347.9,0
|
| 1096 |
+
LONA.US,D,20250128,000000,5.3,5.3,5.1,5.191,13070.400000000001,0
|
| 1097 |
+
LONA.US,D,20250129,000000,5.21,5.598,5.067,5.29,27490.300000000003,0
|
| 1098 |
+
LONA.US,D,20250130,000000,5.35,5.368,4.9,5.34,46492,0
|
| 1099 |
+
LONA.US,D,20250131,000000,5.3,5.7,5.05,5.253,18482.9,0
|
| 1100 |
+
LONA.US,D,20250203,000000,5.15,5.219,4.8,4.999,38848.6,0
|
| 1101 |
+
LONA.US,D,20250204,000000,4.91,5.246,4.91,5.154,4737.1,0
|
| 1102 |
+
LONA.US,D,20250205,000000,5.01,5.502,4.932,5.117,18122.100000000002,0
|
| 1103 |
+
LONA.US,D,20250206,000000,5.06,5.385,4.76,5.146,25790.5,0
|
| 1104 |
+
LONA.US,D,20250207,000000,4.992,5.252,4.58,4.771,27224.800000000003,0
|
| 1105 |
+
LONA.US,D,20250210,000000,4.8,5.161,4.35,4.411,21172.5,0
|
| 1106 |
+
LONA.US,D,20250211,000000,4.422,4.56,4.278,4.52,20624.5,0
|
| 1107 |
+
LONA.US,D,20250212,000000,4.5,4.60228,4.3,4.49,18346,0
|
| 1108 |
+
LONA.US,D,20250213,000000,4.5,4.5,4.229,4.399,13035.400000000001,0
|
| 1109 |
+
LONA.US,D,20250214,000000,4.328,4.779,4.328,4.68,12691.900000000001,0
|
| 1110 |
+
LONA.US,D,20250218,000000,4.7,4.9,4.213,4.61,17773,0
|
| 1111 |
+
LONA.US,D,20250219,000000,4.6,4.611,4.37,4.41,6678,0
|
| 1112 |
+
LONA.US,D,20250220,000000,4.45,4.637,4.4,4.485,8377.300000000001,0
|
| 1113 |
+
LONA.US,D,20250221,000000,4.4,4.599,4.28,4.341,12744.1,0
|
| 1114 |
+
LONA.US,D,20250224,000000,4.23,4.3,4.12,4.225,14404.7,0
|
| 1115 |
+
LONA.US,D,20250225,000000,4.2,4.211,3.68,3.902,30325.4,0
|
| 1116 |
+
LONA.US,D,20250226,000000,3.9,4.79999,3.9,4.39,47036.9,0
|
| 1117 |
+
LONA.US,D,20250227,000000,4.6,4.6,4.11,4.226,18957.100000000002,0
|
| 1118 |
+
LONA.US,D,20250228,000000,4.101,4.15,3.901,4.107,11693.5,0
|
| 1119 |
+
LONA.US,D,20250303,000000,4.07,4.35,3.711,3.762,21615.5,0
|
| 1120 |
+
LONA.US,D,20250304,000000,3.759,3.845,3.38,3.74,27240.9,0
|
| 1121 |
+
LONA.US,D,20250305,000000,3.7,3.99,3.7,3.792,7177.700000000001,0
|
| 1122 |
+
LONA.US,D,20250306,000000,3.65,3.979,3.5,3.502,13795.400000000001,0
|
| 1123 |
+
LONA.US,D,20250307,000000,3.7,3.7,3.412,3.415,8070.400000000001,0
|
| 1124 |
+
LONA.US,D,20250310,000000,3.48,3.82,3.006,3.121,22520.300000000003,0
|
| 1125 |
+
LONA.US,D,20250311,000000,3.121,3.399,3.121,3.278,19916.100000000002,0
|
| 1126 |
+
LONA.US,D,20250312,000000,3.28,3.4,3.28,3.28,9442.6,0
|
| 1127 |
+
LONA.US,D,20250313,000000,3.45,3.499,3.17,3.18,166364.80000000002,0
|
| 1128 |
+
LONA.US,D,20250314,000000,3.18,3.398,3.17,3.353,11884.800000000001,0
|
| 1129 |
+
LONA.US,D,20250317,000000,3.266,3.39,3.2,3.27,13695.1,0
|
| 1130 |
+
LONA.US,D,20250318,000000,3.2,3.443,3.2,3.307,4149.7,0
|
| 1131 |
+
LONA.US,D,20250319,000000,3.23,3.58097,3.23,3.464,18593.600000000002,0
|
| 1132 |
+
LONA.US,D,20250320,000000,3.439,3.5,3.2,3.288,29843.800000000003,0
|
| 1133 |
+
LONA.US,D,20250321,000000,3.189,3.5215,3.101,3.321,6389.6,0
|
| 1134 |
+
LONA.US,D,20250324,000000,3.3,3.49,3.237,3.4,6464.6,0
|
| 1135 |
+
LONA.US,D,20250325,000000,3.297,3.5,3.253,3.353,12963.900000000001,0
|
| 1136 |
+
LONA.US,D,20250326,000000,3.26,3.5,3.1,3.139,8977.2,0
|
| 1137 |
+
LONA.US,D,20250327,000000,3.295,3.3,3,3.01,4826.400000000001,0
|
| 1138 |
+
LONA.US,D,20250328,000000,3.01,3.244,3.001,3.05,11111.2,0
|
| 1139 |
+
LONA.US,D,20250331,000000,3.06,3.281,2.743,2.849,12298.1,0
|
| 1140 |
+
LONA.US,D,20250401,000000,2.81,2.849,2.53,2.7,31626.800000000003,0
|
| 1141 |
+
LONA.US,D,20250402,000000,2.74,3.08,2.633,2.81,11034.800000000001,0
|
| 1142 |
+
LONA.US,D,20250403,000000,2.61,2.886,2.51,2.6,7708.8,0
|
| 1143 |
+
LONA.US,D,20250404,000000,2.75,2.849,2.5,2.5,20175.600000000002,0
|
| 1144 |
+
LONA.US,D,20250407,000000,2.499,2.54,2.211,2.487,19476.2,0
|
| 1145 |
+
LONA.US,D,20250408,000000,2.5,2.55,2.19549,2.38,23581,0
|
| 1146 |
+
LONA.US,D,20250409,000000,2.303,2.413,2.21,2.345,16072,0
|
| 1147 |
+
LONA.US,D,20250410,000000,2.39,2.43,2.287,2.393,8942.4,0
|
| 1148 |
+
LONA.US,D,20250411,000000,2.376,2.5,2.201,2.5,23047.4,0
|
| 1149 |
+
LONA.US,D,20250414,000000,2.425,2.699,2.25,2.598,78023,0
|
| 1150 |
+
LONA.US,D,20250415,000000,2.51,2.62,2.356,2.37,23271.100000000002,0
|
| 1151 |
+
LONA.US,D,20250416,000000,2.37,2.494,2.251,2.29,9152.300000000001,0
|
| 1152 |
+
LONA.US,D,20250417,000000,2.363,2.39,2.2,2.39,5179.8,0
|
| 1153 |
+
LONA.US,D,20250421,000000,2.514,2.514,2.227,2.487,37361,0
|
| 1154 |
+
LONA.US,D,20250422,000000,2.54,2.756,2.391,2.69,48315.5,0
|
| 1155 |
+
LONA.US,D,20250423,000000,2.8,2.973,2.601,2.878,19970.600000000002,0
|
| 1156 |
+
LONA.US,D,20250424,000000,2.81,3.113,2.686,3.04,24040.4,0
|
| 1157 |
+
LONA.US,D,20250425,000000,3.08,3.1,2.754,2.843,17398.2,0
|
| 1158 |
+
LONA.US,D,20250428,000000,2.94,3.046,2.677,2.94,11852,0
|
| 1159 |
+
LONA.US,D,20250429,000000,2.94,3,2.75,3,15167.900000000001,0
|
| 1160 |
+
LONA.US,D,20250430,000000,2.992,2.998,2.712,2.816,16392.8,0
|
| 1161 |
+
LONA.US,D,20250501,000000,2.801,2.975,2.7221,2.881,5122.6,0
|
| 1162 |
+
LONA.US,D,20250502,000000,2.999,3,2.8111,2.88,9492.7,0
|
| 1163 |
+
LONA.US,D,20250505,000000,3,3,2.743,2.79,9497.9,0
|
| 1164 |
+
LONA.US,D,20250506,000000,2.783,2.79,2.545,2.546,13102.7,0
|
| 1165 |
+
LONA.US,D,20250507,000000,2.5,2.6,2.3,2.386,25673.300000000003,0
|
| 1166 |
+
LONA.US,D,20250508,000000,2.36,2.672,2.3401,2.666,9340.4,0
|
| 1167 |
+
LONA.US,D,20250509,000000,2.666,2.7,2.4901,2.543,6048.200000000001,0
|
| 1168 |
+
LONA.US,D,20250512,000000,2.87,2.871,2.553,2.7,12501.2,0
|
| 1169 |
+
LONA.US,D,20250513,000000,2.673,2.997,2.58,2.8,110389.70000000001,0
|
| 1170 |
+
LONA.US,D,20250514,000000,2.716,2.716,2.515,2.597,30427.7,0
|
| 1171 |
+
LONA.US,D,20250515,000000,2.597,2.82,2.579,2.791,21436.600000000002,0
|
| 1172 |
+
LONA.US,D,20250516,000000,2.707,2.899,2.707,2.72,7208.1,0
|
| 1173 |
+
LONA.US,D,20250519,000000,2.79,2.809,2.507,2.72,11727.6,0
|
| 1174 |
+
LONA.US,D,20250520,000000,2.7,2.789,2.65,2.681,10972.900000000001,0
|
| 1175 |
+
LONA.US,D,20250521,000000,2.68,2.8,2.68,2.685,6560.5,0
|
| 1176 |
+
LONA.US,D,20250522,000000,2.61,2.72,2.61,2.705,3258.5,0
|
| 1177 |
+
LONA.US,D,20250523,000000,2.635,2.89,2.635,2.76,5184.3,0
|
| 1178 |
+
LONA.US,D,20250527,000000,2.74,2.972,2.639,2.87,20646.600000000002,0
|
| 1179 |
+
LONA.US,D,20250528,000000,2.93,2.93,2.737,2.879,20789.600000000002,0
|
| 1180 |
+
LONA.US,D,20250529,000000,2.84,2.879,2.74,2.827,185807.6,0
|
| 1181 |
+
LONA.US,D,20250530,000000,2.8,3.247,2.787,3.125,626377.6,0
|
| 1182 |
+
LONA.US,D,20250602,000000,2.988,3.067,2.7461,2.851,71703.5,0
|
| 1183 |
+
LONA.US,D,20250603,000000,2.8,3.33,2.733,3.023,1381401.8,0
|
| 1184 |
+
LONA.US,D,20250604,000000,3.19,3.399,3.062,3.3,77232.40000000001,0
|
| 1185 |
+
LONA.US,D,20250605,000000,3.201,3.465,3.1,3.412,58046.9,0
|
| 1186 |
+
LONA.US,D,20250606,000000,3.41,3.7,3.35,3.6,41343.8,0
|
| 1187 |
+
LONA.US,D,20250609,000000,3.4,3.5899,3.3,3.31,37926.200000000004,0
|
| 1188 |
+
LONA.US,D,20250610,000000,3.31,3.5,3.20101,3.445,17270,0
|
| 1189 |
+
LONA.US,D,20250611,000000,3.3,3.444,3.212,3.212,18264.8,0
|
| 1190 |
+
LONA.US,D,20250612,000000,3.2,3.4,3.05,3.095,25418.300000000003,0
|
| 1191 |
+
LONA.US,D,20250613,000000,3.002,3.25,2.95,3.04,13852.900000000001,0
|
| 1192 |
+
LONA.US,D,20250616,000000,3.15,3.5,3.05,3.204,17166.2,0
|
| 1193 |
+
LONA.US,D,20250617,000000,3.108,3.378,3.108,3.219,18854.2,0
|
| 1194 |
+
LONA.US,D,20250618,000000,3.201,3.299,3.1,3.1,12864.6,0
|
| 1195 |
+
LONA.US,D,20250620,000000,3.1,3.101,2.92,3.03,29330.600000000002,0
|
| 1196 |
+
LONA.US,D,20250623,000000,2.95,3.05,2.95,2.96,10524.5,0
|
| 1197 |
+
LONA.US,D,20250624,000000,2.96,3.11499,2.96,2.98,7842.1,0
|
| 1198 |
+
LONA.US,D,20250625,000000,2.97,3.175,2.97,3.12,19604.3,0
|
| 1199 |
+
LONA.US,D,20250626,000000,3.1,3.2,2.95,3.03,12503.900000000001,0
|
| 1200 |
+
LONA.US,D,20250627,000000,3.1,3.177,2.95,2.95,20373.100000000002,0
|
| 1201 |
+
LONA.US,D,20250630,000000,3,3.141,3,3.02,3803.7000000000003,0
|
| 1202 |
+
LONA.US,D,20250701,000000,3,3.127,2.854,3,32829,0
|
| 1203 |
+
LONA.US,D,20250702,000000,3,3.099,2.901,3.011,13954.5,0
|
| 1204 |
+
LONA.US,D,20250703,000000,2.95,3.5,2.95,3.4,32032.2,0
|
| 1205 |
+
LONA.US,D,20250707,000000,3.5,3.611,3.301,3.301,51925.100000000006,0
|
| 1206 |
+
LONA.US,D,20250708,000000,3.3,3.9,3.3,3.7,62082.600000000006,0
|
| 1207 |
+
LONA.US,D,20250709,000000,3.589,4.049,3.5,4.045,33683.3,0
|
| 1208 |
+
LONA.US,D,20250710,000000,3.91,4.59,3.901,4.21,51469.5,0
|
| 1209 |
+
LONA.US,D,20250711,000000,4.404,4.426,4.1,4.348,27082.5,0
|
| 1210 |
+
LONA.US,D,20250714,000000,4.3,4.42439,3.82,4.023,21149.7,0
|
| 1211 |
+
LONA.US,D,20250715,000000,4.05,4.103,3.854,3.963,7315.3,0
|
| 1212 |
+
LONA.US,D,20250716,000000,3.903,4.058,3.65,3.841,15755.7,0
|
| 1213 |
+
LONA.US,D,20250717,000000,3.841,4.181,3.8,3.93,10946.2,0
|
| 1214 |
+
LONA.US,D,20250718,000000,4.6,4.781,4,4.08,39981.700000000004,0
|
| 1215 |
+
LONA.US,D,20250721,000000,4.199,4.6,4.1,4.31,18899.7,0
|
| 1216 |
+
LONA.US,D,20250722,000000,4.51,4.849,4.51,4.672,50696,0
|
| 1217 |
+
LONA.US,D,20250723,000000,4.656,5,4.5,4.922,22406.9,0
|
| 1218 |
+
LONA.US,D,20250724,000000,5,5.074,4.3805,4.631,35638.4,0
|
| 1219 |
+
LONA.US,D,20250725,000000,4.569,4.7,4.4,4.58,12787.900000000001,0
|
| 1220 |
+
LONA.US,D,20250728,000000,4.4,4.494,4.122,4.128,14149.2,0
|
| 1221 |
+
LONA.US,D,20250729,000000,4.129,4.179,3.81,3.882,14388,0
|
| 1222 |
+
LONA.US,D,20250730,000000,3.99,4.1,3.415,3.57,49986.200000000004,0
|
| 1223 |
+
LONA.US,D,20250731,000000,3.6,3.99999,3.6,3.8,12246.7,0
|
| 1224 |
+
LONA.US,D,20250801,000000,3.4,3.78378,3.236,3.702,34884.3,0
|
| 1225 |
+
LONA.US,D,20250804,000000,3.9,3.999,3.702,3.712,8224.4,0
|
| 1226 |
+
LONA.US,D,20250805,000000,3.8,3.899,3.646,3.725,7145.400000000001,0
|
| 1227 |
+
LONA.US,D,20250806,000000,3.8,3.889,3.732,3.79,9860.1,0
|
| 1228 |
+
LONA.US,D,20250807,000000,3.778,3.8,3.6,3.7,4265.900000000001,0
|
| 1229 |
+
LONA.US,D,20250808,000000,3.85,4,3.85,3.92,9104.2,0
|
| 1230 |
+
LONA.US,D,20250811,000000,3.875,3.92,3.795,3.8,12403,0
|
| 1231 |
+
LONA.US,D,20250812,000000,3.9,3.95,3.795,3.848,8631.800000000001,0
|
| 1232 |
+
LONA.US,D,20250813,000000,3.848,4.122,3.848,3.9,17798,0
|
| 1233 |
+
LONA.US,D,20250814,000000,3.9,4.1,3.848,3.981,13446.400000000001,0
|
| 1234 |
+
LONA.US,D,20250815,000000,3.98,4.1139,3.9,4.007,8385,0
|
| 1235 |
+
LONA.US,D,20250818,000000,3.8,4.089,3.8,3.929,10986,0
|
| 1236 |
+
LONA.US,D,20250819,000000,3.891,4.079,3.82,3.98,1958.3000000000002,0
|
| 1237 |
+
LONA.US,D,20250820,000000,4.11,4.13,3.756,3.985,9006.800000000001,0
|
| 1238 |
+
LONA.US,D,20250821,000000,3.763,3.999,3.763,3.944,6985.1,0
|
| 1239 |
+
LONA.US,D,20250822,000000,3.959,4.079,3.80101,3.98,17510.100000000002,0
|
| 1240 |
+
LONA.US,D,20250825,000000,3.88,4.124,3.815,4.1,11191.900000000001,0
|
| 1241 |
+
LONA.US,D,20250826,000000,3.984,4.064,3.832,4.05,14610.2,0
|
| 1242 |
+
LONA.US,D,20250827,000000,3.91,4.08,3.9,4,11372,0
|
| 1243 |
+
LONA.US,D,20250828,000000,3.931,4.026,3.878,3.955,11058.7,0
|
| 1244 |
+
LONA.US,D,20250829,000000,3.91,3.9139,3.85,3.886,5600.900000000001,0
|
| 1245 |
+
LONA.US,D,20250902,000000,3.841,3.888,3.711,3.87,12522.6,0
|
| 1246 |
+
LONA.US,D,20250903,000000,3.87,3.94,3.712,3.94,9702.300000000001,0
|
| 1247 |
+
LONA.US,D,20250904,000000,3.81,3.922,3.764,3.87,6783.5,0
|
| 1248 |
+
LONA.US,D,20250905,000000,3.81,4,3.81,3.903,13352.7,0
|
| 1249 |
+
LONA.US,D,20250908,000000,3.906,3.99999,3.626,3.85,15732.7,0
|
| 1250 |
+
LONA.US,D,20250909,000000,3.71,3.9,3.71,3.841,11359.6,0
|
| 1251 |
+
LONA.US,D,20250910,000000,3.799,3.936,3.622,3.81,12813.6,0
|
| 1252 |
+
LONA.US,D,20250911,000000,3.59,3.99,3.525,3.821,58718.700000000004,0
|
| 1253 |
+
LONA.US,D,20250912,000000,3.6,3.8,3.538,3.6,70002.2,0
|
| 1254 |
+
LONA.US,D,20250915,000000,3.589,3.897,3.547,3.841,29452.800000000003,0
|
| 1255 |
+
LONA.US,D,20250916,000000,3.75,3.856,3.581,3.817,14143.900000000001,0
|
| 1256 |
+
LONA.US,D,20250917,000000,3.82,3.82,3.78,3.78,16210.2,0
|
| 1257 |
+
LONA.US,D,20250918,000000,3.71,4.05,3.6599,3.83,100118,0
|
| 1258 |
+
LONA.US,D,20250919,000000,3.87,4.04,3.66,3.87,32508,0
|
| 1259 |
+
LONA.US,D,20250922,000000,3.87,3.89,3.7417,3.86,18805,0
|
| 1260 |
+
LONA.US,D,20250923,000000,3.86,4.4933,3.86,4.21,287395,0
|
| 1261 |
+
LONA.US,D,20250924,000000,4.14,4.2,3.9617,4.07,35255,0
|
| 1262 |
+
LONA.US,D,20250925,000000,4.03,4.0465,3.81,3.81,38487,0
|
| 1263 |
+
LONA.US,D,20250926,000000,3.82,3.9,3.75,3.86,16482,0
|
| 1264 |
+
LONA.US,D,20250929,000000,3.93,4.22,3.8501,4.22,44720,0
|
| 1265 |
+
LONA.US,D,20250930,000000,4.2,4.24,3.985,4.14,27657,0
|
| 1266 |
+
LONA.US,D,20251001,000000,4.14,4.2,4.04,4.2,10673,0
|
| 1267 |
+
LONA.US,D,20251002,000000,4.11,4.25,4.03,4.16,17966,0
|
| 1268 |
+
LONA.US,D,20251003,000000,4.16,4.23,4.0826,4.14,20305,0
|
| 1269 |
+
LONA.US,D,20251006,000000,4.14,4.59,4.01,4.32,87483,0
|
| 1270 |
+
LONA.US,D,20251007,000000,4.32,4.32,3.83,3.86,72766,0
|
| 1271 |
+
LONA.US,D,20251008,000000,3.84,4.12,3.84,3.94,33809,0
|
| 1272 |
+
LONA.US,D,20251009,000000,3.94,4.015,3.92,3.92,7715,0
|
| 1273 |
+
LONA.US,D,20251010,000000,3.92,4.04,3.8,3.8,16635,0
|
| 1274 |
+
LONA.US,D,20251013,000000,3.81,3.855,3.61,3.74,59311,0
|
| 1275 |
+
LONA.US,D,20251014,000000,3.71,3.74,3.6101,3.74,23601,0
|
| 1276 |
+
LONA.US,D,20251015,000000,3.76,3.93,3.7,3.71,15062,0
|
| 1277 |
+
LONA.US,D,20251016,000000,3.8,3.88,3.6,3.66,22310,0
|
| 1278 |
+
LONA.US,D,20251017,000000,3.65,3.7,3.61,3.62,26744,0
|
| 1279 |
+
LONA.US,D,20251020,000000,3.64,3.74,3.62,3.67,12312,0
|
| 1280 |
+
LONA.US,D,20251021,000000,3.65,4.2995,3.62,4.26,122686,0
|
| 1281 |
+
LONA.US,D,20251022,000000,4.2,4.2,3.85,3.93,35340,0
|
| 1282 |
+
LONA.US,D,20251023,000000,3.89,4.0972,3.89,3.99,6950,0
|
| 1283 |
+
LONA.US,D,20251024,000000,4.0129,4.09,3.9654,4.07,6751,0
|
| 1284 |
+
LONA.US,D,20251027,000000,4.06,4.1692,3.78,4.15,19652,0
|
| 1285 |
+
LONA.US,D,20251028,000000,4.17,4.23,4.05,4.23,21160,0
|
| 1286 |
+
LONA.US,D,20251029,000000,4.09,4.1202,3.99,4.075,5286,0
|
| 1287 |
+
LONA.US,D,20251030,000000,4.08,4.22,4.08,4.17,10537,0
|
| 1288 |
+
LONA.US,D,20251031,000000,4.16,4.21,4.06,4.155,10714,0
|
| 1289 |
+
LONA.US,D,20251103,000000,3.9501,4.175,3.95,4.175,12409,0
|
| 1290 |
+
LONA.US,D,20251104,000000,4.15,4.498,4.1,4.28,74609,0
|
| 1291 |
+
LONA.US,D,20251105,000000,4.24,4.29,4.15,4.19,11428,0
|
| 1292 |
+
LONA.US,D,20251106,000000,4.17,4.288,4.01,4.01,32581,0
|
| 1293 |
+
LONA.US,D,20251107,000000,3.95,4.07,3.71,3.85,43504,0
|
| 1294 |
+
LONA.US,D,20251110,000000,4,4.68,3.96,4.58,79625,0
|
| 1295 |
+
LONA.US,D,20251111,000000,4.54,4.735,4.33,4.625,13124,0
|
| 1296 |
+
LONA.US,D,20251112,000000,4.71,4.86,4.61,4.7,9747,0
|
| 1297 |
+
LONA.US,D,20251113,000000,4.77,4.8899,4.44,4.695,19127,0
|
| 1298 |
+
LONA.US,D,20251114,000000,4.65,4.6699,4.4473,4.52,5404,0
|
| 1299 |
+
LONA.US,D,20251117,000000,4.55,5,4.42,4.6,33006,0
|
| 1300 |
+
LONA.US,D,20251118,000000,4.585,4.7605,4.5801,4.6,9853,0
|
| 1301 |
+
LONA.US,D,20251119,000000,4.7051,4.95,4.6,4.76,54503,0
|
| 1302 |
+
LONA.US,D,20251120,000000,4.8561,4.8618,4.34,4.54,33147,0
|
| 1303 |
+
LONA.US,D,20251121,000000,4.62,4.74,4.5,4.605,28374,0
|
| 1304 |
+
LONA.US,D,20251124,000000,4.52,4.53,4.3113,4.415,17195,0
|
| 1305 |
+
LONA.US,D,20251125,000000,4.38,4.5585,4.32,4.49,9739,0
|
| 1306 |
+
LONA.US,D,20251126,000000,4.3776,4.8129,4.3776,4.52,15560,0
|
| 1307 |
+
LONA.US,D,20251128,000000,4.525,4.6201,4.35,4.35,6013,0
|
| 1308 |
+
LONA.US,D,20251201,000000,4.5038,4.7399,4.13,4.25,37287,0
|
| 1309 |
+
LONA.US,D,20251202,000000,4.25,4.5005,4.03,4.2,21988,0
|
| 1310 |
+
LONA.US,D,20251203,000000,4.11,4.13,3.83,3.85,27697,0
|
| 1311 |
+
LONA.US,D,20251204,000000,3.865,3.97,3.81,3.895,8378,0
|
| 1312 |
+
LONA.US,D,20251205,000000,3.9,3.96,3.83,3.95,10398,0
|
| 1313 |
+
LONA.US,D,20251208,000000,3.92,3.92,3.87,3.88,3350,0
|
| 1314 |
+
LONA.US,D,20251209,000000,3.84,4.03,3.84,4.01,12026,0
|
| 1315 |
+
LONA.US,D,20251210,000000,4,4.34,3.96,3.96,9912,0
|
| 1316 |
+
LONA.US,D,20251211,000000,3.96,4.12,3.92,3.95,20486,0
|
| 1317 |
+
LONA.US,D,20251212,000000,3.89,4.132,3.86,3.87,17973,0
|
| 1318 |
+
LONA.US,D,20251215,000000,4.05,4.05,3.85,3.85,8095,0
|
| 1319 |
+
LONA.US,D,20251216,000000,3.85,3.95,3.8001,3.88,15525,0
|
| 1320 |
+
LONA.US,D,20251217,000000,3.9,4.17,3.9,4.135,25887,0
|
| 1321 |
+
LONA.US,D,20251218,000000,7.26,8.36,6.54,6.72,60468235,0
|
| 1322 |
+
LONA.US,D,20251219,000000,6.71,7.25,6.37,6.97,1403449,0
|
| 1323 |
+
LONA.US,D,20251222,000000,6.77,7.77,6.53,7.4,627599,0
|
| 1324 |
+
LONA.US,D,20251223,000000,7.24,7.77,7.06,7.51,247700,0
|
| 1325 |
+
LONA.US,D,20251224,000000,7.33,7.46,7.16,7.21,74631,0
|
| 1326 |
+
LONA.US,D,20251226,000000,7.17,7.65,7.03,7.48,139520,0
|
| 1327 |
+
LONA.US,D,20251229,000000,7.3,7.77,7.2891,7.5,198881,0
|
| 1328 |
+
LONA.US,D,20251230,000000,7.5,7.5,7,7.02,89044,0
|
| 1329 |
+
LONA.US,D,20251231,000000,7.09,7.64,7.08,7.57,132582,0
|
| 1330 |
+
LONA.US,D,20260102,000000,7.56,7.56,6.6,6.96,186916,0
|
| 1331 |
+
LONA.US,D,20260105,000000,6.99,7.15,6.405,6.58,163283,0
|
| 1332 |
+
LONA.US,D,20260106,000000,6.57,7,6.5,6.95,167619,0
|
| 1333 |
+
LONA.US,D,20260107,000000,6.9,7.44,6.831,7.33,86157,0
|
| 1334 |
+
LONA.US,D,20260108,000000,7.29,7.4499,6.93,7.19,114024,0
|
| 1335 |
+
LONA.US,D,20260109,000000,7.3,7.3499,6.62,6.75,70313,0
|
| 1336 |
+
LONA.US,D,20260112,000000,6.74,7,6.51,6.55,51231,0
|
| 1337 |
+
LONA.US,D,20260113,000000,6.55,6.67,6.42,6.54,93747,0
|
| 1338 |
+
LONA.US,D,20260114,000000,6.54,6.6,6.37,6.58,44755,0
|
| 1339 |
+
LONA.US,D,20260115,000000,6.59,6.625,6.26,6.335,59939,0
|
| 1340 |
+
LONA.US,D,20260116,000000,6.34,6.34,6.07,6.1,77918,0
|
| 1341 |
+
LONA.US,D,20260120,000000,6.04,6.22,5.94,6.21,94129,0
|
| 1342 |
+
LONA.US,D,20260121,000000,6.19,6.605,6.19,6.26,33759,0
|
| 1343 |
+
LONA.US,D,20260122,000000,6.3,6.56,6.11,6.14,33237,0
|
| 1344 |
+
LONA.US,D,20260123,000000,6.05,6.161,5.8,5.81,28763,0
|
| 1345 |
+
LONA.US,D,20260126,000000,5.79,5.79,5.33,5.33,64401,0
|
| 1346 |
+
LONA.US,D,20260127,000000,5.35,5.405,5.245,5.36,25764,0
|
| 1347 |
+
LONA.US,D,20260128,000000,5.31,5.35,4.84,4.85,49627,0
|
| 1348 |
+
LONA.US,D,20260129,000000,4.8,4.9,4.4001,4.71,127723,0
|
| 1349 |
+
LONA.US,D,20260130,000000,4.91,5.06,4.74,4.74,50082,0
|
| 1350 |
+
LONA.US,D,20260202,000000,4.86,4.95,4.58,4.65,44773,0
|
| 1351 |
+
LONA.US,D,20260203,000000,4.64,5.0189,4.5402,4.65,22999,0
|
| 1352 |
+
LONA.US,D,20260204,000000,4.55,4.85,4.55,4.72,17769,0
|
| 1353 |
+
LONA.US,D,20260205,000000,4.65,4.84,4.49,4.79,62710,0
|
| 1354 |
+
LONA.US,D,20260206,000000,4.85,4.915,4.58,4.58,33478,0
|
| 1355 |
+
LONA.US,D,20260209,000000,4.65,4.77,4.415,4.46,45085,0
|
| 1356 |
+
LONA.US,D,20260210,000000,4.625,5,4.46,4.9,57706,0
|
| 1357 |
+
LONA.US,D,20260211,000000,4.87,5.1512,4.5727,5,33987,0
|
| 1358 |
+
LONA.US,D,20260212,000000,5.09,5.09,4.58,4.68,40752,0
|
| 1359 |
+
LONA.US,D,20260213,000000,4.64,5.02,4.21,4.34,46303,0
|
| 1360 |
+
LONA.US,D,20260217,000000,4.23,4.6,4.22,4.39,282662,0
|
| 1361 |
+
LONA.US,D,20260218,000000,4.49,4.83,4.47,4.76,17704,0
|
daily/us/nasdaq stocks/2/lrmr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/lse.us.txt
ADDED
|
@@ -0,0 +1,290 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LSE.US,D,20241219,000000,4.25,4.58,3.76,4.35,2061900,0
|
| 3 |
+
LSE.US,D,20241220,000000,4.3,5.25,4.3,4.9799,271429,0
|
| 4 |
+
LSE.US,D,20241223,000000,5.4,5.8799,5,5.1,189971,0
|
| 5 |
+
LSE.US,D,20241224,000000,5.18,5.49,4.8,5,97429,0
|
| 6 |
+
LSE.US,D,20241226,000000,4.84,4.84,4.352,4.7,47420,0
|
| 7 |
+
LSE.US,D,20241227,000000,4.89,4.9,4.51,4.76,16226,0
|
| 8 |
+
LSE.US,D,20241230,000000,4.84,4.85,4.5,4.75,85834,0
|
| 9 |
+
LSE.US,D,20241231,000000,4.62,5.44,4.5,4.85,47947,0
|
| 10 |
+
LSE.US,D,20250102,000000,4.92,5.3097,4.76,5.17,43889,0
|
| 11 |
+
LSE.US,D,20250103,000000,5.3,5.4,4.9,5.01,61397,0
|
| 12 |
+
LSE.US,D,20250106,000000,4.99,5.77,4.724,5.49,234104,0
|
| 13 |
+
LSE.US,D,20250107,000000,5.71,5.71,5.0252,5.36,74907,0
|
| 14 |
+
LSE.US,D,20250108,000000,5.36,5.36,4.8196,5.09,9867,0
|
| 15 |
+
LSE.US,D,20250110,000000,4.83,5.6899,4.83,5.5501,45785,0
|
| 16 |
+
LSE.US,D,20250113,000000,5.68,7,5.1201,6.7,119431,0
|
| 17 |
+
LSE.US,D,20250114,000000,6.95,7.73,6.3,7.38,94054,0
|
| 18 |
+
LSE.US,D,20250115,000000,7.54,7.7,6.7913,7.54,108301,0
|
| 19 |
+
LSE.US,D,20250116,000000,7.7,8.35,6.5,6.79,91485,0
|
| 20 |
+
LSE.US,D,20250117,000000,7.09,7.84,6.81,7.39,114441,0
|
| 21 |
+
LSE.US,D,20250121,000000,8.13,8.82,7.77,7.89,68976,0
|
| 22 |
+
LSE.US,D,20250122,000000,8.38,9.13,7.7,9.13,75790,0
|
| 23 |
+
LSE.US,D,20250123,000000,9.15,11.23,9.15,11.115,75110,0
|
| 24 |
+
LSE.US,D,20250124,000000,11.24,13.83,6.06,8.39,157248,0
|
| 25 |
+
LSE.US,D,20250127,000000,8.37,9.9219,6.86,8.35,101884,0
|
| 26 |
+
LSE.US,D,20250128,000000,7.63,8.49,7.3,7.32,13826,0
|
| 27 |
+
LSE.US,D,20250129,000000,7.32,8.9902,7.32,8.26,39822,0
|
| 28 |
+
LSE.US,D,20250130,000000,8.48,8.48,7.711,7.82,31337,0
|
| 29 |
+
LSE.US,D,20250131,000000,7.7,7.76,6.71,6.85,61997,0
|
| 30 |
+
LSE.US,D,20250203,000000,6.83,8.4,6.83,7.62,17542,0
|
| 31 |
+
LSE.US,D,20250204,000000,8.0541,8.3486,7.56,7.56,7675,0
|
| 32 |
+
LSE.US,D,20250205,000000,7.96,7.96,7.5,7.5,5193,0
|
| 33 |
+
LSE.US,D,20250206,000000,7.5,7.62,7.12,7.14,9200,0
|
| 34 |
+
LSE.US,D,20250207,000000,7.77,7.9994,6.8,7.27,13981,0
|
| 35 |
+
LSE.US,D,20250210,000000,6.98,6.99,6.67,6.81,8450,0
|
| 36 |
+
LSE.US,D,20250211,000000,6.99,6.99,6.08,6.2,34047,0
|
| 37 |
+
LSE.US,D,20250212,000000,6,6.8999,5.49,6,56312,0
|
| 38 |
+
LSE.US,D,20250213,000000,6,6.34,5.55,5.56,5131,0
|
| 39 |
+
LSE.US,D,20250214,000000,5.4,5.65,5.3,5.36,11154,0
|
| 40 |
+
LSE.US,D,20250218,000000,5.54,5.95,5.45,5.5,12998,0
|
| 41 |
+
LSE.US,D,20250219,000000,6.2317,6.2317,5.3,5.3,41326,0
|
| 42 |
+
LSE.US,D,20250220,000000,5.31,5.4632,5.3,5.36,4961,0
|
| 43 |
+
LSE.US,D,20250221,000000,5.4,5.43,4.81,4.98,30668,0
|
| 44 |
+
LSE.US,D,20250224,000000,5.13,5.62,5.13,5.26,4016,0
|
| 45 |
+
LSE.US,D,20250225,000000,5.4,5.69,5.2663,5.47,2531,0
|
| 46 |
+
LSE.US,D,20250226,000000,5.47,5.8,5.4,5.5,3167,0
|
| 47 |
+
LSE.US,D,20250227,000000,5.5,5.877,5.26,5.6,2207,0
|
| 48 |
+
LSE.US,D,20250228,000000,5.59,5.6,5.54,5.6,652,0
|
| 49 |
+
LSE.US,D,20250303,000000,5.92,6.84,5.34,5.34,18407,0
|
| 50 |
+
LSE.US,D,20250304,000000,5.6,6.2,5.26,5.3,15416,0
|
| 51 |
+
LSE.US,D,20250305,000000,5.58,5.58,5.2801,5.2912,2888,0
|
| 52 |
+
LSE.US,D,20250306,000000,5.45,5.45,5.28,5.31,1375,0
|
| 53 |
+
LSE.US,D,20250307,000000,5.6,5.6,5.2,5.2,7379,0
|
| 54 |
+
LSE.US,D,20250310,000000,5.6,5.6373,5.11,5.15,14258,0
|
| 55 |
+
LSE.US,D,20250311,000000,5.4434,5.71,5.2,5.53,22940,0
|
| 56 |
+
LSE.US,D,20250312,000000,5.8,5.8,5.28,5.59,6605,0
|
| 57 |
+
LSE.US,D,20250313,000000,5.1,5.8,5.1,5.59,6003,0
|
| 58 |
+
LSE.US,D,20250314,000000,5.6,5.6,5.32,5.49,5971,0
|
| 59 |
+
LSE.US,D,20250317,000000,5.8,5.8,5.27,5.58,10206,0
|
| 60 |
+
LSE.US,D,20250318,000000,5.57,7.9393,5.26,7.77,575381,0
|
| 61 |
+
LSE.US,D,20250319,000000,11.44,14.9899,11.13,12.5,15044913,0
|
| 62 |
+
LSE.US,D,20250320,000000,10.47,10.88,8.0089,8.27,606212,0
|
| 63 |
+
LSE.US,D,20250321,000000,7.91,8.2499,6.24,6.63,246745,0
|
| 64 |
+
LSE.US,D,20250324,000000,6.73,6.79,6.01,6.2,136418,0
|
| 65 |
+
LSE.US,D,20250325,000000,5.76,6.45,5.63,5.63,84645,0
|
| 66 |
+
LSE.US,D,20250326,000000,5.98,6.22,5.3,5.51,69234,0
|
| 67 |
+
LSE.US,D,20250327,000000,5.51,5.82,5.31,5.43,80108,0
|
| 68 |
+
LSE.US,D,20250328,000000,5.51,5.78,5,5.01,107592,0
|
| 69 |
+
LSE.US,D,20250331,000000,4.66,4.99,4.48,4.48,42290,0
|
| 70 |
+
LSE.US,D,20250401,000000,4.81,6.6578,4.6706,5.95,209894,0
|
| 71 |
+
LSE.US,D,20250402,000000,5.51,5.68,5.3,5.42,32044,0
|
| 72 |
+
LSE.US,D,20250403,000000,5.21,5.5994,5.16,5.18,12273,0
|
| 73 |
+
LSE.US,D,20250404,000000,5.08,5.5794,4.85,4.98,17428,0
|
| 74 |
+
LSE.US,D,20250407,000000,4.83,5.25,4.83,4.9191,18498,0
|
| 75 |
+
LSE.US,D,20250408,000000,4.9,5.1499,4.5018,4.65,41369,0
|
| 76 |
+
LSE.US,D,20250409,000000,4.47,5.19,4.4,5.19,26020,0
|
| 77 |
+
LSE.US,D,20250410,000000,5.4101,5.5,4.7793,5.17,59534,0
|
| 78 |
+
LSE.US,D,20250411,000000,4.95,5.8,4.95,5.68,35477,0
|
| 79 |
+
LSE.US,D,20250414,000000,5.62,5.9,5.02,5.9,8815,0
|
| 80 |
+
LSE.US,D,20250415,000000,5.5965,5.89,5.4854,5.56,6925,0
|
| 81 |
+
LSE.US,D,20250416,000000,5.56,5.61,5.28,5.38,10015,0
|
| 82 |
+
LSE.US,D,20250417,000000,5.35,5.73,5.35,5.39,4444,0
|
| 83 |
+
LSE.US,D,20250421,000000,5.36,5.58,5.0353,5.15,11321,0
|
| 84 |
+
LSE.US,D,20250422,000000,5.11,5.32,5.06,5.06,12512,0
|
| 85 |
+
LSE.US,D,20250423,000000,5.04,5.43,5.04,5.12,5529,0
|
| 86 |
+
LSE.US,D,20250424,000000,5.05,5.45,5.05,5.15,9735,0
|
| 87 |
+
LSE.US,D,20250425,000000,5.15,5.574003,5.15,5.2,6569,0
|
| 88 |
+
LSE.US,D,20250428,000000,5.14,5.6199,5.14,5.35,10604,0
|
| 89 |
+
LSE.US,D,20250429,000000,5.58,6,5.44,5.69,24694,0
|
| 90 |
+
LSE.US,D,20250430,000000,6,6,5.54,5.8,8875,0
|
| 91 |
+
LSE.US,D,20250501,000000,5.36,5.99,5.36,5.9,31361,0
|
| 92 |
+
LSE.US,D,20250502,000000,6,6.17,5.5,5.61,28911,0
|
| 93 |
+
LSE.US,D,20250505,000000,6.01,6.01,5.4991,5.8597,7224,0
|
| 94 |
+
LSE.US,D,20250506,000000,5.7,5.83,5.5,5.8294,10574,0
|
| 95 |
+
LSE.US,D,20250507,000000,5.83,6.02,5.42,5.48,5577,0
|
| 96 |
+
LSE.US,D,20250508,000000,6.035,6.035,5.33,5.4,6965,0
|
| 97 |
+
LSE.US,D,20250509,000000,5.62,5.85,5.36,5.36,13467,0
|
| 98 |
+
LSE.US,D,20250512,000000,5.4795,5.53,5.15,5.23,15574,0
|
| 99 |
+
LSE.US,D,20250513,000000,5.41,5.41,5.1584,5.35,10971,0
|
| 100 |
+
LSE.US,D,20250514,000000,5.35,5.4,5.25,5.25,13082,0
|
| 101 |
+
LSE.US,D,20250515,000000,5.25,5.7,5.1046,5.1957,7421,0
|
| 102 |
+
LSE.US,D,20250516,000000,5.4,5.6942,5.1,5.16,9760,0
|
| 103 |
+
LSE.US,D,20250519,000000,5.19,5.55,5.19,5.19,1802,0
|
| 104 |
+
LSE.US,D,20250520,000000,5.21,5.4875,5.1153,5.4875,9572,0
|
| 105 |
+
LSE.US,D,20250521,000000,5.215,5.215,4.85,5.1494,8660,0
|
| 106 |
+
LSE.US,D,20250522,000000,4.82,5.15,4.8019,4.97,8300,0
|
| 107 |
+
LSE.US,D,20250523,000000,5.04,5.0994,4.8233,5.0994,6859,0
|
| 108 |
+
LSE.US,D,20250527,000000,5.15,5.15,4.9718,5.1,4477,0
|
| 109 |
+
LSE.US,D,20250528,000000,5.1,5.4923,4.7901,5.3294,12915,0
|
| 110 |
+
LSE.US,D,20250529,000000,5.4,5.5494,5.3,5.351,7097,0
|
| 111 |
+
LSE.US,D,20250530,000000,5.47,5.47,5.35,5.35,1845,0
|
| 112 |
+
LSE.US,D,20250602,000000,5.2,5.5,5.0917,5.4408,5316,0
|
| 113 |
+
LSE.US,D,20250603,000000,5.44,5.49,5.09,5.3799,5254,0
|
| 114 |
+
LSE.US,D,20250604,000000,5.25,5.3636,5.11,5.2,5691,0
|
| 115 |
+
LSE.US,D,20250605,000000,5.256,5.3,5.1,5.24,4047,0
|
| 116 |
+
LSE.US,D,20250606,000000,5.4,5.4,5,5.18,4270,0
|
| 117 |
+
LSE.US,D,20250609,000000,5.16,5.16,5.0001,5.03,4130,0
|
| 118 |
+
LSE.US,D,20250610,000000,5.09,5.1,5,5,4751,0
|
| 119 |
+
LSE.US,D,20250611,000000,5.09,5.099,4.9536,5,3272,0
|
| 120 |
+
LSE.US,D,20250612,000000,4.76,5.1,4.76,4.95,9707,0
|
| 121 |
+
LSE.US,D,20250613,000000,4.9,6.5,4.9,5.1,103986,0
|
| 122 |
+
LSE.US,D,20250616,000000,6.99,9.5,6.15,6.67,7966558,0
|
| 123 |
+
LSE.US,D,20250617,000000,5.56,6.5,5.29,5.55,555291,0
|
| 124 |
+
LSE.US,D,20250618,000000,9.5,9.7799,6.5812,7.47,16859568,0
|
| 125 |
+
LSE.US,D,20250620,000000,6.65,7.4,6.0301,6.05,251053,0
|
| 126 |
+
LSE.US,D,20250623,000000,6.3,7,6.05,6.25,263353,0
|
| 127 |
+
LSE.US,D,20250624,000000,5.93,5.97,5.5,5.5,146373,0
|
| 128 |
+
LSE.US,D,20250625,000000,5.41,5.7999,5.3804,5.4,66553,0
|
| 129 |
+
LSE.US,D,20250626,000000,5.33,6.18,5,5.81,386767,0
|
| 130 |
+
LSE.US,D,20250627,000000,5.89,6.15,5.23,5.31,473465,0
|
| 131 |
+
LSE.US,D,20250630,000000,5.35,5.73,5.35,5.65,63139,0
|
| 132 |
+
LSE.US,D,20250701,000000,5.45,5.65,5.355,5.44,28403,0
|
| 133 |
+
LSE.US,D,20250702,000000,5.58,5.69,5.35,5.54,41276,0
|
| 134 |
+
LSE.US,D,20250703,000000,5.66,6.325,5.61,6.1,54189,0
|
| 135 |
+
LSE.US,D,20250707,000000,5.71,5.91,5.47,5.47,78711,0
|
| 136 |
+
LSE.US,D,20250708,000000,5.45,5.94,5.45,5.66,39951,0
|
| 137 |
+
LSE.US,D,20250709,000000,5.7,5.93,5.7,5.7,15432,0
|
| 138 |
+
LSE.US,D,20250710,000000,5.73,5.914,5.62,5.75,20218,0
|
| 139 |
+
LSE.US,D,20250711,000000,5.64,5.86,5.64,5.73,14257,0
|
| 140 |
+
LSE.US,D,20250714,000000,5.61,5.815,5.5,5.54,63057,0
|
| 141 |
+
LSE.US,D,20250715,000000,5.5,5.7,5.45,5.45,147213,0
|
| 142 |
+
LSE.US,D,20250716,000000,5.45,5.5594,5.31,5.53,63991,0
|
| 143 |
+
LSE.US,D,20250717,000000,5.67,5.88,5.4269,5.61,37373,0
|
| 144 |
+
LSE.US,D,20250718,000000,5.51,5.86,5.51,5.61,12196,0
|
| 145 |
+
LSE.US,D,20250721,000000,5.71,5.881,5.585,5.81,25632,0
|
| 146 |
+
LSE.US,D,20250722,000000,5.69,5.9,5.6405,5.83,16293,0
|
| 147 |
+
LSE.US,D,20250723,000000,5.82,5.895,5.72,5.79,8334,0
|
| 148 |
+
LSE.US,D,20250724,000000,5.71,5.88,5.71,5.75,6127,0
|
| 149 |
+
LSE.US,D,20250725,000000,5.71,5.72,5.56,5.56,10424,0
|
| 150 |
+
LSE.US,D,20250728,000000,5.6,5.665,5.53,5.55,7214,0
|
| 151 |
+
LSE.US,D,20250729,000000,5.56,5.798,5.56,5.61,26194,0
|
| 152 |
+
LSE.US,D,20250730,000000,5.77,5.88,5.6254,5.8,18946,0
|
| 153 |
+
LSE.US,D,20250731,000000,5.745,5.78,5.6,5.6001,10388,0
|
| 154 |
+
LSE.US,D,20250801,000000,5.6877,5.775,5.55,5.55,27776,0
|
| 155 |
+
LSE.US,D,20250804,000000,5.6,5.68,5.55,5.56,14936,0
|
| 156 |
+
LSE.US,D,20250805,000000,5.56,5.5656,5.35,5.5159,16493,0
|
| 157 |
+
LSE.US,D,20250806,000000,5.35,5.5,5.3425,5.3601,6540,0
|
| 158 |
+
LSE.US,D,20250807,000000,5.4,5.4878,5.4,5.4,13482,0
|
| 159 |
+
LSE.US,D,20250808,000000,5.18,5.79,5.18,5.4,9819,0
|
| 160 |
+
LSE.US,D,20250811,000000,5.4038,5.573,5.1,5.29,29200,0
|
| 161 |
+
LSE.US,D,20250812,000000,5.34,5.492,5.1859,5.25,14607,0
|
| 162 |
+
LSE.US,D,20250813,000000,5.47,5.47,5.21,5.21,2936,0
|
| 163 |
+
LSE.US,D,20250814,000000,5.26,5.4,5.15,5.38,15473,0
|
| 164 |
+
LSE.US,D,20250815,000000,5.545,5.64,5.35,5.53,6467,0
|
| 165 |
+
LSE.US,D,20250818,000000,5.52,5.65,5.26,5.36,5106,0
|
| 166 |
+
LSE.US,D,20250819,000000,5.3553,5.55,5.26,5.42,8626,0
|
| 167 |
+
LSE.US,D,20250820,000000,5.26,5.41,5.26,5.395,1561,0
|
| 168 |
+
LSE.US,D,20250821,000000,5.35,5.37,5.265,5.33,1704,0
|
| 169 |
+
LSE.US,D,20250822,000000,5.31,5.4,5.31,5.39,3358,0
|
| 170 |
+
LSE.US,D,20250825,000000,5.38,5.38,5.1199,5.37,3215,0
|
| 171 |
+
LSE.US,D,20250826,000000,5.1901,5.49,5.1901,5.49,4000,0
|
| 172 |
+
LSE.US,D,20250827,000000,5.49,5.65,5.42,5.45,6418,0
|
| 173 |
+
LSE.US,D,20250828,000000,5.425,5.5112,5.36,5.51,1511,0
|
| 174 |
+
LSE.US,D,20250829,000000,5.174,5.7,5.174,5.41,4018,0
|
| 175 |
+
LSE.US,D,20250902,000000,5.22,5.39,5.21,5.3612,8768,0
|
| 176 |
+
LSE.US,D,20250903,000000,5.36,5.4,5.2006,5.4,3647,0
|
| 177 |
+
LSE.US,D,20250904,000000,5.21,5.59,5.2,5.46,7829,0
|
| 178 |
+
LSE.US,D,20250905,000000,5.46,5.46,5.242621,5.25,1358,0
|
| 179 |
+
LSE.US,D,20250908,000000,5.35,5.48,5.32,5.38,1452,0
|
| 180 |
+
LSE.US,D,20250909,000000,5.21,5.38,5.21,5.3119,2823,0
|
| 181 |
+
LSE.US,D,20250910,000000,5.37,5.657,5.29,5.41,9049,0
|
| 182 |
+
LSE.US,D,20250911,000000,5.31,5.45,5.3,5.31,2616,0
|
| 183 |
+
LSE.US,D,20250912,000000,5.455,5.455,5.3114,5.32,2364,0
|
| 184 |
+
LSE.US,D,20250915,000000,5.45,5.58,5.372,5.58,2462,0
|
| 185 |
+
LSE.US,D,20250916,000000,5.4155,5.495,5.2901,5.495,4704,0
|
| 186 |
+
LSE.US,D,20250917,000000,5.49,5.4901,5.2901,5.2901,2506,0
|
| 187 |
+
LSE.US,D,20250918,000000,5.58,5.58,5.42,5.43,2949,0
|
| 188 |
+
LSE.US,D,20250919,000000,5.361,5.4,5.211,5.28,15938,0
|
| 189 |
+
LSE.US,D,20250922,000000,5.4845,5.4845,5.24,5.245,3605,0
|
| 190 |
+
LSE.US,D,20250923,000000,5.11,5.3953,5.11,5.23,7637,0
|
| 191 |
+
LSE.US,D,20250924,000000,5.3,5.3,5.16,5.2906,1798,0
|
| 192 |
+
LSE.US,D,20250925,000000,5.17,5.29,5.11,5.2,5738,0
|
| 193 |
+
LSE.US,D,20250926,000000,5.1,5.4425,5.1,5.4425,3152,0
|
| 194 |
+
LSE.US,D,20250929,000000,5.1,5.372,5.1,5.15,3709,0
|
| 195 |
+
LSE.US,D,20250930,000000,5.15,5.4,5.0681,5.3994,6692,0
|
| 196 |
+
LSE.US,D,20251001,000000,5.11,5.388,5.1001,5.3276,2878,0
|
| 197 |
+
LSE.US,D,20251002,000000,5.16,5.3,5.12,5.1219,6970,0
|
| 198 |
+
LSE.US,D,20251003,000000,5.11,5.26,5.11,5.26,6038,0
|
| 199 |
+
LSE.US,D,20251006,000000,5.34,5.34,5.2,5.25,15408,0
|
| 200 |
+
LSE.US,D,20251007,000000,5.25,5.3,5.21,5.29,7160,0
|
| 201 |
+
LSE.US,D,20251008,000000,5.2899,5.3,5.255,5.3,36965,0
|
| 202 |
+
LSE.US,D,20251009,000000,5.31,5.6,5.31,5.51,15710,0
|
| 203 |
+
LSE.US,D,20251010,000000,5.48,5.56,5.3,5.3,10665,0
|
| 204 |
+
LSE.US,D,20251013,000000,5.3077,5.3077,5.3,5.3,4616,0
|
| 205 |
+
LSE.US,D,20251014,000000,6.73,6.73,5.41,5.86,63618,0
|
| 206 |
+
LSE.US,D,20251015,000000,5.65,5.8,5.6084,5.64,9004,0
|
| 207 |
+
LSE.US,D,20251016,000000,5.6501,5.81,5.6501,5.79,5316,0
|
| 208 |
+
LSE.US,D,20251017,000000,5.758,5.758,5.6101,5.6101,3171,0
|
| 209 |
+
LSE.US,D,20251020,000000,5.58,5.58,5.33,5.33,9135,0
|
| 210 |
+
LSE.US,D,20251021,000000,5.43,5.58,5.36,5.36,6369,0
|
| 211 |
+
LSE.US,D,20251022,000000,5.42,5.58,5.3,5.58,8129,0
|
| 212 |
+
LSE.US,D,20251023,000000,5.6,5.9305,5.35,5.6068,6591,0
|
| 213 |
+
LSE.US,D,20251024,000000,5.59,5.59,5.36,5.41,2031,0
|
| 214 |
+
LSE.US,D,20251027,000000,5.41,5.45,5.39,5.41,2756,0
|
| 215 |
+
LSE.US,D,20251028,000000,5.41,5.5,5.41,5.45,3489,0
|
| 216 |
+
LSE.US,D,20251029,000000,5.324,5.4485,5.31,5.4485,4887,0
|
| 217 |
+
LSE.US,D,20251030,000000,5.3,5.44,5.26,5.3,4811,0
|
| 218 |
+
LSE.US,D,20251031,000000,5.3,5.3,5.29,5.3,4021,0
|
| 219 |
+
LSE.US,D,20251103,000000,5.26,5.35,5.25,5.26,3653,0
|
| 220 |
+
LSE.US,D,20251104,000000,5.22,5.24,5.21,5.24,5090,0
|
| 221 |
+
LSE.US,D,20251105,000000,5.34,5.6,5.34,5.59,7327,0
|
| 222 |
+
LSE.US,D,20251106,000000,5.53,5.5698,5.23,5.26,4520,0
|
| 223 |
+
LSE.US,D,20251107,000000,5.24,5.26,5.22,5.22,1200,0
|
| 224 |
+
LSE.US,D,20251110,000000,5.22,5.39,5.22,5.39,2513,0
|
| 225 |
+
LSE.US,D,20251111,000000,5.27,5.27,5.24,5.26,2725,0
|
| 226 |
+
LSE.US,D,20251112,000000,5.3,5.3,5.3,5.3,511,0
|
| 227 |
+
LSE.US,D,20251113,000000,5.28,5.28,5.23,5.23,4660,0
|
| 228 |
+
LSE.US,D,20251114,000000,5.2,5.2426,5.2,5.24,2320,0
|
| 229 |
+
LSE.US,D,20251117,000000,5.27,5.27,5.2,5.2001,2858,0
|
| 230 |
+
LSE.US,D,20251118,000000,5.21,5.21,5.21,5.21,811,0
|
| 231 |
+
LSE.US,D,20251119,000000,5.21,5.21,5.21,5.21,861,0
|
| 232 |
+
LSE.US,D,20251120,000000,5.39,5.39,5.2,5.2,1781,0
|
| 233 |
+
LSE.US,D,20251121,000000,5.25,5.3,5.2,5.2567,1647,0
|
| 234 |
+
LSE.US,D,20251124,000000,5.21,5.25,5.2,5.2,1613,0
|
| 235 |
+
LSE.US,D,20251125,000000,5.17,5.17,5.15,5.1501,1237,0
|
| 236 |
+
LSE.US,D,20251126,000000,5.2761,5.53,5.2761,5.4895,2108,0
|
| 237 |
+
LSE.US,D,20251128,000000,5.33,5.33,5.15,5.17,3385,0
|
| 238 |
+
LSE.US,D,20251201,000000,5.16,5.17,5.15,5.16,3237,0
|
| 239 |
+
LSE.US,D,20251202,000000,5.15,5.447,5.1,5.11,3768,0
|
| 240 |
+
LSE.US,D,20251203,000000,5.11,5.4435,5.1,5.1301,5327,0
|
| 241 |
+
LSE.US,D,20251204,000000,5.25,5.3925,5.1,5.1775,1131,0
|
| 242 |
+
LSE.US,D,20251205,000000,5.24,5.24,5.24,5.24,777,0
|
| 243 |
+
LSE.US,D,20251208,000000,5.1802,5.1802,5.1,5.1,397,0
|
| 244 |
+
LSE.US,D,20251209,000000,5.1,5.1017,4.7,4.98,16602,0
|
| 245 |
+
LSE.US,D,20251210,000000,5.12,5.12,4.8,4.81,3063,0
|
| 246 |
+
LSE.US,D,20251211,000000,4.8,4.88,4.8,4.88,2427,0
|
| 247 |
+
LSE.US,D,20251212,000000,4.88,4.88,4.8799,4.8799,1122,0
|
| 248 |
+
LSE.US,D,20251215,000000,4.75,4.75,4.5,4.51,2298,0
|
| 249 |
+
LSE.US,D,20251216,000000,4.51,4.51,4.45,4.51,4529,0
|
| 250 |
+
LSE.US,D,20251218,000000,4.44,4.5994,4.0501,4.5994,16785,0
|
| 251 |
+
LSE.US,D,20251219,000000,4.46,4.46,4.2,4.2,955,0
|
| 252 |
+
LSE.US,D,20251222,000000,4.1854,4.285,4.0589,4.131,3423,0
|
| 253 |
+
LSE.US,D,20251223,000000,4.12,4.1295,4.12,4.1295,1410,0
|
| 254 |
+
LSE.US,D,20251224,000000,4.03,4.62,4.03,4.31,25503,0
|
| 255 |
+
LSE.US,D,20251226,000000,4.2,4.8,4.2,4.37,13910,0
|
| 256 |
+
LSE.US,D,20251229,000000,4.28,4.35,4.07,4.2855,11491,0
|
| 257 |
+
LSE.US,D,20251230,000000,4.15,4.436,4.07,4.436,7627,0
|
| 258 |
+
LSE.US,D,20251231,000000,4.14,4.5894,4.14,4.37,3436,0
|
| 259 |
+
LSE.US,D,20260102,000000,4.43,4.4595,4.27,4.27,2360,0
|
| 260 |
+
LSE.US,D,20260105,000000,4.297,4.45,4.297,4.45,2494,0
|
| 261 |
+
LSE.US,D,20260106,000000,4.45,4.9495,4.45,4.86,13675,0
|
| 262 |
+
LSE.US,D,20260107,000000,4.84,4.88,4.8,4.8001,4624,0
|
| 263 |
+
LSE.US,D,20260108,000000,4.67,4.7995,4.56,4.57,3272,0
|
| 264 |
+
LSE.US,D,20260109,000000,4.56,4.8785,4.56,4.57,3306,0
|
| 265 |
+
LSE.US,D,20260112,000000,4.6,4.6,4.5,4.5,1534,0
|
| 266 |
+
LSE.US,D,20260113,000000,4.45,4.98,4.42,4.98,18555,0
|
| 267 |
+
LSE.US,D,20260114,000000,4.89,4.9785,4.7,4.73,5031,0
|
| 268 |
+
LSE.US,D,20260115,000000,4.6999,4.97,4.6601,4.86,9044,0
|
| 269 |
+
LSE.US,D,20260116,000000,4.77,4.97,4.62,4.96,8291,0
|
| 270 |
+
LSE.US,D,20260120,000000,4.94,4.98,4.45,4.76,3154,0
|
| 271 |
+
LSE.US,D,20260121,000000,4.99,4.99,4.95,4.95,1617,0
|
| 272 |
+
LSE.US,D,20260122,000000,4.99,5,4.9005,4.9302,4342,0
|
| 273 |
+
LSE.US,D,20260123,000000,4.99,4.99,4.99,4.99,248,0
|
| 274 |
+
LSE.US,D,20260126,000000,5,5.12,5,5.055,5668,0
|
| 275 |
+
LSE.US,D,20260127,000000,5,5.18,5,5.1,4908,0
|
| 276 |
+
LSE.US,D,20260128,000000,4.97,4.97,4.58,4.58,9315,0
|
| 277 |
+
LSE.US,D,20260129,000000,4.5001,4.58,4.4,4.58,4120,0
|
| 278 |
+
LSE.US,D,20260130,000000,4.4,4.56,4.4,4.56,1171,0
|
| 279 |
+
LSE.US,D,20260202,000000,4.68,4.68,4.4711,4.6364,4284,0
|
| 280 |
+
LSE.US,D,20260203,000000,4.6,4.63,4.3505,4.3505,3529,0
|
| 281 |
+
LSE.US,D,20260204,000000,4.55,5.075,3.8,3.9,79094,0
|
| 282 |
+
LSE.US,D,20260205,000000,4,4.3,3.9,3.9,12011,0
|
| 283 |
+
LSE.US,D,20260206,000000,3.99,4.5399,3.99,4.4994,8350,0
|
| 284 |
+
LSE.US,D,20260209,000000,4.48,4.5,4.0321,4.2,27026,0
|
| 285 |
+
LSE.US,D,20260210,000000,4.48,4.4995,4.3701,4.3701,1090,0
|
| 286 |
+
LSE.US,D,20260211,000000,4.4,4.45,4.35,4.35,3310,0
|
| 287 |
+
LSE.US,D,20260212,000000,4.5,4.76,4.5,4.5395,7176,0
|
| 288 |
+
LSE.US,D,20260213,000000,4.7534,4.76,4.36,4.36,2801,0
|
| 289 |
+
LSE.US,D,20260217,000000,4.22,4.96,4.22,4.63,2515,0
|
| 290 |
+
LSE.US,D,20260218,000000,4.5501,4.5501,4.5501,4.5501,319,0
|
daily/us/nasdaq stocks/2/ltcc.us.txt
ADDED
|
@@ -0,0 +1,78 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
LTCC.US,D,20251028,000000,25.3499,25.379,24.11,24.13,55917,0
|
| 3 |
+
LTCC.US,D,20251029,000000,24.66,24.7675,23.6799,24.29,61775,0
|
| 4 |
+
LTCC.US,D,20251030,000000,23.35,23.35,22.26,22.2792,22477,0
|
| 5 |
+
LTCC.US,D,20251031,000000,23.44,23.625,23.21,23.622,34257,0
|
| 6 |
+
LTCC.US,D,20251103,000000,22.85,22.85,21.29,21.38,48858,0
|
| 7 |
+
LTCC.US,D,20251104,000000,21.531,21.9,19.78,20.3834,65984,0
|
| 8 |
+
LTCC.US,D,20251105,000000,21.2,21.9,21.16,21.834,18010,0
|
| 9 |
+
LTCC.US,D,20251106,000000,21.46,21.59,20.96,21.2995,18260,0
|
| 10 |
+
LTCC.US,D,20251107,000000,21.68,25.69,21.68,24.8514,69420,0
|
| 11 |
+
LTCC.US,D,20251110,000000,26.3,26.9392,25.85,26.3107,223526,0
|
| 12 |
+
LTCC.US,D,20251111,000000,25.06,25.22,24.3998,24.4081,63131,0
|
| 13 |
+
LTCC.US,D,20251112,000000,25.33,25.33,23.36,24.126,93590,0
|
| 14 |
+
LTCC.US,D,20251113,000000,24.97,25.0672,23,23.2185,132345,0
|
| 15 |
+
LTCC.US,D,20251114,000000,23.2,24.55,23.13,24.0917,78453,0
|
| 16 |
+
LTCC.US,D,20251117,000000,23.3,23.83,22.43,22.5598,45978,0
|
| 17 |
+
LTCC.US,D,20251118,000000,23.32,23.895,23.23,23.406,46896,0
|
| 18 |
+
LTCC.US,D,20251119,000000,22.64,23.16,21.8,22.273,61286,0
|
| 19 |
+
LTCC.US,D,20251120,000000,22.63,22.65,21.1198,21.2459,34270,0
|
| 20 |
+
LTCC.US,D,20251121,000000,20.27,20.6851,19.89,20.12,42265,0
|
| 21 |
+
LTCC.US,D,20251124,000000,20.21,21.4999,20.1991,21.3558,35733,0
|
| 22 |
+
LTCC.US,D,20251125,000000,20.76,21.23,20.4001,21.0585,15510,0
|
| 23 |
+
LTCC.US,D,20251126,000000,20.68,21.36,20.496,21.2443,12710,0
|
| 24 |
+
LTCC.US,D,20251128,000000,21.0688,21.3579,20.52,20.5645,20826,0
|
| 25 |
+
LTCC.US,D,20251201,000000,18.95,18.97,18.4001,18.8705,52039,0
|
| 26 |
+
LTCC.US,D,20251202,000000,19.39,20.4299,19.39,20.2625,26177,0
|
| 27 |
+
LTCC.US,D,20251203,000000,20.8,21.16,20.7217,21.0836,23084,0
|
| 28 |
+
LTCC.US,D,20251204,000000,20.73,20.7799,20.15,20.61,27057,0
|
| 29 |
+
LTCC.US,D,20251205,000000,20.071,20.2368,19.52,19.6338,67006,0
|
| 30 |
+
LTCC.US,D,20251208,000000,20.5199,20.62,20.28,20.5681,13777,0
|
| 31 |
+
LTCC.US,D,20251209,000000,20.5895,21.5,20.525,21.055,21223,0
|
| 32 |
+
LTCC.US,D,20251210,000000,20.64,21.32,20.62,20.9766,5960,0
|
| 33 |
+
LTCC.US,D,20251211,000000,19.79,20.29,19.7478,20.2477,13114,0
|
| 34 |
+
LTCC.US,D,20251212,000000,20.61,20.68,19.76,20.0084,49740,0
|
| 35 |
+
LTCC.US,D,20251215,000000,19.62,19.645,18.7,18.7331,39537,0
|
| 36 |
+
LTCC.US,D,20251216,000000,19.142,19.53,19.125,19.3817,16303,0
|
| 37 |
+
LTCC.US,D,20251217,000000,19.35,19.8,18.5,18.665,39519,0
|
| 38 |
+
LTCC.US,D,20251218,000000,18.915,19.16,17.8013,17.9906,24095,0
|
| 39 |
+
LTCC.US,D,20251219,000000,18.6232,19.0781,18.6232,19.05,60636,0
|
| 40 |
+
LTCC.US,D,20251222,000000,19.23,19.57,18.79,18.82,16578,0
|
| 41 |
+
LTCC.US,D,20251223,000000,18.813,19.065,18.57,18.9767,21541,0
|
| 42 |
+
LTCC.US,D,20251224,000000,18.7512,18.78,18.4747,18.5138,9344,0
|
| 43 |
+
LTCC.US,D,20251226,000000,18.93,18.95,18.53,18.865,7112,0
|
| 44 |
+
LTCC.US,D,20251229,000000,18.95,19.2399,18.95,19.14,9494,0
|
| 45 |
+
LTCC.US,D,20251230,000000,19.15,19.25,19.0405,19.045,5648,0
|
| 46 |
+
LTCC.US,D,20251231,000000,19.23,19.23,18.63,18.7739,17488,0
|
| 47 |
+
LTCC.US,D,20260102,000000,19.57,19.9599,19.57,19.8875,28721,0
|
| 48 |
+
LTCC.US,D,20260105,000000,20.13,20.67,20.0301,20.5636,21926,0
|
| 49 |
+
LTCC.US,D,20260106,000000,20.7,20.7399,20.05,20.2832,21973,0
|
| 50 |
+
LTCC.US,D,20260107,000000,20.11,20.11,19.89,19.9267,14927,0
|
| 51 |
+
LTCC.US,D,20260108,000000,19.74,19.98,19.58,19.8641,4614,0
|
| 52 |
+
LTCC.US,D,20260109,000000,19.73,20.099,19.655,19.895,9702,0
|
| 53 |
+
LTCC.US,D,20260112,000000,18.77,18.96,18.66,18.695,22138,0
|
| 54 |
+
LTCC.US,D,20260113,000000,18.94,19.08,18.62,18.8088,34132,0
|
| 55 |
+
LTCC.US,D,20260114,000000,19.36,19.819,18.95,19.0675,110172,0
|
| 56 |
+
LTCC.US,D,20260115,000000,18.49,18.56,17.2,17.6173,119216,0
|
| 57 |
+
LTCC.US,D,20260116,000000,17.92,18.3399,17.46,18.2459,137144,0
|
| 58 |
+
LTCC.US,D,20260120,000000,17.07,17.155,16.44,16.48,105125,0
|
| 59 |
+
LTCC.US,D,20260121,000000,16.8587,16.94,16.18,16.86,37050,0
|
| 60 |
+
LTCC.US,D,20260122,000000,16.79,16.84,16.43,16.6557,60849,0
|
| 61 |
+
LTCC.US,D,20260123,000000,16.65,16.8799,16.45,16.5064,38758,0
|
| 62 |
+
LTCC.US,D,20260126,000000,16.79,17.03,16.78,16.8487,33335,0
|
| 63 |
+
LTCC.US,D,20260127,000000,16.99,17.21,16.895,17.1549,27169,0
|
| 64 |
+
LTCC.US,D,20260128,000000,16.89,17.0462,16.73,16.9344,12528,0
|
| 65 |
+
LTCC.US,D,20260129,000000,16.53,16.53,15.78,16.0651,40600,0
|
| 66 |
+
LTCC.US,D,20260130,000000,15.75,16.13,15.5,15.8879,15487,0
|
| 67 |
+
LTCC.US,D,20260202,000000,14.63,14.95,14.56,14.62,38315,0
|
| 68 |
+
LTCC.US,D,20260203,000000,14.641,14.95,13.935,14.8798,31744,0
|
| 69 |
+
LTCC.US,D,20260204,000000,14.48,14.5396,13.97,14.415,21737,0
|
| 70 |
+
LTCC.US,D,20260205,000000,13.778,14,12.32,12.41,49478,0
|
| 71 |
+
LTCC.US,D,20260206,000000,13.09,13.79,13.01,13.4597,54579,0
|
| 72 |
+
LTCC.US,D,20260209,000000,13.05,13.4544,13,13.4303,19250,0
|
| 73 |
+
LTCC.US,D,20260210,000000,13.13,13.18,12.94,13.07,34376,0
|
| 74 |
+
LTCC.US,D,20260211,000000,12.8161,12.82,12.5,12.7911,7280,0
|
| 75 |
+
LTCC.US,D,20260212,000000,12.9912,13.005,12.62,12.7026,16375,0
|
| 76 |
+
LTCC.US,D,20260213,000000,13.13,13.55,13.04,13.5169,46438,0
|
| 77 |
+
LTCC.US,D,20260217,000000,13.46,13.46,13.0578,13.2532,4664,0
|
| 78 |
+
LTCC.US,D,20260218,000000,13.16,13.44,13,13.02,12348,0
|
daily/us/nasdaq stocks/2/maciw.us.txt
ADDED
|
@@ -0,0 +1,246 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MACIW.US,D,20240718,000000,0.11,0.1101,0.11,0.11,55275,0
|
| 3 |
+
MACIW.US,D,20240719,000000,0.11,0.11,0.1,0.11,284721,0
|
| 4 |
+
MACIW.US,D,20240724,000000,0.1,0.11,0.1,0.11,18216,0
|
| 5 |
+
MACIW.US,D,20240725,000000,0.1001,0.1001,0.1,0.1,161096,0
|
| 6 |
+
MACIW.US,D,20240729,000000,0.105,0.11,0.105,0.11,4029,0
|
| 7 |
+
MACIW.US,D,20240730,000000,0.11,0.11,0.11,0.11,100,0
|
| 8 |
+
MACIW.US,D,20240731,000000,0.11,0.11,0.102,0.11,7525,0
|
| 9 |
+
MACIW.US,D,20240801,000000,0.11,0.11,0.11,0.11,600,0
|
| 10 |
+
MACIW.US,D,20240802,000000,0.091275,0.091275,0.091275,0.091275,120,0
|
| 11 |
+
MACIW.US,D,20240805,000000,0.102,0.102,0.1001,0.1001,17942,0
|
| 12 |
+
MACIW.US,D,20240807,000000,0.11,0.11,0.1072,0.1072,892,0
|
| 13 |
+
MACIW.US,D,20240809,000000,0.1,0.1,0.09,0.09,225000,0
|
| 14 |
+
MACIW.US,D,20240812,000000,0.1,0.13,0.1,0.13,111699,0
|
| 15 |
+
MACIW.US,D,20240813,000000,0.11,0.11,0.11,0.11,248,0
|
| 16 |
+
MACIW.US,D,20240814,000000,0.11,0.11,0.11,0.11,200,0
|
| 17 |
+
MACIW.US,D,20240815,000000,0.1076,0.1076,0.1076,0.1076,200,0
|
| 18 |
+
MACIW.US,D,20240819,000000,0.104,0.104,0.1002,0.1039,843,0
|
| 19 |
+
MACIW.US,D,20240820,000000,0.12,0.12,0.11,0.11,51684,0
|
| 20 |
+
MACIW.US,D,20240821,000000,0.12,0.12,0.12,0.12,482,0
|
| 21 |
+
MACIW.US,D,20240823,000000,0.12,0.12,0.1001,0.12,1100,0
|
| 22 |
+
MACIW.US,D,20240827,000000,0.1047,0.12,0.1,0.116376,120507,0
|
| 23 |
+
MACIW.US,D,20240828,000000,0.104,0.104,0.1,0.1,44056,0
|
| 24 |
+
MACIW.US,D,20240829,000000,0.104,0.104,0.1,0.1,541,0
|
| 25 |
+
MACIW.US,D,20240830,000000,0.12,0.12,0.12,0.12,2500,0
|
| 26 |
+
MACIW.US,D,20240903,000000,0.1,0.1,0.09,0.0961,11739,0
|
| 27 |
+
MACIW.US,D,20240904,000000,0.096,0.096,0.09,0.09,100024,0
|
| 28 |
+
MACIW.US,D,20240905,000000,0.092,0.12,0.0852,0.12,54320,0
|
| 29 |
+
MACIW.US,D,20240906,000000,0.1155,0.1155,0.1155,0.1155,384,0
|
| 30 |
+
MACIW.US,D,20240909,000000,0.12,0.12,0.1132,0.1132,20631,0
|
| 31 |
+
MACIW.US,D,20240911,000000,0.104,0.12,0.104,0.12,10799,0
|
| 32 |
+
MACIW.US,D,20240912,000000,0.1,0.12,0.1,0.12,60384,0
|
| 33 |
+
MACIW.US,D,20240916,000000,0.1001,0.1001,0.1,0.1,2071,0
|
| 34 |
+
MACIW.US,D,20240917,000000,0.0902,0.1306,0.0852,0.1305,64257,0
|
| 35 |
+
MACIW.US,D,20240918,000000,0.14,0.14,0.0854,0.12,3271,0
|
| 36 |
+
MACIW.US,D,20240919,000000,0.14,0.14,0.11,0.11,800,0
|
| 37 |
+
MACIW.US,D,20240923,000000,0.1196,0.1196,0.1196,0.1196,296,0
|
| 38 |
+
MACIW.US,D,20240924,000000,0.0851,0.11,0.0851,0.11,50724,0
|
| 39 |
+
MACIW.US,D,20240926,000000,0.1398,0.1398,0.1336,0.1336,4311,0
|
| 40 |
+
MACIW.US,D,20240927,000000,0.1079,0.1079,0.1079,0.1079,176,0
|
| 41 |
+
MACIW.US,D,20240930,000000,0.09,0.09,0.09,0.09,792,0
|
| 42 |
+
MACIW.US,D,20241001,000000,0.1299,0.13,0.1299,0.13,429,0
|
| 43 |
+
MACIW.US,D,20241002,000000,0.0988,0.0988,0.0912,0.0987,1065,0
|
| 44 |
+
MACIW.US,D,20241007,000000,0.1298,0.1298,0.1007,0.1007,1087,0
|
| 45 |
+
MACIW.US,D,20241009,000000,0.098,0.1,0.098,0.1,2002,0
|
| 46 |
+
MACIW.US,D,20241014,000000,0.097,0.097,0.0902,0.0969,1022,0
|
| 47 |
+
MACIW.US,D,20241015,000000,0.117199,0.117199,0.1036,0.1036,934,0
|
| 48 |
+
MACIW.US,D,20241016,000000,0.1034,0.1172,0.100001,0.1172,1257,0
|
| 49 |
+
MACIW.US,D,20241021,000000,0.0976,0.0976,0.0976,0.0976,1800,0
|
| 50 |
+
MACIW.US,D,20241024,000000,0.0958,0.0958,0.0957,0.0957,800,0
|
| 51 |
+
MACIW.US,D,20241031,000000,0.1112,0.1112,0.0901,0.0901,335,0
|
| 52 |
+
MACIW.US,D,20241111,000000,0.094,0.094,0.094,0.094,199,0
|
| 53 |
+
MACIW.US,D,20241113,000000,0.092,0.092,0.092,0.092,1812,0
|
| 54 |
+
MACIW.US,D,20241114,000000,0.0966,0.1127,0.0921,0.11,2034,0
|
| 55 |
+
MACIW.US,D,20241115,000000,0.115,0.115,0.115,0.115,100,0
|
| 56 |
+
MACIW.US,D,20241120,000000,0.0901,0.0901,0.0901,0.0901,527,0
|
| 57 |
+
MACIW.US,D,20241121,000000,0.0966,0.0966,0.0921,0.0951,3185,0
|
| 58 |
+
MACIW.US,D,20241122,000000,0.103856,0.104,0.103856,0.104,1422,0
|
| 59 |
+
MACIW.US,D,20241125,000000,0.1,0.1125,0.1,0.11,545495,0
|
| 60 |
+
MACIW.US,D,20241126,000000,0.11,0.1125,0.11,0.11,3255,0
|
| 61 |
+
MACIW.US,D,20241127,000000,0.1054,0.1054,0.1054,0.1054,862,0
|
| 62 |
+
MACIW.US,D,20241129,000000,0.112,0.115,0.112,0.115,625,0
|
| 63 |
+
MACIW.US,D,20241203,000000,0.11,0.11,0.11,0.11,7500,0
|
| 64 |
+
MACIW.US,D,20241204,000000,0.11,0.11,0.105,0.1051,20000,0
|
| 65 |
+
MACIW.US,D,20241206,000000,0.11,0.12,0.11,0.11,76028,0
|
| 66 |
+
MACIW.US,D,20241209,000000,0.12,0.12,0.12,0.12,78000,0
|
| 67 |
+
MACIW.US,D,20241211,000000,0.1269,0.13,0.1128,0.1128,8412,0
|
| 68 |
+
MACIW.US,D,20241212,000000,0.1217,0.1217,0.1217,0.1217,100,0
|
| 69 |
+
MACIW.US,D,20241213,000000,0.113,0.113,0.113,0.113,195,0
|
| 70 |
+
MACIW.US,D,20241220,000000,0.1139,0.1139,0.11,0.1101,26461,0
|
| 71 |
+
MACIW.US,D,20241230,000000,0.11,0.1298,0.11,0.1101,27426,0
|
| 72 |
+
MACIW.US,D,20241231,000000,0.1259,0.1298,0.115,0.115,21120,0
|
| 73 |
+
MACIW.US,D,20250103,000000,0.112703,0.112703,0.112703,0.112703,313,0
|
| 74 |
+
MACIW.US,D,20250106,000000,0.1215,0.1305,0.12,0.13,70693,0
|
| 75 |
+
MACIW.US,D,20250107,000000,0.1301,0.1301,0.1301,0.1301,2501,0
|
| 76 |
+
MACIW.US,D,20250108,000000,0.13,0.136025,0.13,0.13,21672,0
|
| 77 |
+
MACIW.US,D,20250110,000000,0.13,0.13,0.13,0.13,1061,0
|
| 78 |
+
MACIW.US,D,20250115,000000,0.13,0.13,0.13,0.13,74878,0
|
| 79 |
+
MACIW.US,D,20250117,000000,0.165,0.165,0.165,0.165,1500,0
|
| 80 |
+
MACIW.US,D,20250121,000000,0.23,0.330358,0.132,0.2499,2930,0
|
| 81 |
+
MACIW.US,D,20250122,000000,0.2499,0.2499,0.175501,0.1971,1749,0
|
| 82 |
+
MACIW.US,D,20250123,000000,0.2499,0.296,0.19,0.19,2729,0
|
| 83 |
+
MACIW.US,D,20250124,000000,0.13,0.1383,0.13,0.1382,1285,0
|
| 84 |
+
MACIW.US,D,20250127,000000,0.169,0.169,0.13,0.154,916,0
|
| 85 |
+
MACIW.US,D,20250128,000000,0.13,0.1556,0.13,0.13,146388,0
|
| 86 |
+
MACIW.US,D,20250130,000000,0.13,0.13,0.13,0.13,132,0
|
| 87 |
+
MACIW.US,D,20250131,000000,0.15,0.15,0.13,0.13,25687,0
|
| 88 |
+
MACIW.US,D,20250203,000000,0.13,0.13,0.13,0.13,115,0
|
| 89 |
+
MACIW.US,D,20250204,000000,0.13,0.13,0.13,0.13,701,0
|
| 90 |
+
MACIW.US,D,20250205,000000,0.13,0.15,0.13,0.14,304727,0
|
| 91 |
+
MACIW.US,D,20250207,000000,0.14,0.14,0.13,0.14,10000,0
|
| 92 |
+
MACIW.US,D,20250210,000000,0.1475,0.1475,0.1475,0.1475,157,0
|
| 93 |
+
MACIW.US,D,20250212,000000,0.13,0.13,0.13,0.13,25000,0
|
| 94 |
+
MACIW.US,D,20250213,000000,0.14,0.14,0.13,0.1375,130901,0
|
| 95 |
+
MACIW.US,D,20250214,000000,0.1306,0.131,0.13,0.131,13677,0
|
| 96 |
+
MACIW.US,D,20250220,000000,0.1718,0.1718,0.131,0.131,2425,0
|
| 97 |
+
MACIW.US,D,20250224,000000,0.1466,0.1466,0.135,0.135,227,0
|
| 98 |
+
MACIW.US,D,20250227,000000,0.1782,0.19,0.131,0.1351,18740,0
|
| 99 |
+
MACIW.US,D,20250228,000000,0.1756,0.1756,0.13,0.133376,19421,0
|
| 100 |
+
MACIW.US,D,20250304,000000,0.1201,0.1255,0.12,0.1255,36673,0
|
| 101 |
+
MACIW.US,D,20250306,000000,0.12,0.1201,0.12,0.1201,909,0
|
| 102 |
+
MACIW.US,D,20250311,000000,0.1201,0.14,0.1201,0.14,226716,0
|
| 103 |
+
MACIW.US,D,20250317,000000,0.2,0.2,0.15,0.15,82102,0
|
| 104 |
+
MACIW.US,D,20250318,000000,0.12,0.12,0.12,0.12,5191,0
|
| 105 |
+
MACIW.US,D,20250319,000000,0.1329,0.1676,0.119734,0.13,8868,0
|
| 106 |
+
MACIW.US,D,20250320,000000,0.388458,0.388458,0.13,0.1429,3206,0
|
| 107 |
+
MACIW.US,D,20250324,000000,0.1546,0.1546,0.13,0.14,1839,0
|
| 108 |
+
MACIW.US,D,20250325,000000,0.16,0.16,0.14,0.14,1095,0
|
| 109 |
+
MACIW.US,D,20250326,000000,0.17,0.17,0.15,0.15,22254,0
|
| 110 |
+
MACIW.US,D,20250327,000000,0.1501,0.1501,0.135,0.135,332,0
|
| 111 |
+
MACIW.US,D,20250328,000000,0.145197,0.1818,0.13,0.1348,11027,0
|
| 112 |
+
MACIW.US,D,20250401,000000,0.1981,0.1981,0.1981,0.1981,685,0
|
| 113 |
+
MACIW.US,D,20250402,000000,0.1666,0.1704,0.145,0.145,78435,0
|
| 114 |
+
MACIW.US,D,20250404,000000,0.167744,0.167744,0.167744,0.167744,1020,0
|
| 115 |
+
MACIW.US,D,20250407,000000,0.1514,0.1514,0.14,0.14,21275,0
|
| 116 |
+
MACIW.US,D,20250409,000000,0.12,0.1201,0.12,0.1201,859,0
|
| 117 |
+
MACIW.US,D,20250414,000000,0.13,0.1402,0.1201,0.1201,18975,0
|
| 118 |
+
MACIW.US,D,20250416,000000,0.16,0.18,0.1101,0.1188,5246,0
|
| 119 |
+
MACIW.US,D,20250417,000000,0.1201,0.1201,0.1201,0.1201,113,0
|
| 120 |
+
MACIW.US,D,20250421,000000,0.1103,0.1281,0.1103,0.1176,3046,0
|
| 121 |
+
MACIW.US,D,20250422,000000,0.1179,0.118,0.1179,0.118,299,0
|
| 122 |
+
MACIW.US,D,20250423,000000,0.1465,0.1536,0.118,0.118,26055,0
|
| 123 |
+
MACIW.US,D,20250428,000000,0.15,0.15,0.13843,0.13843,2100,0
|
| 124 |
+
MACIW.US,D,20250429,000000,0.1599,0.1674,0.13,0.13,9180,0
|
| 125 |
+
MACIW.US,D,20250502,000000,0.159,0.159,0.1572,0.1572,1300,0
|
| 126 |
+
MACIW.US,D,20250506,000000,0.16,0.16,0.16,0.16,199,0
|
| 127 |
+
MACIW.US,D,20250512,000000,0.1763,0.2,0.1602,0.2,400,0
|
| 128 |
+
MACIW.US,D,20250513,000000,0.17,0.17,0.17,0.17,400,0
|
| 129 |
+
MACIW.US,D,20250516,000000,0.23,0.2318,0.2,0.2,79962,0
|
| 130 |
+
MACIW.US,D,20250520,000000,0.200001,0.235,0.200001,0.235,344,0
|
| 131 |
+
MACIW.US,D,20250522,000000,0.1821,0.1872,0.1603,0.18,33298,0
|
| 132 |
+
MACIW.US,D,20250523,000000,0.196,0.2138,0.1746,0.1746,29643,0
|
| 133 |
+
MACIW.US,D,20250527,000000,0.18,0.18,0.17,0.175,6249,0
|
| 134 |
+
MACIW.US,D,20250528,000000,0.19505,0.1951,0.122,0.122,3041,0
|
| 135 |
+
MACIW.US,D,20250530,000000,0.12,0.2,0.12,0.1518,2514,0
|
| 136 |
+
MACIW.US,D,20250602,000000,0.15,0.15,0.1302,0.1499,2230,0
|
| 137 |
+
MACIW.US,D,20250603,000000,0.1499,0.151,0.1302,0.15,17561,0
|
| 138 |
+
MACIW.US,D,20250604,000000,0.15,0.1776,0.14,0.14,146903,0
|
| 139 |
+
MACIW.US,D,20250605,000000,0.16,0.184,0.1495,0.17,25652,0
|
| 140 |
+
MACIW.US,D,20250609,000000,0.1909,0.2,0.1909,0.2,454,0
|
| 141 |
+
MACIW.US,D,20250610,000000,0.2054,0.2107,0.1851,0.19,103313,0
|
| 142 |
+
MACIW.US,D,20250611,000000,0.19,0.2352,0.1661,0.174,8998,0
|
| 143 |
+
MACIW.US,D,20250612,000000,0.1701,0.2073,0.1701,0.2073,6479,0
|
| 144 |
+
MACIW.US,D,20250616,000000,0.2073,0.2456,0.17,0.17,546,0
|
| 145 |
+
MACIW.US,D,20250617,000000,0.1677,0.1993,0.1638,0.1993,610,0
|
| 146 |
+
MACIW.US,D,20250618,000000,0.2288,0.2628,0.2,0.2628,185847,0
|
| 147 |
+
MACIW.US,D,20250620,000000,0.283436,0.4978,0.26,0.28,14000,0
|
| 148 |
+
MACIW.US,D,20250623,000000,0.274,0.446,0.274,0.28,25319,0
|
| 149 |
+
MACIW.US,D,20250625,000000,0.2928,0.2928,0.2928,0.2928,341,0
|
| 150 |
+
MACIW.US,D,20250626,000000,0.26,0.26,0.26,0.26,456,0
|
| 151 |
+
MACIW.US,D,20250627,000000,0.3,0.3987,0.3,0.3,113305,0
|
| 152 |
+
MACIW.US,D,20250630,000000,0.31,0.31,0.3,0.3,25688,0
|
| 153 |
+
MACIW.US,D,20250701,000000,0.3001,0.3001,0.3,0.3,649,0
|
| 154 |
+
MACIW.US,D,20250702,000000,0.3,0.3001,0.28,0.28,13914,0
|
| 155 |
+
MACIW.US,D,20250703,000000,0.3,0.3,0.2999,0.2999,3545,0
|
| 156 |
+
MACIW.US,D,20250707,000000,0.377244,0.377244,0.377244,0.377244,168,0
|
| 157 |
+
MACIW.US,D,20250708,000000,0.31,0.31,0.31,0.31,279,0
|
| 158 |
+
MACIW.US,D,20250709,000000,0.3,0.3,0.3,0.3,567,0
|
| 159 |
+
MACIW.US,D,20250714,000000,0.35,0.35,0.35,0.35,225,0
|
| 160 |
+
MACIW.US,D,20250717,000000,0.3,0.3,0.3,0.3,602,0
|
| 161 |
+
MACIW.US,D,20250723,000000,0.3,0.3002,0.3,0.3002,464,0
|
| 162 |
+
MACIW.US,D,20250724,000000,0.2719,0.2719,0.2719,0.2719,396,0
|
| 163 |
+
MACIW.US,D,20250725,000000,0.2231,0.2799,0.2179,0.21795,400,0
|
| 164 |
+
MACIW.US,D,20250729,000000,0.26,0.2623,0.26,0.2623,1429,0
|
| 165 |
+
MACIW.US,D,20250730,000000,0.3,0.310403,0.252,0.2999,17157,0
|
| 166 |
+
MACIW.US,D,20250731,000000,0.3,0.3,0.16,0.198,53047,0
|
| 167 |
+
MACIW.US,D,20250801,000000,0.2,0.2,0.1286,0.185,16888,0
|
| 168 |
+
MACIW.US,D,20250804,000000,0.18,0.191,0.101301,0.159916,10925,0
|
| 169 |
+
MACIW.US,D,20250805,000000,0.135301,0.15085,0.135301,0.14,3314,0
|
| 170 |
+
MACIW.US,D,20250806,000000,0.1616,0.1616,0.161492,0.1615,2317,0
|
| 171 |
+
MACIW.US,D,20250807,000000,0.15,0.15,0.1352,0.1352,4475,0
|
| 172 |
+
MACIW.US,D,20250808,000000,0.1349,0.15,0.1299,0.14,16483,0
|
| 173 |
+
MACIW.US,D,20250811,000000,0.1668,0.2072,0.1668,0.18,97088,0
|
| 174 |
+
MACIW.US,D,20250814,000000,0.1642,0.1728,0.1416,0.1727,2179,0
|
| 175 |
+
MACIW.US,D,20250820,000000,0.14241,0.14241,0.14241,0.14241,115,0
|
| 176 |
+
MACIW.US,D,20250822,000000,0.219,0.28,0.1522,0.152791,22775,0
|
| 177 |
+
MACIW.US,D,20250826,000000,0.143,0.143,0.143,0.143,280,0
|
| 178 |
+
MACIW.US,D,20250827,000000,0.15,0.15,0.15,0.15,301,0
|
| 179 |
+
MACIW.US,D,20250828,000000,0.141,0.1927,0.14,0.185,34779,0
|
| 180 |
+
MACIW.US,D,20250829,000000,0.1457,0.18,0.1403,0.18,1806,0
|
| 181 |
+
MACIW.US,D,20250905,000000,0.16,0.16,0.16,0.16,259,0
|
| 182 |
+
MACIW.US,D,20250908,000000,0.165,0.165,0.165,0.165,276,0
|
| 183 |
+
MACIW.US,D,20250909,000000,0.165,0.165,0.165,0.165,458,0
|
| 184 |
+
MACIW.US,D,20250912,000000,0.176,0.176,0.17,0.17,3652,0
|
| 185 |
+
MACIW.US,D,20250915,000000,0.1601,0.1601,0.1601,0.1601,571,0
|
| 186 |
+
MACIW.US,D,20250916,000000,0.19,0.1999,0.151,0.151,3114,0
|
| 187 |
+
MACIW.US,D,20250918,000000,0.1869,0.2,0.18,0.2,14420,0
|
| 188 |
+
MACIW.US,D,20250919,000000,0.2,0.22,0.14,0.1721,14263,0
|
| 189 |
+
MACIW.US,D,20250922,000000,0.244899,0.244899,0.161,0.17,843,0
|
| 190 |
+
MACIW.US,D,20250929,000000,0.21,0.24,0.21,0.23,22542,0
|
| 191 |
+
MACIW.US,D,20250930,000000,0.156369,0.156369,0.156369,0.156369,254,0
|
| 192 |
+
MACIW.US,D,20251001,000000,0.19505,0.19505,0.19505,0.19505,131,0
|
| 193 |
+
MACIW.US,D,20251002,000000,0.24,0.24,0.2244,0.2244,288,0
|
| 194 |
+
MACIW.US,D,20251006,000000,0.1941,0.2012,0.1941,0.1999,1807,0
|
| 195 |
+
MACIW.US,D,20251007,000000,0.1918,0.1918,0.1824,0.1876,869,0
|
| 196 |
+
MACIW.US,D,20251008,000000,0.1814,0.1814,0.1814,0.1814,124,0
|
| 197 |
+
MACIW.US,D,20251009,000000,0.1599,0.17,0.15,0.15,13630,0
|
| 198 |
+
MACIW.US,D,20251010,000000,0.1456,0.15,0.1456,0.15,20220,0
|
| 199 |
+
MACIW.US,D,20251015,000000,0.1885,0.1885,0.1885,0.1885,157,0
|
| 200 |
+
MACIW.US,D,20251016,000000,0.2084,0.2084,0.1546,0.1999,5358,0
|
| 201 |
+
MACIW.US,D,20251021,000000,0.189504,0.189504,0.1793,0.1793,1291,0
|
| 202 |
+
MACIW.US,D,20251022,000000,0.191,0.191,0.16,0.1768,20665,0
|
| 203 |
+
MACIW.US,D,20251023,000000,0.1501,0.1501,0.1501,0.1501,2310,0
|
| 204 |
+
MACIW.US,D,20251024,000000,0.16,0.1908,0.16,0.16,59022,0
|
| 205 |
+
MACIW.US,D,20251027,000000,0.16,0.1902,0.16,0.19,33371,0
|
| 206 |
+
MACIW.US,D,20251028,000000,0.190499,0.190499,0.190499,0.190499,331,0
|
| 207 |
+
MACIW.US,D,20251029,000000,0.1903,0.1904,0.1903,0.1904,257,0
|
| 208 |
+
MACIW.US,D,20251031,000000,0.1902,0.2,0.1886,0.1886,89681,0
|
| 209 |
+
MACIW.US,D,20251103,000000,0.26,0.2788,0.16001,0.16001,4241,0
|
| 210 |
+
MACIW.US,D,20251110,000000,0.171,0.1711,0.17,0.1701,8091,0
|
| 211 |
+
MACIW.US,D,20251111,000000,0.17,0.17,0.17,0.17,23777,0
|
| 212 |
+
MACIW.US,D,20251114,000000,0.2174,0.2174,0.16,0.1601,8472,0
|
| 213 |
+
MACIW.US,D,20251118,000000,0.16,0.16,0.1599,0.1599,3765,0
|
| 214 |
+
MACIW.US,D,20251120,000000,0.1501,0.1501,0.1501,0.1501,241,0
|
| 215 |
+
MACIW.US,D,20251124,000000,0.151,0.1511,0.151,0.1511,442,0
|
| 216 |
+
MACIW.US,D,20251125,000000,0.1918,0.1918,0.1918,0.1918,189,0
|
| 217 |
+
MACIW.US,D,20251128,000000,0.172,0.172,0.172,0.172,292,0
|
| 218 |
+
MACIW.US,D,20251201,000000,0.173,0.186001,0.172,0.181181,4727,0
|
| 219 |
+
MACIW.US,D,20251203,000000,0.15,0.18,0.14,0.18,1700,0
|
| 220 |
+
MACIW.US,D,20251204,000000,0.179,0.199,0.147501,0.147501,3579,0
|
| 221 |
+
MACIW.US,D,20251205,000000,0.1597,0.1597,0.1597,0.1597,2793,0
|
| 222 |
+
MACIW.US,D,20251212,000000,0.15,0.15,0.1401,0.1401,2341,0
|
| 223 |
+
MACIW.US,D,20251224,000000,0.142,0.142,0.141,0.141,800,0
|
| 224 |
+
MACIW.US,D,20251226,000000,0.141,0.141,0.141,0.141,136,0
|
| 225 |
+
MACIW.US,D,20251230,000000,0.141,0.18,0.141,0.18,2087,0
|
| 226 |
+
MACIW.US,D,20251231,000000,0.1401,0.1401,0.1401,0.1401,317,0
|
| 227 |
+
MACIW.US,D,20260108,000000,0.18,0.18,0.17,0.17,2449,0
|
| 228 |
+
MACIW.US,D,20260112,000000,0.19,0.19,0.165099,0.189999,797,0
|
| 229 |
+
MACIW.US,D,20260113,000000,0.1578,0.1578,0.1578,0.1578,482,0
|
| 230 |
+
MACIW.US,D,20260114,000000,0.156,0.156121,0.15,0.156121,2169,0
|
| 231 |
+
MACIW.US,D,20260115,000000,0.16,0.16,0.15,0.15,20615,0
|
| 232 |
+
MACIW.US,D,20260116,000000,0.15,0.1502,0.14,0.14,44064,0
|
| 233 |
+
MACIW.US,D,20260120,000000,0.13,0.14,0.13,0.14,4320,0
|
| 234 |
+
MACIW.US,D,20260121,000000,0.13,0.1302,0.13,0.1301,4306,0
|
| 235 |
+
MACIW.US,D,20260123,000000,0.1723,0.1723,0.1723,0.1723,383,0
|
| 236 |
+
MACIW.US,D,20260126,000000,0.170101,0.170101,0.1399,0.1699,6949,0
|
| 237 |
+
MACIW.US,D,20260128,000000,0.1362,0.1362,0.1361,0.1361,270,0
|
| 238 |
+
MACIW.US,D,20260129,000000,0.13,0.1668,0.13,0.1668,850,0
|
| 239 |
+
MACIW.US,D,20260130,000000,0.17,0.17,0.1699,0.1699,362,0
|
| 240 |
+
MACIW.US,D,20260202,000000,0.155,0.158,0.155,0.155,5903,0
|
| 241 |
+
MACIW.US,D,20260203,000000,0.14,0.14,0.14,0.14,279,0
|
| 242 |
+
MACIW.US,D,20260204,000000,0.14,0.14,0.132,0.132,240,0
|
| 243 |
+
MACIW.US,D,20260205,000000,0.13,0.13,0.122,0.122,7292,0
|
| 244 |
+
MACIW.US,D,20260206,000000,0.12,0.12,0.1124,0.1177,46474,0
|
| 245 |
+
MACIW.US,D,20260209,000000,0.1308,0.1308,0.1308,0.1308,1242,0
|
| 246 |
+
MACIW.US,D,20260213,000000,0.11051,0.11051,0.11051,0.11051,415,0
|
daily/us/nasdaq stocks/2/matw.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/mchx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/mens.us.txt
ADDED
|
@@ -0,0 +1,170 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MENS.US,D,20250617,000000,15,19.99,7.63,10.11,1459814,0
|
| 3 |
+
MENS.US,D,20250618,000000,8.83,9.11,7.7,8,457713,0
|
| 4 |
+
MENS.US,D,20250620,000000,8.11,8.4272,6.0101,8.01,433830,0
|
| 5 |
+
MENS.US,D,20250623,000000,7.97,8.05,7.5001,7.52,30074,0
|
| 6 |
+
MENS.US,D,20250624,000000,7.52,8.29,7.3,8.19,75034,0
|
| 7 |
+
MENS.US,D,20250625,000000,8.3,8.31,7.62,8.29,12676,0
|
| 8 |
+
MENS.US,D,20250626,000000,8.35,9.92,8.285,9.11,226362,0
|
| 9 |
+
MENS.US,D,20250627,000000,9.2,9.8601,9.2,9.5,95496,0
|
| 10 |
+
MENS.US,D,20250630,000000,9.27,9.5,8.035,8.5,212134,0
|
| 11 |
+
MENS.US,D,20250701,000000,9.3,9.3,8.2,8.48,51031,0
|
| 12 |
+
MENS.US,D,20250702,000000,8.88,10.2,7.74,9.62,928156,0
|
| 13 |
+
MENS.US,D,20250703,000000,9.54,9.8,7.06,7.94,1592359,0
|
| 14 |
+
MENS.US,D,20250707,000000,8.08,8.348,7.45,7.81,1063298,0
|
| 15 |
+
MENS.US,D,20250708,000000,8.1,8.25,7.82,7.86,162763,0
|
| 16 |
+
MENS.US,D,20250709,000000,8.34,9.3,8.175,9.25,81642,0
|
| 17 |
+
MENS.US,D,20250710,000000,9,9.8,8.9,9.11,59196,0
|
| 18 |
+
MENS.US,D,20250711,000000,9.3,10.35,9.05,10.01,86167,0
|
| 19 |
+
MENS.US,D,20250714,000000,10,11.9739,9.86,11.61,82691,0
|
| 20 |
+
MENS.US,D,20250715,000000,11.75,12.1,10.5,11.7,75846,0
|
| 21 |
+
MENS.US,D,20250716,000000,11.77,12.3,11.51,11.72,44876,0
|
| 22 |
+
MENS.US,D,20250717,000000,11.8,12.2,10.88,11.01,35909,0
|
| 23 |
+
MENS.US,D,20250718,000000,11.36,12,10.55,10.55,14480,0
|
| 24 |
+
MENS.US,D,20250721,000000,11.07,11.575,10.58,11,45623,0
|
| 25 |
+
MENS.US,D,20250722,000000,11.09,11.09,9.95,10.06,51344,0
|
| 26 |
+
MENS.US,D,20250723,000000,10.08,11.99,10.08,11.15,64621,0
|
| 27 |
+
MENS.US,D,20250724,000000,11.15,12.2448,11.15,11.78,59947,0
|
| 28 |
+
MENS.US,D,20250725,000000,11.925,14.33,11.685,13.8,72289,0
|
| 29 |
+
MENS.US,D,20250728,000000,13.75,15,13.25,14.48,59987,0
|
| 30 |
+
MENS.US,D,20250729,000000,15,16.49,14.48,15.67,177440,0
|
| 31 |
+
MENS.US,D,20250730,000000,15.7,18.27,15.67,17.96,110319,0
|
| 32 |
+
MENS.US,D,20250731,000000,18.45,22.63,18.28,19.06,210995,0
|
| 33 |
+
MENS.US,D,20250801,000000,19.06,19.88,16.97,19.12,107434,0
|
| 34 |
+
MENS.US,D,20250804,000000,21,24.375,19.15,23.46,95686,0
|
| 35 |
+
MENS.US,D,20250805,000000,22.81,29.13,22.28,28.93,108655,0
|
| 36 |
+
MENS.US,D,20250806,000000,29,31.98,27.98,31.98,190992,0
|
| 37 |
+
MENS.US,D,20250807,000000,30.38,36.5,30.225,34.22,176703,0
|
| 38 |
+
MENS.US,D,20250808,000000,34.45,46.4622,33.33,45.33,221109,0
|
| 39 |
+
MENS.US,D,20250811,000000,47,52.29,20.505,49.56,410351,0
|
| 40 |
+
MENS.US,D,20250812,000000,44.25,48.17,38.51,40.41,317500,0
|
| 41 |
+
MENS.US,D,20250813,000000,38.82,41.1975,35.11,36.9,84996,0
|
| 42 |
+
MENS.US,D,20250814,000000,35.34,39.99,33.4,39.59,65231,0
|
| 43 |
+
MENS.US,D,20250815,000000,39.86,46,37.46,44.74,107100,0
|
| 44 |
+
MENS.US,D,20250818,000000,42.01,44.9999,39,41.5,172964,0
|
| 45 |
+
MENS.US,D,20250819,000000,40.78,43.94,39.5001,41.58,69924,0
|
| 46 |
+
MENS.US,D,20250820,000000,41.03,48.5,41,47.65,127519,0
|
| 47 |
+
MENS.US,D,20250821,000000,48.27,48.6,43,43.16,63806,0
|
| 48 |
+
MENS.US,D,20250822,000000,43.5,46.95,40,46,85924,0
|
| 49 |
+
MENS.US,D,20250825,000000,45.9,48.45,41.31,47,45951,0
|
| 50 |
+
MENS.US,D,20250826,000000,47.07,50.2,45.02,50.2,93761,0
|
| 51 |
+
MENS.US,D,20250827,000000,50.4,51.95,48.0101,51.2,73319,0
|
| 52 |
+
MENS.US,D,20250828,000000,51.1,57.3,50.8,55.52,37899,0
|
| 53 |
+
MENS.US,D,20250829,000000,55.83,59.5,54.295,54.81,55525,0
|
| 54 |
+
MENS.US,D,20250902,000000,56.97,60.98,56.97,59.8,65224,0
|
| 55 |
+
MENS.US,D,20250903,000000,60.41,61,47.7434,57.12,174394,0
|
| 56 |
+
MENS.US,D,20250904,000000,54.93,56.6,52,55.11,247331,0
|
| 57 |
+
MENS.US,D,20250905,000000,54,56.5,51.58,52.31,134376,0
|
| 58 |
+
MENS.US,D,20250908,000000,54.28,55.775,52.5,55.68,311240,0
|
| 59 |
+
MENS.US,D,20250909,000000,56,56,48.86,54.1,379940,0
|
| 60 |
+
MENS.US,D,20250910,000000,54.1,60,54.1,55.13,309812,0
|
| 61 |
+
MENS.US,D,20250911,000000,54.96,64.54,54.96,64.42,347770,0
|
| 62 |
+
MENS.US,D,20250912,000000,63.13,67,58.21,61.5,343155,0
|
| 63 |
+
MENS.US,D,20250915,000000,60.75,65.8,51.37,51.82,407062,0
|
| 64 |
+
MENS.US,D,20250916,000000,54,59.98,52.01,54.42,257948,0
|
| 65 |
+
MENS.US,D,20250917,000000,53.44,58.78,53,53.71,116186,0
|
| 66 |
+
MENS.US,D,20250918,000000,54.31,56,51.75,51.75,81029,0
|
| 67 |
+
MENS.US,D,20250919,000000,51,67,49.2,65.62,454968,0
|
| 68 |
+
MENS.US,D,20250922,000000,62.52,62.52,56.045,59.53,719490,0
|
| 69 |
+
MENS.US,D,20250923,000000,55.11,64.6,55.11,62,464617,0
|
| 70 |
+
MENS.US,D,20250924,000000,60.44,62,55,56.5,422377,0
|
| 71 |
+
MENS.US,D,20250925,000000,54.75,60,54.5263,59.25,290730,0
|
| 72 |
+
MENS.US,D,20250926,000000,58.5,60.575,57,59.74,525065,0
|
| 73 |
+
MENS.US,D,20250929,000000,58.51,59.61,48.01,50,576848,0
|
| 74 |
+
MENS.US,D,20250930,000000,50,51.5232,39,39.38,349466,0
|
| 75 |
+
MENS.US,D,20251001,000000,39.71,52.21,37.5,47.86,396702,0
|
| 76 |
+
MENS.US,D,20251002,000000,46.9,53.83,44,52,306581,0
|
| 77 |
+
MENS.US,D,20251003,000000,51.7,52.5,45.7,48,458358,0
|
| 78 |
+
MENS.US,D,20251006,000000,48.03,52.2,44,52.01,252854,0
|
| 79 |
+
MENS.US,D,20251007,000000,52.72,56.65,49.45,55.11,297567,0
|
| 80 |
+
MENS.US,D,20251008,000000,55,57.5,49,51.14,562578,0
|
| 81 |
+
MENS.US,D,20251009,000000,50.2,55.6199,49.58,54.06,331162,0
|
| 82 |
+
MENS.US,D,20251010,000000,53.2,58,51.235,55.24,681791,0
|
| 83 |
+
MENS.US,D,20251013,000000,53.47,60.8,53.47,55.7,452421,0
|
| 84 |
+
MENS.US,D,20251014,000000,54,59,51.5,56.45,493307,0
|
| 85 |
+
MENS.US,D,20251015,000000,56.01,59.49,53,58.22,670521,0
|
| 86 |
+
MENS.US,D,20251016,000000,58.45,59.965,54.5,58.49,766319,0
|
| 87 |
+
MENS.US,D,20251017,000000,57.5,59.21,55.38,59,294273,0
|
| 88 |
+
MENS.US,D,20251020,000000,59.25,62,57.0001,59.01,371603,0
|
| 89 |
+
MENS.US,D,20251021,000000,60.78,62.5,58,60,500103,0
|
| 90 |
+
MENS.US,D,20251022,000000,60.59,61,57.28,60.5,298397,0
|
| 91 |
+
MENS.US,D,20251023,000000,59.3,63,59.01,60.55,462116,0
|
| 92 |
+
MENS.US,D,20251024,000000,61,61.22,58.35,60.8,332841,0
|
| 93 |
+
MENS.US,D,20251027,000000,61,61,46.01,50,495487,0
|
| 94 |
+
MENS.US,D,20251028,000000,48.62,50,36.8,40.19,302368,0
|
| 95 |
+
MENS.US,D,20251029,000000,41,51,38.98,50.02,216529,0
|
| 96 |
+
MENS.US,D,20251030,000000,48.1,52.01,45,45.01,253751,0
|
| 97 |
+
MENS.US,D,20251031,000000,42.14,45.42,42.14,44.76,283845,0
|
| 98 |
+
MENS.US,D,20251103,000000,44.19,45,41.5,42.73,256398,0
|
| 99 |
+
MENS.US,D,20251104,000000,42.66,42.66,40,41.55,436177,0
|
| 100 |
+
MENS.US,D,20251105,000000,42.5,43.78,40.02,40.93,807133,0
|
| 101 |
+
MENS.US,D,20251106,000000,41.01,42,36.7,37.42,619176,0
|
| 102 |
+
MENS.US,D,20251107,000000,37.6,40.93,34.26,38.87,368578,0
|
| 103 |
+
MENS.US,D,20251110,000000,36.41,41.2,36.41,38.74,175257,0
|
| 104 |
+
MENS.US,D,20251111,000000,38.74,40.83,36.8,40.66,751511,0
|
| 105 |
+
MENS.US,D,20251112,000000,40,40.57,36.365,36.7,536918,0
|
| 106 |
+
MENS.US,D,20251113,000000,36.41,38.73,33.97,38.24,233177,0
|
| 107 |
+
MENS.US,D,20251114,000000,39,40.04,36.53,38.19,340063,0
|
| 108 |
+
MENS.US,D,20251117,000000,40.25,40.25,29,30.72,185155,0
|
| 109 |
+
MENS.US,D,20251118,000000,29.18,30.38,26.21,29.85,112324,0
|
| 110 |
+
MENS.US,D,20251119,000000,28.37,30.67,28.37,29.17,265027,0
|
| 111 |
+
MENS.US,D,20251120,000000,28.32,33.57,28.32,32.8,1057338,0
|
| 112 |
+
MENS.US,D,20251121,000000,31.91,37.85,30.62,30.74,246915,0
|
| 113 |
+
MENS.US,D,20251124,000000,30.81,35.43,30.81,35.4,75910,0
|
| 114 |
+
MENS.US,D,20251125,000000,35.98,38.8799,29.8,30.36,244424,0
|
| 115 |
+
MENS.US,D,20251126,000000,33,34,29.77,30.01,93937,0
|
| 116 |
+
MENS.US,D,20251128,000000,30.2,30.71,26.4,27.2,47319,0
|
| 117 |
+
MENS.US,D,20251201,000000,26.91,31.3156,24.75,29.75,81365,0
|
| 118 |
+
MENS.US,D,20251202,000000,30,30,28.695,29.32,11020,0
|
| 119 |
+
MENS.US,D,20251203,000000,29.01,30.455,27.65,29.25,35103,0
|
| 120 |
+
MENS.US,D,20251204,000000,28.8,30,26.61,29.19,80553,0
|
| 121 |
+
MENS.US,D,20251205,000000,28.1,30,26.22,29.2,132642,0
|
| 122 |
+
MENS.US,D,20251208,000000,28.7,29.3,26.7,29.01,71908,0
|
| 123 |
+
MENS.US,D,20251209,000000,28.43,28.98,27.4,28.5,74585,0
|
| 124 |
+
MENS.US,D,20251210,000000,28.25,28.48,26.12,26.4,54709,0
|
| 125 |
+
MENS.US,D,20251211,000000,25.41,27.72,24.62,26.64,70654,0
|
| 126 |
+
MENS.US,D,20251212,000000,26.35,28.0999,22.51,24.81,221425,0
|
| 127 |
+
MENS.US,D,20251215,000000,23.63,26.37,21.5,22.39,237105,0
|
| 128 |
+
MENS.US,D,20251216,000000,23,23,13.36,15.4,375706,0
|
| 129 |
+
MENS.US,D,20251217,000000,15.6,15.9,2.81,2.92,3238452,0
|
| 130 |
+
MENS.US,D,20251218,000000,2.74,3.9399,2.601,3.33,2794991,0
|
| 131 |
+
MENS.US,D,20251219,000000,3.33,3.66,2.82,3.175,1160275,0
|
| 132 |
+
MENS.US,D,20251222,000000,3.45,7.8199,3.26,4.78,21592164,0
|
| 133 |
+
MENS.US,D,20251223,000000,4.86,5.4461,3.9,4.02,1885579,0
|
| 134 |
+
MENS.US,D,20251224,000000,4.23,4.23,3.53,3.56,881171,0
|
| 135 |
+
MENS.US,D,20251226,000000,3.64,3.85,3.16,3.22,860226,0
|
| 136 |
+
MENS.US,D,20251229,000000,3.17,3.17,2.71,2.78,850139,0
|
| 137 |
+
MENS.US,D,20251230,000000,2.76,4.37,2.75,4.22,3733856,0
|
| 138 |
+
MENS.US,D,20251231,000000,4.33,5.35,3.9,3.95,1874914,0
|
| 139 |
+
MENS.US,D,20260102,000000,4.09,4.19,3.41,3.41,668720,0
|
| 140 |
+
MENS.US,D,20260105,000000,3.51,3.8,3.5,3.5,417116,0
|
| 141 |
+
MENS.US,D,20260106,000000,3.5,3.96,3.47,3.66,335028,0
|
| 142 |
+
MENS.US,D,20260107,000000,3.66,4.3,3.66,4.13,418085,0
|
| 143 |
+
MENS.US,D,20260108,000000,4.1,4.17,3.85,4,238601,0
|
| 144 |
+
MENS.US,D,20260109,000000,3.96,3.9899,3.7015,3.81,258623,0
|
| 145 |
+
MENS.US,D,20260112,000000,3.73,3.8299,3.56,3.56,325860,0
|
| 146 |
+
MENS.US,D,20260113,000000,3.56,3.58,3.18,3.5,382623,0
|
| 147 |
+
MENS.US,D,20260114,000000,3.48,3.48,3.23,3.43,315290,0
|
| 148 |
+
MENS.US,D,20260115,000000,3.44,3.7885,3.36,3.46,416926,0
|
| 149 |
+
MENS.US,D,20260116,000000,3.275,3.46,3.14,3.33,411597,0
|
| 150 |
+
MENS.US,D,20260120,000000,3.29,4.1,3.2,3.26,704225,0
|
| 151 |
+
MENS.US,D,20260121,000000,3.28,3.4,3.11,3.19,385011,0
|
| 152 |
+
MENS.US,D,20260122,000000,3.19,3.26,3.02,3.16,397053,0
|
| 153 |
+
MENS.US,D,20260123,000000,3.16,3.16,3,3.03,306901,0
|
| 154 |
+
MENS.US,D,20260126,000000,3,3.15,2.9,2.99,283436,0
|
| 155 |
+
MENS.US,D,20260127,000000,3.04,3.15,2.8,3.01,250394,0
|
| 156 |
+
MENS.US,D,20260128,000000,3,3.0304,2.53,2.53,742425,0
|
| 157 |
+
MENS.US,D,20260129,000000,2.57,2.84,2.47,2.56,506545,0
|
| 158 |
+
MENS.US,D,20260130,000000,2.63,2.66,2.35,2.36,366139,0
|
| 159 |
+
MENS.US,D,20260202,000000,2.36,2.578,2.295,2.4,294081,0
|
| 160 |
+
MENS.US,D,20260203,000000,2.415,2.468603,2.13,2.19,216570,0
|
| 161 |
+
MENS.US,D,20260204,000000,2.24,2.2899,2.04,2.1,295698,0
|
| 162 |
+
MENS.US,D,20260205,000000,2.1,2.1,1.6551,1.66,413583,0
|
| 163 |
+
MENS.US,D,20260206,000000,1.71,2.094,1.68,1.87,502249,0
|
| 164 |
+
MENS.US,D,20260209,000000,1.87,1.96,1.68,1.69,310263,0
|
| 165 |
+
MENS.US,D,20260210,000000,1.69,1.788,1.61,1.62,188056,0
|
| 166 |
+
MENS.US,D,20260211,000000,1.65,1.65,1.43,1.46,335866,0
|
| 167 |
+
MENS.US,D,20260212,000000,1.53,1.8443,1.46,1.47,1029917,0
|
| 168 |
+
MENS.US,D,20260213,000000,1.49,1.61,1.4501,1.55,315529,0
|
| 169 |
+
MENS.US,D,20260217,000000,1.56,1.8,1.5,1.71,430260,0
|
| 170 |
+
MENS.US,D,20260218,000000,1.69,2.26,1.66,2.055,836186,0
|
daily/us/nasdaq stocks/2/mevou.us.txt
ADDED
|
@@ -0,0 +1,14 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MEVOU.US,D,20260130,000000,10.05,10.06,10.04,10.04,7458699,0
|
| 3 |
+
MEVOU.US,D,20260202,000000,10.04,10.06,10.04,10.05,656092,0
|
| 4 |
+
MEVOU.US,D,20260203,000000,10.05,10.06,10.03,10.04,1237221,0
|
| 5 |
+
MEVOU.US,D,20260204,000000,10.045,10.05,10.03,10.03,52913,0
|
| 6 |
+
MEVOU.US,D,20260205,000000,10.035,10.04,10.03,10.03,4130,0
|
| 7 |
+
MEVOU.US,D,20260206,000000,10.03,10.05,10.03,10.035,43131,0
|
| 8 |
+
MEVOU.US,D,20260209,000000,10.05,10.05,10.02,10.03,121743,0
|
| 9 |
+
MEVOU.US,D,20260210,000000,10.0467,10.0467,10.03,10.035,502923,0
|
| 10 |
+
MEVOU.US,D,20260211,000000,10.035,10.04,10.02,10.025,1130828,0
|
| 11 |
+
MEVOU.US,D,20260212,000000,10.0231,10.03,10.0226,10.03,2754,0
|
| 12 |
+
MEVOU.US,D,20260213,000000,10.03,10.04,10.02,10.02,21775,0
|
| 13 |
+
MEVOU.US,D,20260217,000000,10.02,10.03,10.02,10.025,1309,0
|
| 14 |
+
MEVOU.US,D,20260218,000000,10.035,10.035,10.03,10.03,659500,0
|
daily/us/nasdaq stocks/2/mgn.us.txt
ADDED
|
@@ -0,0 +1,100 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MGN.US,D,20250926,000000,4,8.63,3.67,4.85,7979300,0
|
| 3 |
+
MGN.US,D,20250929,000000,3.8,4.0568,2.84,3.19,829901,0
|
| 4 |
+
MGN.US,D,20250930,000000,3.38,3.75,3.2,3.21,2197591,0
|
| 5 |
+
MGN.US,D,20251001,000000,2.98,3.19,2.91,3.1,297557,0
|
| 6 |
+
MGN.US,D,20251002,000000,3.05,3.6297,3.03,3.52,356364,0
|
| 7 |
+
MGN.US,D,20251003,000000,3.36,3.8163,3.34,3.36,236042,0
|
| 8 |
+
MGN.US,D,20251006,000000,3.19,3.24,2.7075,2.73,247193,0
|
| 9 |
+
MGN.US,D,20251007,000000,2.7,2.8,2.5,2.75,176700,0
|
| 10 |
+
MGN.US,D,20251008,000000,2.7,3,2.675541,2.98,115414,0
|
| 11 |
+
MGN.US,D,20251009,000000,3.02,3.02,2.75,2.88,311135,0
|
| 12 |
+
MGN.US,D,20251010,000000,2.88,2.93,2.62,2.645,142454,0
|
| 13 |
+
MGN.US,D,20251013,000000,2.74,2.74,2.525,2.6,84072,0
|
| 14 |
+
MGN.US,D,20251014,000000,2.56,2.62,2.37,2.51,49263,0
|
| 15 |
+
MGN.US,D,20251015,000000,2.44,2.6399,2.225,2.3,70336,0
|
| 16 |
+
MGN.US,D,20251016,000000,2.21,2.2698,2.0101,2.18,97698,0
|
| 17 |
+
MGN.US,D,20251017,000000,2.11,2.78,2.03,2.61,233060,0
|
| 18 |
+
MGN.US,D,20251020,000000,2.5,2.56,2.3456,2.41,86352,0
|
| 19 |
+
MGN.US,D,20251021,000000,2.42,2.45,2.2218,2.44,32106,0
|
| 20 |
+
MGN.US,D,20251022,000000,2.32,2.5899,2,2.14,4389221,0
|
| 21 |
+
MGN.US,D,20251023,000000,2.24,2.28,1.835,1.99,6959217,0
|
| 22 |
+
MGN.US,D,20251024,000000,1.76,1.88,1.6016,1.8,370233,0
|
| 23 |
+
MGN.US,D,20251027,000000,1.72,2.0637,1.72,1.9,181052,0
|
| 24 |
+
MGN.US,D,20251028,000000,1.85,1.92,1.77,1.86,84883,0
|
| 25 |
+
MGN.US,D,20251029,000000,1.76,1.85,1.73,1.76,74894,0
|
| 26 |
+
MGN.US,D,20251030,000000,1.72,1.79,1.62,1.63,73641,0
|
| 27 |
+
MGN.US,D,20251031,000000,1.65,1.79,1.64,1.71,34587,0
|
| 28 |
+
MGN.US,D,20251103,000000,1.6,1.7279,1.6,1.65,65885,0
|
| 29 |
+
MGN.US,D,20251104,000000,1.61,1.625,1.5,1.62,52274,0
|
| 30 |
+
MGN.US,D,20251105,000000,1.57,1.6423,1.5414,1.61,24752,0
|
| 31 |
+
MGN.US,D,20251106,000000,1.56,1.61,1.45,1.45,35099,0
|
| 32 |
+
MGN.US,D,20251107,000000,1.4,1.44,1.3,1.43,56582,0
|
| 33 |
+
MGN.US,D,20251110,000000,1.43,1.6,1.41,1.55,46601,0
|
| 34 |
+
MGN.US,D,20251111,000000,1.54,1.54,1.362,1.5,85964,0
|
| 35 |
+
MGN.US,D,20251112,000000,1.49,1.715,1.47,1.7,50224,0
|
| 36 |
+
MGN.US,D,20251113,000000,1.61,1.64,1.5,1.6,12716,0
|
| 37 |
+
MGN.US,D,20251114,000000,1.5366,1.5732,1.5,1.54,27539,0
|
| 38 |
+
MGN.US,D,20251117,000000,1.5,1.57,1.35,1.45,19871,0
|
| 39 |
+
MGN.US,D,20251118,000000,1.44,1.77,1.43,1.7298,131854,0
|
| 40 |
+
MGN.US,D,20251119,000000,1.68,1.68,1.5125,1.6,34241,0
|
| 41 |
+
MGN.US,D,20251120,000000,1.61,1.635,1.4,1.5,50494,0
|
| 42 |
+
MGN.US,D,20251121,000000,1.46,1.85,1.46,1.73,79681,0
|
| 43 |
+
MGN.US,D,20251124,000000,1.73,2.12,1.7,1.92,119075,0
|
| 44 |
+
MGN.US,D,20251125,000000,1.86,1.955,1.84,1.9,31269,0
|
| 45 |
+
MGN.US,D,20251126,000000,1.9,2.16,1.8518,2.0799,40625,0
|
| 46 |
+
MGN.US,D,20251128,000000,2.11,2.11,1.94,1.94,21605,0
|
| 47 |
+
MGN.US,D,20251201,000000,1.87,2.374,1.87,2.21,115544,0
|
| 48 |
+
MGN.US,D,20251202,000000,2.2509,2.26,2.0001,2.07,32415,0
|
| 49 |
+
MGN.US,D,20251203,000000,2.07,2.15,1.855,2.07,44312,0
|
| 50 |
+
MGN.US,D,20251204,000000,2.01,2.05,1.96,2.05,9150,0
|
| 51 |
+
MGN.US,D,20251205,000000,2.03,2.18,1.97,2.12,48328,0
|
| 52 |
+
MGN.US,D,20251208,000000,2.1,2.24,2.08,2.15,38014,0
|
| 53 |
+
MGN.US,D,20251209,000000,2.04,2.17,1.94,2.13,29234,0
|
| 54 |
+
MGN.US,D,20251210,000000,2.03,2.14,2.02,2.1,11988,0
|
| 55 |
+
MGN.US,D,20251211,000000,2.03,2.19,2.03,2.18,43176,0
|
| 56 |
+
MGN.US,D,20251212,000000,2.03,2.08,1.95,1.98,21049,0
|
| 57 |
+
MGN.US,D,20251215,000000,1.95,2.1005,1.835,2.07,40049,0
|
| 58 |
+
MGN.US,D,20251216,000000,1.95,1.97,1.851,1.89,13931,0
|
| 59 |
+
MGN.US,D,20251217,000000,1.87,1.87,1.61,1.75,41017,0
|
| 60 |
+
MGN.US,D,20251218,000000,1.75,1.9899,1.745,1.9,22969,0
|
| 61 |
+
MGN.US,D,20251219,000000,1.76,1.955,1.7501,1.9,33480,0
|
| 62 |
+
MGN.US,D,20251222,000000,1.9,1.9366,1.84,1.85,29900,0
|
| 63 |
+
MGN.US,D,20251223,000000,1.862,1.92,1.81,1.85,51954,0
|
| 64 |
+
MGN.US,D,20251224,000000,1.85,1.86,1.8,1.8,8453,0
|
| 65 |
+
MGN.US,D,20251226,000000,1.79,1.79,1.6505,1.67,7354,0
|
| 66 |
+
MGN.US,D,20251229,000000,1.67,1.67,1.5015,1.57,12920,0
|
| 67 |
+
MGN.US,D,20251230,000000,1.57,1.63,1.55,1.6,11394,0
|
| 68 |
+
MGN.US,D,20251231,000000,1.51,1.6155,1.51,1.54,6791,0
|
| 69 |
+
MGN.US,D,20260102,000000,1.52,1.7,1.52,1.66,181856,0
|
| 70 |
+
MGN.US,D,20260105,000000,1.57,1.605,1.445,1.59,129106,0
|
| 71 |
+
MGN.US,D,20260106,000000,1.67,2.15,1.5,1.52,392719,0
|
| 72 |
+
MGN.US,D,20260107,000000,1.5,1.555,1.4,1.5,36246,0
|
| 73 |
+
MGN.US,D,20260108,000000,1.5,1.65,1.5,1.64,24067,0
|
| 74 |
+
MGN.US,D,20260109,000000,1.8,1.98,1.7799,1.94,267210,0
|
| 75 |
+
MGN.US,D,20260112,000000,1.97,2.24,1.91,2.07,93150,0
|
| 76 |
+
MGN.US,D,20260113,000000,2.05,2.05,1.92,1.97,27120,0
|
| 77 |
+
MGN.US,D,20260114,000000,1.92,1.92,1.73,1.84,15635,0
|
| 78 |
+
MGN.US,D,20260115,000000,1.91,1.91,1.61,1.745,107654,0
|
| 79 |
+
MGN.US,D,20260116,000000,1.82,1.82,1.66,1.73,33662,0
|
| 80 |
+
MGN.US,D,20260120,000000,1.6964,1.8,1.63,1.725,73155,0
|
| 81 |
+
MGN.US,D,20260121,000000,1.73,1.9833,1.72,1.78,18873,0
|
| 82 |
+
MGN.US,D,20260122,000000,1.82,1.92,1.77,1.89,31260,0
|
| 83 |
+
MGN.US,D,20260123,000000,1.83,1.94,1.76,1.88,12316,0
|
| 84 |
+
MGN.US,D,20260126,000000,1.9,1.9106,1.83,1.88,16318,0
|
| 85 |
+
MGN.US,D,20260127,000000,1.88,1.885,1.7237,1.86,5441,0
|
| 86 |
+
MGN.US,D,20260128,000000,1.8145,1.825,1.702,1.71,6203,0
|
| 87 |
+
MGN.US,D,20260129,000000,1.7,1.79,1.6601,1.76,14758,0
|
| 88 |
+
MGN.US,D,20260130,000000,1.740756,1.765,1.69,1.69,5111,0
|
| 89 |
+
MGN.US,D,20260202,000000,1.8,1.89,1.7001,1.87,36169,0
|
| 90 |
+
MGN.US,D,20260203,000000,1.85,1.89,1.7,1.8399,21298,0
|
| 91 |
+
MGN.US,D,20260204,000000,1.8179,1.83,1.75,1.81,6459,0
|
| 92 |
+
MGN.US,D,20260205,000000,1.81,1.84,1.7116,1.83,13609,0
|
| 93 |
+
MGN.US,D,20260206,000000,1.83,1.89,1.7006,1.89,10334,0
|
| 94 |
+
MGN.US,D,20260209,000000,1.86,1.9,1.71,1.9,33063,0
|
| 95 |
+
MGN.US,D,20260210,000000,1.8001,1.9,1.8001,1.9,4447,0
|
| 96 |
+
MGN.US,D,20260211,000000,1.79,1.89,1.7101,1.89,13451,0
|
| 97 |
+
MGN.US,D,20260212,000000,1.89,2.1,1.87,2.1,51951,0
|
| 98 |
+
MGN.US,D,20260213,000000,2.09,2.13,1.98,2.07,13878,0
|
| 99 |
+
MGN.US,D,20260217,000000,2.04,2.06,1.7701,2.01,13152,0
|
| 100 |
+
MGN.US,D,20260218,000000,2.01,2.05,1.97,2.05,18572,0
|
daily/us/nasdaq stocks/2/mimi.us.txt
ADDED
|
@@ -0,0 +1,278 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MIMI.US,D,20250110,000000,4.4,4.71,3.83,4.11,1558648,0
|
| 3 |
+
MIMI.US,D,20250113,000000,4.4,4.9,4.18,4.36,685088,0
|
| 4 |
+
MIMI.US,D,20250114,000000,4.4,4.7994,4.1009,4.385,189285,0
|
| 5 |
+
MIMI.US,D,20250115,000000,4.42,4.65,4.24,4.39,137271,0
|
| 6 |
+
MIMI.US,D,20250116,000000,4.46,4.55,4.28,4.43,96755,0
|
| 7 |
+
MIMI.US,D,20250117,000000,4.58,4.8,4.39,4.63,21689,0
|
| 8 |
+
MIMI.US,D,20250121,000000,4.88,4.88,4.499,4.5399,256446,0
|
| 9 |
+
MIMI.US,D,20250122,000000,4.56,4.7,4.45,4.56,74167,0
|
| 10 |
+
MIMI.US,D,20250123,000000,4.18,5.6,4.11,5.04,645835,0
|
| 11 |
+
MIMI.US,D,20250124,000000,4.89,5,4.71,5,53222,0
|
| 12 |
+
MIMI.US,D,20250127,000000,4.95,6.2,4.71,5.86,761585,0
|
| 13 |
+
MIMI.US,D,20250128,000000,5.91,6.84,5.74,6.62,101308,0
|
| 14 |
+
MIMI.US,D,20250129,000000,6.83,6.83,6.01,6.32,101277,0
|
| 15 |
+
MIMI.US,D,20250130,000000,6.3,6.61,5.32,5.56,87652,0
|
| 16 |
+
MIMI.US,D,20250131,000000,5.67,5.97,5.61,5.76,32316,0
|
| 17 |
+
MIMI.US,D,20250203,000000,5.93,6.26,5.61,5.98,77388,0
|
| 18 |
+
MIMI.US,D,20250204,000000,5.96,6.2,5.35,5.595,319664,0
|
| 19 |
+
MIMI.US,D,20250205,000000,5.81,5.906,4.8,5.15,102177,0
|
| 20 |
+
MIMI.US,D,20250206,000000,5.21,5.64,5.21,5.64,14562,0
|
| 21 |
+
MIMI.US,D,20250207,000000,5.11,5.5,5.02,5.46,4801,0
|
| 22 |
+
MIMI.US,D,20250210,000000,5.61,5.61,5.58,5.59,1112,0
|
| 23 |
+
MIMI.US,D,20250211,000000,5.59,5.6,5.32,5.43,12166,0
|
| 24 |
+
MIMI.US,D,20250212,000000,5.43,5.43,4.6523,4.92,51181,0
|
| 25 |
+
MIMI.US,D,20250213,000000,4.96,5.46,4.522,4.66,39993,0
|
| 26 |
+
MIMI.US,D,20250214,000000,4.77,4.85,4.5226,4.76,13502,0
|
| 27 |
+
MIMI.US,D,20250218,000000,4.87,4.9,4.68,4.9,373688,0
|
| 28 |
+
MIMI.US,D,20250219,000000,4.93,5.3,4.9,5.1,175623,0
|
| 29 |
+
MIMI.US,D,20250220,000000,5.19,5.35,5.13,5.18,11967,0
|
| 30 |
+
MIMI.US,D,20250221,000000,5.33,5.4,5.11,5.2133,110256,0
|
| 31 |
+
MIMI.US,D,20250224,000000,5.22,5.6,5.16,5.38,153302,0
|
| 32 |
+
MIMI.US,D,20250225,000000,5.3,5.6,5.2033,5.3,49895,0
|
| 33 |
+
MIMI.US,D,20250226,000000,5.3,5.3778,5.15,5.3,41071,0
|
| 34 |
+
MIMI.US,D,20250227,000000,5.33,5.33,4.62,5.1505,28897,0
|
| 35 |
+
MIMI.US,D,20250228,000000,5.24,5.52,4.75,5.51,87567,0
|
| 36 |
+
MIMI.US,D,20250303,000000,5.57,5.92,5.39,5.41,78835,0
|
| 37 |
+
MIMI.US,D,20250304,000000,5.59,5.59,5.2,5.41,79259,0
|
| 38 |
+
MIMI.US,D,20250305,000000,5.5,5.75,5.34,5.45,252969,0
|
| 39 |
+
MIMI.US,D,20250306,000000,5.6,5.69,5.34,5.46,167899,0
|
| 40 |
+
MIMI.US,D,20250307,000000,5.5,5.64,5.37,5.42,148815,0
|
| 41 |
+
MIMI.US,D,20250310,000000,5.51,5.6,5.38,5.49,128960,0
|
| 42 |
+
MIMI.US,D,20250311,000000,5.55,5.7,5.35,5.7,122903,0
|
| 43 |
+
MIMI.US,D,20250312,000000,5.7,5.7279,5.45,5.55,82602,0
|
| 44 |
+
MIMI.US,D,20250313,000000,5.59,5.685,5.5,5.66,57436,0
|
| 45 |
+
MIMI.US,D,20250314,000000,5.6,5.8,5.515,5.615,123199,0
|
| 46 |
+
MIMI.US,D,20250317,000000,5.72,5.98,5.59,5.79,284385,0
|
| 47 |
+
MIMI.US,D,20250318,000000,5.85,5.9799,5.53,5.63,156062,0
|
| 48 |
+
MIMI.US,D,20250319,000000,5.71,5.89,5.7,5.82,44421,0
|
| 49 |
+
MIMI.US,D,20250320,000000,5.79,5.89,5.6,5.66,189837,0
|
| 50 |
+
MIMI.US,D,20250321,000000,5.66,5.9,5.575,5.7,150754,0
|
| 51 |
+
MIMI.US,D,20250324,000000,5.84,6.04,5.6,6.02,295848,0
|
| 52 |
+
MIMI.US,D,20250325,000000,6.03,6.051,5.66,6.01,392489,0
|
| 53 |
+
MIMI.US,D,20250326,000000,6,6.33,5.7,6.19,776368,0
|
| 54 |
+
MIMI.US,D,20250327,000000,6.09,6.29,5.87,6.0553,336940,0
|
| 55 |
+
MIMI.US,D,20250328,000000,6.01,6.25,5.07,5.34,455989,0
|
| 56 |
+
MIMI.US,D,20250331,000000,5.44,5.6157,4.95,5.24,87626,0
|
| 57 |
+
MIMI.US,D,20250401,000000,5.22,5.29,4.1364,4.29,64089,0
|
| 58 |
+
MIMI.US,D,20250402,000000,4.15,4.1626,3.36,3.98,557903,0
|
| 59 |
+
MIMI.US,D,20250403,000000,3.9,4.5169,3.9,4.18,40331,0
|
| 60 |
+
MIMI.US,D,20250404,000000,4.13,4.28,3.9,3.91,34440,0
|
| 61 |
+
MIMI.US,D,20250407,000000,3.93,3.99,3.55,3.77,49727,0
|
| 62 |
+
MIMI.US,D,20250408,000000,3.77,3.85,3.7,3.7,11656,0
|
| 63 |
+
MIMI.US,D,20250409,000000,3.73,4.03,3.61,3.7,85202,0
|
| 64 |
+
MIMI.US,D,20250410,000000,3.65,4.2,3.65,4.19,113121,0
|
| 65 |
+
MIMI.US,D,20250411,000000,4.07,4.105,3.5,3.99,104928,0
|
| 66 |
+
MIMI.US,D,20250414,000000,3.88,4.1,3.65,4.04,39543,0
|
| 67 |
+
MIMI.US,D,20250415,000000,3.78,4.13,3.78,4.02,15186,0
|
| 68 |
+
MIMI.US,D,20250416,000000,3.9339,4.06,3.9339,4.05,9296,0
|
| 69 |
+
MIMI.US,D,20250417,000000,3.98,4.01,3.9496,3.95,3359,0
|
| 70 |
+
MIMI.US,D,20250421,000000,3.91,4.17,3.908,3.95,22662,0
|
| 71 |
+
MIMI.US,D,20250422,000000,3.92,4.6032,3.92,4.1,60411,0
|
| 72 |
+
MIMI.US,D,20250423,000000,4.25,4.4,4.1,4.16,16999,0
|
| 73 |
+
MIMI.US,D,20250424,000000,4.325,4.36,4.18,4.2,15265,0
|
| 74 |
+
MIMI.US,D,20250425,000000,4.36,4.37,4.03,4.04,31090,0
|
| 75 |
+
MIMI.US,D,20250428,000000,4.22,4.3,4.07,4.1761,22527,0
|
| 76 |
+
MIMI.US,D,20250429,000000,4.2,4.3,3.9,4.05,39330,0
|
| 77 |
+
MIMI.US,D,20250430,000000,4.05,4.1,3.91,3.98,11081,0
|
| 78 |
+
MIMI.US,D,20250501,000000,3.91,4.2,3.71,4.01,58977,0
|
| 79 |
+
MIMI.US,D,20250502,000000,4.0475,4.25,3.81,3.91,33191,0
|
| 80 |
+
MIMI.US,D,20250505,000000,3.9,4.19,3.9,4.05,39970,0
|
| 81 |
+
MIMI.US,D,20250506,000000,3.99,4.2,3.76,4.02,42914,0
|
| 82 |
+
MIMI.US,D,20250507,000000,3.89,4.32,3.89,4.05,43014,0
|
| 83 |
+
MIMI.US,D,20250508,000000,4.1222,4.446,4.07,4.2,51485,0
|
| 84 |
+
MIMI.US,D,20250509,000000,4.2,4.5,4.18,4.405,44422,0
|
| 85 |
+
MIMI.US,D,20250512,000000,4.54,4.8,4.54,4.62,30108,0
|
| 86 |
+
MIMI.US,D,20250513,000000,4.74,4.955,4.74,4.92,19198,0
|
| 87 |
+
MIMI.US,D,20250514,000000,4.95,4.95,4.2,4.51,28345,0
|
| 88 |
+
MIMI.US,D,20250515,000000,4.4001,5.28,4.4001,5.18,144831,0
|
| 89 |
+
MIMI.US,D,20250516,000000,5.2,5.4,5,5,26402,0
|
| 90 |
+
MIMI.US,D,20250519,000000,5,5.4708,5,5.4708,12091,0
|
| 91 |
+
MIMI.US,D,20250520,000000,5.45,5.5,5.2245,5.37,12203,0
|
| 92 |
+
MIMI.US,D,20250521,000000,5.24,5.37,5.2,5.2,8189,0
|
| 93 |
+
MIMI.US,D,20250522,000000,5.05,5.19,5.05,5.19,4255,0
|
| 94 |
+
MIMI.US,D,20250523,000000,5.15,5.25,5.09,5.16,2368,0
|
| 95 |
+
MIMI.US,D,20250527,000000,5.17,5.305,5.07,5.07,5663,0
|
| 96 |
+
MIMI.US,D,20250528,000000,5.16,5.6,5.06,5.33,3584299,0
|
| 97 |
+
MIMI.US,D,20250529,000000,5.35,5.56,5.16,5.48,2007635,0
|
| 98 |
+
MIMI.US,D,20250530,000000,5.54,5.8699,5.38,5.8,1426795,0
|
| 99 |
+
MIMI.US,D,20250602,000000,5.89,5.93,5.75,5.91,1991259,0
|
| 100 |
+
MIMI.US,D,20250603,000000,5.91,5.98,5.69,5.84,868409,0
|
| 101 |
+
MIMI.US,D,20250604,000000,5.92,5.94,5.79,5.79,389916,0
|
| 102 |
+
MIMI.US,D,20250605,000000,5.85,6.05,5.5,5.97,630999,0
|
| 103 |
+
MIMI.US,D,20250606,000000,6,6.1,5.9,6.09,293625,0
|
| 104 |
+
MIMI.US,D,20250609,000000,6.09,6.19,6.0149,6.14,274459,0
|
| 105 |
+
MIMI.US,D,20250610,000000,6.23,6.4,6.01,6.39,2380608,0
|
| 106 |
+
MIMI.US,D,20250611,000000,6.42,6.5,6.32,6.36,867650,0
|
| 107 |
+
MIMI.US,D,20250612,000000,6.4,6.7,6.275,6.41,463146,0
|
| 108 |
+
MIMI.US,D,20250613,000000,6.4,6.5,6.32,6.44,312160,0
|
| 109 |
+
MIMI.US,D,20250616,000000,6.44,6.66,6.37,6.45,306262,0
|
| 110 |
+
MIMI.US,D,20250617,000000,6.41,6.92,6.37,6.76,2603968,0
|
| 111 |
+
MIMI.US,D,20250618,000000,6.71,6.88,6.65,6.88,328398,0
|
| 112 |
+
MIMI.US,D,20250620,000000,6.9,7.07,6.73,7.05,594424,0
|
| 113 |
+
MIMI.US,D,20250623,000000,7.03,7.05,6.61,7,1574246,0
|
| 114 |
+
MIMI.US,D,20250624,000000,6.98,7.35,6.78,6.8,1062951,0
|
| 115 |
+
MIMI.US,D,20250625,000000,6.83,7.0745,6.75,7.05,919146,0
|
| 116 |
+
MIMI.US,D,20250626,000000,6.98,7.2,6.81,6.95,708387,0
|
| 117 |
+
MIMI.US,D,20250627,000000,7.01,7.29,6.85,7.06,719127,0
|
| 118 |
+
MIMI.US,D,20250630,000000,7,7.04,5.04,6.62,753052,0
|
| 119 |
+
MIMI.US,D,20250701,000000,6.73,6.75,6.25,6.6,559986,0
|
| 120 |
+
MIMI.US,D,20250702,000000,6.6,6.7399,6.25,6.7,406579,0
|
| 121 |
+
MIMI.US,D,20250703,000000,6.7,7.06,6.6414,6.98,453977,0
|
| 122 |
+
MIMI.US,D,20250707,000000,6.98,7.48,6.65,7.36,1634722,0
|
| 123 |
+
MIMI.US,D,20250708,000000,7.33,7.51,6.9028,7.11,571791,0
|
| 124 |
+
MIMI.US,D,20250709,000000,7.2,7.35,6.9956,7.21,161095,0
|
| 125 |
+
MIMI.US,D,20250710,000000,7.35,7.35,7.05,7.12,133149,0
|
| 126 |
+
MIMI.US,D,20250711,000000,7.12,7.19,6.7823,7.14,262976,0
|
| 127 |
+
MIMI.US,D,20250714,000000,7.06,7.25,6.8,7.1,1830550,0
|
| 128 |
+
MIMI.US,D,20250715,000000,7.17,7.24,6.11,7.2,1311199,0
|
| 129 |
+
MIMI.US,D,20250716,000000,7.16,7.2,6.71,6.86,847332,0
|
| 130 |
+
MIMI.US,D,20250717,000000,6.91,6.99,6.67,6.81,479213,0
|
| 131 |
+
MIMI.US,D,20250718,000000,6.9,7.2,6.63,6.73,930144,0
|
| 132 |
+
MIMI.US,D,20250721,000000,7,7.2,6.78,7.155,602386,0
|
| 133 |
+
MIMI.US,D,20250722,000000,7.26,7.66,7.26,7.4,1873023,0
|
| 134 |
+
MIMI.US,D,20250723,000000,7.48,7.5895,7.35,7.46,409311,0
|
| 135 |
+
MIMI.US,D,20250724,000000,7.46,8.16,7.42,7.99,1143822,0
|
| 136 |
+
MIMI.US,D,20250725,000000,7.75,8.09,7.7,7.93,418778,0
|
| 137 |
+
MIMI.US,D,20250728,000000,7.85,8.89,7.812,8.74,796426,0
|
| 138 |
+
MIMI.US,D,20250729,000000,8.83,9,7.86,8.37,1509394,0
|
| 139 |
+
MIMI.US,D,20250730,000000,8.39,8.7,8.3246,8.47,232595,0
|
| 140 |
+
MIMI.US,D,20250731,000000,8.42,9.14,8.01,9.05,2224658,0
|
| 141 |
+
MIMI.US,D,20250801,000000,8.75,8.84,8.29,8.3,273231,0
|
| 142 |
+
MIMI.US,D,20250804,000000,8.24,9.16,8.24,9.08,749818,0
|
| 143 |
+
MIMI.US,D,20250805,000000,9.08,9.43,8.9676,9.24,436714,0
|
| 144 |
+
MIMI.US,D,20250806,000000,9.32,9.75,8.9,9.62,1409469,0
|
| 145 |
+
MIMI.US,D,20250807,000000,9.54,9.69,9.2001,9.43,1086861,0
|
| 146 |
+
MIMI.US,D,20250808,000000,9.43,9.99,9.4,9.94,334137,0
|
| 147 |
+
MIMI.US,D,20250811,000000,9.7,9.7,8.3,8.47,2090240,0
|
| 148 |
+
MIMI.US,D,20250812,000000,8.25,8.35,3.81,5.66,2883875,0
|
| 149 |
+
MIMI.US,D,20250813,000000,5.46,6.78,4.6601,6.32,911866,0
|
| 150 |
+
MIMI.US,D,20250814,000000,6.55,7.99,6.55,7.97,555354,0
|
| 151 |
+
MIMI.US,D,20250815,000000,8.16,8.25,7.57,7.64,280747,0
|
| 152 |
+
MIMI.US,D,20250818,000000,7.81,7.93,7.22,7.93,127395,0
|
| 153 |
+
MIMI.US,D,20250819,000000,7.9,8.88,7.229,7.42,709735,0
|
| 154 |
+
MIMI.US,D,20250820,000000,7.45,8.57,7.45,8.54,277229,0
|
| 155 |
+
MIMI.US,D,20250821,000000,8.54,9.1599,8,9.08,301298,0
|
| 156 |
+
MIMI.US,D,20250822,000000,8.9,9.49,8.4901,9.25,186686,0
|
| 157 |
+
MIMI.US,D,20250825,000000,9.03,9.9499,8.71,9.64,251574,0
|
| 158 |
+
MIMI.US,D,20250826,000000,9.6,10.9994,5.7,8.34,3178373,0
|
| 159 |
+
MIMI.US,D,20250827,000000,8.56,9.5,7.64,8.04,741504,0
|
| 160 |
+
MIMI.US,D,20250828,000000,7.96,8.3699,6.625,7.14,804546,0
|
| 161 |
+
MIMI.US,D,20250829,000000,6.87,6.93,5.81,6.8,827331,0
|
| 162 |
+
MIMI.US,D,20250902,000000,6.72,6.9,6.46,6.52,257152,0
|
| 163 |
+
MIMI.US,D,20250903,000000,6.32,7,5.5579,5.71,711990,0
|
| 164 |
+
MIMI.US,D,20250904,000000,5.68,6.5,5.28,6.43,255672,0
|
| 165 |
+
MIMI.US,D,20250905,000000,6.82,7.1,6.24,6.57,224287,0
|
| 166 |
+
MIMI.US,D,20250908,000000,6.39,7.29,6.39,7.24,275021,0
|
| 167 |
+
MIMI.US,D,20250909,000000,7.41,9.15,7.32,8.81,504561,0
|
| 168 |
+
MIMI.US,D,20250910,000000,9.34,13.69,8.89,9,8867280,0
|
| 169 |
+
MIMI.US,D,20250911,000000,10.44,10.44,7.32,9.04,2662996,0
|
| 170 |
+
MIMI.US,D,20250912,000000,9.05,9.5894,8.2,9.41,829000,0
|
| 171 |
+
MIMI.US,D,20250915,000000,9.15,11.115,9.15,10.75,3726657,0
|
| 172 |
+
MIMI.US,D,20250916,000000,10.65,10.85,10,10.32,1512508,0
|
| 173 |
+
MIMI.US,D,20250917,000000,10.385,10.63,9.25,10.51,4375023,0
|
| 174 |
+
MIMI.US,D,20250918,000000,10.5,10.5,9.01,9.7,2743034,0
|
| 175 |
+
MIMI.US,D,20250919,000000,9.76,10.92,9.35,9.38,6048720,0
|
| 176 |
+
MIMI.US,D,20250922,000000,9.4,10.3,9,9.53,1050111,0
|
| 177 |
+
MIMI.US,D,20250923,000000,9.5,9.53,7.51,8.06,2139958,0
|
| 178 |
+
MIMI.US,D,20250924,000000,7.82,8.3289,7.5,7.87,628767,0
|
| 179 |
+
MIMI.US,D,20250925,000000,7.62,8.6,7.5,8.56,445925,0
|
| 180 |
+
MIMI.US,D,20250926,000000,8.63,8.95,8.6,8.8,293201,0
|
| 181 |
+
MIMI.US,D,20250929,000000,8.74,8.79,6.96,7.5,878322,0
|
| 182 |
+
MIMI.US,D,20250930,000000,7.5,8.0313,7.5,7.85,309041,0
|
| 183 |
+
MIMI.US,D,20251001,000000,7.7,8,3.7,8,4985581,0
|
| 184 |
+
MIMI.US,D,20251002,000000,7.74,7.99,7.62,7.78,451225,0
|
| 185 |
+
MIMI.US,D,20251003,000000,7.8686,8.98,7.85,8.75,951791,0
|
| 186 |
+
MIMI.US,D,20251006,000000,8.78,9.28,8.01,8.17,1334374,0
|
| 187 |
+
MIMI.US,D,20251007,000000,8.25,8.25,7.51,8,460826,0
|
| 188 |
+
MIMI.US,D,20251008,000000,8,8.1,6.5001,7.33,638109,0
|
| 189 |
+
MIMI.US,D,20251009,000000,7.06,7.5,6.9,6.9,460627,0
|
| 190 |
+
MIMI.US,D,20251010,000000,7.05,7.25,6.2122,6.61,1061654,0
|
| 191 |
+
MIMI.US,D,20251013,000000,7.01,7.0999,6.45,6.9,225591,0
|
| 192 |
+
MIMI.US,D,20251014,000000,7.1,7.68,6.91,7.56,266213,0
|
| 193 |
+
MIMI.US,D,20251015,000000,7.61,7.65,7.0205,7.18,516946,0
|
| 194 |
+
MIMI.US,D,20251016,000000,7.05,7.11,6.6,6.7,185076,0
|
| 195 |
+
MIMI.US,D,20251017,000000,6.8,7.1,6.8,6.91,125344,0
|
| 196 |
+
MIMI.US,D,20251020,000000,6.95,7.07,6.71,7.02,149145,0
|
| 197 |
+
MIMI.US,D,20251021,000000,7.02,7.35,6.9,7.13,174673,0
|
| 198 |
+
MIMI.US,D,20251022,000000,7,7.27,7,7.18,150074,0
|
| 199 |
+
MIMI.US,D,20251023,000000,7.24,7.34,6.38,6.45,619045,0
|
| 200 |
+
MIMI.US,D,20251024,000000,6.45,6.6,6.2,6.55,140778,0
|
| 201 |
+
MIMI.US,D,20251027,000000,6.5,6.7,6.21,6.43,147790,0
|
| 202 |
+
MIMI.US,D,20251028,000000,6.43,6.8,6.43,6.51,119826,0
|
| 203 |
+
MIMI.US,D,20251029,000000,6.6,6.6,6.24,6.33,163349,0
|
| 204 |
+
MIMI.US,D,20251030,000000,6.2,6.23,5.05,5.25,434434,0
|
| 205 |
+
MIMI.US,D,20251031,000000,5.16,5.18,4.26,4.62,342138,0
|
| 206 |
+
MIMI.US,D,20251103,000000,4.41,4.64,4,4.32,611866,0
|
| 207 |
+
MIMI.US,D,20251104,000000,4.31,5,1.04,1.77,7227667,0
|
| 208 |
+
MIMI.US,D,20251105,000000,1.47,1.49,1.02,1.15,5275618,0
|
| 209 |
+
MIMI.US,D,20251106,000000,1.15,1.15,0.82,0.9,2679096,0
|
| 210 |
+
MIMI.US,D,20251107,000000,0.95,1.04,0.82,0.86,1418798,0
|
| 211 |
+
MIMI.US,D,20251110,000000,0.9,0.9,0.7,0.72,1514631,0
|
| 212 |
+
MIMI.US,D,20251111,000000,0.6922,0.71,0.61,0.6682,1092721,0
|
| 213 |
+
MIMI.US,D,20251112,000000,0.67,0.77,0.65,0.68,1040750,0
|
| 214 |
+
MIMI.US,D,20251113,000000,0.67,0.6928,0.52,0.59,1160232,0
|
| 215 |
+
MIMI.US,D,20251114,000000,0.53,0.576972,0.53,0.5698,782924,0
|
| 216 |
+
MIMI.US,D,20251117,000000,0.55,0.56,0.45,0.4895,1136838,0
|
| 217 |
+
MIMI.US,D,20251118,000000,0.42,0.46,0.4,0.439,1089782,0
|
| 218 |
+
MIMI.US,D,20251119,000000,0.4304,0.4304,0.4,0.414,583584,0
|
| 219 |
+
MIMI.US,D,20251120,000000,0.38,0.4009,0.36,0.3687,1122161,0
|
| 220 |
+
MIMI.US,D,20251121,000000,0.34,0.57,0.34,0.4404,10690003,0
|
| 221 |
+
MIMI.US,D,20251124,000000,0.47,0.68869,0.4445,0.5542,11962294,0
|
| 222 |
+
MIMI.US,D,20251125,000000,0.6015,0.6015,0.45,0.46,2096297,0
|
| 223 |
+
MIMI.US,D,20251126,000000,0.46,0.53,0.4501,0.519,1344910,0
|
| 224 |
+
MIMI.US,D,20251128,000000,0.5234,0.54,0.4902,0.5264,637420,0
|
| 225 |
+
MIMI.US,D,20251201,000000,0.5547,0.5547,0.505,0.5235,699545,0
|
| 226 |
+
MIMI.US,D,20251202,000000,0.51,0.52,0.46,0.4704,533545,0
|
| 227 |
+
MIMI.US,D,20251203,000000,0.4511,0.5175,0.4511,0.495,288859,0
|
| 228 |
+
MIMI.US,D,20251204,000000,0.498,0.52,0.48,0.5018,269783,0
|
| 229 |
+
MIMI.US,D,20251205,000000,0.5,0.528,0.5,0.5125,281371,0
|
| 230 |
+
MIMI.US,D,20251208,000000,0.4925,0.5298,0.49005,0.4994,286312,0
|
| 231 |
+
MIMI.US,D,20251209,000000,0.4875,0.4994,0.4502,0.4681,170981,0
|
| 232 |
+
MIMI.US,D,20251210,000000,0.4899,0.49,0.4692,0.4702,75227,0
|
| 233 |
+
MIMI.US,D,20251211,000000,0.467,0.4678,0.43,0.4364,122847,0
|
| 234 |
+
MIMI.US,D,20251212,000000,0.43,0.45,0.41,0.4326,132673,0
|
| 235 |
+
MIMI.US,D,20251215,000000,0.42,0.4203,0.38,0.38,125322,0
|
| 236 |
+
MIMI.US,D,20251216,000000,0.37,0.38,0.3358,0.3361,206225,0
|
| 237 |
+
MIMI.US,D,20251217,000000,0.33,0.359899,0.3004,0.3004,118513,0
|
| 238 |
+
MIMI.US,D,20251218,000000,0.2701,0.3,0.2537,0.2733,365064,0
|
| 239 |
+
MIMI.US,D,20251219,000000,0.28,0.5847,0.28,0.4795,123073191,0
|
| 240 |
+
MIMI.US,D,20251222,000000,0.4144,0.4257,0.3866,0.3867,4061789,0
|
| 241 |
+
MIMI.US,D,20251223,000000,0.38,0.3948,0.3595,0.3711,1099594,0
|
| 242 |
+
MIMI.US,D,20251224,000000,0.35,0.3873,0.35,0.36,404383,0
|
| 243 |
+
MIMI.US,D,20251226,000000,0.3601,0.367451,0.3207,0.3216,257593,0
|
| 244 |
+
MIMI.US,D,20251229,000000,0.3117,0.3315,0.2712,0.2853,654255,0
|
| 245 |
+
MIMI.US,D,20251230,000000,0.2767,0.3153,0.2767,0.3034,366117,0
|
| 246 |
+
MIMI.US,D,20251231,000000,0.3068,0.3228,0.2821,0.3,539798,0
|
| 247 |
+
MIMI.US,D,20260102,000000,0.3081,0.5,0.2962,0.318,11049382,0
|
| 248 |
+
MIMI.US,D,20260105,000000,0.3137,0.3701,0.3064,0.3699,1924149,0
|
| 249 |
+
MIMI.US,D,20260106,000000,0.3448,0.3677,0.3414,0.35,376504,0
|
| 250 |
+
MIMI.US,D,20260107,000000,0.3424,0.43,0.3398,0.3787,1876978,0
|
| 251 |
+
MIMI.US,D,20260108,000000,0.3594,0.4,0.3575,0.3707,404504,0
|
| 252 |
+
MIMI.US,D,20260109,000000,0.35,0.4,0.3003,0.3316,1013932,0
|
| 253 |
+
MIMI.US,D,20260112,000000,0.31,0.356,0.31,0.3254,481988,0
|
| 254 |
+
MIMI.US,D,20260113,000000,0.3156,0.33,0.3111,0.3123,268748,0
|
| 255 |
+
MIMI.US,D,20260114,000000,0.31,0.3248,0.3,0.3,192145,0
|
| 256 |
+
MIMI.US,D,20260115,000000,0.3,0.31,0.3,0.3017,132353,0
|
| 257 |
+
MIMI.US,D,20260116,000000,0.3074,0.316699,0.3013,0.3013,198442,0
|
| 258 |
+
MIMI.US,D,20260120,000000,0.3,0.3448,0.2653,0.314,501681,0
|
| 259 |
+
MIMI.US,D,20260121,000000,0.3103,0.3296,0.3101,0.3228,147139,0
|
| 260 |
+
MIMI.US,D,20260122,000000,0.32,0.3391,0.32,0.3265,261745,0
|
| 261 |
+
MIMI.US,D,20260123,000000,0.32,0.325,0.316,0.318,71893,0
|
| 262 |
+
MIMI.US,D,20260126,000000,0.321,0.321,0.3,0.3132,551942,0
|
| 263 |
+
MIMI.US,D,20260127,000000,0.31,0.335,0.3083,0.3349,150442,0
|
| 264 |
+
MIMI.US,D,20260128,000000,0.3213,0.34,0.317367,0.3379,136051,0
|
| 265 |
+
MIMI.US,D,20260129,000000,0.3399,0.3399,0.3,0.3,216024,0
|
| 266 |
+
MIMI.US,D,20260130,000000,0.3,0.3064,0.28,0.2835,485339,0
|
| 267 |
+
MIMI.US,D,20260202,000000,0.2836,0.307999,0.2612,0.264,355159,0
|
| 268 |
+
MIMI.US,D,20260203,000000,0.2605,0.277499,0.25321,0.257,175367,0
|
| 269 |
+
MIMI.US,D,20260204,000000,0.25,0.29,0.25,0.2606,361610,0
|
| 270 |
+
MIMI.US,D,20260205,000000,0.277,0.2776,0.258,0.258,242056,0
|
| 271 |
+
MIMI.US,D,20260206,000000,0.27,0.27,0.257,0.257,57706,0
|
| 272 |
+
MIMI.US,D,20260209,000000,0.3696,0.4303,0.3101,0.3523,142265607,0
|
| 273 |
+
MIMI.US,D,20260210,000000,0.3272,0.36,0.2843,0.34,4278603,0
|
| 274 |
+
MIMI.US,D,20260211,000000,0.3333,0.3394,0.3134,0.3134,1204477,0
|
| 275 |
+
MIMI.US,D,20260212,000000,0.3078,0.32,0.28,0.28,11348586,0
|
| 276 |
+
MIMI.US,D,20260213,000000,0.4784,0.4784,0.32,0.3869,86032447,0
|
| 277 |
+
MIMI.US,D,20260217,000000,0.333,0.37,0.325,0.3635,2503528,0
|
| 278 |
+
MIMI.US,D,20260218,000000,0.34,0.35,0.3222,0.3374,848879,0
|
daily/us/nasdaq stocks/2/mktw.us.txt
ADDED
|
@@ -0,0 +1,1362 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MKTW.US,D,20200916,000000,185.179,187.216,183.884,187.216,5457.67,0
|
| 3 |
+
MKTW.US,D,20200917,000000,186.661,186.661,185.179,185.365,257.587,0
|
| 4 |
+
MKTW.US,D,20200918,000000,185.179,187.587,182.495,186.105,5637.87,0
|
| 5 |
+
MKTW.US,D,20200921,000000,185.179,185.179,184.439,184.624,4929.53,0
|
| 6 |
+
MKTW.US,D,20200922,000000,187.031,187.031,183.143,184.069,1660.87,0
|
| 7 |
+
MKTW.US,D,20200923,000000,183.513,183.698,182.586,183.143,2510.1,0
|
| 8 |
+
MKTW.US,D,20200924,000000,182.402,183.513,182.402,183.327,3483.75,0
|
| 9 |
+
MKTW.US,D,20200925,000000,183.513,183.513,182.034,183.513,128.739,0
|
| 10 |
+
MKTW.US,D,20200928,000000,184.439,184.731,183.513,184.439,14228.2,0
|
| 11 |
+
MKTW.US,D,20200929,000000,184.81,184.81,183.327,184.254,2276,0
|
| 12 |
+
MKTW.US,D,20200930,000000,183.513,184.995,183.327,184.069,3903.12,0
|
| 13 |
+
MKTW.US,D,20201001,000000,184.069,186.292,183.698,184.254,7481.38,0
|
| 14 |
+
MKTW.US,D,20201002,000000,184.216,184.993,183.327,183.884,1068.09,0
|
| 15 |
+
MKTW.US,D,20201005,000000,182.985,184.254,182.402,184.069,6063.94,0
|
| 16 |
+
MKTW.US,D,20201006,000000,184.927,185.551,184.069,184.069,777.569,0
|
| 17 |
+
MKTW.US,D,20201007,000000,184.254,184.254,182.402,182.679,30853.4,0
|
| 18 |
+
MKTW.US,D,20201008,000000,183.234,183.513,182.773,182.865,366.238,0
|
| 19 |
+
MKTW.US,D,20201009,000000,183.513,183.513,181.845,182.402,16922.3,0
|
| 20 |
+
MKTW.US,D,20201012,000000,182.402,183.884,181.476,181.476,5505.03,0
|
| 21 |
+
MKTW.US,D,20201013,000000,182.586,182.958,181.96,181.96,1847.82,0
|
| 22 |
+
MKTW.US,D,20201014,000000,182.217,182.495,180.923,180.923,659.413,0
|
| 23 |
+
MKTW.US,D,20201015,000000,182.586,183.513,181.105,182.402,24821.5,0
|
| 24 |
+
MKTW.US,D,20201016,000000,183.327,184.439,181.476,184.439,3416.68,0
|
| 25 |
+
MKTW.US,D,20201019,000000,184.995,184.995,180.736,182.773,1923.32,0
|
| 26 |
+
MKTW.US,D,20201020,000000,182.032,182.773,181.476,181.94,27322.1,0
|
| 27 |
+
MKTW.US,D,20201021,000000,183.884,183.884,181.105,181.476,3014.04,0
|
| 28 |
+
MKTW.US,D,20201022,000000,180.736,181.476,180.551,180.551,1309.16,0
|
| 29 |
+
MKTW.US,D,20201023,000000,180.365,181.014,180.365,180.551,6814.67,0
|
| 30 |
+
MKTW.US,D,20201026,000000,181.29,181.845,180.551,180.551,2059.02,0
|
| 31 |
+
MKTW.US,D,20201027,000000,180.551,181.476,180.551,180.923,224.484,0
|
| 32 |
+
MKTW.US,D,20201028,000000,180.923,180.923,179.995,179.995,502.484,0
|
| 33 |
+
MKTW.US,D,20201029,000000,181.845,181.845,179.902,180.551,6779.25,0
|
| 34 |
+
MKTW.US,D,20201030,000000,177.217,181.29,177.217,181.105,1317.85,0
|
| 35 |
+
MKTW.US,D,20201102,000000,181.105,181.105,179.069,181.105,1835.51,0
|
| 36 |
+
MKTW.US,D,20201103,000000,180.551,181.039,179.44,181.039,304.947,0
|
| 37 |
+
MKTW.US,D,20201104,000000,180.923,180.923,180.551,180.551,624.15,0
|
| 38 |
+
MKTW.US,D,20201105,000000,180.923,182.032,180.923,181.465,334.377,0
|
| 39 |
+
MKTW.US,D,20201106,000000,180.551,181.014,179.995,180.923,5565.94,0
|
| 40 |
+
MKTW.US,D,20201109,000000,182.402,182.402,180.284,180.365,223.134,0
|
| 41 |
+
MKTW.US,D,20201110,000000,181.29,181.29,177.772,180.365,2721.78,0
|
| 42 |
+
MKTW.US,D,20201111,000000,179.624,180.551,179.624,180.551,177.665,0
|
| 43 |
+
MKTW.US,D,20201112,000000,180.181,180.642,180.181,180.551,154.876,0
|
| 44 |
+
MKTW.US,D,20201116,000000,181.105,182.217,179.995,181.845,4546.28,0
|
| 45 |
+
MKTW.US,D,20201117,000000,182.402,182.773,181.724,182.402,281.24,0
|
| 46 |
+
MKTW.US,D,20201118,000000,180.736,182.402,180.736,180.923,692.678,0
|
| 47 |
+
MKTW.US,D,20201119,000000,184.254,184.254,180.736,181.476,1052.76,0
|
| 48 |
+
MKTW.US,D,20201120,000000,180.736,182.773,180.736,182.402,901.88,0
|
| 49 |
+
MKTW.US,D,20201123,000000,183.143,183.143,180.736,182.402,3452.53,0
|
| 50 |
+
MKTW.US,D,20201124,000000,182.402,182.749,182.217,182.586,17333.1,0
|
| 51 |
+
MKTW.US,D,20201125,000000,182.402,182.958,182.402,182.586,9956.92,0
|
| 52 |
+
MKTW.US,D,20201127,000000,182.773,184.254,182.402,182.773,1283.72,0
|
| 53 |
+
MKTW.US,D,20201130,000000,184.624,184.624,183.766,184.254,3212.71,0
|
| 54 |
+
MKTW.US,D,20201201,000000,183.698,184.439,183.698,184.254,2324.33,0
|
| 55 |
+
MKTW.US,D,20201202,000000,184.254,184.439,183.327,183.955,484.772,0
|
| 56 |
+
MKTW.US,D,20201203,000000,183.884,184.624,183.884,184.069,368.02,0
|
| 57 |
+
MKTW.US,D,20201204,000000,184.729,185.087,184.069,184.995,3251.86,0
|
| 58 |
+
MKTW.US,D,20201207,000000,185.179,185.365,181.105,184.254,2923.75,0
|
| 59 |
+
MKTW.US,D,20201208,000000,184.439,185.365,182.773,184.783,1030.02,0
|
| 60 |
+
MKTW.US,D,20201209,000000,184.81,185.179,183.513,185.179,2820.18,0
|
| 61 |
+
MKTW.US,D,20201210,000000,184.254,188.882,184.254,185.365,14526.6,0
|
| 62 |
+
MKTW.US,D,20201211,000000,185.365,189.438,185.179,187.031,6703.76,0
|
| 63 |
+
MKTW.US,D,20201214,000000,186.475,188.698,185.733,186.292,3947.03,0
|
| 64 |
+
MKTW.US,D,20201215,000000,187.031,188.513,186.475,187.031,5767.26,0
|
| 65 |
+
MKTW.US,D,20201216,000000,186.475,189.069,186.475,187.587,3330.54,0
|
| 66 |
+
MKTW.US,D,20201217,000000,188.882,188.882,187.386,188.698,4717.63,0
|
| 67 |
+
MKTW.US,D,20201218,000000,189.069,189.069,187.031,188.236,2566.53,0
|
| 68 |
+
MKTW.US,D,20201221,000000,187.031,190.922,186.509,190.364,13999.1,0
|
| 69 |
+
MKTW.US,D,20201222,000000,191.29,196.035,191.193,193.144,20772,0
|
| 70 |
+
MKTW.US,D,20201223,000000,195.364,195.364,191.662,192.955,358.624,0
|
| 71 |
+
MKTW.US,D,20201224,000000,192.402,194.44,191.108,194.44,853.549,0
|
| 72 |
+
MKTW.US,D,20201228,000000,203.698,203.698,190.736,193.144,4743.23,0
|
| 73 |
+
MKTW.US,D,20201229,000000,194.44,194.625,189.438,189.438,15807.6,0
|
| 74 |
+
MKTW.US,D,20201230,000000,187.216,191.845,187.216,190.364,2637.43,0
|
| 75 |
+
MKTW.US,D,20201231,000000,190.364,191.29,189.809,189.993,4026.3,0
|
| 76 |
+
MKTW.US,D,20210104,000000,190.549,191.845,188.882,191.845,6745.55,0
|
| 77 |
+
MKTW.US,D,20210105,000000,191.845,191.845,188.884,190.181,7059.3,0
|
| 78 |
+
MKTW.US,D,20210106,000000,189.069,191.012,188.698,190.181,6912.15,0
|
| 79 |
+
MKTW.US,D,20210107,000000,189.809,193.512,189.069,193.512,4927.59,0
|
| 80 |
+
MKTW.US,D,20210108,000000,194.252,194.252,190.736,192.263,1066.53,0
|
| 81 |
+
MKTW.US,D,20210111,000000,191.031,193.512,191.031,193.512,6662.66,0
|
| 82 |
+
MKTW.US,D,20210112,000000,193.512,195.55,193.512,194.994,4284.43,0
|
| 83 |
+
MKTW.US,D,20210113,000000,195.364,195.734,192.772,193.883,39661.5,0
|
| 84 |
+
MKTW.US,D,20210114,000000,195.821,199.624,194.44,196.846,7990.99,0
|
| 85 |
+
MKTW.US,D,20210115,000000,197.4,197.772,190.736,194.44,15258.4,0
|
| 86 |
+
MKTW.US,D,20210119,000000,194.44,195.18,192.587,194.529,3762.67,0
|
| 87 |
+
MKTW.US,D,20210120,000000,195.18,195.18,192.587,194.252,2194.57,0
|
| 88 |
+
MKTW.US,D,20210121,000000,195.045,198.142,194.252,194.625,4299.6,0
|
| 89 |
+
MKTW.US,D,20210122,000000,194.625,197.956,194.625,195.364,3771.09,0
|
| 90 |
+
MKTW.US,D,20210125,000000,196.475,200.92,194.252,195.18,8559.57,0
|
| 91 |
+
MKTW.US,D,20210126,000000,195.18,195.18,190.736,192.587,9263,0
|
| 92 |
+
MKTW.US,D,20210127,000000,191.845,194.162,189.623,190.364,6148.24,0
|
| 93 |
+
MKTW.US,D,20210128,000000,190.922,192.772,186.475,192.402,6535.59,0
|
| 94 |
+
MKTW.US,D,20210129,000000,192.458,194.44,190.736,190.736,1173.02,0
|
| 95 |
+
MKTW.US,D,20210201,000000,190.922,194.375,187.216,191.106,5582.3,0
|
| 96 |
+
MKTW.US,D,20210202,000000,189.993,198.14,189.993,193.328,10272,0
|
| 97 |
+
MKTW.US,D,20210203,000000,195.18,199.808,193.883,195.18,6177.24,0
|
| 98 |
+
MKTW.US,D,20210204,000000,195.18,200.734,194.44,197.032,5692.74,0
|
| 99 |
+
MKTW.US,D,20210205,000000,199.808,199.994,194.625,196.661,2555.41,0
|
| 100 |
+
MKTW.US,D,20210208,000000,198.696,209.623,197.4,203.698,40779.3,0
|
| 101 |
+
MKTW.US,D,20210209,000000,207.403,207.403,200.179,203.327,9948.6,0
|
| 102 |
+
MKTW.US,D,20210210,000000,201.476,205.549,200.92,203.144,5374.51,0
|
| 103 |
+
MKTW.US,D,20210211,000000,202.215,204.439,201.845,203.144,9351.08,0
|
| 104 |
+
MKTW.US,D,20210212,000000,202.957,204.253,201.847,204.253,3015.28,0
|
| 105 |
+
MKTW.US,D,20210216,000000,203.885,204.253,203.327,203.788,3314.94,0
|
| 106 |
+
MKTW.US,D,20210217,000000,203.698,204.253,201.476,202.215,4190.14,0
|
| 107 |
+
MKTW.US,D,20210218,000000,203.512,204.624,201.476,203.512,5637.93,0
|
| 108 |
+
MKTW.US,D,20210219,000000,204.624,207.308,204.624,204.808,6067.72,0
|
| 109 |
+
MKTW.US,D,20210222,000000,204.067,206.475,201.845,203.512,2229.45,0
|
| 110 |
+
MKTW.US,D,20210223,000000,198.142,200.549,193.512,198.142,6874.45,0
|
| 111 |
+
MKTW.US,D,20210224,000000,195.919,199.994,195.919,198.514,3194.08,0
|
| 112 |
+
MKTW.US,D,20210225,000000,199.808,199.808,190.922,192.587,6586.19,0
|
| 113 |
+
MKTW.US,D,20210226,000000,194.44,197.956,190.736,197.956,3671.62,0
|
| 114 |
+
MKTW.US,D,20210301,000000,196.106,201.476,194.808,196.106,5968.63,0
|
| 115 |
+
MKTW.US,D,20210302,000000,187.772,188.882,182.586,183.698,735908,0
|
| 116 |
+
MKTW.US,D,20210303,000000,185.179,185.179,182.586,183.327,254965,0
|
| 117 |
+
MKTW.US,D,20210304,000000,183.327,185.643,182.773,184.069,112770,0
|
| 118 |
+
MKTW.US,D,20210305,000000,184.254,185.179,182.797,184.81,91338.1,0
|
| 119 |
+
MKTW.US,D,20210308,000000,185.179,185.179,183.327,184.254,12675.4,0
|
| 120 |
+
MKTW.US,D,20210309,000000,185.179,185.179,183.513,184.254,17335.3,0
|
| 121 |
+
MKTW.US,D,20210310,000000,184.254,184.716,183.513,184.069,13869.7,0
|
| 122 |
+
MKTW.US,D,20210311,000000,184.254,184.995,183.327,183.698,18774.9,0
|
| 123 |
+
MKTW.US,D,20210312,000000,184.069,184.254,182.958,184.254,5984.99,0
|
| 124 |
+
MKTW.US,D,20210315,000000,184.254,184.254,183.327,184.254,10121.4,0
|
| 125 |
+
MKTW.US,D,20210316,000000,183.698,184.439,183.327,184.069,3443.95,0
|
| 126 |
+
MKTW.US,D,20210317,000000,184.254,184.263,183.698,183.884,16549.9,0
|
| 127 |
+
MKTW.US,D,20210318,000000,184.069,184.069,183.234,183.513,137024,0
|
| 128 |
+
MKTW.US,D,20210319,000000,183.698,184.069,182.773,182.958,60100.6,0
|
| 129 |
+
MKTW.US,D,20210322,000000,182.586,183.698,182.586,182.958,32138.8,0
|
| 130 |
+
MKTW.US,D,20210323,000000,182.586,183.698,181.845,182.958,26874.5,0
|
| 131 |
+
MKTW.US,D,20210324,000000,182.958,183.327,180.181,181.845,47659.6,0
|
| 132 |
+
MKTW.US,D,20210325,000000,181.476,184.069,179.789,183.327,142579,0
|
| 133 |
+
MKTW.US,D,20210326,000000,183.884,184.069,183.327,183.513,33225.7,0
|
| 134 |
+
MKTW.US,D,20210329,000000,183.327,184.254,183.327,183.513,13500.4,0
|
| 135 |
+
MKTW.US,D,20210330,000000,183.327,183.698,182.958,183.143,58964.8,0
|
| 136 |
+
MKTW.US,D,20210331,000000,183.327,183.79,182.958,183.327,16313.4,0
|
| 137 |
+
MKTW.US,D,20210401,000000,183.698,184.995,183.327,183.327,13536.6,0
|
| 138 |
+
MKTW.US,D,20210405,000000,184.81,184.81,183.327,183.884,9334.66,0
|
| 139 |
+
MKTW.US,D,20210406,000000,183.884,184.81,183.327,184.254,16190,0
|
| 140 |
+
MKTW.US,D,20210407,000000,183.698,183.884,183.327,183.698,10598.5,0
|
| 141 |
+
MKTW.US,D,20210408,000000,184.439,184.995,183.884,184.439,7619.41,0
|
| 142 |
+
MKTW.US,D,20210409,000000,184.069,184.624,183.884,184.624,2373.74,0
|
| 143 |
+
MKTW.US,D,20210412,000000,184.254,184.624,183.698,183.884,6637.28,0
|
| 144 |
+
MKTW.US,D,20210413,000000,184.439,184.439,183.698,184.254,13897.5,0
|
| 145 |
+
MKTW.US,D,20210414,000000,183.698,184.439,183.698,183.884,3533.75,0
|
| 146 |
+
MKTW.US,D,20210415,000000,183.698,184.347,183.698,183.698,7453.41,0
|
| 147 |
+
MKTW.US,D,20210416,000000,183.698,184.068,182.958,182.958,10945.5,0
|
| 148 |
+
MKTW.US,D,20210419,000000,182.958,183.773,182.958,183.698,4906.37,0
|
| 149 |
+
MKTW.US,D,20210420,000000,183.327,183.884,182.865,182.958,14852.4,0
|
| 150 |
+
MKTW.US,D,20210421,000000,183.143,183.513,183.05,183.327,11510.8,0
|
| 151 |
+
MKTW.US,D,20210422,000000,183.421,184.254,182.773,183.513,8627.62,0
|
| 152 |
+
MKTW.US,D,20210423,000000,183.698,184.624,183.143,184.439,24594.7,0
|
| 153 |
+
MKTW.US,D,20210426,000000,184.624,184.81,183.698,184.439,11790.7,0
|
| 154 |
+
MKTW.US,D,20210427,000000,183.327,185.179,183.327,184.439,32573.3,0
|
| 155 |
+
MKTW.US,D,20210428,000000,184.254,185.179,183.884,184.995,35848.2,0
|
| 156 |
+
MKTW.US,D,20210429,000000,184.995,184.995,184.254,184.624,1062.21,0
|
| 157 |
+
MKTW.US,D,20210430,000000,184.254,184.81,183.698,184.069,1944.16,0
|
| 158 |
+
MKTW.US,D,20210503,000000,184.254,184.995,183.698,183.698,4883.14,0
|
| 159 |
+
MKTW.US,D,20210504,000000,183.976,184.995,183.698,184.81,7041.16,0
|
| 160 |
+
MKTW.US,D,20210505,000000,184.624,184.624,183.698,183.79,2661.14,0
|
| 161 |
+
MKTW.US,D,20210506,000000,183.698,184.439,182.958,184.254,5108.33,0
|
| 162 |
+
MKTW.US,D,20210507,000000,184.254,184.995,183.328,184.995,4085.38,0
|
| 163 |
+
MKTW.US,D,20210510,000000,184.995,184.995,183.884,184.254,9506.33,0
|
| 164 |
+
MKTW.US,D,20210511,000000,182.773,183.698,182.773,183.513,3056.97,0
|
| 165 |
+
MKTW.US,D,20210512,000000,183.143,183.513,182.586,183.143,33833.7,0
|
| 166 |
+
MKTW.US,D,20210513,000000,183.513,183.698,183.143,183.327,26034.5,0
|
| 167 |
+
MKTW.US,D,20210514,000000,183.327,183.884,183.327,183.327,12133.4,0
|
| 168 |
+
MKTW.US,D,20210517,000000,182.958,183.884,182.958,183.698,2030.35,0
|
| 169 |
+
MKTW.US,D,20210518,000000,183.513,183.884,183.327,183.884,24227.2,0
|
| 170 |
+
MKTW.US,D,20210519,000000,183.513,183.884,183.513,183.698,2342.21,0
|
| 171 |
+
MKTW.US,D,20210520,000000,183.884,183.884,183.327,183.698,4382.23,0
|
| 172 |
+
MKTW.US,D,20210521,000000,183.698,183.698,183.327,183.327,83962.7,0
|
| 173 |
+
MKTW.US,D,20210524,000000,183.327,183.698,183.143,183.327,33194.1,0
|
| 174 |
+
MKTW.US,D,20210525,000000,183.327,183.698,183.327,183.513,8674.38,0
|
| 175 |
+
MKTW.US,D,20210526,000000,183.698,183.698,183.327,183.327,8735.67,0
|
| 176 |
+
MKTW.US,D,20210527,000000,183.513,183.698,183.327,183.327,34660.2,0
|
| 177 |
+
MKTW.US,D,20210528,000000,183.513,183.605,183.143,183.327,16324.2,0
|
| 178 |
+
MKTW.US,D,20210601,000000,183.884,183.884,183.327,183.884,30063.8,0
|
| 179 |
+
MKTW.US,D,20210602,000000,183.698,184.069,183.513,183.698,4897.78,0
|
| 180 |
+
MKTW.US,D,20210603,000000,183.698,184.069,183.513,183.884,9804.85,0
|
| 181 |
+
MKTW.US,D,20210604,000000,184.069,184.069,183.513,184.069,65408.7,0
|
| 182 |
+
MKTW.US,D,20210607,000000,183.965,184.716,183.884,184.439,11440.6,0
|
| 183 |
+
MKTW.US,D,20210608,000000,184.254,184.624,184.254,184.624,22264.8,0
|
| 184 |
+
MKTW.US,D,20210609,000000,184.81,184.995,184.439,184.624,38705.7,0
|
| 185 |
+
MKTW.US,D,20210610,000000,184.624,184.81,184.372,184.81,6020.9,0
|
| 186 |
+
MKTW.US,D,20210611,000000,184.624,185.179,184.439,184.81,16236.5,0
|
| 187 |
+
MKTW.US,D,20210614,000000,184.81,184.903,184.532,184.81,11517.5,0
|
| 188 |
+
MKTW.US,D,20210615,000000,184.624,184.624,184.069,184.254,4544.99,0
|
| 189 |
+
MKTW.US,D,20210616,000000,184.254,184.624,184.254,184.439,1777.35,0
|
| 190 |
+
MKTW.US,D,20210617,000000,184.254,184.81,184.254,184.624,7721.42,0
|
| 191 |
+
MKTW.US,D,20210618,000000,184.81,184.81,184.069,184.439,7391.25,0
|
| 192 |
+
MKTW.US,D,20210621,000000,184.439,184.81,184.254,184.254,9361.98,0
|
| 193 |
+
MKTW.US,D,20210622,000000,184.069,184.532,184.069,184.254,4718.87,0
|
| 194 |
+
MKTW.US,D,20210623,000000,184.254,184.81,184.254,184.254,6807.6,0
|
| 195 |
+
MKTW.US,D,20210624,000000,184.254,184.81,184.254,184.439,5023.44,0
|
| 196 |
+
MKTW.US,D,20210625,000000,184.254,184.624,184.254,184.254,1022.79,0
|
| 197 |
+
MKTW.US,D,20210628,000000,184.439,184.81,184.439,184.81,2587,0
|
| 198 |
+
MKTW.US,D,20210629,000000,184.624,184.81,184.254,184.624,1920.94,0
|
| 199 |
+
MKTW.US,D,20210630,000000,184.624,184.63,184.254,184.254,8575.61,0
|
| 200 |
+
MKTW.US,D,20210701,000000,184.254,184.81,184.254,184.439,2284.1,0
|
| 201 |
+
MKTW.US,D,20210702,000000,184.624,184.903,184.624,184.81,49730.5,0
|
| 202 |
+
MKTW.US,D,20210706,000000,184.995,184.995,184.439,184.439,10682.7,0
|
| 203 |
+
MKTW.US,D,20210707,000000,184.439,184.808,184.439,184.532,7050.93,0
|
| 204 |
+
MKTW.US,D,20210708,000000,184.439,184.716,184.439,184.439,48240.9,0
|
| 205 |
+
MKTW.US,D,20210709,000000,184.624,184.81,184.439,184.81,50956.4,0
|
| 206 |
+
MKTW.US,D,20210712,000000,184.624,184.81,184.624,184.624,37858.1,0
|
| 207 |
+
MKTW.US,D,20210713,000000,184.624,184.81,184.624,184.624,99359.8,0
|
| 208 |
+
MKTW.US,D,20210714,000000,184.624,184.903,184.624,184.81,34936.9,0
|
| 209 |
+
MKTW.US,D,20210715,000000,182.402,182.402,168.142,172.216,17043.3,0
|
| 210 |
+
MKTW.US,D,20210716,000000,172.957,174.81,169.069,169.069,3915.11,0
|
| 211 |
+
MKTW.US,D,20210719,000000,168.142,168.514,160.181,162.771,5203.43,0
|
| 212 |
+
MKTW.US,D,20210720,000000,162.771,167.772,161.661,162.402,2914.68,0
|
| 213 |
+
MKTW.US,D,20210721,000000,163.144,180.736,163.144,176.291,10556.9,0
|
| 214 |
+
MKTW.US,D,20210722,000000,166.662,212.956,166.662,186.105,22194.6,0
|
| 215 |
+
MKTW.US,D,20210723,000000,191.29,207.403,187.031,202.309,19389.8,0
|
| 216 |
+
MKTW.US,D,20210726,000000,202.957,222.156,202.772,218.513,32655,0
|
| 217 |
+
MKTW.US,D,20210727,000000,222.217,224.438,203.234,206.661,20745.8,0
|
| 218 |
+
MKTW.US,D,20210728,000000,203.885,208.141,195.55,207.403,9530.47,0
|
| 219 |
+
MKTW.US,D,20210729,000000,208.327,259.252,208.327,255.363,28504.5,0
|
| 220 |
+
MKTW.US,D,20210730,000000,237.029,314.226,232.4,260.548,52604.1,0
|
| 221 |
+
MKTW.US,D,20210802,000000,279.621,296.102,264.437,278.88,16202.8,0
|
| 222 |
+
MKTW.US,D,20210803,000000,279.066,283.325,223.14,250.548,23584.9,0
|
| 223 |
+
MKTW.US,D,20210804,000000,246.288,266.102,237.77,247.214,11376.3,0
|
| 224 |
+
MKTW.US,D,20210805,000000,247.214,258.696,233.326,237.586,10465.6,0
|
| 225 |
+
MKTW.US,D,20210806,000000,240.55,245.826,232.216,236.474,3332.16,0
|
| 226 |
+
MKTW.US,D,20210809,000000,236.29,253.881,224.807,248.511,12396.1,0
|
| 227 |
+
MKTW.US,D,20210810,000000,248.141,248.141,230.548,242.4,13359.5,0
|
| 228 |
+
MKTW.US,D,20210811,000000,244.252,244.252,224.994,227.771,12376.3,0
|
| 229 |
+
MKTW.US,D,20210812,000000,231.476,235.919,181.476,200.364,29684.2,0
|
| 230 |
+
MKTW.US,D,20210813,000000,202.587,214.808,170.365,185.733,20890.5,0
|
| 231 |
+
MKTW.US,D,20210816,000000,186.846,186.846,162.404,165.921,10194.9,0
|
| 232 |
+
MKTW.US,D,20210817,000000,166.848,184.069,162.591,173.328,16071.3,0
|
| 233 |
+
MKTW.US,D,20210818,000000,177.217,184.995,167.032,171.661,13886.6,0
|
| 234 |
+
MKTW.US,D,20210819,000000,170.365,179.44,154.071,155.552,13526.9,0
|
| 235 |
+
MKTW.US,D,20210820,000000,155.181,156.477,146.107,150.922,15474.7,0
|
| 236 |
+
MKTW.US,D,20210823,000000,150.922,150.922,122.217,125.737,268937,0
|
| 237 |
+
MKTW.US,D,20210824,000000,128.7,132.404,125.181,125.923,130880,0
|
| 238 |
+
MKTW.US,D,20210825,000000,128.885,131.477,121.293,127.774,160666,0
|
| 239 |
+
MKTW.US,D,20210826,000000,127.774,136.662,125.366,132.773,94863.4,0
|
| 240 |
+
MKTW.US,D,20210827,000000,134.256,144.07,133.513,136.478,73420.3,0
|
| 241 |
+
MKTW.US,D,20210830,000000,136.662,156.476,136.108,153.328,42335.6,0
|
| 242 |
+
MKTW.US,D,20210831,000000,152.773,175.92,152.773,167.032,47457.9,0
|
| 243 |
+
MKTW.US,D,20210901,000000,170.365,180.736,163.884,176.846,44205.2,0
|
| 244 |
+
MKTW.US,D,20210902,000000,183.327,187.402,167.218,174.069,36239.6,0
|
| 245 |
+
MKTW.US,D,20210903,000000,172.957,176.662,161.848,170.55,36853.9,0
|
| 246 |
+
MKTW.US,D,20210907,000000,172.957,175.735,162.402,164.44,26370.3,0
|
| 247 |
+
MKTW.US,D,20210908,000000,164.44,170.365,157.402,159.44,23171.9,0
|
| 248 |
+
MKTW.US,D,20210909,000000,157.402,165.179,157.402,161.477,20013.7,0
|
| 249 |
+
MKTW.US,D,20210910,000000,159.81,166.106,159.44,159.44,25184.7,0
|
| 250 |
+
MKTW.US,D,20210913,000000,158.142,161.107,148.145,152.217,30752.5,0
|
| 251 |
+
MKTW.US,D,20210914,000000,151.477,163.884,150.516,159.994,19689.5,0
|
| 252 |
+
MKTW.US,D,20210915,000000,160.181,169.059,156.418,160.922,34670.6,0
|
| 253 |
+
MKTW.US,D,20210916,000000,163.512,168.142,158.515,168.142,30744.1,0
|
| 254 |
+
MKTW.US,D,20210917,000000,171.476,174.254,158.33,158.33,86253.1,0
|
| 255 |
+
MKTW.US,D,20210920,000000,157.402,163.512,153.701,157.402,24787.9,0
|
| 256 |
+
MKTW.US,D,20210921,000000,160.922,163.882,152.403,154.255,24788.4,0
|
| 257 |
+
MKTW.US,D,20210922,000000,154.625,164.81,148.661,151.477,13325.9,0
|
| 258 |
+
MKTW.US,D,20210923,000000,152.032,157.033,149.069,153.512,11037.3,0
|
| 259 |
+
MKTW.US,D,20210924,000000,152.032,157.219,149.81,151.106,5797.55,0
|
| 260 |
+
MKTW.US,D,20210927,000000,150.736,155.737,149.81,153.701,7147.05,0
|
| 261 |
+
MKTW.US,D,20210928,000000,154.44,155.181,145.551,147.959,11698.2,0
|
| 262 |
+
MKTW.US,D,20210929,000000,147.403,151.847,145.737,149.069,6676.32,0
|
| 263 |
+
MKTW.US,D,20210930,000000,150.181,152.957,147.403,152.957,9383.86,0
|
| 264 |
+
MKTW.US,D,20211001,000000,152.403,153.328,141.849,146.662,15804.3,0
|
| 265 |
+
MKTW.US,D,20211004,000000,146.662,148.143,142.591,147.032,5156.12,0
|
| 266 |
+
MKTW.US,D,20211005,000000,144.44,147.959,139.069,140.55,20435.1,0
|
| 267 |
+
MKTW.US,D,20211006,000000,140.367,144.256,135.181,136.847,7336.28,0
|
| 268 |
+
MKTW.US,D,20211007,000000,137.402,140.736,135.552,135.737,6465.99,0
|
| 269 |
+
MKTW.US,D,20211008,000000,135.552,137.31,128.514,128.885,13787.5,0
|
| 270 |
+
MKTW.US,D,20211011,000000,129.626,136.201,129.626,131.85,19442.1,0
|
| 271 |
+
MKTW.US,D,20211012,000000,132.773,133.7,128.7,129.626,14045,0
|
| 272 |
+
MKTW.US,D,20211013,000000,129.442,134.997,128.514,133.33,8337.14,0
|
| 273 |
+
MKTW.US,D,20211014,000000,134.44,137.773,132.404,133.145,9005.03,0
|
| 274 |
+
MKTW.US,D,20211015,000000,134.256,134.997,130.737,131.108,4605.85,0
|
| 275 |
+
MKTW.US,D,20211018,000000,131.477,135.181,129.626,132.959,3956.69,0
|
| 276 |
+
MKTW.US,D,20211019,000000,133.884,135.048,129.442,129.811,5062.65,0
|
| 277 |
+
MKTW.US,D,20211020,000000,130.552,134.997,127.774,132.959,6015.83,0
|
| 278 |
+
MKTW.US,D,20211021,000000,134.071,136.106,131.477,133.513,8311.22,0
|
| 279 |
+
MKTW.US,D,20211022,000000,133.33,135.921,128.7,129.626,9539.49,0
|
| 280 |
+
MKTW.US,D,20211025,000000,129.626,136.108,129.071,133.33,7456.27,0
|
| 281 |
+
MKTW.US,D,20211026,000000,134.071,137.588,131.571,137.588,8379.37,0
|
| 282 |
+
MKTW.US,D,20211027,000000,137.96,140.829,134.44,134.44,10433.9,0
|
| 283 |
+
MKTW.US,D,20211028,000000,135.367,138.885,132.218,132.59,4761.21,0
|
| 284 |
+
MKTW.US,D,20211029,000000,131.85,134.071,126.847,129.442,8193.39,0
|
| 285 |
+
MKTW.US,D,20211101,000000,129.442,138.885,129.442,137.588,17620.9,0
|
| 286 |
+
MKTW.US,D,20211102,000000,138.328,138.885,133.884,138.885,10734.8,0
|
| 287 |
+
MKTW.US,D,20211103,000000,138.885,152.957,138.885,147.959,22290.2,0
|
| 288 |
+
MKTW.US,D,20211104,000000,150.736,152.126,142.31,148.143,7387.04,0
|
| 289 |
+
MKTW.US,D,20211105,000000,146.662,149.81,144.698,146.476,6407.83,0
|
| 290 |
+
MKTW.US,D,20211108,000000,148.143,149.81,144.625,148.329,5204.99,0
|
| 291 |
+
MKTW.US,D,20211109,000000,147.959,149.069,142.032,146.476,7130.37,0
|
| 292 |
+
MKTW.US,D,20211110,000000,146.662,148.699,132.126,145.922,20829.4,0
|
| 293 |
+
MKTW.US,D,20211111,000000,136.662,137.96,127.843,137.032,80230.6,0
|
| 294 |
+
MKTW.US,D,20211112,000000,138.328,143.515,135.759,140.921,10572.4,0
|
| 295 |
+
MKTW.US,D,20211115,000000,140.367,145.737,137.96,140.736,12653.9,0
|
| 296 |
+
MKTW.US,D,20211116,000000,139.81,142.405,139.81,141.662,15225.9,0
|
| 297 |
+
MKTW.US,D,20211117,000000,139.625,147.774,139.441,141.662,7932.72,0
|
| 298 |
+
MKTW.US,D,20211118,000000,146.476,146.476,136.662,137.773,15561.9,0
|
| 299 |
+
MKTW.US,D,20211119,000000,138.328,146.931,133.7,135.181,7197.06,0
|
| 300 |
+
MKTW.US,D,20211122,000000,137.032,139.255,132.959,132.959,7430.83,0
|
| 301 |
+
MKTW.US,D,20211123,000000,132.033,136.662,131.384,132.959,8716.99,0
|
| 302 |
+
MKTW.US,D,20211124,000000,130.922,135.367,130.737,132.218,14456,0
|
| 303 |
+
MKTW.US,D,20211126,000000,131.85,136.847,129.532,134.256,3946,0
|
| 304 |
+
MKTW.US,D,20211129,000000,132.404,136.478,130.737,131.293,4434.82,0
|
| 305 |
+
MKTW.US,D,20211130,000000,131.477,134.256,127.959,132.033,9454.06,0
|
| 306 |
+
MKTW.US,D,20211201,000000,131.477,133.002,119.071,120.923,11754.1,0
|
| 307 |
+
MKTW.US,D,20211202,000000,120.923,121.107,118.423,118.887,9645.22,0
|
| 308 |
+
MKTW.US,D,20211203,000000,118.887,121.293,109.812,111.108,19901.5,0
|
| 309 |
+
MKTW.US,D,20211206,000000,109.441,113.145,107.22,111.293,23794.2,0
|
| 310 |
+
MKTW.US,D,20211207,000000,112.775,121.663,112.775,115.552,11110.5,0
|
| 311 |
+
MKTW.US,D,20211208,000000,116.292,126.743,114.59,119.071,10351.5,0
|
| 312 |
+
MKTW.US,D,20211209,000000,116.848,121.293,113.95,115.737,8719.1,0
|
| 313 |
+
MKTW.US,D,20211210,000000,115.922,121.107,114.997,115.737,12424.7,0
|
| 314 |
+
MKTW.US,D,20211213,000000,114.997,122.034,112.589,118.515,10982.7,0
|
| 315 |
+
MKTW.US,D,20211214,000000,116.292,119.996,112.959,113.7,6684.91,0
|
| 316 |
+
MKTW.US,D,20211215,000000,113.145,118.887,110.367,114.811,16633,0
|
| 317 |
+
MKTW.US,D,20211216,000000,115.922,119.15,111.848,112.404,25468.5,0
|
| 318 |
+
MKTW.US,D,20211217,000000,112.219,113.329,103.516,108.701,27967.4,0
|
| 319 |
+
MKTW.US,D,20211220,000000,109.441,118.515,102.96,117.588,22396.1,0
|
| 320 |
+
MKTW.US,D,20211221,000000,117.588,131.293,117.588,125.366,17835.3,0
|
| 321 |
+
MKTW.US,D,20211222,000000,124.996,133.7,124.996,130.182,8502.98,0
|
| 322 |
+
MKTW.US,D,20211223,000000,130.182,145.179,128.885,135.181,12598.3,0
|
| 323 |
+
MKTW.US,D,20211227,000000,134.071,143.144,134.071,137.032,4399.67,0
|
| 324 |
+
MKTW.US,D,20211228,000000,131.663,138.328,131.663,133.513,7298.47,0
|
| 325 |
+
MKTW.US,D,20211229,000000,133.884,133.884,129.255,129.996,3217.41,0
|
| 326 |
+
MKTW.US,D,20211230,000000,132.773,138.144,130.552,133.513,3719.57,0
|
| 327 |
+
MKTW.US,D,20211231,000000,132.621,141.089,132.621,139.625,5396,0
|
| 328 |
+
MKTW.US,D,20220103,000000,139.069,139.661,130.552,131.477,6666.39,0
|
| 329 |
+
MKTW.US,D,20220104,000000,130.922,135.552,130.922,132.218,6098.51,0
|
| 330 |
+
MKTW.US,D,20220105,000000,130.737,133.7,121.849,121.849,6962.1,0
|
| 331 |
+
MKTW.US,D,20220106,000000,121.849,131.477,120.552,127.959,4152.07,0
|
| 332 |
+
MKTW.US,D,20220107,000000,128.7,128.7,122.217,125.737,2853.17,0
|
| 333 |
+
MKTW.US,D,20220110,000000,123.515,124.439,118.33,120.368,6227.51,0
|
| 334 |
+
MKTW.US,D,20220111,000000,119.811,123.237,117.776,120.183,2036.94,0
|
| 335 |
+
MKTW.US,D,20220112,000000,120.368,128.33,120.368,121.663,2861.54,0
|
| 336 |
+
MKTW.US,D,20220113,000000,120.737,125.955,111.848,114.44,5364.19,0
|
| 337 |
+
MKTW.US,D,20220114,000000,112.589,114.904,109.812,110.182,5186.04,0
|
| 338 |
+
MKTW.US,D,20220118,000000,110.182,115.552,108.85,112.959,5716.12,0
|
| 339 |
+
MKTW.US,D,20220119,000000,112.959,114.44,110.737,111.108,2200.67,0
|
| 340 |
+
MKTW.US,D,20220120,000000,112.033,115.552,107.405,108.887,11422.3,0
|
| 341 |
+
MKTW.US,D,20220121,000000,105.705,112.775,105.182,110.182,6555.84,0
|
| 342 |
+
MKTW.US,D,20220124,000000,106.849,114.07,89.627,111.663,16988.2,0
|
| 343 |
+
MKTW.US,D,20220125,000000,117.035,117.035,108.051,110.367,9396.76,0
|
| 344 |
+
MKTW.US,D,20220126,000000,111.848,115.552,106.757,107.774,6349.72,0
|
| 345 |
+
MKTW.US,D,20220127,000000,108.515,110.367,107.033,107.22,2460.85,0
|
| 346 |
+
MKTW.US,D,20220128,000000,107.405,107.876,103.33,105.182,3990.71,0
|
| 347 |
+
MKTW.US,D,20220131,000000,106.849,110.552,101.85,107.96,10719.6,0
|
| 348 |
+
MKTW.US,D,20220201,000000,106.108,111.848,104.442,110.182,12043.5,0
|
| 349 |
+
MKTW.US,D,20220202,000000,110.182,111.293,105.738,106.293,4570.58,0
|
| 350 |
+
MKTW.US,D,20220203,000000,103.885,106.849,99.4431,99.9973,6325.37,0
|
| 351 |
+
MKTW.US,D,20220204,000000,99.0706,109.071,92.5896,94.2558,19084.8,0
|
| 352 |
+
MKTW.US,D,20220207,000000,93.516,100.737,93.145,96.1073,45328.4,0
|
| 353 |
+
MKTW.US,D,20220208,000000,95.3675,101.663,94.9977,97.7746,10550.2,0
|
| 354 |
+
MKTW.US,D,20220209,000000,97.4052,99.8086,96.9926,97.5904,9024.37,0
|
| 355 |
+
MKTW.US,D,20220210,000000,95.1829,101.293,95.1829,98.1448,11147.6,0
|
| 356 |
+
MKTW.US,D,20220211,000000,97.5904,103.33,96.2937,96.6637,8201.22,0
|
| 357 |
+
MKTW.US,D,20220214,000000,95.9239,101.478,93.7015,99.2563,10095.4,0
|
| 358 |
+
MKTW.US,D,20220215,000000,100.181,106.108,100.181,104.442,7552.5,0
|
| 359 |
+
MKTW.US,D,20220216,000000,103.33,103.33,100.367,101.108,5414.14,0
|
| 360 |
+
MKTW.US,D,20220217,000000,99.8106,100.737,97.0349,97.5904,5731.35,0
|
| 361 |
+
MKTW.US,D,20220218,000000,96.6637,98.701,94.8125,96.8489,6745.82,0
|
| 362 |
+
MKTW.US,D,20220222,000000,95.9239,103.7,94.4418,101.293,4851.01,0
|
| 363 |
+
MKTW.US,D,20220223,000000,101.293,103.516,96.1073,97.5904,6826.93,0
|
| 364 |
+
MKTW.US,D,20220224,000000,94.0716,99.6258,93.516,97.2191,9166.71,0
|
| 365 |
+
MKTW.US,D,20220225,000000,95.3675,102.775,92.5896,99.6258,10969.8,0
|
| 366 |
+
MKTW.US,D,20220228,000000,98.701,101.478,95.1829,95.3675,6206.67,0
|
| 367 |
+
MKTW.US,D,20220301,000000,94.4418,97.2191,90.738,94.9977,5081.55,0
|
| 368 |
+
MKTW.US,D,20220302,000000,94.6273,96.0152,91.2934,92.0344,5116.7,0
|
| 369 |
+
MKTW.US,D,20220303,000000,96.1073,102.775,94.2558,95.3675,14698.2,0
|
| 370 |
+
MKTW.US,D,20220304,000000,96.2937,103.885,91.4788,92.4046,13694.9,0
|
| 371 |
+
MKTW.US,D,20220307,000000,91.8491,92.5896,86.1086,86.1086,9197.87,0
|
| 372 |
+
MKTW.US,D,20220308,000000,86.1086,89.4418,80.9236,83.1457,9943.8,0
|
| 373 |
+
MKTW.US,D,20220309,000000,85.3679,91.3862,84.2568,85.1826,14794.5,0
|
| 374 |
+
MKTW.US,D,20220310,000000,88.7011,93.516,80.3678,87.7751,24240.3,0
|
| 375 |
+
MKTW.US,D,20220311,000000,83.7012,91.6009,78.7014,78.8864,13653.5,0
|
| 376 |
+
MKTW.US,D,20220314,000000,80.1826,83.8864,78.331,78.8864,9998.99,0
|
| 377 |
+
MKTW.US,D,20220315,000000,77.7755,81.9938,74.6774,75.5533,8345.24,0
|
| 378 |
+
MKTW.US,D,20220316,000000,76.4791,86.6642,76.4791,80.1826,12225.8,0
|
| 379 |
+
MKTW.US,D,20220317,000000,80.5533,84.6271,77.7755,82.0346,11113.2,0
|
| 380 |
+
MKTW.US,D,20220318,000000,80.5533,85.1826,79.0717,82.0346,10645.4,0
|
| 381 |
+
MKTW.US,D,20220321,000000,92.2194,98.701,85.1826,92.5896,27727.3,0
|
| 382 |
+
MKTW.US,D,20220322,000000,95.9239,97.5904,93.145,94.6273,15128.2,0
|
| 383 |
+
MKTW.US,D,20220323,000000,94.6273,100.922,94.6273,96.2937,10479.5,0
|
| 384 |
+
MKTW.US,D,20220324,000000,97.7746,108.125,96.4785,105.182,13702.1,0
|
| 385 |
+
MKTW.US,D,20220325,000000,105.182,106.108,98.1448,98.701,10274.1,0
|
| 386 |
+
MKTW.US,D,20220328,000000,97.2191,100.922,94.2558,94.4418,12151.4,0
|
| 387 |
+
MKTW.US,D,20220329,000000,94.4418,99.4431,90.9231,92.0344,12329.8,0
|
| 388 |
+
MKTW.US,D,20220330,000000,91.6639,96.8489,90.9231,92.7751,17559.6,0
|
| 389 |
+
MKTW.US,D,20220331,000000,93.3301,96.1007,87.4049,87.4049,11970.5,0
|
| 390 |
+
MKTW.US,D,20220401,000000,87.9605,94.1646,86.2938,86.8493,8470.36,0
|
| 391 |
+
MKTW.US,D,20220404,000000,87.59,92.5896,87.59,90.5529,10145.3,0
|
| 392 |
+
MKTW.US,D,20220405,000000,90.738,90.738,86.2938,87.0344,9861.66,0
|
| 393 |
+
MKTW.US,D,20220406,000000,86.1086,86.2938,77.7755,78.5162,22584.6,0
|
| 394 |
+
MKTW.US,D,20220407,000000,79.6273,80.5533,76.1089,78.5162,10123.6,0
|
| 395 |
+
MKTW.US,D,20220408,000000,77.5902,81.1085,76.4791,77.22,7091.27,0
|
| 396 |
+
MKTW.US,D,20220411,000000,77.7755,79.6273,75.9237,76.4791,7190.63,0
|
| 397 |
+
MKTW.US,D,20220412,000000,76.1089,76.9607,72.22,73.1461,12459,0
|
| 398 |
+
MKTW.US,D,20220413,000000,74.257,76.1089,72.22,74.9977,9253.33,0
|
| 399 |
+
MKTW.US,D,20220414,000000,75.5533,76.294,73.0533,74.6275,8022.37,0
|
| 400 |
+
MKTW.US,D,20220418,000000,74.0718,75.5533,68.8867,74.0718,10338.6,0
|
| 401 |
+
MKTW.US,D,20220419,000000,73.8867,77.22,72.996,73.8867,5912.63,0
|
| 402 |
+
MKTW.US,D,20220420,000000,74.8126,74.8126,69.998,70.5534,6241.61,0
|
| 403 |
+
MKTW.US,D,20220421,000000,71.2942,74.4423,70.5163,71.6647,13865.7,0
|
| 404 |
+
MKTW.US,D,20220422,000000,71.8497,72.4053,70.3684,71.4793,6428.4,0
|
| 405 |
+
MKTW.US,D,20220425,000000,70.1831,75.1829,70.1831,74.6275,9351.35,0
|
| 406 |
+
MKTW.US,D,20220426,000000,73.7015,77.0348,70.7388,74.257,10342.6,0
|
| 407 |
+
MKTW.US,D,20220427,000000,72.9607,75.0163,72.5905,74.0718,7684.1,0
|
| 408 |
+
MKTW.US,D,20220428,000000,74.0718,84.9975,72.22,74.6275,44248.8,0
|
| 409 |
+
MKTW.US,D,20220429,000000,73.5163,73.7015,68.5165,69.998,18930.1,0
|
| 410 |
+
MKTW.US,D,20220502,000000,70.3684,70.3684,65.9239,69.6276,9291.03,0
|
| 411 |
+
MKTW.US,D,20220503,000000,68.8867,70.1831,66.109,69.4425,9094.62,0
|
| 412 |
+
MKTW.US,D,20220504,000000,69.6276,69.8128,65.9239,69.8128,15580.3,0
|
| 413 |
+
MKTW.US,D,20220505,000000,67.5905,67.9609,65.1832,67.5905,17286.1,0
|
| 414 |
+
MKTW.US,D,20220506,000000,67.9609,70.3684,66.6646,68.5165,13611.3,0
|
| 415 |
+
MKTW.US,D,20220509,000000,64.4425,64.4425,52.0372,53.1465,24660.9,0
|
| 416 |
+
MKTW.US,D,20220510,000000,54.0725,55.1835,46.2023,47.7764,13856.4,0
|
| 417 |
+
MKTW.US,D,20220511,000000,48.1467,49.2578,44.443,45.5543,11429.9,0
|
| 418 |
+
MKTW.US,D,20220512,000000,44.443,52.2208,42.2208,47.0356,17620.5,0
|
| 419 |
+
MKTW.US,D,20220513,000000,47.2208,49.9485,45.5543,48.517,10169.2,0
|
| 420 |
+
MKTW.US,D,20220516,000000,49.0726,50.7392,46.6653,49.6282,15592.7,0
|
| 421 |
+
MKTW.US,D,20220517,000000,49.9986,55.739,48.332,52.0356,18750.2,0
|
| 422 |
+
MKTW.US,D,20220518,000000,51.2949,51.4799,45.7393,45.9246,14162.6,0
|
| 423 |
+
MKTW.US,D,20220519,000000,46.1099,51.665,46.1099,50.9244,7648.51,0
|
| 424 |
+
MKTW.US,D,20220520,000000,51.2949,52.6615,50.1837,52.2208,6705.75,0
|
| 425 |
+
MKTW.US,D,20220523,000000,54.2575,55.739,52.0356,54.2575,5985.97,0
|
| 426 |
+
MKTW.US,D,20220524,000000,52.4058,52.9614,49.8133,50.554,6027.65,0
|
| 427 |
+
MKTW.US,D,20220525,000000,49.9986,54.9983,49.9986,52.7762,2138.03,0
|
| 428 |
+
MKTW.US,D,20220526,000000,52.7762,55.4613,51.4799,54.4427,4737.66,0
|
| 429 |
+
MKTW.US,D,20220527,000000,54.4427,60.5537,54.4427,58.8873,6290.8,0
|
| 430 |
+
MKTW.US,D,20220531,000000,58.7019,61.4797,57.5911,59.2575,4174.97,0
|
| 431 |
+
MKTW.US,D,20220601,000000,59.0723,61.1094,56.8686,59.2575,4304.84,0
|
| 432 |
+
MKTW.US,D,20220602,000000,59.4427,61.1094,56.4797,58.5169,4003.3,0
|
| 433 |
+
MKTW.US,D,20220603,000000,56.8501,57.9612,50.3688,52.7762,7626.1,0
|
| 434 |
+
MKTW.US,D,20220606,000000,52.2208,52.4058,46.2949,46.4801,13550.8,0
|
| 435 |
+
MKTW.US,D,20220607,000000,46.4801,46.4801,44.443,46.1099,6251.17,0
|
| 436 |
+
MKTW.US,D,20220608,000000,46.2949,54.2575,44.0728,51.2949,23126.1,0
|
| 437 |
+
MKTW.US,D,20220609,000000,53.8873,57.2205,51.1411,56.1095,14883.1,0
|
| 438 |
+
MKTW.US,D,20220610,000000,58.3316,58.3316,52.0356,57.5911,10392.2,0
|
| 439 |
+
MKTW.US,D,20220613,000000,55.5538,58.0446,51.2949,55.3687,4831.25,0
|
| 440 |
+
MKTW.US,D,20220614,000000,55.1835,76.294,53.8374,59.4427,27310.7,0
|
| 441 |
+
MKTW.US,D,20220615,000000,60.9241,68.5165,60.4148,67.9609,9730.28,0
|
| 442 |
+
MKTW.US,D,20220616,000000,66.6646,69.4425,64.8129,66.4795,8741.67,0
|
| 443 |
+
MKTW.US,D,20220617,000000,67.5905,74.9977,65.1832,68.1461,11103.6,0
|
| 444 |
+
MKTW.US,D,20220621,000000,70.1831,73.1461,67.2203,70.3684,7577.93,0
|
| 445 |
+
MKTW.US,D,20220622,000000,70.3684,74.5348,65.7388,66.6646,9271.59,0
|
| 446 |
+
MKTW.US,D,20220623,000000,66.8497,72.9607,64.998,68.7015,7716.72,0
|
| 447 |
+
MKTW.US,D,20220624,000000,69.4425,77.0348,67.4053,72.22,85312.3,0
|
| 448 |
+
MKTW.US,D,20220627,000000,72.0349,77.22,69.8147,73.1461,4548.01,0
|
| 449 |
+
MKTW.US,D,20220628,000000,72.7755,74.0718,62.4055,66.109,4438.66,0
|
| 450 |
+
MKTW.US,D,20220629,000000,64.998,65.9239,62.4055,63.887,4150.88,0
|
| 451 |
+
MKTW.US,D,20220630,000000,63.7018,67.0351,60.6833,66.6646,4178.53,0
|
| 452 |
+
MKTW.US,D,20220701,000000,66.2944,68.7015,60.7388,63.7018,2839.45,0
|
| 453 |
+
MKTW.US,D,20220705,000000,62.4055,68.1461,61.2019,68.1461,5273.63,0
|
| 454 |
+
MKTW.US,D,20220706,000000,66.6646,68.1461,61.85,61.85,4763.32,0
|
| 455 |
+
MKTW.US,D,20220707,000000,61.6648,65.7388,61.4797,64.6277,2998.81,0
|
| 456 |
+
MKTW.US,D,20220708,000000,63.7018,65.9239,60.1835,61.85,1706.5,0
|
| 457 |
+
MKTW.US,D,20220711,000000,60.3686,60.3686,55.1835,57.776,3331.79,0
|
| 458 |
+
MKTW.US,D,20220712,000000,58.5169,58.8873,54.0725,54.8133,3229.4,0
|
| 459 |
+
MKTW.US,D,20220713,000000,53.7021,63.3315,53.7021,58.8873,5332.82,0
|
| 460 |
+
MKTW.US,D,20220714,000000,58.8873,63.3315,57.5631,60.1835,4966.74,0
|
| 461 |
+
MKTW.US,D,20220715,000000,60.9241,67.0351,57.0353,61.1094,12341.6,0
|
| 462 |
+
MKTW.US,D,20220718,000000,62.4055,65.0906,57.2205,58.1464,4946.33,0
|
| 463 |
+
MKTW.US,D,20220719,000000,58.1464,60.5537,55.739,56.8501,6112.06,0
|
| 464 |
+
MKTW.US,D,20220720,000000,57.776,59.4427,54.4427,57.4059,4847.5,0
|
| 465 |
+
MKTW.US,D,20220721,000000,57.4059,58.7019,51.8502,54.4427,4847.88,0
|
| 466 |
+
MKTW.US,D,20220722,000000,55.0631,55.0631,48.7024,50.9244,7373.65,0
|
| 467 |
+
MKTW.US,D,20220725,000000,50.3688,51.8799,49.2578,51.4799,11938.7,0
|
| 468 |
+
MKTW.US,D,20220726,000000,50.3688,50.3688,46.2949,49.0726,4615.08,0
|
| 469 |
+
MKTW.US,D,20220727,000000,49.9986,51.665,46.4801,50.7392,50485.1,0
|
| 470 |
+
MKTW.US,D,20220728,000000,51.0022,51.53,48.1467,49.2578,6342.48,0
|
| 471 |
+
MKTW.US,D,20220729,000000,49.443,53.1465,47.7764,52.7762,6649.21,0
|
| 472 |
+
MKTW.US,D,20220801,000000,56.4797,56.4797,53.8873,55.5538,12491.2,0
|
| 473 |
+
MKTW.US,D,20220802,000000,56.1095,56.1095,52.9614,54.4427,10932.9,0
|
| 474 |
+
MKTW.US,D,20220803,000000,53.8873,58.2389,53.8873,57.4059,9236.7,0
|
| 475 |
+
MKTW.US,D,20220804,000000,58.3316,60.7724,52.5909,56.1095,14561.9,0
|
| 476 |
+
MKTW.US,D,20220805,000000,55.739,58.7019,54.9983,55.5538,5886.82,0
|
| 477 |
+
MKTW.US,D,20220808,000000,54.0725,62.7759,52.9614,61.1094,18572.7,0
|
| 478 |
+
MKTW.US,D,20220809,000000,61.2944,66.6646,60.5537,63.887,12674.8,0
|
| 479 |
+
MKTW.US,D,20220810,000000,63.887,65.5537,59.6279,64.6277,11307,0
|
| 480 |
+
MKTW.US,D,20220811,000000,64.8129,72.7755,64.8129,70.3684,12496.8,0
|
| 481 |
+
MKTW.US,D,20220812,000000,70.1831,72.7755,69.2572,70.9239,8333.79,0
|
| 482 |
+
MKTW.US,D,20220815,000000,70.9239,74.257,70.9239,73.8867,5238.75,0
|
| 483 |
+
MKTW.US,D,20220816,000000,74.6275,75.9237,71.2942,75.5533,4372.24,0
|
| 484 |
+
MKTW.US,D,20220817,000000,69.4425,69.4425,63.7018,64.0721,18725,0
|
| 485 |
+
MKTW.US,D,20220818,000000,63.1461,64.8129,61.2944,62.3129,7621.62,0
|
| 486 |
+
MKTW.US,D,20220819,000000,61.85,64.0721,59.2575,59.6279,8286.22,0
|
| 487 |
+
MKTW.US,D,20220822,000000,59.6279,60.3686,57.4059,58.7019,6135.28,0
|
| 488 |
+
MKTW.US,D,20220823,000000,58.8873,60.9241,56.4797,57.0353,5644.08,0
|
| 489 |
+
MKTW.US,D,20220824,000000,57.0353,60.7388,56.665,57.2205,9078.69,0
|
| 490 |
+
MKTW.US,D,20220825,000000,58.1464,58.7019,54.9983,57.4059,7104.39,0
|
| 491 |
+
MKTW.US,D,20220826,000000,57.2205,57.4539,55.739,56.1095,2794.79,0
|
| 492 |
+
MKTW.US,D,20220829,000000,55.5538,58.1464,55.3687,55.9242,5372.4,0
|
| 493 |
+
MKTW.US,D,20220830,000000,56.1095,56.1095,54.0725,54.4427,3720.92,0
|
| 494 |
+
MKTW.US,D,20220831,000000,54.4613,54.4613,51.2949,51.665,3990.39,0
|
| 495 |
+
MKTW.US,D,20220901,000000,50.3688,51.5133,48.7024,49.8133,5732.86,0
|
| 496 |
+
MKTW.US,D,20220902,000000,49.9986,51.665,49.2578,50.7392,5160.17,0
|
| 497 |
+
MKTW.US,D,20220906,000000,50.3688,50.3688,46.6653,47.4061,9849.51,0
|
| 498 |
+
MKTW.US,D,20220907,000000,48.8874,49.0726,46.1099,47.2208,15426.2,0
|
| 499 |
+
MKTW.US,D,20220908,000000,46.6653,48.8874,45.9246,46.2949,23202.7,0
|
| 500 |
+
MKTW.US,D,20220909,000000,46.1099,49.443,46.1099,48.8874,18749,0
|
| 501 |
+
MKTW.US,D,20220912,000000,51.4799,52.0356,49.2578,51.8502,12670.1,0
|
| 502 |
+
MKTW.US,D,20220913,000000,50.1837,50.2188,46.6653,47.2208,13142.5,0
|
| 503 |
+
MKTW.US,D,20220914,000000,46.6653,47.0356,46.1099,46.2949,13446,0
|
| 504 |
+
MKTW.US,D,20220915,000000,46.1099,48.332,45.2763,45.3691,10231.8,0
|
| 505 |
+
MKTW.US,D,20220916,000000,44.443,46.1099,42.5913,44.9987,19376.8,0
|
| 506 |
+
MKTW.US,D,20220919,000000,44.6284,45.7393,44.258,44.9987,4465.5,0
|
| 507 |
+
MKTW.US,D,20220920,000000,44.8135,46.2745,42.5913,43.7023,7618.43,0
|
| 508 |
+
MKTW.US,D,20220921,000000,43.7023,45.6468,41.6654,42.5913,14459.9,0
|
| 509 |
+
MKTW.US,D,20220922,000000,42.5913,42.9616,41.295,42.2208,5403.88,0
|
| 510 |
+
MKTW.US,D,20220923,000000,42.0357,43.4246,41.4803,42.7765,3667.03,0
|
| 511 |
+
MKTW.US,D,20220926,000000,42.2208,44.6284,41.6654,42.0357,4002.22,0
|
| 512 |
+
MKTW.US,D,20220927,000000,42.2208,42.7765,40.7394,42.0357,5508.32,0
|
| 513 |
+
MKTW.US,D,20220928,000000,41.6654,45.5561,41.3877,44.6284,5947.19,0
|
| 514 |
+
MKTW.US,D,20220929,000000,43.3321,43.3321,41.6654,42.5913,4252.46,0
|
| 515 |
+
MKTW.US,D,20220930,000000,42.2208,43.8876,41.8506,42.2208,2696.3,0
|
| 516 |
+
MKTW.US,D,20221003,000000,43.517,45.7393,42.2208,45.3691,5414.57,0
|
| 517 |
+
MKTW.US,D,20221004,000000,46.1099,48.1467,45.7393,48.1467,4614.05,0
|
| 518 |
+
MKTW.US,D,20221005,000000,46.8506,51.4799,46.2949,50.9244,5768.18,0
|
| 519 |
+
MKTW.US,D,20221006,000000,49.8133,51.2949,47.4061,48.8874,1972.03,0
|
| 520 |
+
MKTW.US,D,20221007,000000,48.1467,50.7392,47.7764,48.517,2834.16,0
|
| 521 |
+
MKTW.US,D,20221010,000000,48.7024,49.3689,44.443,48.1467,4371.75,0
|
| 522 |
+
MKTW.US,D,20221011,000000,47.5912,49.8133,46.2949,47.4061,11552.8,0
|
| 523 |
+
MKTW.US,D,20221012,000000,47.2208,48.517,46.2949,47.4061,5278.76,0
|
| 524 |
+
MKTW.US,D,20221013,000000,46.2949,48.8874,45.5543,48.332,3354.14,0
|
| 525 |
+
MKTW.US,D,20221014,000000,48.7024,48.7689,44.9987,45.3691,3530.51,0
|
| 526 |
+
MKTW.US,D,20221017,000000,46.1099,47.0375,43.517,44.8135,6807.38,0
|
| 527 |
+
MKTW.US,D,20221018,000000,43.517,47.5912,42.7875,46.1099,1270.54,0
|
| 528 |
+
MKTW.US,D,20221019,000000,45.9246,47.2208,44.6284,46.2949,3211.36,0
|
| 529 |
+
MKTW.US,D,20221020,000000,46.2949,49.0726,44.9987,47.2208,3299.12,0
|
| 530 |
+
MKTW.US,D,20221021,000000,47.9615,48.332,46.2949,48.1467,2495.41,0
|
| 531 |
+
MKTW.US,D,20221024,000000,48.1467,48.332,43.8876,45.7393,8568.86,0
|
| 532 |
+
MKTW.US,D,20221025,000000,45.5543,47.5912,44.6284,46.8506,3055.41,0
|
| 533 |
+
MKTW.US,D,20221026,000000,46.6653,48.1467,45.7393,46.2023,1646.07,0
|
| 534 |
+
MKTW.US,D,20221027,000000,46.1099,46.8506,45.6468,46.1099,2991.63,0
|
| 535 |
+
MKTW.US,D,20221028,000000,46.1099,48.7024,45.7393,47.0356,2945.4,0
|
| 536 |
+
MKTW.US,D,20221031,000000,46.8506,46.8506,44.6284,45.5543,3045.96,0
|
| 537 |
+
MKTW.US,D,20221101,000000,45.5543,46.8506,44.258,46.1099,6181.29,0
|
| 538 |
+
MKTW.US,D,20221102,000000,45.9246,47.2208,43.3321,43.3321,6342.38,0
|
| 539 |
+
MKTW.US,D,20221103,000000,41.6654,44.258,31.3491,35.3693,13108.5,0
|
| 540 |
+
MKTW.US,D,20221104,000000,34.8137,36.8508,33.8879,35.7397,4599.31,0
|
| 541 |
+
MKTW.US,D,20221107,000000,35.7397,37.7767,35.7397,37.0359,3904.1,0
|
| 542 |
+
MKTW.US,D,20221108,000000,37.2211,40.184,37.0359,40.184,4775.3,0
|
| 543 |
+
MKTW.US,D,20221109,000000,39.8135,42.7765,39.8135,40.5544,3863.76,0
|
| 544 |
+
MKTW.US,D,20221110,000000,40.9246,44.0728,40.9246,43.3321,5691.06,0
|
| 545 |
+
MKTW.US,D,20221111,000000,44.443,46.1099,43.517,44.8135,4301.17,0
|
| 546 |
+
MKTW.US,D,20221114,000000,46.6653,46.6653,43.517,43.7023,1967.87,0
|
| 547 |
+
MKTW.US,D,20221115,000000,44.443,46.258,43.8894,45.7393,5363.49,0
|
| 548 |
+
MKTW.US,D,20221116,000000,45.1839,45.5543,42.4062,42.5913,4863.7,0
|
| 549 |
+
MKTW.US,D,20221117,000000,43.517,43.517,39.4433,42.2208,9568.38,0
|
| 550 |
+
MKTW.US,D,20221118,000000,42.7765,44.6284,40.3692,44.258,8943.74,0
|
| 551 |
+
MKTW.US,D,20221121,000000,43.8876,43.8876,39.8135,40.5544,4518.9,0
|
| 552 |
+
MKTW.US,D,20221122,000000,39.8135,41.1098,39.4433,40.9246,8189.23,0
|
| 553 |
+
MKTW.US,D,20221123,000000,40.3692,41.295,39.0729,40.9246,8942.5,0
|
| 554 |
+
MKTW.US,D,20221125,000000,40.3692,43.3875,39.8135,39.9987,518.253,0
|
| 555 |
+
MKTW.US,D,20221128,000000,39.4433,40.3692,38.7098,39.258,1651.63,0
|
| 556 |
+
MKTW.US,D,20221129,000000,39.4433,40.184,32.962,33.3324,17136.3,0
|
| 557 |
+
MKTW.US,D,20221130,000000,34.8137,35.1842,33.3324,35.1842,11362.8,0
|
| 558 |
+
MKTW.US,D,20221201,000000,34.2582,36.2787,33.3324,35.1842,14245.4,0
|
| 559 |
+
MKTW.US,D,20221202,000000,34.6286,38.147,33.3324,35.5545,53784.5,0
|
| 560 |
+
MKTW.US,D,20221205,000000,36.1099,41.295,34.8137,35.9249,25382.9,0
|
| 561 |
+
MKTW.US,D,20221206,000000,35.3693,38.8878,33.1472,34.0732,34602.9,0
|
| 562 |
+
MKTW.US,D,20221207,000000,34.2582,37.4062,34.2582,36.1099,17523.4,0
|
| 563 |
+
MKTW.US,D,20221208,000000,36.4805,37.1284,33.8879,35.1842,14966.8,0
|
| 564 |
+
MKTW.US,D,20221209,000000,34.8137,36.6656,33.7028,34.0732,2695,0
|
| 565 |
+
MKTW.US,D,20221212,000000,35.5545,36.2952,33.1492,34.2582,8268.18,0
|
| 566 |
+
MKTW.US,D,20221213,000000,36.1099,36.4805,33.3324,35.5545,10936.5,0
|
| 567 |
+
MKTW.US,D,20221214,000000,35.5545,36.8508,33.1472,35.9249,13048.5,0
|
| 568 |
+
MKTW.US,D,20221215,000000,35.1842,35.7397,32.5918,33.7028,6915.71,0
|
| 569 |
+
MKTW.US,D,20221216,000000,33.3324,35.9249,32.036,32.5918,12471.9,0
|
| 570 |
+
MKTW.US,D,20221219,000000,33.1472,34.0732,32.036,32.962,3860.25,0
|
| 571 |
+
MKTW.US,D,20221220,000000,32.962,34.0732,31.4805,31.4805,49905.4,0
|
| 572 |
+
MKTW.US,D,20221221,000000,31.4805,32.962,29.6288,29.6288,14570.8,0
|
| 573 |
+
MKTW.US,D,20221222,000000,29.4434,30.925,28.8882,29.999,2735.12,0
|
| 574 |
+
MKTW.US,D,20221223,000000,30.1842,30.5546,29.0732,29.999,2293.17,0
|
| 575 |
+
MKTW.US,D,20221227,000000,29.999,30.5546,28.1473,29.2583,5131.66,0
|
| 576 |
+
MKTW.US,D,20221228,000000,28.8882,30.3695,28.1473,29.0732,4578.04,0
|
| 577 |
+
MKTW.US,D,20221229,000000,28.7027,31.4805,28.5659,31.2953,6263.48,0
|
| 578 |
+
MKTW.US,D,20221230,000000,30.925,31.851,30.3695,31.1102,8276.12,0
|
| 579 |
+
MKTW.US,D,20230103,000000,31.2953,32.4065,30.7397,31.2953,2026.89,0
|
| 580 |
+
MKTW.US,D,20230104,000000,30.7397,33.3324,30.3695,32.5918,2002.43,0
|
| 581 |
+
MKTW.US,D,20230105,000000,31.851,32.4398,30.7397,30.7397,3357.28,0
|
| 582 |
+
MKTW.US,D,20230106,000000,31.5732,32.2213,30.3695,31.4805,2678.1,0
|
| 583 |
+
MKTW.US,D,20230109,000000,31.914,32.2657,31.6658,31.851,2518.9,0
|
| 584 |
+
MKTW.US,D,20230110,000000,32.5918,33.886,32.5918,33.5176,3583.92,0
|
| 585 |
+
MKTW.US,D,20230111,000000,34.2582,35.1842,34.2582,35.1842,4086.78,0
|
| 586 |
+
MKTW.US,D,20230112,000000,35.5545,38.7025,34.3694,37.4062,5720.33,0
|
| 587 |
+
MKTW.US,D,20230113,000000,37.4062,37.9619,35.5545,37.2211,2507.56,0
|
| 588 |
+
MKTW.US,D,20230117,000000,37.5915,38.5173,35.4194,37.5915,3113.89,0
|
| 589 |
+
MKTW.US,D,20230118,000000,37.5915,40.5544,36.6656,37.9619,3214.6,0
|
| 590 |
+
MKTW.US,D,20230119,000000,37.2211,40.3692,36.8508,38.5173,2222.92,0
|
| 591 |
+
MKTW.US,D,20230120,000000,39.258,41.295,38.3321,40.5544,3562.21,0
|
| 592 |
+
MKTW.US,D,20230123,000000,41.8506,44.9987,41.295,44.8135,15510.1,0
|
| 593 |
+
MKTW.US,D,20230124,000000,45.9246,45.9246,41.8525,43.3321,4559.46,0
|
| 594 |
+
MKTW.US,D,20230125,000000,42.2208,45.3691,41.1098,44.9987,4604.87,0
|
| 595 |
+
MKTW.US,D,20230126,000000,44.9987,47.2208,40.7394,41.4803,8126.21,0
|
| 596 |
+
MKTW.US,D,20230127,000000,41.6654,46.2949,41.6654,44.9987,2623.99,0
|
| 597 |
+
MKTW.US,D,20230130,000000,45.7393,45.7393,42.5913,42.5913,2215.84,0
|
| 598 |
+
MKTW.US,D,20230131,000000,42.5913,43.8801,39.9987,41.1098,3934.88,0
|
| 599 |
+
MKTW.US,D,20230201,000000,41.1098,45.3673,40.5544,44.8135,7363.49,0
|
| 600 |
+
MKTW.US,D,20230202,000000,46.2949,48.517,45.3709,47.4061,10144,0
|
| 601 |
+
MKTW.US,D,20230203,000000,47.0356,49.0726,45.5043,48.332,2393.4,0
|
| 602 |
+
MKTW.US,D,20230206,000000,48.8874,49.0726,47.4061,49.0726,2332.59,0
|
| 603 |
+
MKTW.US,D,20230207,000000,49.0726,49.0726,46.2949,47.2208,2864.08,0
|
| 604 |
+
MKTW.US,D,20230208,000000,48.517,48.517,42.4062,44.258,2657.79,0
|
| 605 |
+
MKTW.US,D,20230209,000000,44.258,44.258,37.4062,41.295,5972.79,0
|
| 606 |
+
MKTW.US,D,20230210,000000,41.6654,42.2208,39.258,39.8135,1220.11,0
|
| 607 |
+
MKTW.US,D,20230213,000000,41.6654,41.6654,37.7767,39.6284,2919.81,0
|
| 608 |
+
MKTW.US,D,20230214,000000,38.7025,40.7394,38.7025,38.7025,1531.48,0
|
| 609 |
+
MKTW.US,D,20230215,000000,37.2211,38.7025,35.3693,36.6656,5434.93,0
|
| 610 |
+
MKTW.US,D,20230216,000000,36.1099,38.147,35.5545,37.4062,2130.52,0
|
| 611 |
+
MKTW.US,D,20230217,000000,38.147,38.7025,36.8508,38.147,4260.45,0
|
| 612 |
+
MKTW.US,D,20230221,000000,37.5915,38.8878,37.0359,37.5915,1561.67,0
|
| 613 |
+
MKTW.US,D,20230222,000000,37.2211,37.3136,35.1842,35.3693,2849.61,0
|
| 614 |
+
MKTW.US,D,20230223,000000,35.3822,37.0359,35.1842,36.2952,1370.72,0
|
| 615 |
+
MKTW.US,D,20230224,000000,36.2952,38.5044,36.1099,37.2211,1222.65,0
|
| 616 |
+
MKTW.US,D,20230227,000000,35.5396,38.147,34.2582,38.147,2508.86,0
|
| 617 |
+
MKTW.US,D,20230228,000000,38.147,38.3321,36.1099,36.4805,1835.89,0
|
| 618 |
+
MKTW.US,D,20230301,000000,37.0359,38.5173,36.1099,38.147,5000,0
|
| 619 |
+
MKTW.US,D,20230302,000000,37.8693,38.147,37.2211,37.9619,1084.83,0
|
| 620 |
+
MKTW.US,D,20230303,000000,38.147,38.7025,37.9619,37.9619,1315.15,0
|
| 621 |
+
MKTW.US,D,20230306,000000,37.9619,38.2397,34.2582,34.8137,5089.97,0
|
| 622 |
+
MKTW.US,D,20230307,000000,35.1842,36.6636,35.1842,36.2952,1148.07,0
|
| 623 |
+
MKTW.US,D,20230308,000000,36.2952,36.8508,35.5545,36.2952,578.573,0
|
| 624 |
+
MKTW.US,D,20230309,000000,36.8508,37.5915,34.4434,34.6286,1285.45,0
|
| 625 |
+
MKTW.US,D,20230310,000000,34.6286,37.4062,34.5768,35.9249,1390.75,0
|
| 626 |
+
MKTW.US,D,20230313,000000,32.962,36.2952,32.962,35.9249,3681.12,0
|
| 627 |
+
MKTW.US,D,20230314,000000,34.4434,36.4805,34.4434,34.9991,4145.54,0
|
| 628 |
+
MKTW.US,D,20230315,000000,34.2953,34.4434,32.4065,32.962,2064.85,0
|
| 629 |
+
MKTW.US,D,20230316,000000,32.036,32.8176,30.5564,32.5918,3083.22,0
|
| 630 |
+
MKTW.US,D,20230317,000000,31.4805,32.4065,30.1842,30.5546,5773.69,0
|
| 631 |
+
MKTW.US,D,20230320,000000,31.4805,31.6658,29.999,30.5546,3243.17,0
|
| 632 |
+
MKTW.US,D,20230321,000000,31.1102,31.6287,30.5546,31.4805,1751.54,0
|
| 633 |
+
MKTW.US,D,20230322,000000,31.1102,33.8879,29.4434,29.8139,3423.7,0
|
| 634 |
+
MKTW.US,D,20230323,000000,29.999,30.8787,29.999,30.3695,2041.47,0
|
| 635 |
+
MKTW.US,D,20230324,000000,29.8807,30.925,29.2583,30.5546,2951.94,0
|
| 636 |
+
MKTW.US,D,20230327,000000,29.9566,30.9232,29.8139,30.7397,733.827,0
|
| 637 |
+
MKTW.US,D,20230328,000000,30.7397,33.8879,30.5546,31.1102,5030.14,0
|
| 638 |
+
MKTW.US,D,20230329,000000,31.1102,32.2213,31.1102,31.6658,963.01,0
|
| 639 |
+
MKTW.US,D,20230330,000000,34.4434,36.4433,32.4232,34.2582,6789.24,0
|
| 640 |
+
MKTW.US,D,20230331,000000,34.2582,34.8137,31.2953,34.2582,4826.93,0
|
| 641 |
+
MKTW.US,D,20230403,000000,33.5176,33.5176,28.7027,29.9065,14496,0
|
| 642 |
+
MKTW.US,D,20230404,000000,29.999,30.925,28.7027,29.999,8714.29,0
|
| 643 |
+
MKTW.US,D,20230405,000000,29.4434,30.3695,28.7027,29.4434,1673.07,0
|
| 644 |
+
MKTW.US,D,20230406,000000,29.6288,29.8139,28.7027,29.6288,1873.36,0
|
| 645 |
+
MKTW.US,D,20230410,000000,29.2583,29.999,28.9898,29.8139,3043.36,0
|
| 646 |
+
MKTW.US,D,20230411,000000,28.8882,32.2213,28.8882,31.4805,2011.29,0
|
| 647 |
+
MKTW.US,D,20230412,000000,31.4805,31.4805,30.4621,30.4621,1568.15,0
|
| 648 |
+
MKTW.US,D,20230413,000000,29.999,31.2953,29.6288,31.2953,2267.95,0
|
| 649 |
+
MKTW.US,D,20230414,000000,30.925,31.2953,29.2583,29.8139,1826.22,0
|
| 650 |
+
MKTW.US,D,20230417,000000,29.6288,29.6288,27.5918,28.3325,3907.28,0
|
| 651 |
+
MKTW.US,D,20230418,000000,28.3325,29.4434,28.0604,29.4434,760.99,0
|
| 652 |
+
MKTW.US,D,20230419,000000,28.7027,29.6288,26.8511,27.9621,3946.92,0
|
| 653 |
+
MKTW.US,D,20230420,000000,28.5176,29.2583,27.7769,28.8882,1388.11,0
|
| 654 |
+
MKTW.US,D,20230421,000000,28.3325,29.999,28.3325,29.4434,932.229,0
|
| 655 |
+
MKTW.US,D,20230424,000000,29.0732,30.1842,28.7027,29.8139,1846.2,0
|
| 656 |
+
MKTW.US,D,20230425,000000,28.6103,29.8139,28.1473,29.6288,2485.85,0
|
| 657 |
+
MKTW.US,D,20230426,000000,28.8882,30.5546,28.8882,29.3511,2661.41,0
|
| 658 |
+
MKTW.US,D,20230427,000000,29.9065,30.3695,29.4434,30.3695,1269.63,0
|
| 659 |
+
MKTW.US,D,20230428,000000,29.4434,34.2582,28.8882,34.0732,2382.44,0
|
| 660 |
+
MKTW.US,D,20230501,000000,33.3324,34.0732,30.925,31.1102,3950.37,0
|
| 661 |
+
MKTW.US,D,20230502,000000,32.2213,32.2213,29.6047,30.3695,1085.1,0
|
| 662 |
+
MKTW.US,D,20230503,000000,30.1842,31.2935,29.2583,30.3695,1323.68,0
|
| 663 |
+
MKTW.US,D,20230504,000000,30.925,31.2953,28.7027,29.2583,1115.88,0
|
| 664 |
+
MKTW.US,D,20230505,000000,29.4434,30.7397,29.4434,30.7397,992.171,0
|
| 665 |
+
MKTW.US,D,20230508,000000,31.2953,31.2953,29.2583,29.8139,1224.16,0
|
| 666 |
+
MKTW.US,D,20230509,000000,28.5176,32.036,28.5176,30.925,1380.38,0
|
| 667 |
+
MKTW.US,D,20230510,000000,31.6658,31.6658,29.1788,30.7397,2741.98,0
|
| 668 |
+
MKTW.US,D,20230511,000000,30.5546,34.4434,30.5546,33.1472,5488.39,0
|
| 669 |
+
MKTW.US,D,20230512,000000,34.2582,34.8137,33.3324,33.7028,2103.03,0
|
| 670 |
+
MKTW.US,D,20230515,000000,33.3324,33.8879,33.3324,33.8879,2513.07,0
|
| 671 |
+
MKTW.US,D,20230516,000000,33.7028,34.0732,33.1472,33.1472,3433.09,0
|
| 672 |
+
MKTW.US,D,20230517,000000,33.8879,34.0732,33.3324,34.0732,4181.72,0
|
| 673 |
+
MKTW.US,D,20230518,000000,33.8879,34.0732,32.7769,33.8879,2696.94,0
|
| 674 |
+
MKTW.US,D,20230519,000000,33.8879,33.8879,31.851,32.5918,3627.93,0
|
| 675 |
+
MKTW.US,D,20230522,000000,33.1472,35.9249,32.8989,35.9249,6133.88,0
|
| 676 |
+
MKTW.US,D,20230523,000000,36.1099,41.6654,35.7397,40.5544,19691.3,0
|
| 677 |
+
MKTW.US,D,20230524,000000,40.9246,45.2763,39.8135,41.4803,23710.8,0
|
| 678 |
+
MKTW.US,D,20230525,000000,40.7394,41.7579,37.5915,38.8878,3911.66,0
|
| 679 |
+
MKTW.US,D,20230526,000000,38.9135,42.4062,37.7767,40.7394,2446.54,0
|
| 680 |
+
MKTW.US,D,20230530,000000,40.7394,44.6284,40.7394,44.0728,5324.82,0
|
| 681 |
+
MKTW.US,D,20230531,000000,45.0025,45.0025,41.8413,42.0272,3110,0
|
| 682 |
+
MKTW.US,D,20230601,000000,42.9571,44.2587,42.4047,43.5149,2187.82,0
|
| 683 |
+
MKTW.US,D,20230602,000000,43.3288,46.4902,42.8212,46.3043,3618.17,0
|
| 684 |
+
MKTW.US,D,20230605,000000,46.4902,51.1393,46.4902,48.7218,13761.2,0
|
| 685 |
+
MKTW.US,D,20230606,000000,49.0937,52.4411,48.8799,50.0234,4733.08,0
|
| 686 |
+
MKTW.US,D,20230607,000000,49.6515,52.9988,48.5357,49.0937,4650.06,0
|
| 687 |
+
MKTW.US,D,20230608,000000,50.2094,50.3953,45.1886,45.5605,6342.78,0
|
| 688 |
+
MKTW.US,D,20230609,000000,46.1183,47.0481,44.8166,44.8166,2627.7,0
|
| 689 |
+
MKTW.US,D,20230612,000000,46.8622,47.9779,45.0529,45.1886,15613.7,0
|
| 690 |
+
MKTW.US,D,20230613,000000,45.3744,47.0481,44.0728,44.8166,3745.19,0
|
| 691 |
+
MKTW.US,D,20230614,000000,45.5605,46.3043,44.6307,44.8166,3002.67,0
|
| 692 |
+
MKTW.US,D,20230615,000000,45.4675,46.6761,44.8166,45.3744,5495.72,0
|
| 693 |
+
MKTW.US,D,20230616,000000,46.3043,46.6761,44.8166,45.5605,8458.22,0
|
| 694 |
+
MKTW.US,D,20230620,000000,47.0481,47.792,43.5149,44.8166,8110.78,0
|
| 695 |
+
MKTW.US,D,20230621,000000,44.6307,45.7464,42.9571,44.6307,5626.12,0
|
| 696 |
+
MKTW.US,D,20230622,000000,44.4446,47.0481,42.9571,44.4446,3590.75,0
|
| 697 |
+
MKTW.US,D,20230623,000000,43.8869,47.606,42.5851,47.2342,109156,0
|
| 698 |
+
MKTW.US,D,20230626,000000,42.771,47.2342,39.6097,40.7255,10928.7,0
|
| 699 |
+
MKTW.US,D,20230627,000000,39.9816,40.5396,36.9134,37.0062,11796.5,0
|
| 700 |
+
MKTW.US,D,20230628,000000,37.0062,37.5641,35.8905,36.6342,2673.46,0
|
| 701 |
+
MKTW.US,D,20230629,000000,36.4482,38.401,35.9928,37.0062,2294.51,0
|
| 702 |
+
MKTW.US,D,20230630,000000,37.5641,39.2378,36.8445,37.1923,7605.46,0
|
| 703 |
+
MKTW.US,D,20230703,000000,35.7045,37.3782,35.5185,37.1923,2860.38,0
|
| 704 |
+
MKTW.US,D,20230705,000000,37.5641,38.122,36.2865,37.1923,5859.07,0
|
| 705 |
+
MKTW.US,D,20230706,000000,37.0062,37.0062,35.3326,36.4482,5845.31,0
|
| 706 |
+
MKTW.US,D,20230707,000000,37.0062,37.1923,36.2624,36.4482,5026.26,0
|
| 707 |
+
MKTW.US,D,20230710,000000,35.8905,37.0045,33.287,33.287,17356.8,0
|
| 708 |
+
MKTW.US,D,20230711,000000,33.287,34.5887,32.6419,33.4729,5131.45,0
|
| 709 |
+
MKTW.US,D,20230712,000000,34.2168,35.0537,32.9151,33.101,7879.12,0
|
| 710 |
+
MKTW.US,D,20230713,000000,34.2168,34.4027,33.287,33.4729,3212.6,0
|
| 711 |
+
MKTW.US,D,20230714,000000,34.0308,34.0308,33.101,33.101,3854.78,0
|
| 712 |
+
MKTW.US,D,20230717,000000,33.101,33.4729,32.9151,33.101,2571.66,0
|
| 713 |
+
MKTW.US,D,20230718,000000,33.287,33.659,32.9151,33.287,1275.32,0
|
| 714 |
+
MKTW.US,D,20230719,000000,33.4729,34.4027,32.7292,33.287,9352.39,0
|
| 715 |
+
MKTW.US,D,20230720,000000,33.4729,33.845,32.9151,33.4729,1827.53,0
|
| 716 |
+
MKTW.US,D,20230721,000000,33.4729,33.4729,33.287,33.287,2960.88,0
|
| 717 |
+
MKTW.US,D,20230724,000000,33.4729,36.6342,33.103,36.2624,8006.19,0
|
| 718 |
+
MKTW.US,D,20230725,000000,36.2624,38.866,36.2624,38.68,4015.03,0
|
| 719 |
+
MKTW.US,D,20230726,000000,38.866,38.866,35.3326,36.0763,4119.84,0
|
| 720 |
+
MKTW.US,D,20230727,000000,36.4482,36.4482,34.7747,34.9606,2318.65,0
|
| 721 |
+
MKTW.US,D,20230728,000000,35.5185,35.8905,34.2168,35.8905,4757.28,0
|
| 722 |
+
MKTW.US,D,20230731,000000,36.0763,36.4892,33.6757,35.7045,10876.6,0
|
| 723 |
+
MKTW.US,D,20230801,000000,35.7045,35.7045,34.9606,35.1466,2107.64,0
|
| 724 |
+
MKTW.US,D,20230802,000000,34.7747,34.9606,34.0308,34.9606,4630.64,0
|
| 725 |
+
MKTW.US,D,20230803,000000,35.1466,35.8905,33.845,35.1466,7473.55,0
|
| 726 |
+
MKTW.US,D,20230804,000000,35.1466,35.1466,34.2168,34.4027,2467.66,0
|
| 727 |
+
MKTW.US,D,20230807,000000,34.4027,35.1466,34.0308,34.2168,1680.51,0
|
| 728 |
+
MKTW.US,D,20230808,000000,34.5887,34.6538,33.287,33.845,2855.54,0
|
| 729 |
+
MKTW.US,D,20230809,000000,33.845,34.5887,33.4729,34.4027,5621.12,0
|
| 730 |
+
MKTW.US,D,20230810,000000,33.845,35.8905,26.0346,27.3362,18823.8,0
|
| 731 |
+
MKTW.US,D,20230811,000000,27.8942,34.4027,27.8942,32.4502,11163,0
|
| 732 |
+
MKTW.US,D,20230814,000000,34.5887,34.5887,28.0801,30.4977,9638.04,0
|
| 733 |
+
MKTW.US,D,20230815,000000,35.3326,35.5185,30.6837,30.7765,13636.4,0
|
| 734 |
+
MKTW.US,D,20230816,000000,31.6133,31.9853,29.5678,29.7537,6092.51,0
|
| 735 |
+
MKTW.US,D,20230817,000000,29.7537,30.3116,28.824,28.824,4183.08,0
|
| 736 |
+
MKTW.US,D,20230818,000000,28.824,28.9858,28.0801,28.824,6645.69,0
|
| 737 |
+
MKTW.US,D,20230821,000000,28.824,29.8468,28.4521,28.6381,2836.83,0
|
| 738 |
+
MKTW.US,D,20230822,000000,28.4521,28.824,26.5924,26.7785,4144.79,0
|
| 739 |
+
MKTW.US,D,20230823,000000,26.9644,27.7082,26.2205,26.4065,5363.43,0
|
| 740 |
+
MKTW.US,D,20230824,000000,26.4065,27.5222,25.8486,25.8486,8298.51,0
|
| 741 |
+
MKTW.US,D,20230825,000000,26.0326,26.6166,25.1289,26.0346,5332.67,0
|
| 742 |
+
MKTW.US,D,20230828,000000,25.6626,25.8096,24.5469,24.9188,4255.24,0
|
| 743 |
+
MKTW.US,D,20230829,000000,24.9188,25.8486,23.4311,23.989,11338.3,0
|
| 744 |
+
MKTW.US,D,20230830,000000,24.1749,26.2205,23.0591,25.2907,14132.3,0
|
| 745 |
+
MKTW.US,D,20230831,000000,26.0346,26.2205,24.1749,25.1048,5091.6,0
|
| 746 |
+
MKTW.US,D,20230901,000000,24.9174,29.039,24.9174,28.6643,6377.41,0
|
| 747 |
+
MKTW.US,D,20230905,000000,28.6643,30.7252,28.3028,29.9758,7565.03,0
|
| 748 |
+
MKTW.US,D,20230906,000000,30.1631,30.1631,26.0415,26.6035,7722.7,0
|
| 749 |
+
MKTW.US,D,20230907,000000,26.7909,26.7909,25.8542,25.8542,6390.48,0
|
| 750 |
+
MKTW.US,D,20230908,000000,25.6669,26.4162,23.4185,25.8542,3392.86,0
|
| 751 |
+
MKTW.US,D,20230911,000000,27.1655,36.9078,26.7909,33.9101,67081.7,0
|
| 752 |
+
MKTW.US,D,20230912,000000,33.1607,34.6596,31.662,33.6291,16255.3,0
|
| 753 |
+
MKTW.US,D,20230913,000000,33.5354,34.4723,31.2874,32.7861,18326.3,0
|
| 754 |
+
MKTW.US,D,20230914,000000,33.1607,33.3481,31.662,32.5987,5934.92,0
|
| 755 |
+
MKTW.US,D,20230915,000000,32.5987,33.2544,32.2239,32.7861,12151.1,0
|
| 756 |
+
MKTW.US,D,20230918,000000,32.7861,33.7227,31.8493,32.4113,4460.45,0
|
| 757 |
+
MKTW.US,D,20230919,000000,32.2783,32.8797,31.662,32.0366,2577.54,0
|
| 758 |
+
MKTW.US,D,20230920,000000,32.4113,33.1607,31.662,32.2239,2073.03,0
|
| 759 |
+
MKTW.US,D,20230921,000000,31.662,31.8493,29.2265,29.6012,3701.91,0
|
| 760 |
+
MKTW.US,D,20230922,000000,29.6012,31.662,29.2265,29.9758,3297.64,0
|
| 761 |
+
MKTW.US,D,20230925,000000,30.1631,30.9125,29.6948,29.7885,1816.61,0
|
| 762 |
+
MKTW.US,D,20230926,000000,29.9758,30.1631,29.2265,29.6012,2268.06,0
|
| 763 |
+
MKTW.US,D,20230927,000000,29.6012,31.0063,29.4138,30.1631,3839.79,0
|
| 764 |
+
MKTW.US,D,20230928,000000,29.4138,30.3506,29.4138,29.9758,1457.22,0
|
| 765 |
+
MKTW.US,D,20230929,000000,30.1051,30.7252,29.7885,29.9758,1387.19,0
|
| 766 |
+
MKTW.US,D,20231002,000000,29.7885,29.9758,28.4771,28.8517,2026.7,0
|
| 767 |
+
MKTW.US,D,20231003,000000,28.4771,28.8517,26.2289,27.9149,4352.09,0
|
| 768 |
+
MKTW.US,D,20231004,000000,27.9149,28.8517,27.308,28.0087,1670.41,0
|
| 769 |
+
MKTW.US,D,20231005,000000,27.3529,28.4771,26.9782,27.9149,3446.72,0
|
| 770 |
+
MKTW.US,D,20231006,000000,27.1655,29.7885,26.4162,28.2897,4111.68,0
|
| 771 |
+
MKTW.US,D,20231009,000000,28.4771,29.039,27.7276,28.1023,2921.34,0
|
| 772 |
+
MKTW.US,D,20231010,000000,28.1023,29.6012,27.7276,27.9149,2341.51,0
|
| 773 |
+
MKTW.US,D,20231011,000000,27.7294,30.5058,27.7276,28.1023,3132.44,0
|
| 774 |
+
MKTW.US,D,20231012,000000,28.6643,28.6643,26.6035,26.9782,1512.09,0
|
| 775 |
+
MKTW.US,D,20231013,000000,26.9782,27.5402,26.9782,27.1655,1518.29,0
|
| 776 |
+
MKTW.US,D,20231016,000000,26.9782,28.4771,26.7909,27.9149,2605.62,0
|
| 777 |
+
MKTW.US,D,20231017,000000,26.9782,28.4771,24.9174,28.1023,4141.63,0
|
| 778 |
+
MKTW.US,D,20231018,000000,28.1023,28.6643,27.9149,28.1023,2101.42,0
|
| 779 |
+
MKTW.US,D,20231019,000000,31.4747,33.9101,29.039,30.8189,55635.4,0
|
| 780 |
+
MKTW.US,D,20231020,000000,31.0999,32.4113,30.3506,32.0366,11202.4,0
|
| 781 |
+
MKTW.US,D,20231023,000000,32.7861,41.0294,31.662,37.2824,61679.9,0
|
| 782 |
+
MKTW.US,D,20231024,000000,35.7836,39.9054,35.7836,37.0951,12319,0
|
| 783 |
+
MKTW.US,D,20231025,000000,36.7203,38.9686,35.2777,35.7836,8362.69,0
|
| 784 |
+
MKTW.US,D,20231026,000000,37.0951,37.0951,33.1607,33.9101,7821.5,0
|
| 785 |
+
MKTW.US,D,20231027,000000,33.9101,36.3457,33.7227,35.7836,3697.16,0
|
| 786 |
+
MKTW.US,D,20231030,000000,37.4698,44.0269,37.4698,41.9662,28218,0
|
| 787 |
+
MKTW.US,D,20231031,000000,44.589,44.589,39.3432,40.6547,10756.6,0
|
| 788 |
+
MKTW.US,D,20231101,000000,41.2167,42.7586,40.2801,41.5914,5345.21,0
|
| 789 |
+
MKTW.US,D,20231102,000000,42.1535,42.1535,39.5305,40.0927,6608.95,0
|
| 790 |
+
MKTW.US,D,20231103,000000,40.842,45.7132,40.842,44.589,9287.54,0
|
| 791 |
+
MKTW.US,D,20231106,000000,45.9004,45.9004,42.7155,43.2775,12335.4,0
|
| 792 |
+
MKTW.US,D,20231107,000000,44.589,44.7763,42.1535,44.589,4917.13,0
|
| 793 |
+
MKTW.US,D,20231108,000000,44.589,47.0245,43.0902,45.7132,23046.4,0
|
| 794 |
+
MKTW.US,D,20231109,000000,38.7812,45.5259,38.7812,44.0269,13175.6,0
|
| 795 |
+
MKTW.US,D,20231110,000000,44.0269,46.6499,42.3408,45.1511,12122.2,0
|
| 796 |
+
MKTW.US,D,20231113,000000,45.1511,51.5209,44.4298,50.959,24213.5,0
|
| 797 |
+
MKTW.US,D,20231114,000000,51.8956,58.0762,50.5842,53.5816,25803.5,0
|
| 798 |
+
MKTW.US,D,20231115,000000,53.3944,56.2047,50.959,52.2703,9696.19,0
|
| 799 |
+
MKTW.US,D,20231116,000000,52.4576,57.1414,52.2703,55.0804,10854.9,0
|
| 800 |
+
MKTW.US,D,20231117,000000,55.6426,56.7667,54.3312,56.392,9583.4,0
|
| 801 |
+
MKTW.US,D,20231120,000000,58.2654,67.8203,56.5794,58.078,18991.6,0
|
| 802 |
+
MKTW.US,D,20231121,000000,57.1414,59.7643,56.2047,58.4529,10940.3,0
|
| 803 |
+
MKTW.US,D,20231122,000000,59.0148,61.6378,56.9541,58.4529,10958,0
|
| 804 |
+
MKTW.US,D,20231124,000000,58.2654,62.3852,58.1906,61.8252,9523.14,0
|
| 805 |
+
MKTW.US,D,20231127,000000,61.4505,63.5112,52.4576,63.5112,25604.7,0
|
| 806 |
+
MKTW.US,D,20231128,000000,63.3239,63.3239,58.4529,58.6402,8024.76,0
|
| 807 |
+
MKTW.US,D,20231129,000000,58.6402,65.572,58.6402,62.1998,11054.3,0
|
| 808 |
+
MKTW.US,D,20231130,000000,63.1365,64.1894,58.4529,59.7643,7286.73,0
|
| 809 |
+
MKTW.US,D,20231201,000000,58.6402,59.7643,56.7667,57.3287,8810.73,0
|
| 810 |
+
MKTW.US,D,20231204,000000,58.2654,63.1365,57.3287,59.7643,9478.84,0
|
| 811 |
+
MKTW.US,D,20231205,000000,59.0148,60.0453,56.7667,58.6402,5715.54,0
|
| 812 |
+
MKTW.US,D,20231206,000000,58.8275,61.6378,57.7035,57.8907,4839.63,0
|
| 813 |
+
MKTW.US,D,20231207,000000,58.078,58.8275,57.1414,57.3287,6606.28,0
|
| 814 |
+
MKTW.US,D,20231208,000000,56.7667,58.2654,47.0245,51.3336,16468,0
|
| 815 |
+
MKTW.US,D,20231211,000000,50.0221,53.9565,48.2798,52.1766,13270.3,0
|
| 816 |
+
MKTW.US,D,20231212,000000,52.083,54.6122,50.7715,51.3336,9440.62,0
|
| 817 |
+
MKTW.US,D,20231213,000000,51.1464,55.2661,51.1464,53.5816,11902.3,0
|
| 818 |
+
MKTW.US,D,20231214,000000,56.2047,57.1414,52.2703,53.0197,10001.4,0
|
| 819 |
+
MKTW.US,D,20231215,000000,53.7691,56.7667,50.3968,53.2071,20204.9,0
|
| 820 |
+
MKTW.US,D,20231218,000000,52.8324,56.733,50.959,52.645,7323.77,0
|
| 821 |
+
MKTW.US,D,20231219,000000,52.8324,56.9541,52.748,56.392,12240.9,0
|
| 822 |
+
MKTW.US,D,20231220,000000,57.1414,59.3896,51.7082,53.0197,16503.2,0
|
| 823 |
+
MKTW.US,D,20231221,000000,53.9598,58.284,53.7717,57.72,7459.21,0
|
| 824 |
+
MKTW.US,D,20231222,000000,58.0961,58.848,55.8399,56.4039,7982.36,0
|
| 825 |
+
MKTW.US,D,20231226,000000,56.4039,57.72,54.1477,56.4039,9615.65,0
|
| 826 |
+
MKTW.US,D,20231227,000000,56.4039,57.7181,54.5239,55.6519,9854.68,0
|
| 827 |
+
MKTW.US,D,20231228,000000,56.4039,56.4039,53.2078,54.1477,9766.12,0
|
| 828 |
+
MKTW.US,D,20231229,000000,54.5239,55.4638,50.0115,51.3275,15590.2,0
|
| 829 |
+
MKTW.US,D,20240102,000000,51.3275,51.8916,49.8234,51.5155,7225.39,0
|
| 830 |
+
MKTW.US,D,20240103,000000,50.7636,52.9256,48.3194,49.0714,12312.8,0
|
| 831 |
+
MKTW.US,D,20240104,000000,49.0714,49.6355,47.1913,48.1314,14136.4,0
|
| 832 |
+
MKTW.US,D,20240105,000000,47.9434,49.0714,46.8152,47.1913,10095.8,0
|
| 833 |
+
MKTW.US,D,20240108,000000,47.5673,49.4474,47.5673,48.8834,2676.88,0
|
| 834 |
+
MKTW.US,D,20240109,000000,48.8834,49.7371,46.8152,46.8152,5861.98,0
|
| 835 |
+
MKTW.US,D,20240110,000000,46.8152,48.1314,44.371,46.6272,13504.3,0
|
| 836 |
+
MKTW.US,D,20240111,000000,47.3793,47.3793,44.371,45.4992,6424.17,0
|
| 837 |
+
MKTW.US,D,20240112,000000,46.0633,47.1913,45.1231,45.4992,3404.17,0
|
| 838 |
+
MKTW.US,D,20240116,000000,45.1231,46.2513,45.1231,45.6872,8046.29,0
|
| 839 |
+
MKTW.US,D,20240117,000000,45.1231,45.4992,41.1749,42.115,11838.1,0
|
| 840 |
+
MKTW.US,D,20240118,000000,41.9269,43.055,40.4228,42.115,5458.98,0
|
| 841 |
+
MKTW.US,D,20240119,000000,42.491,45.1231,41.5509,45.1231,4393.73,0
|
| 842 |
+
MKTW.US,D,20240122,000000,44.9351,46.8152,44.9351,46.0633,4552.92,0
|
| 843 |
+
MKTW.US,D,20240123,000000,46.8152,47.9434,46.2419,47.1913,3836,0
|
| 844 |
+
MKTW.US,D,20240124,000000,48.1314,49.4474,46.6272,47.0032,3969.72,0
|
| 845 |
+
MKTW.US,D,20240125,000000,48.1314,50.9516,47.3172,48.5074,6480.77,0
|
| 846 |
+
MKTW.US,D,20240126,000000,48.8834,48.8834,47.2834,47.7553,1321.39,0
|
| 847 |
+
MKTW.US,D,20240129,000000,47.7553,49.0714,45.1231,46.2513,3798.19,0
|
| 848 |
+
MKTW.US,D,20240130,000000,45.6872,50.5755,45.6872,47.5673,5410.04,0
|
| 849 |
+
MKTW.US,D,20240131,000000,47.0032,47.9414,43.619,43.8071,4675.2,0
|
| 850 |
+
MKTW.US,D,20240201,000000,44.371,48.1314,43.619,46.2513,3221.58,0
|
| 851 |
+
MKTW.US,D,20240202,000000,45.4992,45.6872,42.679,42.8669,4335.22,0
|
| 852 |
+
MKTW.US,D,20240205,000000,42.8669,43.4311,39.4827,39.8589,5993.3,0
|
| 853 |
+
MKTW.US,D,20240206,000000,39.4827,43.4311,39.4827,41.7389,3418.11,0
|
| 854 |
+
MKTW.US,D,20240207,000000,42.303,43.619,40.6109,41.7389,2893.25,0
|
| 855 |
+
MKTW.US,D,20240208,000000,41.7389,44.153,41.363,42.679,3665,0
|
| 856 |
+
MKTW.US,D,20240209,000000,43.4311,45.4992,40.9868,41.7389,2817.03,0
|
| 857 |
+
MKTW.US,D,20240212,000000,41.1749,41.7389,36.8506,39.4827,17923.3,0
|
| 858 |
+
MKTW.US,D,20240213,000000,39.2948,39.2948,34.7824,35.3465,11709.4,0
|
| 859 |
+
MKTW.US,D,20240214,000000,35.1585,39.6707,35.1585,39.0127,6879.73,0
|
| 860 |
+
MKTW.US,D,20240215,000000,38.1667,40.2348,36.6625,39.4827,4754.98,0
|
| 861 |
+
MKTW.US,D,20240216,000000,40.0468,40.0468,37.6027,38.3547,2960.21,0
|
| 862 |
+
MKTW.US,D,20240220,000000,37.6027,38.3547,33.9365,36.0985,17139.1,0
|
| 863 |
+
MKTW.US,D,20240221,000000,34.9704,35.9105,32.3383,33.0903,7340.01,0
|
| 864 |
+
MKTW.US,D,20240222,000000,33.8423,34.5944,33.8423,33.9365,7150.13,0
|
| 865 |
+
MKTW.US,D,20240223,000000,33.8423,34.7824,33.0903,34.4064,6627.09,0
|
| 866 |
+
MKTW.US,D,20240226,000000,34.0303,35.3465,34.0303,34.2183,5690.24,0
|
| 867 |
+
MKTW.US,D,20240227,000000,33.8423,36.6625,32.5281,35.3465,4587.39,0
|
| 868 |
+
MKTW.US,D,20240228,000000,34.9704,35.3465,34.0303,34.0303,1600.36,0
|
| 869 |
+
MKTW.US,D,20240229,000000,35.1585,35.1585,33.1523,34.0303,3712.98,0
|
| 870 |
+
MKTW.US,D,20240301,000000,35.2299,35.2299,33.8423,34.7824,2304.46,0
|
| 871 |
+
MKTW.US,D,20240304,000000,35.1585,35.1585,33.8423,34.0303,3058.4,0
|
| 872 |
+
MKTW.US,D,20240305,000000,34.7824,34.9704,32.9024,33.0903,2840.28,0
|
| 873 |
+
MKTW.US,D,20240306,000000,33.0903,34.9704,32.923,34.5944,3411.72,0
|
| 874 |
+
MKTW.US,D,20240307,000000,34.5944,37.6027,34.2183,37.2266,9612.25,0
|
| 875 |
+
MKTW.US,D,20240308,000000,36.0985,39.8946,33.4664,35.7225,11729.7,0
|
| 876 |
+
MKTW.US,D,20240311,000000,36.4745,39.0786,35.7225,36.0985,10008.6,0
|
| 877 |
+
MKTW.US,D,20240312,000000,37.0386,38.9168,35.7225,36.2865,6170.42,0
|
| 878 |
+
MKTW.US,D,20240313,000000,36.4745,37.9768,35.9105,37.6027,5014.06,0
|
| 879 |
+
MKTW.US,D,20240314,000000,37.4137,37.4137,34.3903,35.713,6797.28,0
|
| 880 |
+
MKTW.US,D,20240315,000000,34.9572,37.2248,34.9572,36.0909,8300.47,0
|
| 881 |
+
MKTW.US,D,20240318,000000,36.8469,37.2248,34.9572,35.713,5625.32,0
|
| 882 |
+
MKTW.US,D,20240319,000000,35.1461,35.1461,32.3117,32.8786,9685.22,0
|
| 883 |
+
MKTW.US,D,20240320,000000,32.6897,33.4456,30.9891,32.8786,11839.7,0
|
| 884 |
+
MKTW.US,D,20240321,000000,33.6346,34.0124,31.7449,33.4456,11268.6,0
|
| 885 |
+
MKTW.US,D,20240322,000000,34.2013,34.2013,32.3117,33.4456,10563,0
|
| 886 |
+
MKTW.US,D,20240325,000000,32.8786,34.2013,32.3117,33.0676,10196.8,0
|
| 887 |
+
MKTW.US,D,20240326,000000,32.3117,33.4456,32.1228,32.6897,5518.42,0
|
| 888 |
+
MKTW.US,D,20240327,000000,33.2566,33.4456,32.3117,33.0676,2493.83,0
|
| 889 |
+
MKTW.US,D,20240328,000000,33.4456,34.0124,32.3117,32.6897,3859.48,0
|
| 890 |
+
MKTW.US,D,20240401,000000,32.1228,32.3117,30.9891,31.367,6727.89,0
|
| 891 |
+
MKTW.US,D,20240402,000000,31.1781,32.3117,30.0443,31.7449,5835.05,0
|
| 892 |
+
MKTW.US,D,20240403,000000,31.1781,32.6897,30.9891,32.1228,3819.42,0
|
| 893 |
+
MKTW.US,D,20240404,000000,32.5007,32.6897,30.4222,30.6112,4774.81,0
|
| 894 |
+
MKTW.US,D,20240405,000000,30.0443,31.1781,29.0995,30.9891,8233.1,0
|
| 895 |
+
MKTW.US,D,20240408,000000,31.367,32.2929,30.2333,30.4222,4233.69,0
|
| 896 |
+
MKTW.US,D,20240409,000000,30.6112,31.5559,30.4222,30.6112,3752.31,0
|
| 897 |
+
MKTW.US,D,20240410,000000,30.0443,30.6112,29.2884,29.4773,6110.03,0
|
| 898 |
+
MKTW.US,D,20240411,000000,30.0443,31.9338,29.2884,31.1781,5173.58,0
|
| 899 |
+
MKTW.US,D,20240412,000000,31.1781,31.932,29.2884,29.6664,4693.1,0
|
| 900 |
+
MKTW.US,D,20240415,000000,30.2333,31.5559,29.6664,30.0443,4891.77,0
|
| 901 |
+
MKTW.US,D,20240416,000000,29.8554,30.2333,29.2884,29.8554,4294.5,0
|
| 902 |
+
MKTW.US,D,20240417,000000,30.2333,31.1781,29.8554,30.2333,1624.43,0
|
| 903 |
+
MKTW.US,D,20240418,000000,30.0443,30.9891,29.6589,30.0443,3156.57,0
|
| 904 |
+
MKTW.US,D,20240419,000000,29.8554,30.9891,29.6703,30.9891,4043.33,0
|
| 905 |
+
MKTW.US,D,20240422,000000,30.6112,30.9891,29.8554,30.4222,5218.67,0
|
| 906 |
+
MKTW.US,D,20240423,000000,30.2333,32.6897,30.2333,32.5007,8084.39,0
|
| 907 |
+
MKTW.US,D,20240424,000000,31.9338,32.0284,30.8002,30.9891,7298.66,0
|
| 908 |
+
MKTW.US,D,20240425,000000,30.2333,32.1228,29.6361,30.4222,5166.75,0
|
| 909 |
+
MKTW.US,D,20240426,000000,31.367,31.367,29.6664,30.4222,1802.41,0
|
| 910 |
+
MKTW.US,D,20240429,000000,30.6112,30.9098,29.2884,29.4773,7493.57,0
|
| 911 |
+
MKTW.US,D,20240430,000000,29.0995,30.0443,29.0995,29.4773,3741.2,0
|
| 912 |
+
MKTW.US,D,20240501,000000,29.6664,31.1781,29.6664,30.4222,1793.94,0
|
| 913 |
+
MKTW.US,D,20240502,000000,31.5559,31.5559,29.9499,30.4222,2142.64,0
|
| 914 |
+
MKTW.US,D,20240503,000000,30.8002,31.1781,29.8554,30.4222,3452.3,0
|
| 915 |
+
MKTW.US,D,20240506,000000,30.4222,32.1228,30.2333,31.9338,3757.82,0
|
| 916 |
+
MKTW.US,D,20240507,000000,32.3117,32.3117,30.8002,30.8002,2448.26,0
|
| 917 |
+
MKTW.US,D,20240508,000000,30.9891,31.1781,29.8554,30.0443,2316.81,0
|
| 918 |
+
MKTW.US,D,20240509,000000,30.4222,30.4222,27.5879,28.3437,7126.4,0
|
| 919 |
+
MKTW.US,D,20240510,000000,28.7216,29.2884,27.9658,28.9106,3599.9,0
|
| 920 |
+
MKTW.US,D,20240513,000000,29.0995,29.7892,28.3437,29.0995,2955.89,0
|
| 921 |
+
MKTW.US,D,20240514,000000,29.4799,30.4308,29.1014,30.0504,1865.68,0
|
| 922 |
+
MKTW.US,D,20240515,000000,30.4308,30.4308,29.4799,29.6702,2976.6,0
|
| 923 |
+
MKTW.US,D,20240516,000000,29.4799,31.9525,28.5289,30.8113,5811.2,0
|
| 924 |
+
MKTW.US,D,20240517,000000,30.6211,31.3818,28.5289,29.4799,12246.4,0
|
| 925 |
+
MKTW.US,D,20240520,000000,28.9094,30.6211,28.1485,30.0504,5087.72,0
|
| 926 |
+
MKTW.US,D,20240521,000000,30.6211,30.6211,29.4799,29.4799,3581.46,0
|
| 927 |
+
MKTW.US,D,20240522,000000,29.0995,30.0504,28.7286,29.4799,3748.61,0
|
| 928 |
+
MKTW.US,D,20240523,000000,29.4799,30.2407,28.3388,29.8603,6468.95,0
|
| 929 |
+
MKTW.US,D,20240524,000000,30.4308,30.4308,25.2956,27.3878,29188.1,0
|
| 930 |
+
MKTW.US,D,20240528,000000,27.7682,28.5289,25.5904,26.5319,6984.01,0
|
| 931 |
+
MKTW.US,D,20240529,000000,25.8663,27.3878,24.9152,25.2956,13210.5,0
|
| 932 |
+
MKTW.US,D,20240530,000000,25.4858,25.4858,24.1545,24.7251,23216.1,0
|
| 933 |
+
MKTW.US,D,20240531,000000,24.7251,25.1055,24.2497,24.7251,11092.5,0
|
| 934 |
+
MKTW.US,D,20240603,000000,25.1055,27.578,24.9152,26.8172,4945.34,0
|
| 935 |
+
MKTW.US,D,20240604,000000,26.8172,26.8172,24.9152,25.2956,3469.05,0
|
| 936 |
+
MKTW.US,D,20240605,000000,25.8663,25.8663,24.7251,25.2956,4452,0
|
| 937 |
+
MKTW.US,D,20240606,000000,25.2956,25.8663,24.9152,25.1055,3019.24,0
|
| 938 |
+
MKTW.US,D,20240607,000000,24.9152,26.2466,22.633,22.8232,16746.4,0
|
| 939 |
+
MKTW.US,D,20240610,000000,22.8232,23.9643,21.8722,22.633,11055.9,0
|
| 940 |
+
MKTW.US,D,20240611,000000,22.633,23.7742,22.633,23.3937,10629.6,0
|
| 941 |
+
MKTW.US,D,20240612,000000,23.3937,23.5839,23.0267,23.3937,6501.66,0
|
| 942 |
+
MKTW.US,D,20240613,000000,23.0133,25.6761,23.0133,24.5349,5583.48,0
|
| 943 |
+
MKTW.US,D,20240614,000000,23.7742,24.5349,22.8232,23.3937,15461.8,0
|
| 944 |
+
MKTW.US,D,20240617,000000,23.7742,24.3295,23.0133,23.7742,3080.76,0
|
| 945 |
+
MKTW.US,D,20240618,000000,23.7742,24.5349,23.0133,23.2035,8988.66,0
|
| 946 |
+
MKTW.US,D,20240620,000000,23.3937,24.1545,22.8232,23.5839,5702.1,0
|
| 947 |
+
MKTW.US,D,20240621,000000,23.5839,23.5839,22.2525,22.8232,26044.8,0
|
| 948 |
+
MKTW.US,D,20240624,000000,22.8232,25.7711,22.8232,24.3447,6024.35,0
|
| 949 |
+
MKTW.US,D,20240625,000000,23.9643,23.9643,21.4918,21.5869,12475.4,0
|
| 950 |
+
MKTW.US,D,20240626,000000,21.8722,22.0624,21.3016,21.4918,11445.5,0
|
| 951 |
+
MKTW.US,D,20240627,000000,21.8722,22.4428,21.4918,21.8722,6990.21,0
|
| 952 |
+
MKTW.US,D,20240628,000000,22.8232,23.9567,21.4918,22.0624,60139.9,0
|
| 953 |
+
MKTW.US,D,20240701,000000,22.0624,22.4428,21.4918,21.682,7511.74,0
|
| 954 |
+
MKTW.US,D,20240702,000000,21.3016,22.1575,21.3016,21.4918,6186.19,0
|
| 955 |
+
MKTW.US,D,20240703,000000,22.0624,22.0624,21.3016,21.8722,3646.82,0
|
| 956 |
+
MKTW.US,D,20240705,000000,21.3016,21.9673,21.3016,21.682,9112.22,0
|
| 957 |
+
MKTW.US,D,20240708,000000,22.633,22.633,21.4918,21.8722,8987.87,0
|
| 958 |
+
MKTW.US,D,20240709,000000,21.682,23.0133,21.3016,21.682,22312.6,0
|
| 959 |
+
MKTW.US,D,20240710,000000,22.4428,22.4428,21.4918,21.8722,3906.92,0
|
| 960 |
+
MKTW.US,D,20240711,000000,22.0624,22.2525,21.682,21.8722,6910.77,0
|
| 961 |
+
MKTW.US,D,20240712,000000,22.4428,22.4428,21.4918,21.682,4950.86,0
|
| 962 |
+
MKTW.US,D,20240715,000000,22.633,22.633,21.4918,22.0624,6104.95,0
|
| 963 |
+
MKTW.US,D,20240716,000000,22.0624,22.0853,21.682,21.8722,9126.99,0
|
| 964 |
+
MKTW.US,D,20240717,000000,21.682,22.2525,20.8603,21.1114,12221.8,0
|
| 965 |
+
MKTW.US,D,20240718,000000,21.4918,21.8722,21.1114,21.4918,3942.78,0
|
| 966 |
+
MKTW.US,D,20240719,000000,21.682,21.8722,21.3016,21.3016,5379.8,0
|
| 967 |
+
MKTW.US,D,20240722,000000,21.4918,21.8722,21.1114,21.8722,10137.1,0
|
| 968 |
+
MKTW.US,D,20240723,000000,21.682,22.5378,21.4994,21.8722,24704.5,0
|
| 969 |
+
MKTW.US,D,20240724,000000,21.8722,21.8722,21.1114,21.3016,4001.3,0
|
| 970 |
+
MKTW.US,D,20240725,000000,21.682,22.2525,21.1114,21.8722,5492.58,0
|
| 971 |
+
MKTW.US,D,20240726,000000,21.8722,22.2525,21.4918,21.8722,3093.59,0
|
| 972 |
+
MKTW.US,D,20240729,000000,21.8722,22.0624,20.3506,20.7311,10273.9,0
|
| 973 |
+
MKTW.US,D,20240730,000000,21.1114,21.4899,20.5409,21.3016,4762.84,0
|
| 974 |
+
MKTW.US,D,20240731,000000,21.4918,22.0624,21.3016,21.682,6563.22,0
|
| 975 |
+
MKTW.US,D,20240801,000000,21.682,21.8722,20.7311,21.1114,6073.04,0
|
| 976 |
+
MKTW.US,D,20240802,000000,20.9212,21.0734,19.2095,19.2095,10069.9,0
|
| 977 |
+
MKTW.US,D,20240805,000000,19.5899,19.5899,18.4241,18.8291,15531.9,0
|
| 978 |
+
MKTW.US,D,20240806,000000,18.639,19.7801,18.639,18.9813,13094.4,0
|
| 979 |
+
MKTW.US,D,20240807,000000,18.8291,19.5899,18.8291,19.0192,3575,0
|
| 980 |
+
MKTW.US,D,20240808,000000,19.0192,19.9702,19.0192,19.3997,5189.99,0
|
| 981 |
+
MKTW.US,D,20240809,000000,19.9702,20.5409,19.0192,20.5409,3401.23,0
|
| 982 |
+
MKTW.US,D,20240812,000000,17.1173,17.7888,13.8917,14.8921,52006,0
|
| 983 |
+
MKTW.US,D,20240813,000000,14.3026,14.835,14.1009,14.2645,16609,0
|
| 984 |
+
MKTW.US,D,20240814,000000,13.884,14.4546,13.694,13.789,15872.9,0
|
| 985 |
+
MKTW.US,D,20240815,000000,14.4042,17.7039,13.8854,17.1639,25121.4,0
|
| 986 |
+
MKTW.US,D,20240816,000000,17.2603,17.2603,15.4379,16.2478,9146.24,0
|
| 987 |
+
MKTW.US,D,20240819,000000,16.1997,16.7763,15.3338,15.9104,7733.14,0
|
| 988 |
+
MKTW.US,D,20240820,000000,16.1148,16.1997,14.489,15.2546,4603.09,0
|
| 989 |
+
MKTW.US,D,20240821,000000,15.4398,16.5835,15.0426,15.8525,5490.6,0
|
| 990 |
+
MKTW.US,D,20240822,000000,16.3925,16.3925,15.1466,15.2797,7187.85,0
|
| 991 |
+
MKTW.US,D,20240823,000000,15.6211,16.3154,15.0426,16.0261,6176.15,0
|
| 992 |
+
MKTW.US,D,20240826,000000,16.0068,16.7782,14.5739,16.1051,17595.3,0
|
| 993 |
+
MKTW.US,D,20240827,000000,16.2961,16.2961,15.4109,15.6172,3496.91,0
|
| 994 |
+
MKTW.US,D,20240828,000000,15.9605,16.1997,14.7668,14.9153,5702.63,0
|
| 995 |
+
MKTW.US,D,20240829,000000,15.4282,16.0029,14.7532,15.2546,5176.89,0
|
| 996 |
+
MKTW.US,D,20240830,000000,15.4282,16.0049,14.4968,15.2546,6187.09,0
|
| 997 |
+
MKTW.US,D,20240903,000000,15.4282,15.7194,15.0406,15.2682,10124.2,0
|
| 998 |
+
MKTW.US,D,20240904,000000,14.869,15.4282,14.8497,14.9731,3029.66,0
|
| 999 |
+
MKTW.US,D,20240905,000000,15.3453,16.0068,14.6664,15.4282,2732.34,0
|
| 1000 |
+
MKTW.US,D,20240906,000000,15.3318,15.4282,14.4968,14.5025,5941.1,0
|
| 1001 |
+
MKTW.US,D,20240909,000000,14.4351,15.1332,13.4997,13.9818,15280.2,0
|
| 1002 |
+
MKTW.US,D,20240910,000000,14.0532,14.0879,13.6347,14.0011,4523.08,0
|
| 1003 |
+
MKTW.US,D,20240911,000000,14.4254,14.4254,13.8257,14.1265,4764.87,0
|
| 1004 |
+
MKTW.US,D,20240912,000000,14.6568,14.6568,13.9645,14.1187,2905.63,0
|
| 1005 |
+
MKTW.US,D,20240913,000000,14.464,14.6086,13.9626,14.3289,7375.3,0
|
| 1006 |
+
MKTW.US,D,20240916,000000,14.6375,15.2566,13.2451,13.6385,7975.34,0
|
| 1007 |
+
MKTW.US,D,20240917,000000,13.4997,14.464,13.114,13.4997,8424.91,0
|
| 1008 |
+
MKTW.US,D,20240918,000000,13.5294,14.0744,13.4032,13.4322,8692.83,0
|
| 1009 |
+
MKTW.US,D,20240919,000000,13.3068,14.2712,13.3068,13.4997,10760.2,0
|
| 1010 |
+
MKTW.US,D,20240920,000000,13.3763,13.8083,13.305,13.5421,16669,0
|
| 1011 |
+
MKTW.US,D,20240923,000000,13.4997,13.8083,12.5933,13.2914,13148,0
|
| 1012 |
+
MKTW.US,D,20240924,000000,13.0176,13.5962,13.0176,13.3994,6515.74,0
|
| 1013 |
+
MKTW.US,D,20240925,000000,13.0445,13.3358,12.5335,13.141,10900.7,0
|
| 1014 |
+
MKTW.US,D,20240926,000000,13.3068,13.4997,12.8247,13.3551,17610.4,0
|
| 1015 |
+
MKTW.US,D,20240927,000000,13.1525,13.6926,12.7533,13.2529,10399.4,0
|
| 1016 |
+
MKTW.US,D,20240930,000000,12.9886,13.6443,12.709,12.8884,13001.5,0
|
| 1017 |
+
MKTW.US,D,20241001,000000,12.4911,12.7322,11.3879,11.5288,25995.2,0
|
| 1018 |
+
MKTW.US,D,20241002,000000,11.6676,12.6146,11.6676,11.9588,13490.6,0
|
| 1019 |
+
MKTW.US,D,20241003,000000,12.0206,12.3426,11.6695,11.7853,9318.23,0
|
| 1020 |
+
MKTW.US,D,20241004,000000,12.0841,12.1497,11.7659,11.8913,3967.73,0
|
| 1021 |
+
MKTW.US,D,20241007,000000,12.1497,12.8228,11.4382,11.44,12057.4,0
|
| 1022 |
+
MKTW.US,D,20241008,000000,11.764,11.764,10.6069,10.7592,22021.6,0
|
| 1023 |
+
MKTW.US,D,20241009,000000,10.8191,11.334,10.146,10.5799,13062.7,0
|
| 1024 |
+
MKTW.US,D,20241010,000000,10.549,11.8103,10.3273,11.4304,70968.1,0
|
| 1025 |
+
MKTW.US,D,20241011,000000,11.548,12.7264,10.9637,12.1497,23604.8,0
|
| 1026 |
+
MKTW.US,D,20241014,000000,12.1497,12.7244,11.7717,11.901,6551.1,0
|
| 1027 |
+
MKTW.US,D,20241015,000000,11.9569,12.1478,11.6059,11.8739,2724.14,0
|
| 1028 |
+
MKTW.US,D,20241016,000000,12.1497,12.1497,11.764,11.9569,3924.8,0
|
| 1029 |
+
MKTW.US,D,20241017,000000,11.5905,11.955,10.8962,11.0601,10861.9,0
|
| 1030 |
+
MKTW.US,D,20241018,000000,10.9927,11.5615,10.8229,11.4786,11929.1,0
|
| 1031 |
+
MKTW.US,D,20241021,000000,11.5615,11.5712,10.9945,11.2935,360328,0
|
| 1032 |
+
MKTW.US,D,20241022,000000,12.9405,13.3068,10.146,11.6676,362340,0
|
| 1033 |
+
MKTW.US,D,20241023,000000,11.3783,12.9018,11.1855,12.8305,52240.8,0
|
| 1034 |
+
MKTW.US,D,20241024,000000,12.8305,12.8305,11.6252,11.764,21022.6,0
|
| 1035 |
+
MKTW.US,D,20241025,000000,11.5712,11.9819,11.0891,11.1412,20815.8,0
|
| 1036 |
+
MKTW.US,D,20241028,000000,11.3687,12.3426,11.0891,11.9974,18075.6,0
|
| 1037 |
+
MKTW.US,D,20241029,000000,11.9569,12.1594,11.4055,11.5751,16324.7,0
|
| 1038 |
+
MKTW.US,D,20241030,000000,11.3783,12.0533,11.2047,11.8585,13502,0
|
| 1039 |
+
MKTW.US,D,20241031,000000,11.764,11.9569,11.1855,11.1855,10070.6,0
|
| 1040 |
+
MKTW.US,D,20241101,000000,11.5712,11.8759,11.1855,11.4382,14763.5,0
|
| 1041 |
+
MKTW.US,D,20241104,000000,11.4863,11.5809,11.0119,11.5673,17681.2,0
|
| 1042 |
+
MKTW.US,D,20241105,000000,11.5152,11.7602,11.2819,11.5654,8343.81,0
|
| 1043 |
+
MKTW.US,D,20241106,000000,11.5712,12.7283,11.334,11.9569,21967.6,0
|
| 1044 |
+
MKTW.US,D,20241107,000000,12.8247,13.4997,11.523,12.0148,135283,0
|
| 1045 |
+
MKTW.US,D,20241108,000000,11.7448,12.1767,11.3783,11.4728,27229.3,0
|
| 1046 |
+
MKTW.US,D,20241111,000000,11.5712,11.6368,9.25694,9.39195,79176.2,0
|
| 1047 |
+
MKTW.US,D,20241112,000000,9.83551,10.9077,9.44979,10.3215,30656,0
|
| 1048 |
+
MKTW.US,D,20241113,000000,10.3215,10.3215,8.97153,9.65808,44386.8,0
|
| 1049 |
+
MKTW.US,D,20241114,000000,9.69471,10.2135,9.64265,9.95315,19943.9,0
|
| 1050 |
+
MKTW.US,D,20241115,000000,10.3582,10.3582,9.46908,9.62915,40535.5,0
|
| 1051 |
+
MKTW.US,D,20241118,000000,9.62915,10.2213,9.62915,9.83551,21116.5,0
|
| 1052 |
+
MKTW.US,D,20241119,000000,9.66194,10.7232,9.64265,10.6455,13052,0
|
| 1053 |
+
MKTW.US,D,20241120,000000,10.7997,10.8191,10.2559,10.4083,11259.7,0
|
| 1054 |
+
MKTW.US,D,20241121,000000,10.2405,10.74,10.2405,10.738,11782.5,0
|
| 1055 |
+
MKTW.US,D,20241122,000000,10.7997,10.8808,9.81236,10.2289,22083,0
|
| 1056 |
+
MKTW.US,D,20241125,000000,10.7695,10.8107,10.1424,10.1424,13526.5,0
|
| 1057 |
+
MKTW.US,D,20241126,000000,10.2191,10.4962,9.77487,9.96553,18550.6,0
|
| 1058 |
+
MKTW.US,D,20241127,000000,10.0245,10.0265,9.5331,9.82794,18570.6,0
|
| 1059 |
+
MKTW.US,D,20241129,000000,10.2014,10.3193,9.90657,10.2191,8793.54,0
|
| 1060 |
+
MKTW.US,D,20241202,000000,10.4176,10.6142,9.92622,10.2211,11051.4,0
|
| 1061 |
+
MKTW.US,D,20241203,000000,10.2211,10.4176,9.3503,9.54883,33178.5,0
|
| 1062 |
+
MKTW.US,D,20241204,000000,9.63138,10.0225,9.55276,9.8417,6455.42,0
|
| 1063 |
+
MKTW.US,D,20241205,000000,9.78863,10.3783,9.596,9.88691,8922.06,0
|
| 1064 |
+
MKTW.US,D,20241206,000000,9.92622,10.7596,9.5449,10.5945,21737.6,0
|
| 1065 |
+
MKTW.US,D,20241209,000000,10.6142,11.2235,10.2722,11.2039,22998.7,0
|
| 1066 |
+
MKTW.US,D,20241210,000000,11.2235,11.479,10.8186,11.3238,14275.2,0
|
| 1067 |
+
MKTW.US,D,20241211,000000,11.3395,11.4004,10.854,11.0053,7859.27,0
|
| 1068 |
+
MKTW.US,D,20241212,000000,10.8107,11.3218,9.86725,9.98126,9302.6,0
|
| 1069 |
+
MKTW.US,D,20241213,000000,10.0245,10.3783,9.63138,9.96357,11029.4,0
|
| 1070 |
+
MKTW.US,D,20241216,000000,10.1031,10.4117,9.96357,10.2152,10371.8,0
|
| 1071 |
+
MKTW.US,D,20241217,000000,10.1759,10.3292,9.82991,10.28,4930.53,0
|
| 1072 |
+
MKTW.US,D,20241218,000000,10.339,10.339,9.6707,9.82794,17073.7,0
|
| 1073 |
+
MKTW.US,D,20241219,000000,9.71001,10.2117,9.71001,10.1051,8465.7,0
|
| 1074 |
+
MKTW.US,D,20241220,000000,9.89477,10.8992,9.82794,9.82794,24057,0
|
| 1075 |
+
MKTW.US,D,20241223,000000,10.2643,10.4176,9.72966,9.85153,11598.1,0
|
| 1076 |
+
MKTW.US,D,20241224,000000,9.85153,10.5827,9.85153,10.2014,15016.1,0
|
| 1077 |
+
MKTW.US,D,20241226,000000,10.4451,10.5123,9.06136,9.41713,31542.8,0
|
| 1078 |
+
MKTW.US,D,20241227,000000,9.82794,10.0147,9.56652,9.65104,13714.7,0
|
| 1079 |
+
MKTW.US,D,20241230,000000,9.76504,11.9803,9.23827,11.5242,49366.1,0
|
| 1080 |
+
MKTW.US,D,20241231,000000,11.7935,12.5405,10.337,11.1547,65669.8,0
|
| 1081 |
+
MKTW.US,D,20250102,000000,11.0722,11.9075,10.4727,10.9405,32277.5,0
|
| 1082 |
+
MKTW.US,D,20250103,000000,11.3513,11.7582,11.0073,11.1881,19826.4,0
|
| 1083 |
+
MKTW.US,D,20250106,000000,11.9901,12.1847,10.8638,10.9641,21974.1,0
|
| 1084 |
+
MKTW.US,D,20250107,000000,11.0643,11.1449,10.2211,10.4687,21677.1,0
|
| 1085 |
+
MKTW.US,D,20250108,000000,10.222,10.5965,9.92622,10.2171,21034.5,0
|
| 1086 |
+
MKTW.US,D,20250110,000000,10.2977,10.3469,9.84563,10.0048,9674.81,0
|
| 1087 |
+
MKTW.US,D,20250113,000000,10.1621,10.3469,9.71001,10.339,10323.5,0
|
| 1088 |
+
MKTW.US,D,20250114,000000,10.3862,10.4157,9.82814,9.98322,4632.14,0
|
| 1089 |
+
MKTW.US,D,20250115,000000,10.8107,12.5405,10.1405,12.5385,152473,0
|
| 1090 |
+
MKTW.US,D,20250116,000000,12.5798,13.9557,12.3832,13.1694,80232.3,0
|
| 1091 |
+
MKTW.US,D,20250117,000000,13.6019,13.6019,11.6559,11.8368,48211.4,0
|
| 1092 |
+
MKTW.US,D,20250121,000000,11.9704,12.6918,11.538,12.4461,37882.8,0
|
| 1093 |
+
MKTW.US,D,20250122,000000,12.4481,12.969,11.5989,11.9016,33083.6,0
|
| 1094 |
+
MKTW.US,D,20250123,000000,11.8132,12.7763,11.8132,12.5837,24800.8,0
|
| 1095 |
+
MKTW.US,D,20250124,000000,12.5876,12.678,12.0982,12.2122,14005,0
|
| 1096 |
+
MKTW.US,D,20250127,000000,12.2967,12.8746,11.9999,12.7508,20836.5,0
|
| 1097 |
+
MKTW.US,D,20250128,000000,12.7174,12.7763,12.2456,12.6564,27651,0
|
| 1098 |
+
MKTW.US,D,20250129,000000,12.1434,12.167,11.479,11.6599,20457.2,0
|
| 1099 |
+
MKTW.US,D,20250130,000000,11.597,11.6599,11.1075,11.2353,19848.2,0
|
| 1100 |
+
MKTW.US,D,20250131,000000,11.4004,11.5911,10.7125,10.911,18613,0
|
| 1101 |
+
MKTW.US,D,20250203,000000,11.0073,11.5891,10.909,11.538,13155.5,0
|
| 1102 |
+
MKTW.US,D,20250204,000000,11.597,11.7916,11.3021,11.5852,7488.44,0
|
| 1103 |
+
MKTW.US,D,20250205,000000,11.597,11.6953,11.0073,11.3139,17504.3,0
|
| 1104 |
+
MKTW.US,D,20250206,000000,11.2058,11.3749,10.9483,11.2491,7741.7,0
|
| 1105 |
+
MKTW.US,D,20250207,000000,11.3729,11.6933,11.0328,11.2039,8067.5,0
|
| 1106 |
+
MKTW.US,D,20250210,000000,11.0073,11.652,10.9483,11.3749,9970.7,0
|
| 1107 |
+
MKTW.US,D,20250211,000000,11.2432,11.7798,11.2432,11.5812,11453.1,0
|
| 1108 |
+
MKTW.US,D,20250212,000000,11.4987,11.7896,11.3021,11.597,7064.19,0
|
| 1109 |
+
MKTW.US,D,20250213,000000,11.5891,12.1749,11.5577,12.167,8633.08,0
|
| 1110 |
+
MKTW.US,D,20250214,000000,12.167,13.5626,12.167,12.7685,33028,0
|
| 1111 |
+
MKTW.US,D,20250218,000000,12.9729,13.081,12.0687,12.7488,16783.5,0
|
| 1112 |
+
MKTW.US,D,20250219,000000,12.6859,12.7763,11.7955,11.9311,13824.7,0
|
| 1113 |
+
MKTW.US,D,20250220,000000,11.7935,12.224,11.6441,11.9901,8847.07,0
|
| 1114 |
+
MKTW.US,D,20250221,000000,12.3636,12.5798,11.6441,11.6933,16583,0
|
| 1115 |
+
MKTW.US,D,20250224,000000,11.7503,11.9016,11.253,11.3297,13965.8,0
|
| 1116 |
+
MKTW.US,D,20250225,000000,11.2039,12.5778,11.2039,11.9213,19952.7,0
|
| 1117 |
+
MKTW.US,D,20250226,000000,11.9508,12.4795,11.7169,11.9862,4603.5,0
|
| 1118 |
+
MKTW.US,D,20250227,000000,11.8466,12.1395,11.4849,11.5183,6889.69,0
|
| 1119 |
+
MKTW.US,D,20250228,000000,11.4987,12.1866,11.4987,11.9724,12250,0
|
| 1120 |
+
MKTW.US,D,20250303,000000,13.7591,16.5109,12.9729,14.8402,394854,0
|
| 1121 |
+
MKTW.US,D,20250304,000000,14.8009,17.8849,14.2525,16.1178,140353,0
|
| 1122 |
+
MKTW.US,D,20250305,000000,16.1178,16.5896,14.4274,16.3301,36433.9,0
|
| 1123 |
+
MKTW.US,D,20250306,000000,14.9385,16.3144,14.7891,15.0053,23830.8,0
|
| 1124 |
+
MKTW.US,D,20250307,000000,14.7419,15.2687,13.9557,14.3056,22986.7,0
|
| 1125 |
+
MKTW.US,D,20250310,000000,14.1228,14.4117,12.0805,13.5724,50543.1,0
|
| 1126 |
+
MKTW.US,D,20250311,000000,13.366,14.0599,13.1694,13.3955,10928,0
|
| 1127 |
+
MKTW.US,D,20250312,000000,13.3955,13.5999,11.9213,11.9468,34048.8,0
|
| 1128 |
+
MKTW.US,D,20250313,000000,12.0943,12.0943,11.1606,11.2039,33132.9,0
|
| 1129 |
+
MKTW.US,D,20250314,000000,11.9704,12.3832,11.31,11.9115,17359.6,0
|
| 1130 |
+
MKTW.US,D,20250317,000000,11.5537,11.9115,11.3611,11.424,11394.6,0
|
| 1131 |
+
MKTW.US,D,20250318,000000,11.308,11.36,10.312,10.408,53617.1,0
|
| 1132 |
+
MKTW.US,D,20250319,000000,10.604,11.4118,10.6,11.186,9231.8,0
|
| 1133 |
+
MKTW.US,D,20250320,000000,10.942,11.218,10.2,10.426,26684.7,0
|
| 1134 |
+
MKTW.US,D,20250321,000000,10.2,11,10.2,10.806,23778.4,0
|
| 1135 |
+
MKTW.US,D,20250324,000000,11,11.508,10.8,11.116,8429.45,0
|
| 1136 |
+
MKTW.US,D,20250325,000000,11.2,11.2,10.22,10.3,21948.2,0
|
| 1137 |
+
MKTW.US,D,20250326,000000,10.544,10.6,10.04,10.06,24947.1,0
|
| 1138 |
+
MKTW.US,D,20250327,000000,10.07,10.196,9.96,9.986,26304,0
|
| 1139 |
+
MKTW.US,D,20250328,000000,10,10.016,9.58,9.964,35679.9,0
|
| 1140 |
+
MKTW.US,D,20250331,000000,10,10,9.462,9.872,27840.2,0
|
| 1141 |
+
MKTW.US,D,20250401,000000,9.4,10.4,9.26,10.104,27314,0
|
| 1142 |
+
MKTW.US,D,20250402,000000,9.914,10.402,9.8,10.298,19668.9,0
|
| 1143 |
+
MKTW.US,D,20250403,000000,9.5,10.06,9.075,9.23,127388,0
|
| 1144 |
+
MKTW.US,D,20250404,000000,9.1,11.08,9.1,9.88,67822,0
|
| 1145 |
+
MKTW.US,D,20250407,000000,9.37,10.5561,9.23,10.16,23708,0
|
| 1146 |
+
MKTW.US,D,20250408,000000,10.5,10.61,10.23,10.3,33883,0
|
| 1147 |
+
MKTW.US,D,20250409,000000,10.36,11.42,10.35,10.8,71510,0
|
| 1148 |
+
MKTW.US,D,20250410,000000,10.73,10.73,9.66,10.05,30152,0
|
| 1149 |
+
MKTW.US,D,20250411,000000,10.15,14.33,10.145,13.37,220676,0
|
| 1150 |
+
MKTW.US,D,20250414,000000,13.64,15.05,13.5739,14.26,128696,0
|
| 1151 |
+
MKTW.US,D,20250415,000000,14.23,14.7,12.57,13.08,59684,0
|
| 1152 |
+
MKTW.US,D,20250416,000000,13.09,13.81,12.1896,13.58,15602,0
|
| 1153 |
+
MKTW.US,D,20250417,000000,13.56,13.7184,13.31,13.31,18148,0
|
| 1154 |
+
MKTW.US,D,20250421,000000,13.12,13.31,12.755,13.11,15467,0
|
| 1155 |
+
MKTW.US,D,20250422,000000,13.09,14.53,13,13.87,32912,0
|
| 1156 |
+
MKTW.US,D,20250423,000000,13.96,14.1512,13.4655,13.62,9810,0
|
| 1157 |
+
MKTW.US,D,20250424,000000,13.54,13.945,13.5,13.72,13348,0
|
| 1158 |
+
MKTW.US,D,20250425,000000,13.4901,13.82,12.73,13.33,24087,0
|
| 1159 |
+
MKTW.US,D,20250428,000000,13.17,13.24,12.7301,12.82,21047,0
|
| 1160 |
+
MKTW.US,D,20250429,000000,12.78,13.585,12.78,13.29,18462,0
|
| 1161 |
+
MKTW.US,D,20250430,000000,12.8708,14.2832,12.77,13.64,49841,0
|
| 1162 |
+
MKTW.US,D,20250501,000000,13.65,13.65,12.65,12.85,15544,0
|
| 1163 |
+
MKTW.US,D,20250502,000000,13.0246,13.43,13.0246,13.15,13794,0
|
| 1164 |
+
MKTW.US,D,20250505,000000,13.16,13.892,13.16,13.31,14638,0
|
| 1165 |
+
MKTW.US,D,20250506,000000,13.17,13.77,13.01,13.77,8613,0
|
| 1166 |
+
MKTW.US,D,20250507,000000,13.77,14.29,13.365,13.71,65282,0
|
| 1167 |
+
MKTW.US,D,20250508,000000,13.7,14,13.395,13.83,22547,0
|
| 1168 |
+
MKTW.US,D,20250509,000000,14.13,15.5,13.75,15.13,50741,0
|
| 1169 |
+
MKTW.US,D,20250512,000000,15.65,16.12,14.84,15.21,77715,0
|
| 1170 |
+
MKTW.US,D,20250513,000000,15.46,16.04,15.22,15.76,26218,0
|
| 1171 |
+
MKTW.US,D,20250514,000000,16.55,16.55,16.07,16.5,26148,0
|
| 1172 |
+
MKTW.US,D,20250515,000000,15.94,16.6,15.55,16.56,31542,0
|
| 1173 |
+
MKTW.US,D,20250516,000000,16.25,17.08,16.2,16.21,36743,0
|
| 1174 |
+
MKTW.US,D,20250519,000000,16.01,16.79,15.42,16.79,21385,0
|
| 1175 |
+
MKTW.US,D,20250520,000000,16.9,17.19,16.43,17.14,9218,0
|
| 1176 |
+
MKTW.US,D,20250521,000000,17.13,17.9,16.83,17.09,23541,0
|
| 1177 |
+
MKTW.US,D,20250522,000000,17.13,18.155,17.13,17.75,28174,0
|
| 1178 |
+
MKTW.US,D,20250523,000000,17.74,18.1572,17.32,17.48,12922,0
|
| 1179 |
+
MKTW.US,D,20250527,000000,17.8,18.78,17.8,18.22,28772,0
|
| 1180 |
+
MKTW.US,D,20250528,000000,18,18.74,17.51,17.62,10476,0
|
| 1181 |
+
MKTW.US,D,20250529,000000,17.64,17.95,17.05,17.18,29556,0
|
| 1182 |
+
MKTW.US,D,20250530,000000,17.18,17.18,16.63,16.81,12398,0
|
| 1183 |
+
MKTW.US,D,20250602,000000,16.63,16.6635,16.19,16.32,21219,0
|
| 1184 |
+
MKTW.US,D,20250603,000000,16.32,17.85,16.32,17.73,14723,0
|
| 1185 |
+
MKTW.US,D,20250604,000000,17.91,18.07,17.3,17.3,16758,0
|
| 1186 |
+
MKTW.US,D,20250605,000000,17.31,17.89,17.295,17.72,18254,0
|
| 1187 |
+
MKTW.US,D,20250606,000000,18.07,18.55,17.5,18.55,13013,0
|
| 1188 |
+
MKTW.US,D,20250609,000000,18.56,18.8976,18.55,18.76,13908,0
|
| 1189 |
+
MKTW.US,D,20250610,000000,18.92,19.105,17.95,18.04,29090,0
|
| 1190 |
+
MKTW.US,D,20250611,000000,18.02,18.74,18.02,18.2,5892,0
|
| 1191 |
+
MKTW.US,D,20250612,000000,18.08,18.62,18.08,18.45,4421,0
|
| 1192 |
+
MKTW.US,D,20250613,000000,18.06,18.26,17.53,17.55,11943,0
|
| 1193 |
+
MKTW.US,D,20250616,000000,17.54,18.18,17.54,18.1,9433,0
|
| 1194 |
+
MKTW.US,D,20250617,000000,18.09,18.28,17.245,17.3,18681,0
|
| 1195 |
+
MKTW.US,D,20250618,000000,17.28,17.86,17.15,17.43,23350,0
|
| 1196 |
+
MKTW.US,D,20250620,000000,17.71,17.99,17.49,17.49,17322,0
|
| 1197 |
+
MKTW.US,D,20250623,000000,17.29,18.25,17.28,18.13,9184,0
|
| 1198 |
+
MKTW.US,D,20250624,000000,18,19.16,18,18.74,9691,0
|
| 1199 |
+
MKTW.US,D,20250625,000000,19,19.47,19,19.11,14266,0
|
| 1200 |
+
MKTW.US,D,20250626,000000,19.43,19.825,19.15,19.8,18352,0
|
| 1201 |
+
MKTW.US,D,20250627,000000,20,20,18.4,18.95,34749,0
|
| 1202 |
+
MKTW.US,D,20250630,000000,19.45,20.115,19.29,19.79,81840,0
|
| 1203 |
+
MKTW.US,D,20250701,000000,20.03,20.03,19.21,19.82,9847,0
|
| 1204 |
+
MKTW.US,D,20250702,000000,19.73,19.75,19.2116,19.74,16529,0
|
| 1205 |
+
MKTW.US,D,20250703,000000,19.75,20.25,19.75,19.99,4803,0
|
| 1206 |
+
MKTW.US,D,20250707,000000,19.53,19.7676,18.65,18.695,15391,0
|
| 1207 |
+
MKTW.US,D,20250708,000000,18.55,18.91,18.4356,18.55,8398,0
|
| 1208 |
+
MKTW.US,D,20250709,000000,18.5,18.88,18.5,18.75,3311,0
|
| 1209 |
+
MKTW.US,D,20250710,000000,18.7303,18.75,18.39,18.66,13284,0
|
| 1210 |
+
MKTW.US,D,20250711,000000,18.33,18.54,17.74,17.83,14100,0
|
| 1211 |
+
MKTW.US,D,20250714,000000,17.55,18.73,17.31,17.97,26024,0
|
| 1212 |
+
MKTW.US,D,20250715,000000,17.86,18.22,17.61,18.11,10915,0
|
| 1213 |
+
MKTW.US,D,20250716,000000,17.97,18.52,17.8371,18.31,8548,0
|
| 1214 |
+
MKTW.US,D,20250717,000000,18.5678,18.8,18.3297,18.62,13758,0
|
| 1215 |
+
MKTW.US,D,20250718,000000,18.78,18.8,18.06,18.1,6934,0
|
| 1216 |
+
MKTW.US,D,20250721,000000,18.12,18.535,18.12,18.22,6418,0
|
| 1217 |
+
MKTW.US,D,20250722,000000,18.3182,19.87,18.1412,19.21,14029,0
|
| 1218 |
+
MKTW.US,D,20250723,000000,19.66,19.775,19.4,19.69,6706,0
|
| 1219 |
+
MKTW.US,D,20250724,000000,19.4,20.5,19.4,20.49,28901,0
|
| 1220 |
+
MKTW.US,D,20250725,000000,20.5,20.7,20.1714,20.3,7703,0
|
| 1221 |
+
MKTW.US,D,20250728,000000,21.2,21.47,20.12,21.13,28475,0
|
| 1222 |
+
MKTW.US,D,20250729,000000,21.74,21.74,20.57,20.76,11092,0
|
| 1223 |
+
MKTW.US,D,20250730,000000,20.695,21,19.445,19.68,7309,0
|
| 1224 |
+
MKTW.US,D,20250731,000000,19.26,20.72,18.3463,18.4,15353,0
|
| 1225 |
+
MKTW.US,D,20250801,000000,18.19,19,17.97,18.52,15606,0
|
| 1226 |
+
MKTW.US,D,20250804,000000,18.425,18.6828,18.2102,18.365,10293,0
|
| 1227 |
+
MKTW.US,D,20250805,000000,18.55,18.74,18.44,18.61,4532,0
|
| 1228 |
+
MKTW.US,D,20250806,000000,18.7968,20.355,18.7968,19.685,9888,0
|
| 1229 |
+
MKTW.US,D,20250807,000000,19.01,19.85,18,18.48,20262,0
|
| 1230 |
+
MKTW.US,D,20250808,000000,18.3022,19,18.15,18.19,11182,0
|
| 1231 |
+
MKTW.US,D,20250811,000000,18.01,20.39,18.01,19.65,26053,0
|
| 1232 |
+
MKTW.US,D,20250812,000000,19.61,20.5047,19,19.62,25910,0
|
| 1233 |
+
MKTW.US,D,20250813,000000,19.99,20.09,19.39,19.765,11722,0
|
| 1234 |
+
MKTW.US,D,20250814,000000,20.1267,20.49,19.5796,19.79,7697,0
|
| 1235 |
+
MKTW.US,D,20250815,000000,19.3,19.3953,18,18.4,22323,0
|
| 1236 |
+
MKTW.US,D,20250818,000000,17.85,18.39,17.85,18.04,14050,0
|
| 1237 |
+
MKTW.US,D,20250819,000000,17.9,18.58,17.85,18.58,20309,0
|
| 1238 |
+
MKTW.US,D,20250820,000000,18.22,18.22,17.85,18.13,14488,0
|
| 1239 |
+
MKTW.US,D,20250821,000000,17.97,17.97,17.425,17.6,9631,0
|
| 1240 |
+
MKTW.US,D,20250822,000000,17.62,18.5,17.62,18.25,14952,0
|
| 1241 |
+
MKTW.US,D,20250825,000000,18.26,18.26,17.75,17.88,46768,0
|
| 1242 |
+
MKTW.US,D,20250826,000000,17.798,18.43,17.75,18.43,7837,0
|
| 1243 |
+
MKTW.US,D,20250827,000000,18.23,18.23,17.82,17.83,2882,0
|
| 1244 |
+
MKTW.US,D,20250828,000000,18.02,18.02,17.79,17.88,10104,0
|
| 1245 |
+
MKTW.US,D,20250829,000000,17.75,17.9706,17.75,17.96,3315,0
|
| 1246 |
+
MKTW.US,D,20250902,000000,17.75,18.215,17.75,17.88,15598,0
|
| 1247 |
+
MKTW.US,D,20250903,000000,17.75,17.9873,17.62,17.62,6551,0
|
| 1248 |
+
MKTW.US,D,20250904,000000,17.8,18.08,17.795,18.08,5896,0
|
| 1249 |
+
MKTW.US,D,20250905,000000,17.7599,17.99,17.7,17.99,6493,0
|
| 1250 |
+
MKTW.US,D,20250908,000000,17.755,17.87,17.71,17.82,7690,0
|
| 1251 |
+
MKTW.US,D,20250909,000000,17.43,17.78,17.4,17.78,5502,0
|
| 1252 |
+
MKTW.US,D,20250910,000000,17.8,18.2945,17.4,17.53,11944,0
|
| 1253 |
+
MKTW.US,D,20250911,000000,17.595,18.21,17.4039,18.21,5732,0
|
| 1254 |
+
MKTW.US,D,20250912,000000,18.058,18.058,17.5,17.85,4946,0
|
| 1255 |
+
MKTW.US,D,20250915,000000,17.85,17.85,17.5,17.84,11458,0
|
| 1256 |
+
MKTW.US,D,20250916,000000,17.61,17.83,17.06,17.42,23622,0
|
| 1257 |
+
MKTW.US,D,20250917,000000,16.965,17.4999,16.965,17.06,9972,0
|
| 1258 |
+
MKTW.US,D,20250918,000000,17.04,17.5844,16.92,16.99,17488,0
|
| 1259 |
+
MKTW.US,D,20250919,000000,16.89,17.16,16.34,16.62,29813,0
|
| 1260 |
+
MKTW.US,D,20250922,000000,16.75,16.83,16.5,16.67,29767,0
|
| 1261 |
+
MKTW.US,D,20250923,000000,16.5,16.73,16.5,16.73,19715,0
|
| 1262 |
+
MKTW.US,D,20250924,000000,16.55,16.6944,16.51,16.51,8705,0
|
| 1263 |
+
MKTW.US,D,20250925,000000,16.62,16.675,16.39,16.4,7631,0
|
| 1264 |
+
MKTW.US,D,20250926,000000,16.45,16.75,16.45,16.71,8716,0
|
| 1265 |
+
MKTW.US,D,20250929,000000,16.6,16.75,16.31,16.41,14694,0
|
| 1266 |
+
MKTW.US,D,20250930,000000,16.13,16.66,16.13,16.53,19724,0
|
| 1267 |
+
MKTW.US,D,20251001,000000,16.38,16.6,16.3,16.3,7890,0
|
| 1268 |
+
MKTW.US,D,20251002,000000,16.21,16.42,16.21,16.22,3703,0
|
| 1269 |
+
MKTW.US,D,20251003,000000,16.18,16.5712,15.7,15.7,5719,0
|
| 1270 |
+
MKTW.US,D,20251006,000000,15.7,16.1,15.59,15.6,13325,0
|
| 1271 |
+
MKTW.US,D,20251007,000000,15.6,15.67,14.45,14.645,29063,0
|
| 1272 |
+
MKTW.US,D,20251008,000000,14.63,15.33,14.62,15,20080,0
|
| 1273 |
+
MKTW.US,D,20251009,000000,15,15,14.35,14.47,20104,0
|
| 1274 |
+
MKTW.US,D,20251010,000000,14.8,14.8,13.84,13.84,13099,0
|
| 1275 |
+
MKTW.US,D,20251013,000000,13.87,14.19,13.5,14.19,14602,0
|
| 1276 |
+
MKTW.US,D,20251014,000000,14.24,14.91,14.07,14.76,8745,0
|
| 1277 |
+
MKTW.US,D,20251015,000000,14.77,14.77,14.3,14.3,7802,0
|
| 1278 |
+
MKTW.US,D,20251016,000000,14.48,14.635,14.3,14.57,11702,0
|
| 1279 |
+
MKTW.US,D,20251017,000000,14.52,14.87,14.32,14.48,16721,0
|
| 1280 |
+
MKTW.US,D,20251020,000000,14.48,14.99,14.48,14.67,8478,0
|
| 1281 |
+
MKTW.US,D,20251021,000000,14.74,14.75,14.51,14.56,6115,0
|
| 1282 |
+
MKTW.US,D,20251022,000000,14.5,14.82,14.5,14.82,5115,0
|
| 1283 |
+
MKTW.US,D,20251023,000000,14.845,15.0199,14.72,14.72,4407,0
|
| 1284 |
+
MKTW.US,D,20251024,000000,14.56,15,14.56,14.8,4414,0
|
| 1285 |
+
MKTW.US,D,20251027,000000,14.66,14.695,14.56,14.56,3048,0
|
| 1286 |
+
MKTW.US,D,20251028,000000,14.58,14.58,14.58,14.58,1059,0
|
| 1287 |
+
MKTW.US,D,20251029,000000,15.08,15.08,14.28,14.3,6066,0
|
| 1288 |
+
MKTW.US,D,20251030,000000,15.68,17.45,15.68,16.8,141157,0
|
| 1289 |
+
MKTW.US,D,20251031,000000,16.75,16.98,16.0001,16.98,25904,0
|
| 1290 |
+
MKTW.US,D,20251103,000000,16.95,16.95,16.3,16.59,11480,0
|
| 1291 |
+
MKTW.US,D,20251104,000000,16.36,16.52,16.1,16.12,2904,0
|
| 1292 |
+
MKTW.US,D,20251105,000000,16.33,16.88,16.33,16.84,7634,0
|
| 1293 |
+
MKTW.US,D,20251106,000000,16.84,16.85,16.7,16.79,4883,0
|
| 1294 |
+
MKTW.US,D,20251107,000000,17,17.23,16.9001,17.11,12155,0
|
| 1295 |
+
MKTW.US,D,20251110,000000,17.4972,17.75,16.875,17,13487,0
|
| 1296 |
+
MKTW.US,D,20251111,000000,17.1,17.375,16.44,16.85,19485,0
|
| 1297 |
+
MKTW.US,D,20251112,000000,17.008,17.008,16.62,16.62,3038,0
|
| 1298 |
+
MKTW.US,D,20251113,000000,16.62,17.3,16.62,16.88,5325,0
|
| 1299 |
+
MKTW.US,D,20251114,000000,16.5,16.5124,16.16,16.16,6373,0
|
| 1300 |
+
MKTW.US,D,20251117,000000,16.18,16.25,16.06,16.16,9058,0
|
| 1301 |
+
MKTW.US,D,20251118,000000,16.06,16.54,16,16.14,7328,0
|
| 1302 |
+
MKTW.US,D,20251119,000000,16,16.1999,15.82,15.82,3607,0
|
| 1303 |
+
MKTW.US,D,20251120,000000,16.1198,16.321,15.85,16,4529,0
|
| 1304 |
+
MKTW.US,D,20251121,000000,16,16.5,15.98,16.49,10835,0
|
| 1305 |
+
MKTW.US,D,20251124,000000,16.17,16.17,15.77,16.04,17703,0
|
| 1306 |
+
MKTW.US,D,20251125,000000,15.96,16.1209,15.95,16.09,10897,0
|
| 1307 |
+
MKTW.US,D,20251126,000000,16.25,16.25,15.85,16.01,7804,0
|
| 1308 |
+
MKTW.US,D,20251128,000000,16.3,16.3,16.155,16.26,2605,0
|
| 1309 |
+
MKTW.US,D,20251201,000000,16.15,16.8264,16.15,16.48,23084,0
|
| 1310 |
+
MKTW.US,D,20251202,000000,16.36,16.98,16.36,16.39,3926,0
|
| 1311 |
+
MKTW.US,D,20251203,000000,16.5,16.54,16.2,16.54,10809,0
|
| 1312 |
+
MKTW.US,D,20251204,000000,16.22,16.22,16.22,16.22,957,0
|
| 1313 |
+
MKTW.US,D,20251205,000000,16.2,16.66,16.02,16.02,11653,0
|
| 1314 |
+
MKTW.US,D,20251208,000000,16.24,16.24,16.02,16.2,6030,0
|
| 1315 |
+
MKTW.US,D,20251209,000000,16.16,16.66,16.16,16.45,3001,0
|
| 1316 |
+
MKTW.US,D,20251210,000000,16.25,16.44,16.18,16.23,8257,0
|
| 1317 |
+
MKTW.US,D,20251211,000000,16.15,16.44,16.02,16.17,8666,0
|
| 1318 |
+
MKTW.US,D,20251212,000000,16.5,16.5,16.02,16.02,5878,0
|
| 1319 |
+
MKTW.US,D,20251215,000000,16.65,16.65,16,16,11182,0
|
| 1320 |
+
MKTW.US,D,20251216,000000,16.0708,16.13,15.96,16.11,4552,0
|
| 1321 |
+
MKTW.US,D,20251217,000000,15.98,15.99,15.9,15.99,3442,0
|
| 1322 |
+
MKTW.US,D,20251218,000000,16.1,16.1,15.85,15.87,4154,0
|
| 1323 |
+
MKTW.US,D,20251219,000000,15.87,15.97,15.23,15.23,15253,0
|
| 1324 |
+
MKTW.US,D,20251222,000000,15.4314,15.4314,14.2,14.32,15428,0
|
| 1325 |
+
MKTW.US,D,20251223,000000,14.33,15.125,14.19,14.21,11978,0
|
| 1326 |
+
MKTW.US,D,20251224,000000,14.17,14.5021,14.01,14.2,34123,0
|
| 1327 |
+
MKTW.US,D,20251226,000000,14.1,14.55,14,14.2,51722,0
|
| 1328 |
+
MKTW.US,D,20251229,000000,14,15,14,14.77,32219,0
|
| 1329 |
+
MKTW.US,D,20251230,000000,14.76,15.27,14.76,15.03,5902,0
|
| 1330 |
+
MKTW.US,D,20251231,000000,15.035,15.25,14.65,15.02,18008,0
|
| 1331 |
+
MKTW.US,D,20260102,000000,14.75,15.1075,14.166,15.05,7716,0
|
| 1332 |
+
MKTW.US,D,20260105,000000,15.05,15.61,15,15.27,11343,0
|
| 1333 |
+
MKTW.US,D,20260106,000000,15.25,15.45,14.99,14.99,2703,0
|
| 1334 |
+
MKTW.US,D,20260107,000000,14.99,15.02,14.855,14.855,3887,0
|
| 1335 |
+
MKTW.US,D,20260108,000000,14.655,14.9905,14.655,14.725,2965,0
|
| 1336 |
+
MKTW.US,D,20260109,000000,14.6,15.17,14.6,15.1,4186,0
|
| 1337 |
+
MKTW.US,D,20260112,000000,15.19,15.9549,14.95,15.69,10238,0
|
| 1338 |
+
MKTW.US,D,20260113,000000,15.28,15.68,15.28,15.53,9579,0
|
| 1339 |
+
MKTW.US,D,20260114,000000,15.47,16,15.47,16,5738,0
|
| 1340 |
+
MKTW.US,D,20260115,000000,15.88,16.0272,15.4748,15.81,5118,0
|
| 1341 |
+
MKTW.US,D,20260116,000000,15.74,16.28,15.4,16.18,11767,0
|
| 1342 |
+
MKTW.US,D,20260120,000000,16.09,16.09,15.46,15.71,6581,0
|
| 1343 |
+
MKTW.US,D,20260121,000000,15.775,16.05,15.6276,16.05,6651,0
|
| 1344 |
+
MKTW.US,D,20260122,000000,16.77,17.2,16.44,17.17,25132,0
|
| 1345 |
+
MKTW.US,D,20260123,000000,17.2,17.2,16.965,17.08,5241,0
|
| 1346 |
+
MKTW.US,D,20260126,000000,17,17,16.47,16.63,8768,0
|
| 1347 |
+
MKTW.US,D,20260127,000000,16.69,16.75,16.37,16.53,8758,0
|
| 1348 |
+
MKTW.US,D,20260128,000000,16.456,16.574,16.385,16.44,8945,0
|
| 1349 |
+
MKTW.US,D,20260129,000000,16.42,16.57,16.32,16.57,4074,0
|
| 1350 |
+
MKTW.US,D,20260130,000000,16.62,16.7247,16.425,16.55,7522,0
|
| 1351 |
+
MKTW.US,D,20260202,000000,16.65,16.964,16.595,16.595,8170,0
|
| 1352 |
+
MKTW.US,D,20260203,000000,16.68,16.81,15.51,15.51,16795,0
|
| 1353 |
+
MKTW.US,D,20260204,000000,15.68,16.165,15.42,15.7,5982,0
|
| 1354 |
+
MKTW.US,D,20260205,000000,15.78,15.86,15.12,15.12,20757,0
|
| 1355 |
+
MKTW.US,D,20260206,000000,15.1601,15.86,14.8299,15.16,24094,0
|
| 1356 |
+
MKTW.US,D,20260209,000000,15.1,15.55,14.95,15,8580,0
|
| 1357 |
+
MKTW.US,D,20260210,000000,14.92,15.66,14.92,15.53,9194,0
|
| 1358 |
+
MKTW.US,D,20260211,000000,15.4001,15.7899,15.39,15.45,7325,0
|
| 1359 |
+
MKTW.US,D,20260212,000000,15.3059,15.44,14.77,15.37,18445,0
|
| 1360 |
+
MKTW.US,D,20260213,000000,15.42,15.42,13.92,14.31,36717,0
|
| 1361 |
+
MKTW.US,D,20260217,000000,14.25,14.55,14.25,14.4,4901,0
|
| 1362 |
+
MKTW.US,D,20260218,000000,14.5,14.6,14.41,14.41,7954,0
|
daily/us/nasdaq stocks/2/mlacr.us.txt
ADDED
|
@@ -0,0 +1,130 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MLACR.US,D,20250204,000000,0.22,0.22,0.215,0.215,227006,0
|
| 3 |
+
MLACR.US,D,20250205,000000,0.22,0.22,0.142,0.19,1576914,0
|
| 4 |
+
MLACR.US,D,20250206,000000,0.195,0.195,0.19,0.19,176000,0
|
| 5 |
+
MLACR.US,D,20250207,000000,0.215,0.22,0.19,0.19,196502,0
|
| 6 |
+
MLACR.US,D,20250210,000000,0.18,0.18,0.18,0.18,100000,0
|
| 7 |
+
MLACR.US,D,20250211,000000,0.2,0.2,0.18,0.18,70000,0
|
| 8 |
+
MLACR.US,D,20250213,000000,0.195,0.195,0.195,0.195,416,0
|
| 9 |
+
MLACR.US,D,20250214,000000,0.2,0.2,0.2,0.2,100,0
|
| 10 |
+
MLACR.US,D,20250220,000000,0.194,0.2,0.194,0.2,3527,0
|
| 11 |
+
MLACR.US,D,20250221,000000,0.19,0.19,0.18,0.19,87540,0
|
| 12 |
+
MLACR.US,D,20250224,000000,0.19,0.19,0.19,0.19,50000,0
|
| 13 |
+
MLACR.US,D,20250228,000000,0.1822,0.19,0.16,0.188,11325,0
|
| 14 |
+
MLACR.US,D,20250304,000000,0.18,0.18,0.18,0.18,1006,0
|
| 15 |
+
MLACR.US,D,20250311,000000,0.18,0.18,0.18,0.18,489909,0
|
| 16 |
+
MLACR.US,D,20250320,000000,0.184,0.184,0.184,0.184,500,0
|
| 17 |
+
MLACR.US,D,20250328,000000,0.1841,0.1841,0.1841,0.1841,107,0
|
| 18 |
+
MLACR.US,D,20250403,000000,0.1608,0.1608,0.1601,0.1601,650,0
|
| 19 |
+
MLACR.US,D,20250404,000000,0.15,0.15,0.15,0.15,357,0
|
| 20 |
+
MLACR.US,D,20250410,000000,0.1501,0.1501,0.1501,0.1501,350,0
|
| 21 |
+
MLACR.US,D,20250411,000000,0.15,0.19,0.15,0.19,1318641,0
|
| 22 |
+
MLACR.US,D,20250422,000000,0.1899,0.19,0.1899,0.19,500,0
|
| 23 |
+
MLACR.US,D,20250424,000000,0.19,0.19,0.19,0.19,19800,0
|
| 24 |
+
MLACR.US,D,20250506,000000,0.19,0.19,0.19,0.19,300000,0
|
| 25 |
+
MLACR.US,D,20250507,000000,0.2,0.2,0.2,0.2,2500,0
|
| 26 |
+
MLACR.US,D,20250508,000000,0.21,0.24,0.17,0.2,101200,0
|
| 27 |
+
MLACR.US,D,20250513,000000,0.21,0.21,0.21,0.21,100,0
|
| 28 |
+
MLACR.US,D,20250516,000000,0.18,0.18,0.18,0.18,815,0
|
| 29 |
+
MLACR.US,D,20250520,000000,0.18,0.18,0.18,0.18,500000,0
|
| 30 |
+
MLACR.US,D,20250521,000000,0.2,0.2,0.18,0.18,252533,0
|
| 31 |
+
MLACR.US,D,20250523,000000,0.18,0.18,0.18,0.18,50000,0
|
| 32 |
+
MLACR.US,D,20250627,000000,0.17,0.17,0.17,0.17,300,0
|
| 33 |
+
MLACR.US,D,20250708,000000,0.18,0.18,0.18,0.18,96121,0
|
| 34 |
+
MLACR.US,D,20250709,000000,0.19,0.19,0.19,0.19,113000,0
|
| 35 |
+
MLACR.US,D,20250710,000000,0.19,0.19,0.19,0.19,106500,0
|
| 36 |
+
MLACR.US,D,20250714,000000,0.2,0.2,0.2,0.2,400,0
|
| 37 |
+
MLACR.US,D,20250721,000000,0.2,0.212,0.1992,0.21,9993,0
|
| 38 |
+
MLACR.US,D,20250722,000000,0.22,0.25,0.22,0.24,2792,0
|
| 39 |
+
MLACR.US,D,20250730,000000,0.2,0.2,0.2,0.2,51759,0
|
| 40 |
+
MLACR.US,D,20250806,000000,0.1642,0.23,0.1642,0.23,890,0
|
| 41 |
+
MLACR.US,D,20250811,000000,0.18,0.18,0.175562,0.175562,1067,0
|
| 42 |
+
MLACR.US,D,20250812,000000,0.18,0.18,0.18,0.18,1600,0
|
| 43 |
+
MLACR.US,D,20250814,000000,0.2041,0.22,0.2041,0.22,2667,0
|
| 44 |
+
MLACR.US,D,20250820,000000,0.17,0.22,0.17,0.22,267,0
|
| 45 |
+
MLACR.US,D,20250821,000000,0.22,0.22,0.22,0.22,500,0
|
| 46 |
+
MLACR.US,D,20250829,000000,0.22,0.23,0.1608,0.23,20890,0
|
| 47 |
+
MLACR.US,D,20250903,000000,0.22,0.22,0.22,0.22,7917,0
|
| 48 |
+
MLACR.US,D,20250904,000000,0.22,0.22,0.22,0.22,2764,0
|
| 49 |
+
MLACR.US,D,20250912,000000,0.15,0.202703,0.15,0.202703,2850,0
|
| 50 |
+
MLACR.US,D,20250916,000000,0.17,0.17,0.17,0.17,15000,0
|
| 51 |
+
MLACR.US,D,20250917,000000,0.19,0.19,0.19,0.19,150,0
|
| 52 |
+
MLACR.US,D,20250919,000000,0.2192,0.2192,0.2192,0.2192,250,0
|
| 53 |
+
MLACR.US,D,20250929,000000,0.2,0.2,0.15,0.15,410,0
|
| 54 |
+
MLACR.US,D,20250930,000000,0.206,0.219899,0.15011,0.15011,809,0
|
| 55 |
+
MLACR.US,D,20251002,000000,0.6987,0.7,0.55,0.555999,1920009,0
|
| 56 |
+
MLACR.US,D,20251003,000000,0.57,0.5821,0.47,0.5,162373,0
|
| 57 |
+
MLACR.US,D,20251006,000000,0.4755,0.5477,0.4755,0.5,14940,0
|
| 58 |
+
MLACR.US,D,20251007,000000,0.5595,0.5595,0.54,0.5401,24362,0
|
| 59 |
+
MLACR.US,D,20251008,000000,0.548,0.56,0.49,0.5,26500,0
|
| 60 |
+
MLACR.US,D,20251009,000000,0.5272,0.5272,0.49,0.49,1167,0
|
| 61 |
+
MLACR.US,D,20251010,000000,0.4755,0.4998,0.4755,0.4757,24707,0
|
| 62 |
+
MLACR.US,D,20251013,000000,0.5,0.51,0.47,0.4801,63283,0
|
| 63 |
+
MLACR.US,D,20251014,000000,0.47,0.48,0.47,0.47,9820,0
|
| 64 |
+
MLACR.US,D,20251015,000000,0.47,0.48,0.451,0.451,35192,0
|
| 65 |
+
MLACR.US,D,20251016,000000,0.47,0.47,0.3682,0.45,29375,0
|
| 66 |
+
MLACR.US,D,20251017,000000,0.46,0.462,0.405,0.425,19415,0
|
| 67 |
+
MLACR.US,D,20251020,000000,0.45,0.45,0.4,0.45,385693,0
|
| 68 |
+
MLACR.US,D,20251021,000000,0.4556,0.475,0.4556,0.475,4181,0
|
| 69 |
+
MLACR.US,D,20251022,000000,0.48,0.488,0.4487,0.44935,468919,0
|
| 70 |
+
MLACR.US,D,20251023,000000,0.45,0.4615,0.33,0.4,197825,0
|
| 71 |
+
MLACR.US,D,20251024,000000,0.42,0.44,0.41,0.41,578086,0
|
| 72 |
+
MLACR.US,D,20251027,000000,0.425,0.446,0.41,0.42,206283,0
|
| 73 |
+
MLACR.US,D,20251029,000000,0.4336,0.45,0.4336,0.44,31510,0
|
| 74 |
+
MLACR.US,D,20251103,000000,0.4201,0.4201,0.42,0.4201,3418,0
|
| 75 |
+
MLACR.US,D,20251104,000000,0.4201,0.4201,0.41,0.42,39836,0
|
| 76 |
+
MLACR.US,D,20251107,000000,0.434,0.44,0.42,0.42,29028,0
|
| 77 |
+
MLACR.US,D,20251110,000000,0.41,0.41,0.41,0.41,1100,0
|
| 78 |
+
MLACR.US,D,20251111,000000,0.4132,0.4132,0.41,0.41,50253,0
|
| 79 |
+
MLACR.US,D,20251112,000000,0.425,0.425,0.425,0.425,5000,0
|
| 80 |
+
MLACR.US,D,20251117,000000,0.42,0.42,0.41,0.42,17562,0
|
| 81 |
+
MLACR.US,D,20251118,000000,0.42,0.42,0.42,0.42,1000,0
|
| 82 |
+
MLACR.US,D,20251119,000000,0.44,0.44,0.41,0.41,7844,0
|
| 83 |
+
MLACR.US,D,20251120,000000,0.42,0.42,0.4,0.4,1336,0
|
| 84 |
+
MLACR.US,D,20251121,000000,0.42,0.42,0.42,0.42,2000,0
|
| 85 |
+
MLACR.US,D,20251124,000000,0.42,0.42,0.3,0.37,70061,0
|
| 86 |
+
MLACR.US,D,20251128,000000,0.38,0.3929,0.38,0.3929,1166,0
|
| 87 |
+
MLACR.US,D,20251201,000000,0.3978,0.4,0.37,0.4,82851,0
|
| 88 |
+
MLACR.US,D,20251203,000000,0.336,0.3609,0.31,0.35,113619,0
|
| 89 |
+
MLACR.US,D,20251204,000000,0.31,0.34,0.29,0.29,15011,0
|
| 90 |
+
MLACR.US,D,20251205,000000,0.29,0.2955,0.28,0.28,5605,0
|
| 91 |
+
MLACR.US,D,20251208,000000,0.28,0.28,0.27,0.27,2244,0
|
| 92 |
+
MLACR.US,D,20251209,000000,0.2725,0.2725,0.2725,0.2725,1000,0
|
| 93 |
+
MLACR.US,D,20251210,000000,0.29,0.3001,0.29,0.3001,7800,0
|
| 94 |
+
MLACR.US,D,20251211,000000,0.2915,0.3,0.2915,0.3,3618,0
|
| 95 |
+
MLACR.US,D,20251215,000000,0.3,0.3,0.2999,0.2999,3218,0
|
| 96 |
+
MLACR.US,D,20251217,000000,0.26,0.27,0.2171,0.27,41508,0
|
| 97 |
+
MLACR.US,D,20251218,000000,0.27,0.289,0.27,0.27,782,0
|
| 98 |
+
MLACR.US,D,20251223,000000,0.27,0.2856,0.2474,0.2856,3223,0
|
| 99 |
+
MLACR.US,D,20251224,000000,0.2308,0.2308,0.2308,0.2308,414,0
|
| 100 |
+
MLACR.US,D,20251226,000000,0.2471,0.25,0.247,0.25,9100,0
|
| 101 |
+
MLACR.US,D,20251229,000000,0.2745,0.2745,0.2745,0.2745,400,0
|
| 102 |
+
MLACR.US,D,20251231,000000,0.24,0.24,0.24,0.24,4822,0
|
| 103 |
+
MLACR.US,D,20260102,000000,0.2635,0.282,0.2635,0.282,25150,0
|
| 104 |
+
MLACR.US,D,20260105,000000,0.3096,0.3122,0.2401,0.2405,56140,0
|
| 105 |
+
MLACR.US,D,20260106,000000,0.2574,0.2999,0.2574,0.2757,2619,0
|
| 106 |
+
MLACR.US,D,20260107,000000,0.3222,0.3223,0.251,0.251,7610,0
|
| 107 |
+
MLACR.US,D,20260108,000000,0.3,0.3,0.3,0.3,1550,0
|
| 108 |
+
MLACR.US,D,20260109,000000,0.321,0.321,0.321,0.321,107,0
|
| 109 |
+
MLACR.US,D,20260112,000000,0.3321,0.3356,0.28,0.28,489,0
|
| 110 |
+
MLACR.US,D,20260113,000000,0.325,0.325,0.325,0.325,2023,0
|
| 111 |
+
MLACR.US,D,20260114,000000,0.33,0.33,0.2512,0.2632,3609,0
|
| 112 |
+
MLACR.US,D,20260115,000000,0.34,0.34,0.2513,0.33,5018,0
|
| 113 |
+
MLACR.US,D,20260116,000000,0.3301,0.3301,0.2659,0.3091,25865,0
|
| 114 |
+
MLACR.US,D,20260120,000000,0.31,0.31,0.31,0.31,7640,0
|
| 115 |
+
MLACR.US,D,20260121,000000,0.3,0.3,0.3,0.3,21153,0
|
| 116 |
+
MLACR.US,D,20260122,000000,0.268,0.31,0.26,0.27,35289,0
|
| 117 |
+
MLACR.US,D,20260123,000000,0.3,0.31,0.2512,0.3,38904,0
|
| 118 |
+
MLACR.US,D,20260126,000000,0.3,0.3,0.2999,0.3,12780,0
|
| 119 |
+
MLACR.US,D,20260127,000000,0.3,0.32,0.2594,0.2594,37319,0
|
| 120 |
+
MLACR.US,D,20260128,000000,0.2868,0.2868,0.256,0.256,300,0
|
| 121 |
+
MLACR.US,D,20260129,000000,0.274,0.274,0.2603,0.2603,12079,0
|
| 122 |
+
MLACR.US,D,20260130,000000,0.256,0.256,0.21,0.21,20020,0
|
| 123 |
+
MLACR.US,D,20260202,000000,0.25,0.29,0.22,0.24,122869,0
|
| 124 |
+
MLACR.US,D,20260204,000000,0.2821,0.2822,0.2821,0.2821,824,0
|
| 125 |
+
MLACR.US,D,20260205,000000,0.27,0.275,0.268,0.27,17485,0
|
| 126 |
+
MLACR.US,D,20260209,000000,0.3,0.34,0.274,0.28,29518,0
|
| 127 |
+
MLACR.US,D,20260210,000000,0.3,0.31,0.2502,0.301,27433,0
|
| 128 |
+
MLACR.US,D,20260211,000000,0.31,0.31,0.2721,0.3069,25767,0
|
| 129 |
+
MLACR.US,D,20260212,000000,0.28,0.3,0.2772,0.3,4599,0
|
| 130 |
+
MLACR.US,D,20260217,000000,0.3,0.3,0.2999,0.2999,815,0
|
daily/us/nasdaq stocks/2/mlco.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/mndy.us.txt
ADDED
|
@@ -0,0 +1,1179 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MNDY.US,D,20210610,000000,173.15,181.9999,155.01,178.87,2378176,0
|
| 3 |
+
MNDY.US,D,20210611,000000,179.75,194.99,176.57,189.31,560968,0
|
| 4 |
+
MNDY.US,D,20210614,000000,193.68,218.96,189.914,205.04,441607,0
|
| 5 |
+
MNDY.US,D,20210615,000000,210.95,217.76,198.03,210.44,221431,0
|
| 6 |
+
MNDY.US,D,20210616,000000,214.32,214.9899,205,214.12,379527,0
|
| 7 |
+
MNDY.US,D,20210617,000000,211.84,219.86,206.525,219.86,100587,0
|
| 8 |
+
MNDY.US,D,20210618,000000,219.8,237.5,218.16,232.51,173238,0
|
| 9 |
+
MNDY.US,D,20210621,000000,235,235.3963,208.9075,211.24,202727,0
|
| 10 |
+
MNDY.US,D,20210622,000000,210.77,220,210.77,219.01,124610,0
|
| 11 |
+
MNDY.US,D,20210623,000000,223.58,234.5,222.1025,233.25,164228,0
|
| 12 |
+
MNDY.US,D,20210624,000000,235,235.68,225.45,232.52,129991,0
|
| 13 |
+
MNDY.US,D,20210625,000000,233.5,233.5,227.9,232.37,144040,0
|
| 14 |
+
MNDY.US,D,20210628,000000,234,235,228.6,232.34,125664,0
|
| 15 |
+
MNDY.US,D,20210629,000000,233,233.355,228.001,231.03,130807,0
|
| 16 |
+
MNDY.US,D,20210630,000000,231.46,231.46,220.704,223.59,85213,0
|
| 17 |
+
MNDY.US,D,20210701,000000,222,230.575,218.02,229.95,139878,0
|
| 18 |
+
MNDY.US,D,20210702,000000,232.7,234.99,227.09,229.23,28994,0
|
| 19 |
+
MNDY.US,D,20210706,000000,234.99,256.16,232.01,232.47,202723,0
|
| 20 |
+
MNDY.US,D,20210707,000000,243.08,243.08,210.3,215.55,131669,0
|
| 21 |
+
MNDY.US,D,20210708,000000,214.57,225.21,203.38,220.44,108870,0
|
| 22 |
+
MNDY.US,D,20210709,000000,221.54,235.4994,220.47,232.04,80719,0
|
| 23 |
+
MNDY.US,D,20210712,000000,234.15,237.865,225.67,231.19,37788,0
|
| 24 |
+
MNDY.US,D,20210713,000000,231.2,232.8126,227.17,229.3,18616,0
|
| 25 |
+
MNDY.US,D,20210714,000000,230,230,222.875,224.05,32826,0
|
| 26 |
+
MNDY.US,D,20210715,000000,221.08,224.03,208.0301,209,140765,0
|
| 27 |
+
MNDY.US,D,20210716,000000,210.2,213.335,195.65,198.98,103823,0
|
| 28 |
+
MNDY.US,D,20210719,000000,194,210.5,188.82,210.48,104885,0
|
| 29 |
+
MNDY.US,D,20210720,000000,210,210,201.35,203.92,44933,0
|
| 30 |
+
MNDY.US,D,20210721,000000,204.32,210.495,204.32,208.08,13818,0
|
| 31 |
+
MNDY.US,D,20210722,000000,210.95,210.95,203.4173,205.39,19081,0
|
| 32 |
+
MNDY.US,D,20210723,000000,202.29,206,201.9478,204.93,27131,0
|
| 33 |
+
MNDY.US,D,20210726,000000,208.84,213.88,205.31,213.63,34387,0
|
| 34 |
+
MNDY.US,D,20210727,000000,215.39,215.55,210.395,214.1,53429,0
|
| 35 |
+
MNDY.US,D,20210728,000000,214,224.34,212.45,223.15,47020,0
|
| 36 |
+
MNDY.US,D,20210729,000000,222.28,225.655,218.2018,220.67,38934,0
|
| 37 |
+
MNDY.US,D,20210730,000000,219.4,224.9,219.4,221.29,25969,0
|
| 38 |
+
MNDY.US,D,20210802,000000,222.5,222.5,211.83,214.09,32263,0
|
| 39 |
+
MNDY.US,D,20210803,000000,214.21,214.21,204.5,204.5,51284,0
|
| 40 |
+
MNDY.US,D,20210804,000000,206.9,215.95,203.27,211.91,25680,0
|
| 41 |
+
MNDY.US,D,20210805,000000,215.61,225,215,225,58603,0
|
| 42 |
+
MNDY.US,D,20210806,000000,224.66,226.88,220.015,226,55339,0
|
| 43 |
+
MNDY.US,D,20210809,000000,222.9,225.35,218.8204,221.5,32210,0
|
| 44 |
+
MNDY.US,D,20210810,000000,220.89,234.789,219.865,229.83,86631,0
|
| 45 |
+
MNDY.US,D,20210811,000000,232.01,244.53,228.995,241.08,106338,0
|
| 46 |
+
MNDY.US,D,20210812,000000,245.84,248.74,236.0301,248.71,48480,0
|
| 47 |
+
MNDY.US,D,20210813,000000,250,269.52,244.27,267.9,88545,0
|
| 48 |
+
MNDY.US,D,20210816,000000,269.86,269.86,244.24,245.07,137680,0
|
| 49 |
+
MNDY.US,D,20210817,000000,277.97,317.6886,270,305,557557,0
|
| 50 |
+
MNDY.US,D,20210818,000000,305.88,358,304.725,355.98,485811,0
|
| 51 |
+
MNDY.US,D,20210819,000000,338,354.86,330.2279,349.08,413353,0
|
| 52 |
+
MNDY.US,D,20210820,000000,350,364.13,344.34,352.28,259701,0
|
| 53 |
+
MNDY.US,D,20210823,000000,355.6,391,355.6,390,312972,0
|
| 54 |
+
MNDY.US,D,20210824,000000,395.14,396.88,352.0103,360.41,415357,0
|
| 55 |
+
MNDY.US,D,20210825,000000,367.42,377.4399,350.62,351.45,140450,0
|
| 56 |
+
MNDY.US,D,20210826,000000,349.46,364.9402,341.4364,359.64,172886,0
|
| 57 |
+
MNDY.US,D,20210827,000000,362.94,364.4082,351.8736,357.19,122300,0
|
| 58 |
+
MNDY.US,D,20210830,000000,378.59,408.2328,371.01,382.98,339934,0
|
| 59 |
+
MNDY.US,D,20210831,000000,394.28,397.6611,366.51,379.36,229656,0
|
| 60 |
+
MNDY.US,D,20210901,000000,379.48,414.9699,377.445,406.49,255388,0
|
| 61 |
+
MNDY.US,D,20210902,000000,409,425.8436,395.01,396.1,205921,0
|
| 62 |
+
MNDY.US,D,20210903,000000,403.3416,409.27,379.12,379.81,189055,0
|
| 63 |
+
MNDY.US,D,20210907,000000,383,394.12,374.525,380.61,321998,0
|
| 64 |
+
MNDY.US,D,20210908,000000,383.65,400,374.45,389.18,264395,0
|
| 65 |
+
MNDY.US,D,20210909,000000,385,401.99,381,391.22,215210,0
|
| 66 |
+
MNDY.US,D,20210910,000000,381.26,386,364.69,371.97,440668,0
|
| 67 |
+
MNDY.US,D,20210913,000000,375.1,378.8199,362.1,369.23,230513,0
|
| 68 |
+
MNDY.US,D,20210914,000000,369.5,376.41,362,369.82,146517,0
|
| 69 |
+
MNDY.US,D,20210915,000000,367.87,377.88,357.76,375.97,240503,0
|
| 70 |
+
MNDY.US,D,20210916,000000,375.8,391.27,372,385.5,440290,0
|
| 71 |
+
MNDY.US,D,20210917,000000,385,385,369,374.15,192196,0
|
| 72 |
+
MNDY.US,D,20210920,000000,365.51,369.95,339.9,348.45,303800,0
|
| 73 |
+
MNDY.US,D,20210921,000000,355.9,376.58,353.8,367.33,313468,0
|
| 74 |
+
MNDY.US,D,20210922,000000,368.79,379.785,362.15,374,283595,0
|
| 75 |
+
MNDY.US,D,20210923,000000,374,377.97,364.01,370.5,234251,0
|
| 76 |
+
MNDY.US,D,20210924,000000,367.6,378.9224,356.15,366.99,289179,0
|
| 77 |
+
MNDY.US,D,20210927,000000,365.66,368.5,357,363.05,154368,0
|
| 78 |
+
MNDY.US,D,20210928,000000,360,360,328.5,329.7,436368,0
|
| 79 |
+
MNDY.US,D,20210929,000000,330,333.48,322.53,328.2,299731,0
|
| 80 |
+
MNDY.US,D,20210930,000000,329.49,338.71,322.02,326.2,450649,0
|
| 81 |
+
MNDY.US,D,20211001,000000,329.18,342.4,328.02,332.91,397140,0
|
| 82 |
+
MNDY.US,D,20211004,000000,327.51,338.99,317.59,329.09,737469,0
|
| 83 |
+
MNDY.US,D,20211005,000000,330.66,340.42,329.09,334.3,178821,0
|
| 84 |
+
MNDY.US,D,20211006,000000,329.19,350.48,325.35,348.3,338884,0
|
| 85 |
+
MNDY.US,D,20211007,000000,352.12,369.69,345.2332,346.26,332742,0
|
| 86 |
+
MNDY.US,D,20211008,000000,342.55,347.79,336.1,339.6,147555,0
|
| 87 |
+
MNDY.US,D,20211011,000000,341.14,352.858,335.06,338.09,137587,0
|
| 88 |
+
MNDY.US,D,20211012,000000,338.09,360.945,338.09,354.27,149313,0
|
| 89 |
+
MNDY.US,D,20211013,000000,357.16,366.95,352.3,364.48,170852,0
|
| 90 |
+
MNDY.US,D,20211014,000000,371.85,384.93,360.25,366.89,190959,0
|
| 91 |
+
MNDY.US,D,20211015,000000,366.5,366.5,347.93,358.71,166882,0
|
| 92 |
+
MNDY.US,D,20211018,000000,361,364.7317,350.1,358.9,135485,0
|
| 93 |
+
MNDY.US,D,20211019,000000,360.95,376.01,348.7847,361.5,309032,0
|
| 94 |
+
MNDY.US,D,20211020,000000,362.33,370.01,352.825,367.63,178714,0
|
| 95 |
+
MNDY.US,D,20211021,000000,371.65,385.6205,356,369.06,422334,0
|
| 96 |
+
MNDY.US,D,20211022,000000,370.29,380.695,361.88,379.26,243070,0
|
| 97 |
+
MNDY.US,D,20211025,000000,380,404.01,376.4077,382.69,385901,0
|
| 98 |
+
MNDY.US,D,20211026,000000,386.5,398.51,357.47,372.21,309282,0
|
| 99 |
+
MNDY.US,D,20211027,000000,368.47,407.98,368.47,392,469095,0
|
| 100 |
+
MNDY.US,D,20211028,000000,393.57,394.97,363.76,371.41,340266,0
|
| 101 |
+
MNDY.US,D,20211029,000000,371.01,380.53,364.4552,371.83,173854,0
|
| 102 |
+
MNDY.US,D,20211101,000000,380.5,386.19,367.1608,369.81,274562,0
|
| 103 |
+
MNDY.US,D,20211102,000000,370.42,370.42,358.15,365.34,181032,0
|
| 104 |
+
MNDY.US,D,20211103,000000,366.17,367.815,348,354,198257,0
|
| 105 |
+
MNDY.US,D,20211104,000000,354,364.99,351,357.53,193824,0
|
| 106 |
+
MNDY.US,D,20211105,000000,361.44,361.5299,343.72,350.74,257128,0
|
| 107 |
+
MNDY.US,D,20211108,000000,359.81,383.46,356.38,383.45,382561,0
|
| 108 |
+
MNDY.US,D,20211109,000000,384.03,450,384.03,444.7,1099742,0
|
| 109 |
+
MNDY.US,D,20211110,000000,380.01,403.165,345.1171,350.82,1316275,0
|
| 110 |
+
MNDY.US,D,20211111,000000,374,377.72,357,364.26,659109,0
|
| 111 |
+
MNDY.US,D,20211112,000000,363,365,354.41,363.92,875151,0
|
| 112 |
+
MNDY.US,D,20211115,000000,368.919,381.23,358,369.15,1115728,0
|
| 113 |
+
MNDY.US,D,20211116,000000,368.69,405.14,368,400.59,838767,0
|
| 114 |
+
MNDY.US,D,20211117,000000,403.65,419.57,394.1574,405.31,526556,0
|
| 115 |
+
MNDY.US,D,20211118,000000,405.3,408.78,390.35,398.4,420215,0
|
| 116 |
+
MNDY.US,D,20211119,000000,396,404.79,368.08,371.25,481508,0
|
| 117 |
+
MNDY.US,D,20211122,000000,361.03,365.225,317.11,328.41,994070,0
|
| 118 |
+
MNDY.US,D,20211123,000000,326.88,345.48,323.21,342.66,1232451,0
|
| 119 |
+
MNDY.US,D,20211124,000000,337.965,342.7,320.56,337.4,696002,0
|
| 120 |
+
MNDY.US,D,20211126,000000,336,345.59,326.31,339.36,306947,0
|
| 121 |
+
MNDY.US,D,20211129,000000,344.8,367.9,340.46,365.66,652836,0
|
| 122 |
+
MNDY.US,D,20211130,000000,363.46,373.8,355.16,359.8,510731,0
|
| 123 |
+
MNDY.US,D,20211201,000000,360.51,362.255,312,317.7,743438,0
|
| 124 |
+
MNDY.US,D,20211202,000000,317,345.525,303.155,307.76,759008,0
|
| 125 |
+
MNDY.US,D,20211203,000000,304.46,304.47,263.5,275.76,1148958,0
|
| 126 |
+
MNDY.US,D,20211206,000000,281,288.26,266.11,287.9,668896,0
|
| 127 |
+
MNDY.US,D,20211207,000000,300.68,326.78,300,317,619685,0
|
| 128 |
+
MNDY.US,D,20211208,000000,313.11,327.15,305.715,325.5,337376,0
|
| 129 |
+
MNDY.US,D,20211209,000000,324,329,305.15,311.32,554050,0
|
| 130 |
+
MNDY.US,D,20211210,000000,310,324.43,296.69,307.94,509344,0
|
| 131 |
+
MNDY.US,D,20211213,000000,298.53,301.61,270.53,271.62,795731,0
|
| 132 |
+
MNDY.US,D,20211214,000000,259.42,282.985,255.02,274.11,482765,0
|
| 133 |
+
MNDY.US,D,20211215,000000,267.87,289.3,265,282.36,350177,0
|
| 134 |
+
MNDY.US,D,20211216,000000,289.55,298.8,268.14,278.03,464665,0
|
| 135 |
+
MNDY.US,D,20211217,000000,264.98,296.79,262,292.09,405561,0
|
| 136 |
+
MNDY.US,D,20211220,000000,277.78,297.5,277.01,294.99,329215,0
|
| 137 |
+
MNDY.US,D,20211221,000000,299.8,312.22,288.07,311.55,413600,0
|
| 138 |
+
MNDY.US,D,20211222,000000,309.83,318.37,297.3247,308.53,317935,0
|
| 139 |
+
MNDY.US,D,20211223,000000,308.6,312.46,297.3601,304.37,208342,0
|
| 140 |
+
MNDY.US,D,20211227,000000,306.3,315.18,304.87,309.55,348026,0
|
| 141 |
+
MNDY.US,D,20211228,000000,310.28,310.28,300.7,307.01,102717,0
|
| 142 |
+
MNDY.US,D,20211229,000000,303.91,312.32,299.81,307.35,165827,0
|
| 143 |
+
MNDY.US,D,20211230,000000,307.35,316.7,304.655,307.41,158966,0
|
| 144 |
+
MNDY.US,D,20211231,000000,308.68,312.43,303.82,308.72,137770,0
|
| 145 |
+
MNDY.US,D,20220103,000000,313.81,314.28,287.825,301.21,261383,0
|
| 146 |
+
MNDY.US,D,20220104,000000,300.91,303,273.155,289.26,642540,0
|
| 147 |
+
MNDY.US,D,20220105,000000,276.15,286.9028,242.05,249,1060184,0
|
| 148 |
+
MNDY.US,D,20220106,000000,243.56,250.96,221.6,241.1,1414319,0
|
| 149 |
+
MNDY.US,D,20220107,000000,241.58,250.13,231.345,237.38,465202,0
|
| 150 |
+
MNDY.US,D,20220110,000000,225.34,241.33,222.11,241.33,909104,0
|
| 151 |
+
MNDY.US,D,20220111,000000,239.02,253.85,233.26,240.54,493039,0
|
| 152 |
+
MNDY.US,D,20220112,000000,249.56,255.9799,238.5901,242.91,309601,0
|
| 153 |
+
MNDY.US,D,20220113,000000,243.12,243.3,215.82,218.49,608242,0
|
| 154 |
+
MNDY.US,D,20220114,000000,216.32,222.53,210.33,215.64,428453,0
|
| 155 |
+
MNDY.US,D,20220118,000000,209,215.01,202.78,204.66,426056,0
|
| 156 |
+
MNDY.US,D,20220119,000000,206.25,220.73,205,210.49,354314,0
|
| 157 |
+
MNDY.US,D,20220120,000000,210.83,223.79,210.83,214.67,433569,0
|
| 158 |
+
MNDY.US,D,20220121,000000,209.5,217.34,196.12,198.5,495614,0
|
| 159 |
+
MNDY.US,D,20220124,000000,190.87,216.85,182.07,210.23,1020490,0
|
| 160 |
+
MNDY.US,D,20220125,000000,206.32,208.66,195.225,200.86,538958,0
|
| 161 |
+
MNDY.US,D,20220126,000000,208.43,211.54,190.76,193.65,488556,0
|
| 162 |
+
MNDY.US,D,20220127,000000,197.69,202.49,184.15,185.02,284406,0
|
| 163 |
+
MNDY.US,D,20220128,000000,185.14,191.3373,178.2601,188.48,499776,0
|
| 164 |
+
MNDY.US,D,20220131,000000,193,210,190.17,209.32,909859,0
|
| 165 |
+
MNDY.US,D,20220201,000000,213.66,219.165,206.85,216.31,673375,0
|
| 166 |
+
MNDY.US,D,20220202,000000,222.17,222.17,194.02,196.4,680833,0
|
| 167 |
+
MNDY.US,D,20220203,000000,189.71,192.57,180.76,180.76,734044,0
|
| 168 |
+
MNDY.US,D,20220204,000000,181.28,192.68,179.71,186.52,1342943,0
|
| 169 |
+
MNDY.US,D,20220207,000000,188.11,206.37,186.83,196.01,666977,0
|
| 170 |
+
MNDY.US,D,20220208,000000,192.18,207.89,188.16,207.15,1023078,0
|
| 171 |
+
MNDY.US,D,20220209,000000,209.64,223,209.64,222.47,878101,0
|
| 172 |
+
MNDY.US,D,20220210,000000,217.68,238.43,214.8,224.78,858237,0
|
| 173 |
+
MNDY.US,D,20220211,000000,225.54,237.21,216.5601,218.91,520471,0
|
| 174 |
+
MNDY.US,D,20220214,000000,219.01,232.98,214.22,226.6,478360,0
|
| 175 |
+
MNDY.US,D,20220215,000000,231.29,237.02,228.88,235.99,364930,0
|
| 176 |
+
MNDY.US,D,20220216,000000,234.63,234.99,226.62,229.91,220548,0
|
| 177 |
+
MNDY.US,D,20220217,000000,222.86,225.86,202.54,204.65,466332,0
|
| 178 |
+
MNDY.US,D,20220218,000000,203.42,212,194.05,194.76,638263,0
|
| 179 |
+
MNDY.US,D,20220222,000000,190.31,197.575,176.63,177.51,1268913,0
|
| 180 |
+
MNDY.US,D,20220223,000000,135,149.95,126.61,128.47,5117103,0
|
| 181 |
+
MNDY.US,D,20220224,000000,124,149.4,121.96,146.51,2218909,0
|
| 182 |
+
MNDY.US,D,20220225,000000,146.5,155.63,143.85,155.24,689947,0
|
| 183 |
+
MNDY.US,D,20220228,000000,155.09,167.7,153.35,158.87,475508,0
|
| 184 |
+
MNDY.US,D,20220301,000000,157.37,170.29,154.67,156.88,589242,0
|
| 185 |
+
MNDY.US,D,20220302,000000,157.19,161.34,147,159.31,428283,0
|
| 186 |
+
MNDY.US,D,20220303,000000,165.01,165.01,146.68,147.94,629754,0
|
| 187 |
+
MNDY.US,D,20220304,000000,146.46,147,132.5,135.91,615718,0
|
| 188 |
+
MNDY.US,D,20220307,000000,135.17,144.15,132.63,133,687183,0
|
| 189 |
+
MNDY.US,D,20220308,000000,131.84,143.6962,130.33,137.54,454753,0
|
| 190 |
+
MNDY.US,D,20220309,000000,144.985,150.04,142.01,146.66,518539,0
|
| 191 |
+
MNDY.US,D,20220310,000000,136.35,140.15,125.47,130.35,1537193,0
|
| 192 |
+
MNDY.US,D,20220311,000000,132.54,133.83,121.73,122.06,730212,0
|
| 193 |
+
MNDY.US,D,20220314,000000,120,122.105,113.05,116.34,779243,0
|
| 194 |
+
MNDY.US,D,20220315,000000,116.32,127.65,114.16,124.73,615894,0
|
| 195 |
+
MNDY.US,D,20220316,000000,125.21,140.4682,123.275,134.11,817055,0
|
| 196 |
+
MNDY.US,D,20220317,000000,132.47,150.7,132.47,149.79,716151,0
|
| 197 |
+
MNDY.US,D,20220318,000000,148.41,170.96,147.63,170.5,1262956,0
|
| 198 |
+
MNDY.US,D,20220321,000000,169.99,174.75,161,172.78,713433,0
|
| 199 |
+
MNDY.US,D,20220322,000000,172.78,192.22,171.34,177.38,872976,0
|
| 200 |
+
MNDY.US,D,20220323,000000,175.73,181.91,168.29,173.53,694076,0
|
| 201 |
+
MNDY.US,D,20220324,000000,176.25,176.25,158.33,168.57,637424,0
|
| 202 |
+
MNDY.US,D,20220325,000000,168.33,169.88,144.25,150.45,994248,0
|
| 203 |
+
MNDY.US,D,20220328,000000,151,156.6828,145.98,153.73,736297,0
|
| 204 |
+
MNDY.US,D,20220329,000000,157.54,169.8937,156.54,167.44,584633,0
|
| 205 |
+
MNDY.US,D,20220330,000000,163.5,172.46,159.57,162.56,308989,0
|
| 206 |
+
MNDY.US,D,20220331,000000,161.6,164.42,156.75,158.07,356519,0
|
| 207 |
+
MNDY.US,D,20220401,000000,159.67,166.06,156.82,165.39,408958,0
|
| 208 |
+
MNDY.US,D,20220404,000000,168.7,177,167.06,175.8,378116,0
|
| 209 |
+
MNDY.US,D,20220405,000000,175.8,175.8,156.91,159.24,385521,0
|
| 210 |
+
MNDY.US,D,20220406,000000,153.54,153.8725,143.14,149.65,523532,0
|
| 211 |
+
MNDY.US,D,20220407,000000,149.71,153.8099,141.32,145.24,429953,0
|
| 212 |
+
MNDY.US,D,20220408,000000,143.59,147.36,137.41,140.76,420380,0
|
| 213 |
+
MNDY.US,D,20220411,000000,137.5,144.6,133.35,142.27,403707,0
|
| 214 |
+
MNDY.US,D,20220412,000000,145.79,150.93,138.13,141.13,331018,0
|
| 215 |
+
MNDY.US,D,20220413,000000,141,149.515,138.62,147.88,284387,0
|
| 216 |
+
MNDY.US,D,20220414,000000,148.77,149.4,136.25,137.17,319314,0
|
| 217 |
+
MNDY.US,D,20220418,000000,136.16,136.89,125.7092,134.24,399868,0
|
| 218 |
+
MNDY.US,D,20220419,000000,134.8,146.3586,131.57,140.42,380194,0
|
| 219 |
+
MNDY.US,D,20220420,000000,140,140.41,132.58,136.83,313386,0
|
| 220 |
+
MNDY.US,D,20220421,000000,139.15,145,134.485,137.21,644469,0
|
| 221 |
+
MNDY.US,D,20220422,000000,136.8,141.26,131.33,137.63,468148,0
|
| 222 |
+
MNDY.US,D,20220425,000000,135.13,145.94,133.62,145.5,362427,0
|
| 223 |
+
MNDY.US,D,20220426,000000,143.17,145.9,127.18,138.32,832723,0
|
| 224 |
+
MNDY.US,D,20220427,000000,139.04,142.39,130.71,132.88,427652,0
|
| 225 |
+
MNDY.US,D,20220428,000000,136.49,146.5411,130.53,143.38,428983,0
|
| 226 |
+
MNDY.US,D,20220429,000000,138.43,148.73,129,129.4,377256,0
|
| 227 |
+
MNDY.US,D,20220502,000000,129.2,134.15,125.76,133.28,671834,0
|
| 228 |
+
MNDY.US,D,20220503,000000,130.08,136.8,127.06,129.15,390008,0
|
| 229 |
+
MNDY.US,D,20220504,000000,129.15,144.48,117.01,141.82,761612,0
|
| 230 |
+
MNDY.US,D,20220505,000000,137.43,137.995,121.555,131.78,758729,0
|
| 231 |
+
MNDY.US,D,20220506,000000,129.36,134.23,118,123.55,634438,0
|
| 232 |
+
MNDY.US,D,20220509,000000,118.25,119.82,106.03,112.32,1185761,0
|
| 233 |
+
MNDY.US,D,20220510,000000,114.27,121.99,103.88,109.79,711815,0
|
| 234 |
+
MNDY.US,D,20220511,000000,104.06,109.97,87.05,94.57,1707529,0
|
| 235 |
+
MNDY.US,D,20220512,000000,88.63,110.5,88.5,99.75,1360074,0
|
| 236 |
+
MNDY.US,D,20220513,000000,100.19,113.25,100.19,110.38,1564173,0
|
| 237 |
+
MNDY.US,D,20220516,000000,112,116.69,100.885,105.05,1897035,0
|
| 238 |
+
MNDY.US,D,20220517,000000,107,112.99,101.92,105.88,690655,0
|
| 239 |
+
MNDY.US,D,20220518,000000,104.84,108.71,99.355,101.62,544382,0
|
| 240 |
+
MNDY.US,D,20220519,000000,101.36,117.25,101.36,112.79,993688,0
|
| 241 |
+
MNDY.US,D,20220520,000000,115.37,117.62,103.18,114.27,761900,0
|
| 242 |
+
MNDY.US,D,20220523,000000,114.51,116.1041,107.17,111.56,447489,0
|
| 243 |
+
MNDY.US,D,20220524,000000,108.73,108.78,96.42,99.75,661441,0
|
| 244 |
+
MNDY.US,D,20220525,000000,99.12,105.8099,98.225,104.94,540231,0
|
| 245 |
+
MNDY.US,D,20220526,000000,103.88,109.01,100.01,103.67,773711,0
|
| 246 |
+
MNDY.US,D,20220527,000000,106.01,115.48,104.66,115.01,460074,0
|
| 247 |
+
MNDY.US,D,20220531,000000,115.82,117.44,112.07,113.54,467110,0
|
| 248 |
+
MNDY.US,D,20220601,000000,113.91,119,107.74,110.83,388535,0
|
| 249 |
+
MNDY.US,D,20220602,000000,110.86,127.105,110.55,123.44,467533,0
|
| 250 |
+
MNDY.US,D,20220603,000000,120.07,124.83,110.89,116.09,512107,0
|
| 251 |
+
MNDY.US,D,20220606,000000,120,121.62,113.02,114.94,403573,0
|
| 252 |
+
MNDY.US,D,20220607,000000,110.1615,120.7266,110.1,115.88,338466,0
|
| 253 |
+
MNDY.US,D,20220608,000000,115.05,120.8,113.51,116.79,166601,0
|
| 254 |
+
MNDY.US,D,20220609,000000,115.2,117.845,110.57,110.79,272431,0
|
| 255 |
+
MNDY.US,D,20220610,000000,106.51,107.44,93.8827,97.35,729461,0
|
| 256 |
+
MNDY.US,D,20220613,000000,90.5,95.355,88.62,92.89,786178,0
|
| 257 |
+
MNDY.US,D,20220614,000000,94,98.46,91.98,95.14,287934,0
|
| 258 |
+
MNDY.US,D,20220615,000000,96.32,106.61,96.01,104.04,630914,0
|
| 259 |
+
MNDY.US,D,20220616,000000,99.18,101.87,93.33,94.89,490617,0
|
| 260 |
+
MNDY.US,D,20220617,000000,97.5,102.21,95.51,97.6,492157,0
|
| 261 |
+
MNDY.US,D,20220621,000000,99.98,109.26,99.98,106.32,395887,0
|
| 262 |
+
MNDY.US,D,20220622,000000,102.84,107.78,101.01,103.93,319130,0
|
| 263 |
+
MNDY.US,D,20220623,000000,105.5,111.775,103.57,111.1,360689,0
|
| 264 |
+
MNDY.US,D,20220624,000000,113.16,122.89,112.975,122.36,341039,0
|
| 265 |
+
MNDY.US,D,20220627,000000,123.93,125.47,116.04,119.34,408172,0
|
| 266 |
+
MNDY.US,D,20220628,000000,119.67,121.3596,109.67,110.17,371046,0
|
| 267 |
+
MNDY.US,D,20220629,000000,109.53,110.01,105.87,108.95,269257,0
|
| 268 |
+
MNDY.US,D,20220630,000000,106.85,106.94,98.555,103.16,362348,0
|
| 269 |
+
MNDY.US,D,20220701,000000,103.32,109.255,101.22,108.79,243563,0
|
| 270 |
+
MNDY.US,D,20220705,000000,106.09,122.24,105.19,118.9,504191,0
|
| 271 |
+
MNDY.US,D,20220706,000000,118.9,120,109,109.44,660939,0
|
| 272 |
+
MNDY.US,D,20220707,000000,109.53,115.55,108.74,113.54,595640,0
|
| 273 |
+
MNDY.US,D,20220708,000000,110,118.1,108.92,114.23,736311,0
|
| 274 |
+
MNDY.US,D,20220711,000000,111.86,113.12,104.1,107.69,468683,0
|
| 275 |
+
MNDY.US,D,20220712,000000,108.59,112.5,98.274,99.81,545269,0
|
| 276 |
+
MNDY.US,D,20220713,000000,96.85,103,94.34,98.59,323485,0
|
| 277 |
+
MNDY.US,D,20220714,000000,96.77,97.27,88.61,91.7,696562,0
|
| 278 |
+
MNDY.US,D,20220715,000000,94.52,94.52,89.44,92.31,567442,0
|
| 279 |
+
MNDY.US,D,20220718,000000,94.52,97.37,89.31,90.83,701914,0
|
| 280 |
+
MNDY.US,D,20220719,000000,91.56,91.6288,85.7503,90.45,1244833,0
|
| 281 |
+
MNDY.US,D,20220720,000000,90.83,108.31,90.0903,105.19,877889,0
|
| 282 |
+
MNDY.US,D,20220721,000000,104,111.37,102.91,109.37,435168,0
|
| 283 |
+
MNDY.US,D,20220722,000000,109.88,111.62,99.425,102.76,279628,0
|
| 284 |
+
MNDY.US,D,20220725,000000,102.62,102.62,97.73,99.58,196767,0
|
| 285 |
+
MNDY.US,D,20220726,000000,97.17,97.59,93.41,94.85,389033,0
|
| 286 |
+
MNDY.US,D,20220727,000000,97.81,100.68,95.775,100.18,351163,0
|
| 287 |
+
MNDY.US,D,20220728,000000,99.11,102.63,95.07,102.05,296087,0
|
| 288 |
+
MNDY.US,D,20220729,000000,102.67,103.8,98.75,102.73,179277,0
|
| 289 |
+
MNDY.US,D,20220801,000000,100.52,107.37,98.7,106.01,252366,0
|
| 290 |
+
MNDY.US,D,20220802,000000,102.32,111.93,102.32,111.19,302161,0
|
| 291 |
+
MNDY.US,D,20220803,000000,111.85,123.76,111.85,120.04,500699,0
|
| 292 |
+
MNDY.US,D,20220804,000000,116.54,123.19,116.54,121.71,378696,0
|
| 293 |
+
MNDY.US,D,20220805,000000,118.24,128.28,117.4442,127.83,946921,0
|
| 294 |
+
MNDY.US,D,20220808,000000,150.96,157.43,142.3,150.53,2131268,0
|
| 295 |
+
MNDY.US,D,20220809,000000,149.67,153.9,138.71,139.78,758750,0
|
| 296 |
+
MNDY.US,D,20220810,000000,144.44,147.4,140.22,141.22,1256108,0
|
| 297 |
+
MNDY.US,D,20220811,000000,143.99,144.7199,136.15,139.92,723761,0
|
| 298 |
+
MNDY.US,D,20220812,000000,140.19,141.75,135.2,137.1,521130,0
|
| 299 |
+
MNDY.US,D,20220815,000000,136.11,139.72,133.05,135.28,422745,0
|
| 300 |
+
MNDY.US,D,20220816,000000,133.91,134.69,124.41,130.77,729403,0
|
| 301 |
+
MNDY.US,D,20220817,000000,128.15,130.74,125.56,129.51,279475,0
|
| 302 |
+
MNDY.US,D,20220818,000000,131.55,137.68,128.535,134.04,1008950,0
|
| 303 |
+
MNDY.US,D,20220819,000000,129.3,129.64,124.8,126.39,491507,0
|
| 304 |
+
MNDY.US,D,20220822,000000,124.25,125.835,117.875,123.41,841107,0
|
| 305 |
+
MNDY.US,D,20220823,000000,123.8,127.185,118.48,120.15,1066166,0
|
| 306 |
+
MNDY.US,D,20220824,000000,120.19,122.39,118.61,120.57,858267,0
|
| 307 |
+
MNDY.US,D,20220825,000000,121.99,123.5,119.5377,120.62,368510,0
|
| 308 |
+
MNDY.US,D,20220826,000000,120,121.825,113.27,117.91,389622,0
|
| 309 |
+
MNDY.US,D,20220829,000000,116.06,119.337,115,115.3,386260,0
|
| 310 |
+
MNDY.US,D,20220830,000000,116.93,118.55,110.8,115.13,363740,0
|
| 311 |
+
MNDY.US,D,20220831,000000,117.67,120.43,113.7,113.7,209842,0
|
| 312 |
+
MNDY.US,D,20220901,000000,113.33,113.33,104.15,110.21,800654,0
|
| 313 |
+
MNDY.US,D,20220902,000000,112.14,114.79,108.09,110.8,339457,0
|
| 314 |
+
MNDY.US,D,20220906,000000,110.22,112.57,109.01,109.8,258771,0
|
| 315 |
+
MNDY.US,D,20220907,000000,109.07,117.96,108.875,117.71,591883,0
|
| 316 |
+
MNDY.US,D,20220908,000000,118.9,129.48,117.41,128.7,703017,0
|
| 317 |
+
MNDY.US,D,20220909,000000,129.92,132,126.61,130.34,488927,0
|
| 318 |
+
MNDY.US,D,20220912,000000,133.55,140.74,132.58,140.35,834055,0
|
| 319 |
+
MNDY.US,D,20220913,000000,132.01,133.47,126.04,128.32,540916,0
|
| 320 |
+
MNDY.US,D,20220914,000000,129.46,134.795,128.24,134.59,412212,0
|
| 321 |
+
MNDY.US,D,20220915,000000,130.83,144.92,130.59,140.54,2100942,0
|
| 322 |
+
MNDY.US,D,20220916,000000,136.86,137.2,130.12,133.27,424470,0
|
| 323 |
+
MNDY.US,D,20220919,000000,130.84,137.83,129.3,134.1,349059,0
|
| 324 |
+
MNDY.US,D,20220920,000000,132.3,135.225,126.965,130.58,339320,0
|
| 325 |
+
MNDY.US,D,20220921,000000,130.78,137.73,128.59,130.08,325184,0
|
| 326 |
+
MNDY.US,D,20220922,000000,130.08,130.6999,122.565,122.77,538877,0
|
| 327 |
+
MNDY.US,D,20220923,000000,120.46,123.94,113.14,119.43,803206,0
|
| 328 |
+
MNDY.US,D,20220926,000000,119.93,125.18,114.74,118.92,481079,0
|
| 329 |
+
MNDY.US,D,20220927,000000,121.63,125.23,120.07,123.55,432010,0
|
| 330 |
+
MNDY.US,D,20220928,000000,122.75,130.945,122.64,129.6,427230,0
|
| 331 |
+
MNDY.US,D,20220929,000000,126.94,127.95,119.36,119.77,650523,0
|
| 332 |
+
MNDY.US,D,20220930,000000,119.78,123.815,112.492,113.34,923429,0
|
| 333 |
+
MNDY.US,D,20221003,000000,114.77,122.78,114.43,118.53,438281,0
|
| 334 |
+
MNDY.US,D,20221004,000000,122.1,126.825,118.86,120.21,773943,0
|
| 335 |
+
MNDY.US,D,20221005,000000,117.52,121.68,116.28,120.44,480242,0
|
| 336 |
+
MNDY.US,D,20221006,000000,119.93,121.31,113.85,114.77,570899,0
|
| 337 |
+
MNDY.US,D,20221007,000000,111.23,111.93,104.82,109.23,532587,0
|
| 338 |
+
MNDY.US,D,20221010,000000,108.3,108.32,95.4,96.97,955742,0
|
| 339 |
+
MNDY.US,D,20221011,000000,95.85,98.24,92.52,96.38,520783,0
|
| 340 |
+
MNDY.US,D,20221012,000000,96.38,98.72,92.96,94.06,447435,0
|
| 341 |
+
MNDY.US,D,20221013,000000,90.73,97.14,87.0697,95.86,693918,0
|
| 342 |
+
MNDY.US,D,20221014,000000,97.82,98.45,91.04,91.49,581951,0
|
| 343 |
+
MNDY.US,D,20221017,000000,94.27,97.92,93.42,93.83,852300,0
|
| 344 |
+
MNDY.US,D,20221018,000000,98.07,101.57,94.68,100.84,1041806,0
|
| 345 |
+
MNDY.US,D,20221019,000000,98.91,99.72,93.725,95.37,730128,0
|
| 346 |
+
MNDY.US,D,20221020,000000,94.89,100.8,94.89,97.14,338038,0
|
| 347 |
+
MNDY.US,D,20221021,000000,96.91,100.25,94.06,99.52,298766,0
|
| 348 |
+
MNDY.US,D,20221024,000000,101.05,101.435,94.255,98.16,312307,0
|
| 349 |
+
MNDY.US,D,20221025,000000,98.91,110.26,98.91,109.87,668608,0
|
| 350 |
+
MNDY.US,D,20221026,000000,107.02,113.46,103.28,105.52,486544,0
|
| 351 |
+
MNDY.US,D,20221027,000000,106.94,112.32,105.76,107.8,410691,0
|
| 352 |
+
MNDY.US,D,20221028,000000,105.89,108.97,102.49,107.38,353508,0
|
| 353 |
+
MNDY.US,D,20221031,000000,105.27,109.3155,105,106.94,211680,0
|
| 354 |
+
MNDY.US,D,20221101,000000,110.15,111.72,102.1058,103.35,236038,0
|
| 355 |
+
MNDY.US,D,20221102,000000,102.01,102.405,92.35,92.47,652875,0
|
| 356 |
+
MNDY.US,D,20221103,000000,89.99,96.575,88.14,93.24,566241,0
|
| 357 |
+
MNDY.US,D,20221104,000000,91.51,92.95,77.21,80.99,1136922,0
|
| 358 |
+
MNDY.US,D,20221107,000000,81.15,82.03,75.44,77.81,986394,0
|
| 359 |
+
MNDY.US,D,20221108,000000,78.46,84,74.0141,80.03,649636,0
|
| 360 |
+
MNDY.US,D,20221109,000000,77.67,78.08,73.58,76.46,1154881,0
|
| 361 |
+
MNDY.US,D,20221110,000000,83.72,88.49,81.37,83.79,1158883,0
|
| 362 |
+
MNDY.US,D,20221111,000000,83.72,98.98,82.74,95.19,1461298,0
|
| 363 |
+
MNDY.US,D,20221114,000000,114.54,116.54,96.2,102.1,2476192,0
|
| 364 |
+
MNDY.US,D,20221115,000000,107.13,113.9,107.13,107.81,847169,0
|
| 365 |
+
MNDY.US,D,20221116,000000,104.89,111.725,102.935,108,676422,0
|
| 366 |
+
MNDY.US,D,20221117,000000,103.86,106.6619,99.3,100.27,579427,0
|
| 367 |
+
MNDY.US,D,20221118,000000,103.01,103.78,96.5,96.77,455719,0
|
| 368 |
+
MNDY.US,D,20221121,000000,95,95.8199,91.2,93.36,519326,0
|
| 369 |
+
MNDY.US,D,20221122,000000,92.61,96.1323,90.01,95.55,454502,0
|
| 370 |
+
MNDY.US,D,20221123,000000,95.57,101.49,95.11,99.48,396047,0
|
| 371 |
+
MNDY.US,D,20221125,000000,97.93,99.27,97.01,97.83,177769,0
|
| 372 |
+
MNDY.US,D,20221128,000000,97.3,99.49,96.04,97.91,407433,0
|
| 373 |
+
MNDY.US,D,20221129,000000,97.91,99.98,96.54,98.43,332912,0
|
| 374 |
+
MNDY.US,D,20221130,000000,98.16,109.73,98,107.5,561629,0
|
| 375 |
+
MNDY.US,D,20221201,000000,109,110.57,106.24,106.81,353962,0
|
| 376 |
+
MNDY.US,D,20221202,000000,102.87,109.4548,102.5101,108.07,240153,0
|
| 377 |
+
MNDY.US,D,20221205,000000,107.1,108,99.17,100.96,547488,0
|
| 378 |
+
MNDY.US,D,20221206,000000,101.27,101.87,96.65,98.98,310798,0
|
| 379 |
+
MNDY.US,D,20221207,000000,99.91,105.9,99.55,102.51,353508,0
|
| 380 |
+
MNDY.US,D,20221208,000000,103.21,110.1,102,108.59,452708,0
|
| 381 |
+
MNDY.US,D,20221209,000000,107.96,112.63,107.66,109.825,426075,0
|
| 382 |
+
MNDY.US,D,20221212,000000,115.59,119.74,114.21,114.35,810383,0
|
| 383 |
+
MNDY.US,D,20221213,000000,121.52,123.88,117.44,122.46,941480,0
|
| 384 |
+
MNDY.US,D,20221214,000000,122.13,124.415,118.91,122.54,637277,0
|
| 385 |
+
MNDY.US,D,20221215,000000,119.44,121.41,116.67,118.94,501854,0
|
| 386 |
+
MNDY.US,D,20221216,000000,118.15,123.52,118.15,122.64,432427,0
|
| 387 |
+
MNDY.US,D,20221219,000000,122.24,122.24,116.51,118.02,469759,0
|
| 388 |
+
MNDY.US,D,20221220,000000,116,120.885,114.1,115.91,629187,0
|
| 389 |
+
MNDY.US,D,20221221,000000,116,122.1,113.01,118.76,489719,0
|
| 390 |
+
MNDY.US,D,20221222,000000,116.08,117.43,108.89,113.9,690740,0
|
| 391 |
+
MNDY.US,D,20221223,000000,112.05,113.68,106.45,113.49,359786,0
|
| 392 |
+
MNDY.US,D,20221227,000000,112.97,113.37,108.61,112.09,303902,0
|
| 393 |
+
MNDY.US,D,20221228,000000,110.5,113.87,110.5,112.71,375367,0
|
| 394 |
+
MNDY.US,D,20221229,000000,113.55,121.99,112.39,120.94,548057,0
|
| 395 |
+
MNDY.US,D,20221230,000000,117.87,122.98,116.93,122,228615,0
|
| 396 |
+
MNDY.US,D,20230103,000000,123.7,128.41,118.78,119.43,426697,0
|
| 397 |
+
MNDY.US,D,20230104,000000,120.39,120.39,112.5,112.88,498229,0
|
| 398 |
+
MNDY.US,D,20230105,000000,110.22,110.34,99.09,100.15,734082,0
|
| 399 |
+
MNDY.US,D,20230106,000000,101.01,102.16,94.76,100.5,879891,0
|
| 400 |
+
MNDY.US,D,20230109,000000,102.27,109.98,101.868,103.13,434805,0
|
| 401 |
+
MNDY.US,D,20230110,000000,101.17,106.98,99.5,104.58,326197,0
|
| 402 |
+
MNDY.US,D,20230111,000000,105,109.32,103.8725,108.56,254768,0
|
| 403 |
+
MNDY.US,D,20230112,000000,110,111.61,104.355,110.63,383531,0
|
| 404 |
+
MNDY.US,D,20230113,000000,107.67,116.28,106.52,115.95,554132,0
|
| 405 |
+
MNDY.US,D,20230117,000000,116.11,123.75,115,123.57,694951,0
|
| 406 |
+
MNDY.US,D,20230118,000000,126.12,129,121.16,124.26,434259,0
|
| 407 |
+
MNDY.US,D,20230119,000000,120.46,122.45,113.52,114.94,537324,0
|
| 408 |
+
MNDY.US,D,20230120,000000,116,118.83,113.95,116.97,466406,0
|
| 409 |
+
MNDY.US,D,20230123,000000,117.51,122.8,116.8,122.29,578769,0
|
| 410 |
+
MNDY.US,D,20230124,000000,121.86,125.64,119.48,121.81,486569,0
|
| 411 |
+
MNDY.US,D,20230125,000000,118.18,124.045,111.18,120.78,393135,0
|
| 412 |
+
MNDY.US,D,20230126,000000,124.97,126.8,118.46,122.33,374852,0
|
| 413 |
+
MNDY.US,D,20230127,000000,122.35,131.84,121.01,129.74,570751,0
|
| 414 |
+
MNDY.US,D,20230130,000000,127.68,128.73,120.2,125.8,425566,0
|
| 415 |
+
MNDY.US,D,20230131,000000,126.58,133.29,125.41,130.19,550214,0
|
| 416 |
+
MNDY.US,D,20230201,000000,130.39,141,128.0227,140.65,521397,0
|
| 417 |
+
MNDY.US,D,20230202,000000,145.11,150.14,142.07,147.61,705291,0
|
| 418 |
+
MNDY.US,D,20230203,000000,140.28,147.605,137.17,140.81,882694,0
|
| 419 |
+
MNDY.US,D,20230206,000000,138.08,140.5663,135.19,136.5,473773,0
|
| 420 |
+
MNDY.US,D,20230207,000000,136.74,142.49,132.01,139.94,627500,0
|
| 421 |
+
MNDY.US,D,20230208,000000,141.38,144.75,138.91,142.48,624295,0
|
| 422 |
+
MNDY.US,D,20230209,000000,146,149.3,139.33,139.91,622687,0
|
| 423 |
+
MNDY.US,D,20230210,000000,135.75,139.63,128.89,131.18,866858,0
|
| 424 |
+
MNDY.US,D,20230213,000000,144.53,151.78,135.2,145.48,3008796,0
|
| 425 |
+
MNDY.US,D,20230214,000000,148,166,146.5,163.98,2368538,0
|
| 426 |
+
MNDY.US,D,20230215,000000,160.98,171.89,160.98,170,1161380,0
|
| 427 |
+
MNDY.US,D,20230216,000000,163.5,164.9799,158.475,159.45,1017180,0
|
| 428 |
+
MNDY.US,D,20230217,000000,155,157.38,147.01,153.11,1241226,0
|
| 429 |
+
MNDY.US,D,20230221,000000,150,151.12,145.66,147.4,809204,0
|
| 430 |
+
MNDY.US,D,20230222,000000,146.6,154.53,146.6,153.41,733914,0
|
| 431 |
+
MNDY.US,D,20230223,000000,156.81,157.96,150,156.44,643761,0
|
| 432 |
+
MNDY.US,D,20230224,000000,151.72,156.44,149.42,154.7,706793,0
|
| 433 |
+
MNDY.US,D,20230227,000000,157.26,160,155.33,157.72,671429,0
|
| 434 |
+
MNDY.US,D,20230228,000000,154,157.4,153.21,154.72,707837,0
|
| 435 |
+
MNDY.US,D,20230301,000000,153.2,153.98,146.35,147.99,737640,0
|
| 436 |
+
MNDY.US,D,20230302,000000,147,152.33,146,152.08,736713,0
|
| 437 |
+
MNDY.US,D,20230303,000000,153.91,157.045,149.36,156.28,702278,0
|
| 438 |
+
MNDY.US,D,20230306,000000,155.75,156.74,147.29,147.39,996196,0
|
| 439 |
+
MNDY.US,D,20230307,000000,147.26,149.9,142.475,145.52,1191110,0
|
| 440 |
+
MNDY.US,D,20230308,000000,145.98,150.485,144.3708,148.69,792816,0
|
| 441 |
+
MNDY.US,D,20230309,000000,148.77,151.66,140.46,140.64,781397,0
|
| 442 |
+
MNDY.US,D,20230310,000000,139.8,140.0004,128.29,129.45,1540107,0
|
| 443 |
+
MNDY.US,D,20230313,000000,129.48,139.61,126.05,134.23,1160859,0
|
| 444 |
+
MNDY.US,D,20230314,000000,137.99,139.75,135.23,137.77,676234,0
|
| 445 |
+
MNDY.US,D,20230315,000000,135,139.75,130.515,137.46,920660,0
|
| 446 |
+
MNDY.US,D,20230316,000000,138.4,140.45,134.625,135.91,660605,0
|
| 447 |
+
MNDY.US,D,20230317,000000,136.81,137.99,132.55,135.77,467475,0
|
| 448 |
+
MNDY.US,D,20230320,000000,135.77,135.77,129.4,130.23,463565,0
|
| 449 |
+
MNDY.US,D,20230321,000000,131.36,139.595,131.36,137.835,492175,0
|
| 450 |
+
MNDY.US,D,20230322,000000,139.05,141.4164,133.18,136.54,931448,0
|
| 451 |
+
MNDY.US,D,20230323,000000,140.18,143.86,138.22,139.66,452690,0
|
| 452 |
+
MNDY.US,D,20230324,000000,139.44,139.925,133.73,135.79,449794,0
|
| 453 |
+
MNDY.US,D,20230327,000000,135.53,138.655,134.6074,138.21,500786,0
|
| 454 |
+
MNDY.US,D,20230328,000000,138,138.565,132.44,133.46,586954,0
|
| 455 |
+
MNDY.US,D,20230329,000000,135.97,138.235,134.51,136.64,347098,0
|
| 456 |
+
MNDY.US,D,20230330,000000,138.49,139.41,135.2,136.69,287159,0
|
| 457 |
+
MNDY.US,D,20230331,000000,137.82,145.46,136.3,142.75,531572,0
|
| 458 |
+
MNDY.US,D,20230403,000000,140.16,140.39,135.395,138.99,457346,0
|
| 459 |
+
MNDY.US,D,20230404,000000,140,141.88,138.23,140.54,507542,0
|
| 460 |
+
MNDY.US,D,20230405,000000,138.72,140.51,127.3,129.36,1134906,0
|
| 461 |
+
MNDY.US,D,20230406,000000,128.54,134.62,124.31,133.87,562606,0
|
| 462 |
+
MNDY.US,D,20230410,000000,132.09,134.7622,129.82,134.75,339243,0
|
| 463 |
+
MNDY.US,D,20230411,000000,134.99,134.99,129.76,132.81,332753,0
|
| 464 |
+
MNDY.US,D,20230412,000000,136.48,136.91,131.435,132.8,391347,0
|
| 465 |
+
MNDY.US,D,20230413,000000,135.51,138.53,131.63,132.54,660636,0
|
| 466 |
+
MNDY.US,D,20230414,000000,131.38,134.4,129.48,130.92,452895,0
|
| 467 |
+
MNDY.US,D,20230417,000000,130.74,132.53,129.62,131.97,532482,0
|
| 468 |
+
MNDY.US,D,20230418,000000,133.61,134.6,132.21,132.38,546324,0
|
| 469 |
+
MNDY.US,D,20230419,000000,130.72,132.62,128.6472,129.6,575269,0
|
| 470 |
+
MNDY.US,D,20230420,000000,127.9,130.43,127.03,128.14,284594,0
|
| 471 |
+
MNDY.US,D,20230421,000000,128.29,133.53,127.53,130.32,466190,0
|
| 472 |
+
MNDY.US,D,20230424,000000,129.99,130.0475,122.0901,126.44,529167,0
|
| 473 |
+
MNDY.US,D,20230425,000000,126.25,126.25,118.71,119.07,487087,0
|
| 474 |
+
MNDY.US,D,20230426,000000,122.5,126.505,122.215,123.69,393217,0
|
| 475 |
+
MNDY.US,D,20230427,000000,124.59,125.44,121.51,123.84,326034,0
|
| 476 |
+
MNDY.US,D,20230428,000000,121.78,123.04,117.51,121.92,557357,0
|
| 477 |
+
MNDY.US,D,20230501,000000,120.63,121.18,117.53,119.91,400165,0
|
| 478 |
+
MNDY.US,D,20230502,000000,119.67,119.835,111.22,112.06,978418,0
|
| 479 |
+
MNDY.US,D,20230503,000000,112.47,114.41,108.345,111.18,1033757,0
|
| 480 |
+
MNDY.US,D,20230504,000000,111.39,114.205,109.58,110.15,876255,0
|
| 481 |
+
MNDY.US,D,20230505,000000,111.08,117.78,111.08,116.25,615303,0
|
| 482 |
+
MNDY.US,D,20230508,000000,118.28,125.325,117.8,124.5,1097001,0
|
| 483 |
+
MNDY.US,D,20230509,000000,123.48,129.685,123.48,127.38,576119,0
|
| 484 |
+
MNDY.US,D,20230510,000000,131.01,135.16,130.6,131.26,875678,0
|
| 485 |
+
MNDY.US,D,20230511,000000,132.19,134.11,129.67,133.01,554074,0
|
| 486 |
+
MNDY.US,D,20230512,000000,133.64,133.67,128.17,131.1,1124089,0
|
| 487 |
+
MNDY.US,D,20230515,000000,150.91,152.97,138.36,152.8,5073278,0
|
| 488 |
+
MNDY.US,D,20230516,000000,153.98,155.93,149,149.84,1697888,0
|
| 489 |
+
MNDY.US,D,20230517,000000,150,152.73,147.075,150.55,1172740,0
|
| 490 |
+
MNDY.US,D,20230518,000000,150.78,150.78,145.24,150,1146466,0
|
| 491 |
+
MNDY.US,D,20230519,000000,150,150.275,147.5,149.78,887415,0
|
| 492 |
+
MNDY.US,D,20230522,000000,149.71,156.28,148,150.75,1997117,0
|
| 493 |
+
MNDY.US,D,20230523,000000,150.62,158.5,150,157.62,1713782,0
|
| 494 |
+
MNDY.US,D,20230524,000000,154.91,166.33,154.9,164.29,1675486,0
|
| 495 |
+
MNDY.US,D,20230525,000000,166,171.9,165.21,165.79,1819292,0
|
| 496 |
+
MNDY.US,D,20230526,000000,166,169.28,163.1,167.2,1179941,0
|
| 497 |
+
MNDY.US,D,20230530,000000,170.26,171,165.2,167.2,1061730,0
|
| 498 |
+
MNDY.US,D,20230531,000000,168.91,181.5,168.4846,180.2,4118416,0
|
| 499 |
+
MNDY.US,D,20230601,000000,176.44,183.37,172.68,181.82,804024,0
|
| 500 |
+
MNDY.US,D,20230602,000000,181.06,182.14,173.3,175,1026369,0
|
| 501 |
+
MNDY.US,D,20230605,000000,174.89,180.2,170.78,176.75,691910,0
|
| 502 |
+
MNDY.US,D,20230606,000000,176.01,184.6,175.31,179.31,733581,0
|
| 503 |
+
MNDY.US,D,20230607,000000,182.02,183.67,165.21,167.54,948821,0
|
| 504 |
+
MNDY.US,D,20230608,000000,167.52,174.99,166.24,173.61,558347,0
|
| 505 |
+
MNDY.US,D,20230609,000000,174.87,182.635,174.28,174.72,682139,0
|
| 506 |
+
MNDY.US,D,20230612,000000,176.68,179.64,175.5,176.58,467631,0
|
| 507 |
+
MNDY.US,D,20230613,000000,181.31,183.34,175.63,181.73,770529,0
|
| 508 |
+
MNDY.US,D,20230614,000000,179.69,183.4,176.5,182.91,777130,0
|
| 509 |
+
MNDY.US,D,20230615,000000,175.8,183.5,168.8806,182.77,905888,0
|
| 510 |
+
MNDY.US,D,20230616,000000,185,187,176.82,178.81,968115,0
|
| 511 |
+
MNDY.US,D,20230620,000000,176.84,181.84,173.26,174.8,622172,0
|
| 512 |
+
MNDY.US,D,20230621,000000,176.51,177.39,166.4,171.29,573079,0
|
| 513 |
+
MNDY.US,D,20230622,000000,170.59,179.17,167.833,176.76,600869,0
|
| 514 |
+
MNDY.US,D,20230623,000000,173.27,173.96,168.76,169.52,394347,0
|
| 515 |
+
MNDY.US,D,20230626,000000,170.17,171.29,163.01,163.88,505307,0
|
| 516 |
+
MNDY.US,D,20230627,000000,167.36,169.115,163.93,168.11,536142,0
|
| 517 |
+
MNDY.US,D,20230628,000000,166.58,176.03,165.48,172.72,1108721,0
|
| 518 |
+
MNDY.US,D,20230629,000000,172,173.92,165.82,169.11,938607,0
|
| 519 |
+
MNDY.US,D,20230630,000000,172.25,172.78,169.08,171.22,749620,0
|
| 520 |
+
MNDY.US,D,20230703,000000,169,169.52,163.24,166.82,389004,0
|
| 521 |
+
MNDY.US,D,20230705,000000,165.325,168.74,160.61,167.57,907737,0
|
| 522 |
+
MNDY.US,D,20230706,000000,164.01,165.125,158.14,163.67,797499,0
|
| 523 |
+
MNDY.US,D,20230707,000000,165.06,167,161.27,161.86,508408,0
|
| 524 |
+
MNDY.US,D,20230710,000000,160.51,167.44,159.75,166.34,430237,0
|
| 525 |
+
MNDY.US,D,20230711,000000,166.55,175.45,164.72,175.26,639217,0
|
| 526 |
+
MNDY.US,D,20230712,000000,179.32,180,171.4,175.91,833468,0
|
| 527 |
+
MNDY.US,D,20230713,000000,177.98,181.28,176.2401,179.05,588424,0
|
| 528 |
+
MNDY.US,D,20230714,000000,178.5,181.72,174,174.56,428181,0
|
| 529 |
+
MNDY.US,D,20230717,000000,175.27,186.83,174.79,184.57,792739,0
|
| 530 |
+
MNDY.US,D,20230718,000000,185.96,188.53,183.22,186.72,553592,0
|
| 531 |
+
MNDY.US,D,20230719,000000,188.79,189.15,175.945,182.26,902722,0
|
| 532 |
+
MNDY.US,D,20230720,000000,181,183.44,173.06,173.58,504213,0
|
| 533 |
+
MNDY.US,D,20230721,000000,177.05,178,169.8327,173.22,519332,0
|
| 534 |
+
MNDY.US,D,20230724,000000,175.05,176.85,169.55,171.84,362089,0
|
| 535 |
+
MNDY.US,D,20230725,000000,173.19,177.31,173.165,175.04,381608,0
|
| 536 |
+
MNDY.US,D,20230726,000000,174.81,181.04,173.8306,178.85,448384,0
|
| 537 |
+
MNDY.US,D,20230727,000000,181.61,182.97,172.6,175.31,550756,0
|
| 538 |
+
MNDY.US,D,20230728,000000,180,181.47,175,179.23,365242,0
|
| 539 |
+
MNDY.US,D,20230731,000000,180.93,184.9,180.1,180.78,452921,0
|
| 540 |
+
MNDY.US,D,20230801,000000,177.56,180.06,174.01,177.86,496639,0
|
| 541 |
+
MNDY.US,D,20230802,000000,176.22,176.5,165.44,166.1,1161616,0
|
| 542 |
+
MNDY.US,D,20230803,000000,164,167.085,161.82,165.99,534833,0
|
| 543 |
+
MNDY.US,D,20230804,000000,171.72,172.16,160.8,160.99,624839,0
|
| 544 |
+
MNDY.US,D,20230807,000000,163.02,163.74,157.63,162.96,742262,0
|
| 545 |
+
MNDY.US,D,20230808,000000,159.33,159.33,151.08,154.49,869175,0
|
| 546 |
+
MNDY.US,D,20230809,000000,156.07,156.07,151.9,152.49,593774,0
|
| 547 |
+
MNDY.US,D,20230810,000000,154.95,156.47,151.37,155.32,868424,0
|
| 548 |
+
MNDY.US,D,20230811,000000,152,157.715,151.99,155.84,1567636,0
|
| 549 |
+
MNDY.US,D,20230814,000000,157.475,175.745,156,169.11,2497858,0
|
| 550 |
+
MNDY.US,D,20230815,000000,167.76,170.09,161.56,163.22,848342,0
|
| 551 |
+
MNDY.US,D,20230816,000000,162.27,167.5725,161.82,165.53,718778,0
|
| 552 |
+
MNDY.US,D,20230817,000000,166.44,166.4499,160.6125,162.14,740113,0
|
| 553 |
+
MNDY.US,D,20230818,000000,159.305,161.73,156.38,161.07,509500,0
|
| 554 |
+
MNDY.US,D,20230821,000000,162.91,167,162.38,165.68,479687,0
|
| 555 |
+
MNDY.US,D,20230822,000000,168.59,169.52,164.64,167.13,367070,0
|
| 556 |
+
MNDY.US,D,20230823,000000,167.12,176.74,165.91,172.6,565248,0
|
| 557 |
+
MNDY.US,D,20230824,000000,175.09,175.49,163.95,164.4,400103,0
|
| 558 |
+
MNDY.US,D,20230825,000000,165.04,171.03,164.15,169.19,378144,0
|
| 559 |
+
MNDY.US,D,20230828,000000,170.16,171.92,167.43,169.18,384726,0
|
| 560 |
+
MNDY.US,D,20230829,000000,168.65,177.25,167.375,172.48,482595,0
|
| 561 |
+
MNDY.US,D,20230830,000000,171.52,176.81,171.37,176.5,275585,0
|
| 562 |
+
MNDY.US,D,20230831,000000,176.64,179.62,176.0501,177.44,649621,0
|
| 563 |
+
MNDY.US,D,20230901,000000,177.37,177.98,173.78,176.59,376279,0
|
| 564 |
+
MNDY.US,D,20230905,000000,176.59,178.6616,173.11,174.24,405338,0
|
| 565 |
+
MNDY.US,D,20230906,000000,172.35,174.83,169.54,172.71,406001,0
|
| 566 |
+
MNDY.US,D,20230907,000000,168.69,174.64,166.1,173.64,491208,0
|
| 567 |
+
MNDY.US,D,20230908,000000,174.69,176.135,170.6,171.2,346278,0
|
| 568 |
+
MNDY.US,D,20230911,000000,171.77,176.85,170.16,175.66,486664,0
|
| 569 |
+
MNDY.US,D,20230912,000000,170.02,172.21,163,168.39,910723,0
|
| 570 |
+
MNDY.US,D,20230913,000000,167.16,170.6,165.18,165.36,344980,0
|
| 571 |
+
MNDY.US,D,20230914,000000,165.17,166.64,158.33,164.07,967227,0
|
| 572 |
+
MNDY.US,D,20230915,000000,162.7,164,160.07,163.38,521751,0
|
| 573 |
+
MNDY.US,D,20230918,000000,160.98,163.88,160.98,161.99,287580,0
|
| 574 |
+
MNDY.US,D,20230919,000000,161.2,162.13,157.285,160.08,526510,0
|
| 575 |
+
MNDY.US,D,20230920,000000,160.17,163.18,158.24,158.44,342624,0
|
| 576 |
+
MNDY.US,D,20230921,000000,156.15,159.16,155.405,158.43,678612,0
|
| 577 |
+
MNDY.US,D,20230922,000000,160,162.99,156.46,157,549028,0
|
| 578 |
+
MNDY.US,D,20230925,000000,155.24,158.39,154.62,155.62,571576,0
|
| 579 |
+
MNDY.US,D,20230926,000000,154,156.605,150.62,150.77,576740,0
|
| 580 |
+
MNDY.US,D,20230927,000000,151.64,154.07,150.33,153.05,476829,0
|
| 581 |
+
MNDY.US,D,20230928,000000,151.13,159.375,150.22,158.87,466969,0
|
| 582 |
+
MNDY.US,D,20230929,000000,160.73,164.19,158.54,159.22,353490,0
|
| 583 |
+
MNDY.US,D,20231002,000000,158.78,163.465,158,160.99,495096,0
|
| 584 |
+
MNDY.US,D,20231003,000000,159.2,159.5,150.785,151.96,358951,0
|
| 585 |
+
MNDY.US,D,20231004,000000,154.21,156.045,151.32,155.05,300539,0
|
| 586 |
+
MNDY.US,D,20231005,000000,154.77,155.77,150.98,152.62,343530,0
|
| 587 |
+
MNDY.US,D,20231006,000000,150.14,160.57,149.44,158.62,372229,0
|
| 588 |
+
MNDY.US,D,20231009,000000,149.99,154.678,146.13,152.02,1159410,0
|
| 589 |
+
MNDY.US,D,20231010,000000,152.25,155.02,149.46,149.64,761789,0
|
| 590 |
+
MNDY.US,D,20231011,000000,152.53,153.2345,146.98,148.07,778719,0
|
| 591 |
+
MNDY.US,D,20231012,000000,147.32,148.77,142.13,144.55,564664,0
|
| 592 |
+
MNDY.US,D,20231013,000000,142.24,143.565,138.41,140.08,791483,0
|
| 593 |
+
MNDY.US,D,20231016,000000,142.02,149.43,139.7401,145.63,551644,0
|
| 594 |
+
MNDY.US,D,20231017,000000,143.22,146.39,142.45,144.61,940937,0
|
| 595 |
+
MNDY.US,D,20231018,000000,143.99,144.85,139.225,139.27,404331,0
|
| 596 |
+
MNDY.US,D,20231019,000000,141.13,141.76,136.73,138.88,754374,0
|
| 597 |
+
MNDY.US,D,20231020,000000,137.36,137.76,129.65,132.01,1514234,0
|
| 598 |
+
MNDY.US,D,20231023,000000,130.32,138.47,128.85,137.77,1012304,0
|
| 599 |
+
MNDY.US,D,20231024,000000,138.52,143.75,136.25,138.49,533361,0
|
| 600 |
+
MNDY.US,D,20231025,000000,138.04,138.04,127.8,128.66,507610,0
|
| 601 |
+
MNDY.US,D,20231026,000000,129,131.36,122.13,125.52,799413,0
|
| 602 |
+
MNDY.US,D,20231027,000000,128.1,130.16,125.555,129.24,579127,0
|
| 603 |
+
MNDY.US,D,20231030,000000,131.7,133.6,128.865,129.97,630813,0
|
| 604 |
+
MNDY.US,D,20231031,000000,130,130.41,127.04,129.99,700614,0
|
| 605 |
+
MNDY.US,D,20231101,000000,130,130.18,125,127.26,576375,0
|
| 606 |
+
MNDY.US,D,20231102,000000,130.19,130.73,126,127.67,673113,0
|
| 607 |
+
MNDY.US,D,20231103,000000,127,132.31,125.28,131.96,874573,0
|
| 608 |
+
MNDY.US,D,20231106,000000,133.27,133.59,128.62,129.92,560614,0
|
| 609 |
+
MNDY.US,D,20231107,000000,137.71,144.43,133.2,142,1263213,0
|
| 610 |
+
MNDY.US,D,20231108,000000,146,147.71,140.29,140.99,1413073,0
|
| 611 |
+
MNDY.US,D,20231109,000000,144.55,144.97,135.45,135.55,653774,0
|
| 612 |
+
MNDY.US,D,20231110,000000,135.43,142.13,133.5,140.12,1145867,0
|
| 613 |
+
MNDY.US,D,20231113,000000,156.2,161.42,150.1001,154.83,3725772,0
|
| 614 |
+
MNDY.US,D,20231114,000000,160,164.97,159.22,163.69,1291158,0
|
| 615 |
+
MNDY.US,D,20231115,000000,165,173.85,162.06,171.22,1494737,0
|
| 616 |
+
MNDY.US,D,20231116,000000,169,172,166.86,168.55,1020323,0
|
| 617 |
+
MNDY.US,D,20231117,000000,169.5,169.93,167,169.7,780394,0
|
| 618 |
+
MNDY.US,D,20231120,000000,170,172.9325,168.28,172.59,1420644,0
|
| 619 |
+
MNDY.US,D,20231121,000000,171.06,173.045,169.46,170.6,574376,0
|
| 620 |
+
MNDY.US,D,20231122,000000,172.02,176.99,170.76,175,1380257,0
|
| 621 |
+
MNDY.US,D,20231124,000000,175.27,176.76,174,175.05,232545,0
|
| 622 |
+
MNDY.US,D,20231127,000000,175,180.5,174.61,178.88,1372941,0
|
| 623 |
+
MNDY.US,D,20231128,000000,178.52,181.8,177.64,179.85,1180124,0
|
| 624 |
+
MNDY.US,D,20231129,000000,182,182.98,174.58,175,1743264,0
|
| 625 |
+
MNDY.US,D,20231130,000000,177.66,180.99,173.75,179.84,1690624,0
|
| 626 |
+
MNDY.US,D,20231201,000000,176.8,179.48,174,176.37,1183834,0
|
| 627 |
+
MNDY.US,D,20231204,000000,175.13,185.77,175.05,182.14,1757022,0
|
| 628 |
+
MNDY.US,D,20231205,000000,181.53,182.925,179.3347,182.72,800827,0
|
| 629 |
+
MNDY.US,D,20231206,000000,183,185.81,172.65,176.8,1652187,0
|
| 630 |
+
MNDY.US,D,20231207,000000,180.38,180.38,172.21,174.08,659902,0
|
| 631 |
+
MNDY.US,D,20231208,000000,173.85,176.75,173.5,175.03,535601,0
|
| 632 |
+
MNDY.US,D,20231211,000000,175,181.455,175,178,567288,0
|
| 633 |
+
MNDY.US,D,20231212,000000,177.94,178.89,174.12,175.42,607325,0
|
| 634 |
+
MNDY.US,D,20231213,000000,176.06,182.7,173.73,181.5,649856,0
|
| 635 |
+
MNDY.US,D,20231214,000000,185.51,195.14,184.24,190.77,1719131,0
|
| 636 |
+
MNDY.US,D,20231215,000000,192.57,194.01,187.04,189.07,953066,0
|
| 637 |
+
MNDY.US,D,20231218,000000,189.15,198.1,188.85,197.03,991719,0
|
| 638 |
+
MNDY.US,D,20231219,000000,198.51,199.6798,190.03,194.36,1471888,0
|
| 639 |
+
MNDY.US,D,20231220,000000,189.92,196.78,189.33,189.71,776710,0
|
| 640 |
+
MNDY.US,D,20231221,000000,192.54,194.09,186.5101,188.13,552667,0
|
| 641 |
+
MNDY.US,D,20231222,000000,189,190.8599,186.01,189.46,534882,0
|
| 642 |
+
MNDY.US,D,20231226,000000,190,191.48,188.12,189.07,237171,0
|
| 643 |
+
MNDY.US,D,20231227,000000,190,192.69,189.14,189.49,244106,0
|
| 644 |
+
MNDY.US,D,20231228,000000,189,191.62,186.58,190.89,354247,0
|
| 645 |
+
MNDY.US,D,20231229,000000,191.29,193.7049,187,187.81,216027,0
|
| 646 |
+
MNDY.US,D,20240102,000000,183.82,185.53,177.48,177.89,857837,0
|
| 647 |
+
MNDY.US,D,20240103,000000,173.5,179.73,171.42,171.92,581586,0
|
| 648 |
+
MNDY.US,D,20240104,000000,171.24,173.07,170,172.1,366713,0
|
| 649 |
+
MNDY.US,D,20240105,000000,177.73,181.1799,175.97,176.79,785364,0
|
| 650 |
+
MNDY.US,D,20240108,000000,178.73,189.335,178.14,185.47,766130,0
|
| 651 |
+
MNDY.US,D,20240109,000000,183.39,193.14,182.43,192.05,1152420,0
|
| 652 |
+
MNDY.US,D,20240110,000000,192.78,196.99,191.54,192.16,671639,0
|
| 653 |
+
MNDY.US,D,20240111,000000,194.48,197.39,188.5,193.19,481597,0
|
| 654 |
+
MNDY.US,D,20240112,000000,193.73,195.37,189.75,190.71,423667,0
|
| 655 |
+
MNDY.US,D,20240116,000000,189.44,195.4538,187.12,195.19,509656,0
|
| 656 |
+
MNDY.US,D,20240117,000000,193,193.763,186.1,191.11,473604,0
|
| 657 |
+
MNDY.US,D,20240118,000000,194.38,196.4,188.26,193.04,497663,0
|
| 658 |
+
MNDY.US,D,20240119,000000,194.89,195.8992,190.9018,195.63,353126,0
|
| 659 |
+
MNDY.US,D,20240122,000000,200,209.7699,199.0006,202.94,1001694,0
|
| 660 |
+
MNDY.US,D,20240123,000000,205.69,216.92,205.22,215.99,1123858,0
|
| 661 |
+
MNDY.US,D,20240124,000000,218.33,218.97,209.185,209.71,709637,0
|
| 662 |
+
MNDY.US,D,20240125,000000,211.01,214.35,205.85,208,496877,0
|
| 663 |
+
MNDY.US,D,20240126,000000,205.31,210.1356,205.001,208.63,575805,0
|
| 664 |
+
MNDY.US,D,20240129,000000,211.82,219.33,211.82,218.8,729722,0
|
| 665 |
+
MNDY.US,D,20240130,000000,219.3,219.3,216.685,218.08,468201,0
|
| 666 |
+
MNDY.US,D,20240131,000000,215.66,216.89,208.53,210.04,594952,0
|
| 667 |
+
MNDY.US,D,20240201,000000,211.92,212.245,201.65,211.12,490435,0
|
| 668 |
+
MNDY.US,D,20240202,000000,211.5,216.94,209,214.06,441065,0
|
| 669 |
+
MNDY.US,D,20240205,000000,214.05,217.22,207.35,211.94,415677,0
|
| 670 |
+
MNDY.US,D,20240206,000000,214.71,217.2499,208.6637,215.36,539800,0
|
| 671 |
+
MNDY.US,D,20240207,000000,218.82,220.74,216.4001,217.96,712609,0
|
| 672 |
+
MNDY.US,D,20240208,000000,219.03,228.18,219,227.07,1126326,0
|
| 673 |
+
MNDY.US,D,20240209,000000,231.58,239.22,229.3575,235.92,2290838,0
|
| 674 |
+
MNDY.US,D,20240212,000000,199,217.84,197,212.01,5162531,0
|
| 675 |
+
MNDY.US,D,20240213,000000,205.63,222.01,205.5,215.11,2170058,0
|
| 676 |
+
MNDY.US,D,20240214,000000,217.07,220.62,215.18,219.95,1444377,0
|
| 677 |
+
MNDY.US,D,20240215,000000,220.33,222.28,216.05,222.16,1115857,0
|
| 678 |
+
MNDY.US,D,20240216,000000,222,228.51,220.0001,225.3,1243920,0
|
| 679 |
+
MNDY.US,D,20240220,000000,224.45,224.7,214.5,217.32,1227289,0
|
| 680 |
+
MNDY.US,D,20240221,000000,211,213.28,206.72,207.98,1232231,0
|
| 681 |
+
MNDY.US,D,20240222,000000,213.99,217.56,207.16,207.61,1147536,0
|
| 682 |
+
MNDY.US,D,20240223,000000,209.2,210.48,205.44,207.9,841311,0
|
| 683 |
+
MNDY.US,D,20240226,000000,213.9,218.7899,207.675,216,1857337,0
|
| 684 |
+
MNDY.US,D,20240227,000000,218.8,218.8,215.21,217.44,538745,0
|
| 685 |
+
MNDY.US,D,20240228,000000,218.63,220.74,213.745,217.42,749594,0
|
| 686 |
+
MNDY.US,D,20240229,000000,219,223.955,218,223.01,1104028,0
|
| 687 |
+
MNDY.US,D,20240301,000000,226.49,229.52,218.865,228.92,1000754,0
|
| 688 |
+
MNDY.US,D,20240304,000000,231.21,233.52,229.7,230.15,905370,0
|
| 689 |
+
MNDY.US,D,20240305,000000,227.94,230.4973,215.17,218.27,872784,0
|
| 690 |
+
MNDY.US,D,20240306,000000,221.94,226.835,220.575,224.47,481555,0
|
| 691 |
+
MNDY.US,D,20240307,000000,228.62,228.62,222.3,226.73,434605,0
|
| 692 |
+
MNDY.US,D,20240308,000000,224.34,229.77,219.72,220.45,409302,0
|
| 693 |
+
MNDY.US,D,20240311,000000,217.62,220.58,216.02,217.1,498932,0
|
| 694 |
+
MNDY.US,D,20240312,000000,217.83,225.8,216.84,224.74,579019,0
|
| 695 |
+
MNDY.US,D,20240313,000000,221.28,224.2008,219.2,219.44,431659,0
|
| 696 |
+
MNDY.US,D,20240314,000000,219.47,220.46,215.1,217.58,383865,0
|
| 697 |
+
MNDY.US,D,20240315,000000,215.62,218.11,213.28,217,906483,0
|
| 698 |
+
MNDY.US,D,20240318,000000,220.41,223.57,216.9675,223.22,240207,0
|
| 699 |
+
MNDY.US,D,20240319,000000,219.7,223.97,214.935,223.18,444466,0
|
| 700 |
+
MNDY.US,D,20240320,000000,225,234.41,223.29,232.38,1010606,0
|
| 701 |
+
MNDY.US,D,20240321,000000,235,239,228.95,229.25,697452,0
|
| 702 |
+
MNDY.US,D,20240322,000000,229.44,231.41,224.5,228,389823,0
|
| 703 |
+
MNDY.US,D,20240325,000000,231.12,231.12,225.14,225.15,347344,0
|
| 704 |
+
MNDY.US,D,20240326,000000,226.36,232.24,225,229.02,366151,0
|
| 705 |
+
MNDY.US,D,20240327,000000,230.86,231.38,223.36,226.85,505763,0
|
| 706 |
+
MNDY.US,D,20240328,000000,225.63,227.91,223.11,225.87,351564,0
|
| 707 |
+
MNDY.US,D,20240401,000000,223.81,225.54,216.14,221,662322,0
|
| 708 |
+
MNDY.US,D,20240402,000000,215.74,216.61,211.11,214.9,617782,0
|
| 709 |
+
MNDY.US,D,20240403,000000,212.98,219.19,212.98,215.39,300747,0
|
| 710 |
+
MNDY.US,D,20240404,000000,219.5,226.815,213.28,213.99,609136,0
|
| 711 |
+
MNDY.US,D,20240405,000000,213.35,217.61,211.52,217,658692,0
|
| 712 |
+
MNDY.US,D,20240408,000000,218.46,218.67,211.52,215.43,406397,0
|
| 713 |
+
MNDY.US,D,20240409,000000,219.68,219.68,213.04,215.75,613147,0
|
| 714 |
+
MNDY.US,D,20240410,000000,203.32,207.47,195.05,199.91,1859727,0
|
| 715 |
+
MNDY.US,D,20240411,000000,200.92,202.31,197.52,200.19,800837,0
|
| 716 |
+
MNDY.US,D,20240412,000000,196.58,198.41,191.92,193.11,708985,0
|
| 717 |
+
MNDY.US,D,20240415,000000,193.61,195.17,183.93,184.25,762911,0
|
| 718 |
+
MNDY.US,D,20240416,000000,182.49,189.23,182.49,187.92,862278,0
|
| 719 |
+
MNDY.US,D,20240417,000000,187.92,188.8,183.6675,184.76,352219,0
|
| 720 |
+
MNDY.US,D,20240418,000000,187.1,190.61,183.01,185.1,819848,0
|
| 721 |
+
MNDY.US,D,20240419,000000,185.57,185.57,177.33,178.07,845759,0
|
| 722 |
+
MNDY.US,D,20240422,000000,179.26,184.29,174.75,181.89,732457,0
|
| 723 |
+
MNDY.US,D,20240423,000000,183.1,188.52,181.68,184.79,812204,0
|
| 724 |
+
MNDY.US,D,20240424,000000,186.92,189.6,183.86,187.25,512637,0
|
| 725 |
+
MNDY.US,D,20240425,000000,181.86,185.905,180.51,185.2,359466,0
|
| 726 |
+
MNDY.US,D,20240426,000000,187.21,190.91,185.9,190.4,768823,0
|
| 727 |
+
MNDY.US,D,20240429,000000,191.35,193.43,189.325,192.8,583291,0
|
| 728 |
+
MNDY.US,D,20240430,000000,194.2,200.35,188.645,189.33,971265,0
|
| 729 |
+
MNDY.US,D,20240501,000000,187.29,192.94,183.2646,189.95,1001772,0
|
| 730 |
+
MNDY.US,D,20240502,000000,190.38,191.29,179.02,186.93,945394,0
|
| 731 |
+
MNDY.US,D,20240503,000000,191.47,191.47,184.1,185.48,486254,0
|
| 732 |
+
MNDY.US,D,20240506,000000,185.72,194.975,185.72,194.54,708615,0
|
| 733 |
+
MNDY.US,D,20240507,000000,192.04,193.325,189.83,190.37,466874,0
|
| 734 |
+
MNDY.US,D,20240508,000000,187.14,189.96,182.63,186.28,895331,0
|
| 735 |
+
MNDY.US,D,20240509,000000,184.4,185.68,180.94,181,1038483,0
|
| 736 |
+
MNDY.US,D,20240510,000000,182.16,184.46,180.7,181.76,1622728,0
|
| 737 |
+
MNDY.US,D,20240513,000000,181.66,184.7,180.66,181.28,1221599,0
|
| 738 |
+
MNDY.US,D,20240514,000000,181.45,184.45,181,181.86,1873583,0
|
| 739 |
+
MNDY.US,D,20240515,000000,217.77,226.43,215.22,220.72,4464302,0
|
| 740 |
+
MNDY.US,D,20240516,000000,222.84,232.6899,218.76,228.4,1876544,0
|
| 741 |
+
MNDY.US,D,20240517,000000,227.17,231.315,225.03,228.83,938752,0
|
| 742 |
+
MNDY.US,D,20240520,000000,229.37,231.7423,226.7153,229.4,603238,0
|
| 743 |
+
MNDY.US,D,20240521,000000,228.17,244.16,225.0701,241.45,1543970,0
|
| 744 |
+
MNDY.US,D,20240522,000000,241,248.3599,240.505,246.44,1287182,0
|
| 745 |
+
MNDY.US,D,20240523,000000,249,249,243.5253,244.72,1023781,0
|
| 746 |
+
MNDY.US,D,20240524,000000,244,246.225,241.5507,243.5,695112,0
|
| 747 |
+
MNDY.US,D,20240528,000000,243.79,247.9899,240.32,240.54,999181,0
|
| 748 |
+
MNDY.US,D,20240529,000000,238.37,241.48,236.92,240.26,592448,0
|
| 749 |
+
MNDY.US,D,20240530,000000,235,235,222.59,224.4,1189418,0
|
| 750 |
+
MNDY.US,D,20240531,000000,226.55,231.35,220.14,225.91,1898577,0
|
| 751 |
+
MNDY.US,D,20240603,000000,226.79,227.99,213.84,216,1087762,0
|
| 752 |
+
MNDY.US,D,20240604,000000,217.05,222.715,212.31,213.88,1010597,0
|
| 753 |
+
MNDY.US,D,20240605,000000,217,218.97,213.2569,216.08,688746,0
|
| 754 |
+
MNDY.US,D,20240606,000000,215.25,224.58,213.9102,223.59,791638,0
|
| 755 |
+
MNDY.US,D,20240607,000000,222.87,225.3,219.34,223.24,533594,0
|
| 756 |
+
MNDY.US,D,20240610,000000,222.98,226.3899,221.795,225.21,559135,0
|
| 757 |
+
MNDY.US,D,20240611,000000,224.94,228.74,222.56,228.61,519132,0
|
| 758 |
+
MNDY.US,D,20240612,000000,230.96,239.54,230.35,231.55,875030,0
|
| 759 |
+
MNDY.US,D,20240613,000000,232.01,232.9,227.405,228.14,565333,0
|
| 760 |
+
MNDY.US,D,20240614,000000,228.05,228.31,225,226.58,360502,0
|
| 761 |
+
MNDY.US,D,20240617,000000,225.65,226.18,220.86,222.34,323943,0
|
| 762 |
+
MNDY.US,D,20240618,000000,222.15,227.76,220.64,225.08,437302,0
|
| 763 |
+
MNDY.US,D,20240620,000000,224.19,224.34,215.08,217.7,651936,0
|
| 764 |
+
MNDY.US,D,20240621,000000,211.77,225.34,210,224.97,934062,0
|
| 765 |
+
MNDY.US,D,20240624,000000,219.66,222.925,217.4009,221.68,425899,0
|
| 766 |
+
MNDY.US,D,20240625,000000,222.45,223.84,219.46,223.78,372616,0
|
| 767 |
+
MNDY.US,D,20240626,000000,227.78,231.33,224.37,229.52,760972,0
|
| 768 |
+
MNDY.US,D,20240627,000000,229.25,239.38,229.25,236.28,651894,0
|
| 769 |
+
MNDY.US,D,20240628,000000,238.64,243.36,237,240.76,577561,0
|
| 770 |
+
MNDY.US,D,20240701,000000,239.75,240.76,234.08,239.97,469461,0
|
| 771 |
+
MNDY.US,D,20240702,000000,237.9,240.32,235.95,237.03,423496,0
|
| 772 |
+
MNDY.US,D,20240703,000000,237.03,245,236.77,243.31,274060,0
|
| 773 |
+
MNDY.US,D,20240705,000000,243.15,249.1,242.37,248.98,396141,0
|
| 774 |
+
MNDY.US,D,20240708,000000,250,251.48,240.66,244.24,459041,0
|
| 775 |
+
MNDY.US,D,20240709,000000,250.55,250.55,236.76,237.74,470050,0
|
| 776 |
+
MNDY.US,D,20240710,000000,238.55,238.91,228.125,234.61,677080,0
|
| 777 |
+
MNDY.US,D,20240711,000000,235.37,240.92,230.52,231.33,583043,0
|
| 778 |
+
MNDY.US,D,20240712,000000,230.25,233.94,227.99,231.58,508864,0
|
| 779 |
+
MNDY.US,D,20240715,000000,233,239.865,231.365,236.53,542148,0
|
| 780 |
+
MNDY.US,D,20240716,000000,236.57,241.85,234.4092,237.16,307625,0
|
| 781 |
+
MNDY.US,D,20240717,000000,233.14,234.97,228.2038,230.28,428306,0
|
| 782 |
+
MNDY.US,D,20240718,000000,230.53,231.64,221.83,227.09,360631,0
|
| 783 |
+
MNDY.US,D,20240719,000000,226.81,231.65,224.94,228.65,235028,0
|
| 784 |
+
MNDY.US,D,20240722,000000,231.5,236.57,229.6,235.64,268390,0
|
| 785 |
+
MNDY.US,D,20240723,000000,233.3,238.52,232.89,236.49,278753,0
|
| 786 |
+
MNDY.US,D,20240724,000000,235.25,237.91,229.01,229.84,450951,0
|
| 787 |
+
MNDY.US,D,20240725,000000,230.01,240.0106,224.74,236.1,445970,0
|
| 788 |
+
MNDY.US,D,20240726,000000,240,243.7432,234.79,237.97,410912,0
|
| 789 |
+
MNDY.US,D,20240729,000000,239.98,240.75,233.06,233.65,253445,0
|
| 790 |
+
MNDY.US,D,20240730,000000,234.56,236.95,227.11,227.74,505395,0
|
| 791 |
+
MNDY.US,D,20240731,000000,232.66,234.575,228.525,229.81,464995,0
|
| 792 |
+
MNDY.US,D,20240801,000000,228.45,228.46,211.555,217.08,690204,0
|
| 793 |
+
MNDY.US,D,20240802,000000,208.65,209.35,198.8,203.61,723407,0
|
| 794 |
+
MNDY.US,D,20240805,000000,189,208.85,188.01,202.41,823467,0
|
| 795 |
+
MNDY.US,D,20240806,000000,207.4,211.63,204.31,208.74,630706,0
|
| 796 |
+
MNDY.US,D,20240807,000000,212.77,218.5,206.29,207.42,562247,0
|
| 797 |
+
MNDY.US,D,20240808,000000,211.18,218.8,210.2,215.89,748103,0
|
| 798 |
+
MNDY.US,D,20240809,000000,215.14,225.85,215.14,225.7,1084566,0
|
| 799 |
+
MNDY.US,D,20240812,000000,248.44,260.58,240.3,259.05,2843487,0
|
| 800 |
+
MNDY.US,D,20240813,000000,265,265.97,257.49,262.18,1100692,0
|
| 801 |
+
MNDY.US,D,20240814,000000,260,264,256.14,259.36,830872,0
|
| 802 |
+
MNDY.US,D,20240815,000000,262,264,259.36,260.79,810375,0
|
| 803 |
+
MNDY.US,D,20240816,000000,259.385,263.79,253.51,263.38,564859,0
|
| 804 |
+
MNDY.US,D,20240819,000000,264.4,270,263.57,270,610702,0
|
| 805 |
+
MNDY.US,D,20240820,000000,269.63,272.77,263.44,268.69,488327,0
|
| 806 |
+
MNDY.US,D,20240821,000000,269.31,269.42,264.29,266.5,318814,0
|
| 807 |
+
MNDY.US,D,20240822,000000,266.49,270.78,261.53,262.34,334337,0
|
| 808 |
+
MNDY.US,D,20240823,000000,265.13,266.18,260.4,263.42,342876,0
|
| 809 |
+
MNDY.US,D,20240826,000000,263.74,266.14,260.96,263.36,260630,0
|
| 810 |
+
MNDY.US,D,20240827,000000,260.39,264.425,258.33,259.41,328024,0
|
| 811 |
+
MNDY.US,D,20240828,000000,258.4,260.15,253.7,256.17,321099,0
|
| 812 |
+
MNDY.US,D,20240829,000000,257.12,267.66,257.12,263.95,551316,0
|
| 813 |
+
MNDY.US,D,20240830,000000,263.5,266.59,259.78,265.89,338805,0
|
| 814 |
+
MNDY.US,D,20240903,000000,261.01,261.2,248.36,250.78,627174,0
|
| 815 |
+
MNDY.US,D,20240904,000000,246.25,251.93,244.71,247.84,345879,0
|
| 816 |
+
MNDY.US,D,20240905,000000,246.39,251.26,243.945,249.12,373955,0
|
| 817 |
+
MNDY.US,D,20240906,000000,250.38,252.56,240.65,241.08,311899,0
|
| 818 |
+
MNDY.US,D,20240909,000000,242.11,246.11,240.56,244.47,436754,0
|
| 819 |
+
MNDY.US,D,20240910,000000,247.11,247.455,242.96,243.33,196593,0
|
| 820 |
+
MNDY.US,D,20240911,000000,243.01,250.51,242.5855,250.24,302024,0
|
| 821 |
+
MNDY.US,D,20240912,000000,251.97,260.03,251.005,258.99,386527,0
|
| 822 |
+
MNDY.US,D,20240913,000000,259.03,264.69,255.47,255.73,321362,0
|
| 823 |
+
MNDY.US,D,20240916,000000,257,263.965,256.1766,263.13,339157,0
|
| 824 |
+
MNDY.US,D,20240917,000000,264.37,268.01,257.42,258.93,381268,0
|
| 825 |
+
MNDY.US,D,20240918,000000,258.05,263.2,254.33,261.17,317454,0
|
| 826 |
+
MNDY.US,D,20240919,000000,269.62,277.94,267.285,274.33,538939,0
|
| 827 |
+
MNDY.US,D,20240920,000000,273.15,281.26,273.15,280.17,525577,0
|
| 828 |
+
MNDY.US,D,20240923,000000,279.99,280.17,274.1501,277.93,1018082,0
|
| 829 |
+
MNDY.US,D,20240924,000000,279.48,284.08,276.3341,281.64,372841,0
|
| 830 |
+
MNDY.US,D,20240925,000000,284,285.64,280.5,280.7,326761,0
|
| 831 |
+
MNDY.US,D,20240926,000000,284.07,285,270.1601,273.09,427949,0
|
| 832 |
+
MNDY.US,D,20240927,000000,273.85,275,269.2,271.97,363223,0
|
| 833 |
+
MNDY.US,D,20240930,000000,270,278,268.43,277.77,539655,0
|
| 834 |
+
MNDY.US,D,20241001,000000,280.6,281.105,264.2101,269.14,603948,0
|
| 835 |
+
MNDY.US,D,20241002,000000,267.99,272.9,265.18,271.34,246095,0
|
| 836 |
+
MNDY.US,D,20241003,000000,270.22,277.3825,267.68,275.99,471673,0
|
| 837 |
+
MNDY.US,D,20241004,000000,280.34,281.25,276.09,277.59,400891,0
|
| 838 |
+
MNDY.US,D,20241007,000000,276.46,277.59,271.66,273.87,271830,0
|
| 839 |
+
MNDY.US,D,20241008,000000,274.06,278.9899,274.06,277.14,264628,0
|
| 840 |
+
MNDY.US,D,20241009,000000,277.5,282.785,273.15,280.01,307599,0
|
| 841 |
+
MNDY.US,D,20241010,000000,280,285.84,278.63,282.61,486897,0
|
| 842 |
+
MNDY.US,D,20241011,000000,284.16,289.98,282.2636,289.56,462498,0
|
| 843 |
+
MNDY.US,D,20241014,000000,291.89,293.88,288.075,291.73,310058,0
|
| 844 |
+
MNDY.US,D,20241015,000000,290.06,291.075,277.292,285.83,454513,0
|
| 845 |
+
MNDY.US,D,20241016,000000,287.05,287.05,279.1526,284.31,208473,0
|
| 846 |
+
MNDY.US,D,20241017,000000,288.56,289,284.35,285.86,296681,0
|
| 847 |
+
MNDY.US,D,20241018,000000,290.52,290.52,286.11,287.31,150427,0
|
| 848 |
+
MNDY.US,D,20241021,000000,288.55,290.94,284.37,289.72,254964,0
|
| 849 |
+
MNDY.US,D,20241022,000000,289,290.1699,287.48,289.38,285109,0
|
| 850 |
+
MNDY.US,D,20241023,000000,289.38,289.38,282.065,282.52,319671,0
|
| 851 |
+
MNDY.US,D,20241024,000000,285.92,297.27,284.735,297.27,508043,0
|
| 852 |
+
MNDY.US,D,20241025,000000,300,302.5699,296.7705,299.61,642078,0
|
| 853 |
+
MNDY.US,D,20241028,000000,300,302.17,293.59,297.35,318110,0
|
| 854 |
+
MNDY.US,D,20241029,000000,296.5,306.8,294.64,302.5,385437,0
|
| 855 |
+
MNDY.US,D,20241030,000000,303.75,304.34,298.48,300.23,207542,0
|
| 856 |
+
MNDY.US,D,20241031,000000,299.88,299.9,291.65,293.87,464302,0
|
| 857 |
+
MNDY.US,D,20241101,000000,295.485,300.89,283.63,299.55,567019,0
|
| 858 |
+
MNDY.US,D,20241104,000000,297.31,300.4,294.675,295.78,496745,0
|
| 859 |
+
MNDY.US,D,20241105,000000,296.56,299.98,295.12,296.95,644956,0
|
| 860 |
+
MNDY.US,D,20241106,000000,307.81,316.39,304.69,316.03,476882,0
|
| 861 |
+
MNDY.US,D,20241107,000000,316.03,322.41,312.79,318.56,753813,0
|
| 862 |
+
MNDY.US,D,20241108,000000,318,324.99,312,324.31,816538,0
|
| 863 |
+
MNDY.US,D,20241111,000000,269,280,256.01,275.21,4011515,0
|
| 864 |
+
MNDY.US,D,20241112,000000,275,283.56,260.59,260.59,2127154,0
|
| 865 |
+
MNDY.US,D,20241113,000000,261.5,275.51,257.08,269.16,1854834,0
|
| 866 |
+
MNDY.US,D,20241114,000000,270,270.34,260.38,268.9,1035712,0
|
| 867 |
+
MNDY.US,D,20241115,000000,264.41,267,257.745,262.89,855574,0
|
| 868 |
+
MNDY.US,D,20241118,000000,259.82,265.91,254.0475,255.46,1099820,0
|
| 869 |
+
MNDY.US,D,20241119,000000,253.5,258.52,252.5,257.02,841846,0
|
| 870 |
+
MNDY.US,D,20241120,000000,257.7,261.71,255.5,260.15,438304,0
|
| 871 |
+
MNDY.US,D,20241121,000000,263.27,278.1986,263.27,276.26,1191939,0
|
| 872 |
+
MNDY.US,D,20241122,000000,278.03,293.25,278.03,284.59,1301353,0
|
| 873 |
+
MNDY.US,D,20241125,000000,291.88,298.22,289.9421,296.1,1043955,0
|
| 874 |
+
MNDY.US,D,20241126,000000,296.89,302.29,292.43,293,666230,0
|
| 875 |
+
MNDY.US,D,20241127,000000,291.66,291.995,279.7901,286.95,654881,0
|
| 876 |
+
MNDY.US,D,20241129,000000,286.95,289.06,284.5375,285.36,250222,0
|
| 877 |
+
MNDY.US,D,20241202,000000,285,285.985,274.271,274.7,787427,0
|
| 878 |
+
MNDY.US,D,20241203,000000,274.87,283.68,273.74,280.8,508865,0
|
| 879 |
+
MNDY.US,D,20241204,000000,282.01,295,265,292.8,1078263,0
|
| 880 |
+
MNDY.US,D,20241205,000000,295.99,295.99,283.71,285.02,572491,0
|
| 881 |
+
MNDY.US,D,20241206,000000,290.76,302,290.02,297.07,688146,0
|
| 882 |
+
MNDY.US,D,20241209,000000,299.5,302.77,288.25,290.19,548850,0
|
| 883 |
+
MNDY.US,D,20241210,000000,287.68,289.984,272.25,276.43,863036,0
|
| 884 |
+
MNDY.US,D,20241211,000000,284.51,284.52,276.51,278.03,623002,0
|
| 885 |
+
MNDY.US,D,20241212,000000,276.52,286.85,276.27,282.04,415296,0
|
| 886 |
+
MNDY.US,D,20241213,000000,277.84,280.92,272,273.08,488853,0
|
| 887 |
+
MNDY.US,D,20241216,000000,273.255,276.6,266.42,273.33,903502,0
|
| 888 |
+
MNDY.US,D,20241217,000000,272.5,274.42,251.46,251.8,2161463,0
|
| 889 |
+
MNDY.US,D,20241218,000000,250.38,250.89,230.59,231.99,2972910,0
|
| 890 |
+
MNDY.US,D,20241219,000000,234.71,235.305,221.61,224.69,1876899,0
|
| 891 |
+
MNDY.US,D,20241220,000000,217.67,246,213.7,242.49,2237888,0
|
| 892 |
+
MNDY.US,D,20241223,000000,244,244.275,229.5,231.85,972523,0
|
| 893 |
+
MNDY.US,D,20241224,000000,232.33,235.06,230.3,234.8,298008,0
|
| 894 |
+
MNDY.US,D,20241226,000000,232.55,237.51,231.21,235.22,311478,0
|
| 895 |
+
MNDY.US,D,20241227,000000,234.14,234.14,228.515,233.22,437984,0
|
| 896 |
+
MNDY.US,D,20241230,000000,229.045,237.72,229.045,235.29,683735,0
|
| 897 |
+
MNDY.US,D,20241231,000000,235.87,237.65,231.25,235.44,660458,0
|
| 898 |
+
MNDY.US,D,20250102,000000,238,240,230.87,231.04,721818,0
|
| 899 |
+
MNDY.US,D,20250103,000000,233.98,238.92,233.41,235.25,831342,0
|
| 900 |
+
MNDY.US,D,20250106,000000,237.8,241.6391,233.96,237,783420,0
|
| 901 |
+
MNDY.US,D,20250107,000000,237,238.3,223.51,225.36,1206013,0
|
| 902 |
+
MNDY.US,D,20250108,000000,225.11,228.9799,223.71,227.38,513763,0
|
| 903 |
+
MNDY.US,D,20250110,000000,222.68,224.99,215.17,218.47,1428585,0
|
| 904 |
+
MNDY.US,D,20250113,000000,213.29,217.35,210.57,213,1354957,0
|
| 905 |
+
MNDY.US,D,20250114,000000,216.23,224.88,216.18,220.16,942311,0
|
| 906 |
+
MNDY.US,D,20250115,000000,228.79,236.1926,228.53,234.15,1206765,0
|
| 907 |
+
MNDY.US,D,20250116,000000,241.65,245.88,234.76,240.61,1296232,0
|
| 908 |
+
MNDY.US,D,20250117,000000,244.35,247.21,238.8801,242.05,753976,0
|
| 909 |
+
MNDY.US,D,20250121,000000,245.68,249.015,242.755,247.46,897647,0
|
| 910 |
+
MNDY.US,D,20250122,000000,252.04,256.59,250.52,253.75,1030234,0
|
| 911 |
+
MNDY.US,D,20250123,000000,251.42,252.42,242.35,248.9,638033,0
|
| 912 |
+
MNDY.US,D,20250124,000000,251.44,254.3579,247.59,248.13,649485,0
|
| 913 |
+
MNDY.US,D,20250127,000000,242.36,256.5,242.3,245.97,754669,0
|
| 914 |
+
MNDY.US,D,20250128,000000,245.07,265.23,243.78,264.92,1103610,0
|
| 915 |
+
MNDY.US,D,20250129,000000,267,267,247.8,250,1144802,0
|
| 916 |
+
MNDY.US,D,20250130,000000,248.71,250.3062,237.72,241.86,1072547,0
|
| 917 |
+
MNDY.US,D,20250131,000000,248.36,261.645,247.955,255.46,1203906,0
|
| 918 |
+
MNDY.US,D,20250203,000000,249.01,252.6,242.4263,248.33,857688,0
|
| 919 |
+
MNDY.US,D,20250204,000000,246.98,257.5,246.98,254.18,612160,0
|
| 920 |
+
MNDY.US,D,20250205,000000,257.25,263.5,254.21,259.49,690072,0
|
| 921 |
+
MNDY.US,D,20250206,000000,257.51,265.63,257.51,265.33,744352,0
|
| 922 |
+
MNDY.US,D,20250207,000000,266,267.77,252.69,258.24,1574402,0
|
| 923 |
+
MNDY.US,D,20250210,000000,315.11,342.64,295.47,326.58,6396473,0
|
| 924 |
+
MNDY.US,D,20250211,000000,326.58,334.9,320.12,327.92,2286588,0
|
| 925 |
+
MNDY.US,D,20250212,000000,318.48,332.9,316.65,317.73,1483490,0
|
| 926 |
+
MNDY.US,D,20250213,000000,322.43,328.45,316.8,320.33,737201,0
|
| 927 |
+
MNDY.US,D,20250214,000000,320.48,320.49,312.44,318.5,508577,0
|
| 928 |
+
MNDY.US,D,20250218,000000,316,323.7205,310.83,322.03,750004,0
|
| 929 |
+
MNDY.US,D,20250219,000000,319.04,320.69,307.17,308.27,797035,0
|
| 930 |
+
MNDY.US,D,20250220,000000,307.51,308.53,294.5,308.01,1441999,0
|
| 931 |
+
MNDY.US,D,20250221,000000,308.35,313.655,300.36,300.65,871845,0
|
| 932 |
+
MNDY.US,D,20250224,000000,300.45,301.67,288,298.1,846120,0
|
| 933 |
+
MNDY.US,D,20250225,000000,296.63,298.61,287.05,297.325,828879,0
|
| 934 |
+
MNDY.US,D,20250226,000000,300.99,309.255,298.63,306.04,841463,0
|
| 935 |
+
MNDY.US,D,20250227,000000,312.8,312.82,295.43,296.55,504095,0
|
| 936 |
+
MNDY.US,D,20250228,000000,293.73,297.3,288,296.77,666089,0
|
| 937 |
+
MNDY.US,D,20250303,000000,300.38,303.34,277.6172,278.37,708738,0
|
| 938 |
+
MNDY.US,D,20250304,000000,268.63,284.28,264.6,276.525,670962,0
|
| 939 |
+
MNDY.US,D,20250305,000000,275.69,281.9,272.03,280.2,458632,0
|
| 940 |
+
MNDY.US,D,20250306,000000,274.04,274.6,254,254,956111,0
|
| 941 |
+
MNDY.US,D,20250307,000000,254.6,257.02,235.68,252.26,1465954,0
|
| 942 |
+
MNDY.US,D,20250310,000000,233.365,243.825,226.26,233.06,1645623,0
|
| 943 |
+
MNDY.US,D,20250311,000000,235,242.97,232.85,242.82,1357194,0
|
| 944 |
+
MNDY.US,D,20250312,000000,247.32,257,244.34,250,1373176,0
|
| 945 |
+
MNDY.US,D,20250313,000000,247.565,250.06,232,242.37,1251108,0
|
| 946 |
+
MNDY.US,D,20250314,000000,246.37,258.65,246.37,255.87,909032,0
|
| 947 |
+
MNDY.US,D,20250317,000000,264.04,269.48,260,265.73,767620,0
|
| 948 |
+
MNDY.US,D,20250318,000000,260.345,264.4,256.06,257.23,809631,0
|
| 949 |
+
MNDY.US,D,20250319,000000,260.75,265.4781,256.87,262.68,680767,0
|
| 950 |
+
MNDY.US,D,20250320,000000,260.7,268.52,260,264.56,381871,0
|
| 951 |
+
MNDY.US,D,20250321,000000,258.48,268.38,257.96,265.45,580785,0
|
| 952 |
+
MNDY.US,D,20250324,000000,271.76,280.31,271.51,276.52,765671,0
|
| 953 |
+
MNDY.US,D,20250325,000000,276.96,281.86,275.048,277.35,352155,0
|
| 954 |
+
MNDY.US,D,20250326,000000,276.93,276.93,260.98,264.47,599414,0
|
| 955 |
+
MNDY.US,D,20250327,000000,260.37,260.37,252.24,255.68,719378,0
|
| 956 |
+
MNDY.US,D,20250328,000000,255.05,255.45,244.3,247.01,618355,0
|
| 957 |
+
MNDY.US,D,20250331,000000,236.51,245.325,230.66,243.16,680059,0
|
| 958 |
+
MNDY.US,D,20250401,000000,243.87,263.8,240.73,262.18,1361481,0
|
| 959 |
+
MNDY.US,D,20250402,000000,250.995,269.8173,250.995,266.6,644566,0
|
| 960 |
+
MNDY.US,D,20250403,000000,251,253.36,233.34,233.63,1347036,0
|
| 961 |
+
MNDY.US,D,20250404,000000,222.73,223.57,204.54,217.77,1708733,0
|
| 962 |
+
MNDY.US,D,20250407,000000,202.66,230.67,202.01,221.01,1347325,0
|
| 963 |
+
MNDY.US,D,20250408,000000,231.41,238.88,211.01,218.32,929225,0
|
| 964 |
+
MNDY.US,D,20250409,000000,217.59,261.17,217.59,252,1278100,0
|
| 965 |
+
MNDY.US,D,20250410,000000,243,249.83,234.8119,243.65,1242497,0
|
| 966 |
+
MNDY.US,D,20250411,000000,241.49,244.315,228.78,240.81,944737,0
|
| 967 |
+
MNDY.US,D,20250414,000000,250.1,251.57,237.24,245.8,716975,0
|
| 968 |
+
MNDY.US,D,20250415,000000,244.85,253.85,244.85,251.095,573357,0
|
| 969 |
+
MNDY.US,D,20250416,000000,245.27,253.225,240.53,250.34,574360,0
|
| 970 |
+
MNDY.US,D,20250417,000000,245.8,252.4099,239.585,246.28,551683,0
|
| 971 |
+
MNDY.US,D,20250421,000000,244.99,246.57,228.6,229.03,431288,0
|
| 972 |
+
MNDY.US,D,20250422,000000,235.38,238.7844,230.94,237.67,351500,0
|
| 973 |
+
MNDY.US,D,20250423,000000,249.87,260.275,246.25,247.99,715072,0
|
| 974 |
+
MNDY.US,D,20250424,000000,254.61,266.82,253.75,265.68,760217,0
|
| 975 |
+
MNDY.US,D,20250425,000000,265.6,276.15,264,274,624470,0
|
| 976 |
+
MNDY.US,D,20250428,000000,274.6,278,265.33,274.56,613746,0
|
| 977 |
+
MNDY.US,D,20250429,000000,274.39,277.63,272,276.3,388947,0
|
| 978 |
+
MNDY.US,D,20250430,000000,271.01,281.83,262.33,280.99,420799,0
|
| 979 |
+
MNDY.US,D,20250501,000000,283.71,283.84,276.5575,277.13,725787,0
|
| 980 |
+
MNDY.US,D,20250502,000000,282.27,282.27,272.75,279.12,553839,0
|
| 981 |
+
MNDY.US,D,20250505,000000,272.98,280.565,272.98,273.31,370367,0
|
| 982 |
+
MNDY.US,D,20250506,000000,270,279.15,266.11,275.6,350654,0
|
| 983 |
+
MNDY.US,D,20250507,000000,275.45,277.15,271.2887,276.27,564705,0
|
| 984 |
+
MNDY.US,D,20250508,000000,279.8,284.2809,276.185,281.69,531318,0
|
| 985 |
+
MNDY.US,D,20250509,000000,282.71,282.99,270.07,278.24,1298197,0
|
| 986 |
+
MNDY.US,D,20250512,000000,287.75,290,270.2514,279.17,2064359,0
|
| 987 |
+
MNDY.US,D,20250513,000000,278.63,298.72,278.0001,290.49,1238427,0
|
| 988 |
+
MNDY.US,D,20250514,000000,293.49,301.82,288.57,292.83,791365,0
|
| 989 |
+
MNDY.US,D,20250515,000000,290.55,295.99,286.6453,292.97,609678,0
|
| 990 |
+
MNDY.US,D,20250516,000000,293.47,300.99,292.47,293.13,480775,0
|
| 991 |
+
MNDY.US,D,20250519,000000,286.17,295.38,286.015,290.1,498516,0
|
| 992 |
+
MNDY.US,D,20250520,000000,291.025,302.33,287.27,302.07,696074,0
|
| 993 |
+
MNDY.US,D,20250521,000000,298.65,303,290.85,291.9,611369,0
|
| 994 |
+
MNDY.US,D,20250522,000000,290.41,294.955,287,289.69,412770,0
|
| 995 |
+
MNDY.US,D,20250523,000000,284,290.96,281.2201,288.6,283662,0
|
| 996 |
+
MNDY.US,D,20250527,000000,293.05,300.05,290.9348,299.11,409007,0
|
| 997 |
+
MNDY.US,D,20250528,000000,300,302.21,297,297.195,372741,0
|
| 998 |
+
MNDY.US,D,20250529,000000,302.35,302.35,291.26,293.19,461435,0
|
| 999 |
+
MNDY.US,D,20250530,000000,295.55,298.295,289.785,297.49,768595,0
|
| 1000 |
+
MNDY.US,D,20250602,000000,297.49,307.77,295.89,304.08,734218,0
|
| 1001 |
+
MNDY.US,D,20250603,000000,306.53,307.99,302.385,307.39,381780,0
|
| 1002 |
+
MNDY.US,D,20250604,000000,306.24,308.54,299.4,305.19,423027,0
|
| 1003 |
+
MNDY.US,D,20250605,000000,307.28,312.0364,303.06,305,737006,0
|
| 1004 |
+
MNDY.US,D,20250606,000000,307.69,310.2436,301.3638,305.29,293779,0
|
| 1005 |
+
MNDY.US,D,20250609,000000,308,311,304.67,309.02,328235,0
|
| 1006 |
+
MNDY.US,D,20250610,000000,309.02,311.9,303.69,308.12,321284,0
|
| 1007 |
+
MNDY.US,D,20250611,000000,305.34,309.81,291.7,301.1,527657,0
|
| 1008 |
+
MNDY.US,D,20250612,000000,300.52,308.115,298.02,298.96,417849,0
|
| 1009 |
+
MNDY.US,D,20250613,000000,292,292,278.31,279.95,899287,0
|
| 1010 |
+
MNDY.US,D,20250616,000000,284.99,294.455,283.617,289.53,684681,0
|
| 1011 |
+
MNDY.US,D,20250617,000000,282.33,290.509,281.14,289.4,470518,0
|
| 1012 |
+
MNDY.US,D,20250618,000000,290.98,295.865,286.7596,287.43,362651,0
|
| 1013 |
+
MNDY.US,D,20250620,000000,289.33,293.6499,279.86,280.46,544541,0
|
| 1014 |
+
MNDY.US,D,20250623,000000,277.52,289.62,274.0001,288.69,381396,0
|
| 1015 |
+
MNDY.US,D,20250624,000000,296.55,302.64,294.01,300.33,667417,0
|
| 1016 |
+
MNDY.US,D,20250625,000000,302.32,305.41,293.83,298.36,249159,0
|
| 1017 |
+
MNDY.US,D,20250626,000000,300,305.87,294.5,305.52,374229,0
|
| 1018 |
+
MNDY.US,D,20250627,000000,306.98,312.5,302.65,307.96,530821,0
|
| 1019 |
+
MNDY.US,D,20250630,000000,310.47,316.98,310,314.48,502752,0
|
| 1020 |
+
MNDY.US,D,20250701,000000,311.15,312.85,297.38,303.76,514617,0
|
| 1021 |
+
MNDY.US,D,20250702,000000,300.38,306,295.55,299.86,366501,0
|
| 1022 |
+
MNDY.US,D,20250703,000000,304.71,313.5,304.3735,307.4,296823,0
|
| 1023 |
+
MNDY.US,D,20250707,000000,305.56,307.87,302.295,307.39,403670,0
|
| 1024 |
+
MNDY.US,D,20250708,000000,308.98,309.11,303.05,305.95,358090,0
|
| 1025 |
+
MNDY.US,D,20250709,000000,308.08,314.4301,306.86,309.62,496178,0
|
| 1026 |
+
MNDY.US,D,20250710,000000,310.19,314.995,293.82,301.19,548593,0
|
| 1027 |
+
MNDY.US,D,20250711,000000,298.53,301,283.73,284.61,674581,0
|
| 1028 |
+
MNDY.US,D,20250714,000000,284.7,291.08,282,290.92,361084,0
|
| 1029 |
+
MNDY.US,D,20250715,000000,291.61,293.19,282.63,284.21,416606,0
|
| 1030 |
+
MNDY.US,D,20250716,000000,285.32,287.955,280.4,287.05,421136,0
|
| 1031 |
+
MNDY.US,D,20250717,000000,289.12,292.66,285.34,289.84,279882,0
|
| 1032 |
+
MNDY.US,D,20250718,000000,292.81,292.81,285.42,291.8,272476,0
|
| 1033 |
+
MNDY.US,D,20250721,000000,293,293,283.74,284.15,461108,0
|
| 1034 |
+
MNDY.US,D,20250722,000000,282.46,289.59,279.81,287.54,335974,0
|
| 1035 |
+
MNDY.US,D,20250723,000000,289.72,296.935,288.355,291.18,408678,0
|
| 1036 |
+
MNDY.US,D,20250724,000000,294.55,296.46,287.58,289.27,228334,0
|
| 1037 |
+
MNDY.US,D,20250725,000000,288.44,294.6,285.24,292.24,311702,0
|
| 1038 |
+
MNDY.US,D,20250728,000000,294,295,283.75,284.06,402896,0
|
| 1039 |
+
MNDY.US,D,20250729,000000,288.67,293.18,276.04,280.45,737506,0
|
| 1040 |
+
MNDY.US,D,20250730,000000,281.87,281.87,274.38,277.73,547526,0
|
| 1041 |
+
MNDY.US,D,20250731,000000,279.68,279.68,261.94,262.29,995875,0
|
| 1042 |
+
MNDY.US,D,20250801,000000,257.05,257.55,247.16,250.54,1190377,0
|
| 1043 |
+
MNDY.US,D,20250804,000000,254.76,256.7,247.01,249.75,873582,0
|
| 1044 |
+
MNDY.US,D,20250805,000000,249.75,252.7431,246.771,249.96,685475,0
|
| 1045 |
+
MNDY.US,D,20250806,000000,259.4,263.48,253.04,258.5,1136051,0
|
| 1046 |
+
MNDY.US,D,20250807,000000,263.11,264,242.52,247.4,1166968,0
|
| 1047 |
+
MNDY.US,D,20250808,000000,251.45,252.86,241.27,248.04,1218450,0
|
| 1048 |
+
MNDY.US,D,20250811,000000,188.34,189.3599,173.2,174.13,9151051,0
|
| 1049 |
+
MNDY.US,D,20250812,000000,180.15,183.49,171.54,172.15,4879822,0
|
| 1050 |
+
MNDY.US,D,20250813,000000,176.28,182.565,174.15,178.51,3444065,0
|
| 1051 |
+
MNDY.US,D,20250814,000000,178.25,179.5,173.559,176.92,2358633,0
|
| 1052 |
+
MNDY.US,D,20250815,000000,176.92,180.3,175.22,175.74,1664449,0
|
| 1053 |
+
MNDY.US,D,20250818,000000,175.75,180.51,174.7448,179.01,1372524,0
|
| 1054 |
+
MNDY.US,D,20250819,000000,180.125,181.75,175.33,176.09,1739258,0
|
| 1055 |
+
MNDY.US,D,20250820,000000,175.93,176.34,171.88,173.37,1194509,0
|
| 1056 |
+
MNDY.US,D,20250821,000000,166.74,172.48,166.22,171.46,1329350,0
|
| 1057 |
+
MNDY.US,D,20250822,000000,171.01,178.89,169.34,177.89,1058022,0
|
| 1058 |
+
MNDY.US,D,20250825,000000,178.05,179.9,174.9,175.39,836637,0
|
| 1059 |
+
MNDY.US,D,20250826,000000,175.81,178.42,173.58,175.91,1258399,0
|
| 1060 |
+
MNDY.US,D,20250827,000000,177.11,182.22,176.35,181.8,1261279,0
|
| 1061 |
+
MNDY.US,D,20250828,000000,183.33,190.87,182.675,189.51,2044211,0
|
| 1062 |
+
MNDY.US,D,20250829,000000,189.35,193.15,189.09,193,1624821,0
|
| 1063 |
+
MNDY.US,D,20250902,000000,187.91,191.83,184.26,187.34,1936842,0
|
| 1064 |
+
MNDY.US,D,20250903,000000,187.56,189.55,182.67,185.17,982415,0
|
| 1065 |
+
MNDY.US,D,20250904,000000,182.5,183.27,178.42,182.42,1074466,0
|
| 1066 |
+
MNDY.US,D,20250905,000000,185.16,187.32,182.42,185.73,956454,0
|
| 1067 |
+
MNDY.US,D,20250908,000000,186.39,191.505,185.72,190.68,734102,0
|
| 1068 |
+
MNDY.US,D,20250909,000000,192.5,194.71,191,193.63,908943,0
|
| 1069 |
+
MNDY.US,D,20250910,000000,191.64,195.1,186.5901,187.34,790339,0
|
| 1070 |
+
MNDY.US,D,20250911,000000,189.4,192.49,188.09,191.8,867867,0
|
| 1071 |
+
MNDY.US,D,20250912,000000,192.86,192.86,189.0872,191.95,946719,0
|
| 1072 |
+
MNDY.US,D,20250915,000000,192.19,195.94,190.51,193.49,1929844,0
|
| 1073 |
+
MNDY.US,D,20250916,000000,193.28,196.235,191.01,195.6,1073446,0
|
| 1074 |
+
MNDY.US,D,20250917,000000,198.87,201.32,180.3,188.39,2613678,0
|
| 1075 |
+
MNDY.US,D,20250918,000000,192.19,206.86,191.09,206.18,2030066,0
|
| 1076 |
+
MNDY.US,D,20250919,000000,207.78,220.32,207.5,219.15,2338344,0
|
| 1077 |
+
MNDY.US,D,20250922,000000,217.7,218.45,211.5,211.99,1095222,0
|
| 1078 |
+
MNDY.US,D,20250923,000000,214.67,218.145,211.32,215.42,1163404,0
|
| 1079 |
+
MNDY.US,D,20250924,000000,216,220.8,211.315,212.4,1259114,0
|
| 1080 |
+
MNDY.US,D,20250925,000000,209.6,210,205.05,207.28,1175591,0
|
| 1081 |
+
MNDY.US,D,20250926,000000,207.3,209.04,205.41,206.59,595821,0
|
| 1082 |
+
MNDY.US,D,20250929,000000,207.5,208.72,200.6042,201.57,882839,0
|
| 1083 |
+
MNDY.US,D,20250930,000000,202.42,202.42,192.05,193.69,1454295,0
|
| 1084 |
+
MNDY.US,D,20251001,000000,192.53,196.9297,179.56,184.32,2882465,0
|
| 1085 |
+
MNDY.US,D,20251002,000000,184.59,186.9799,180.1,182.26,2113947,0
|
| 1086 |
+
MNDY.US,D,20251003,000000,183.37,187.389,180.89,183.57,912970,0
|
| 1087 |
+
MNDY.US,D,20251006,000000,184.61,194.23,182.08,188.66,1356829,0
|
| 1088 |
+
MNDY.US,D,20251007,000000,190,190.01,177.775,178.96,1413414,0
|
| 1089 |
+
MNDY.US,D,20251008,000000,180,186.66,177.85,184.19,1365427,0
|
| 1090 |
+
MNDY.US,D,20251009,000000,184.72,191.21,184.1,190.61,751632,0
|
| 1091 |
+
MNDY.US,D,20251010,000000,190.8,192.185,183.02,185.03,779993,0
|
| 1092 |
+
MNDY.US,D,20251013,000000,188.11,188.25,181.31,185.65,832349,0
|
| 1093 |
+
MNDY.US,D,20251014,000000,184.05,188.975,182.5,187.665,848910,0
|
| 1094 |
+
MNDY.US,D,20251015,000000,189.61,189.61,179.15,180.91,1174599,0
|
| 1095 |
+
MNDY.US,D,20251016,000000,181.36,185,176,176.94,1005692,0
|
| 1096 |
+
MNDY.US,D,20251017,000000,176.23,182.08,176,181.58,653587,0
|
| 1097 |
+
MNDY.US,D,20251020,000000,182.53,186.72,182.09,186.02,660751,0
|
| 1098 |
+
MNDY.US,D,20251021,000000,185.24,198.145,185.24,192.28,836812,0
|
| 1099 |
+
MNDY.US,D,20251022,000000,192.5,193.42,188.405,190.68,676628,0
|
| 1100 |
+
MNDY.US,D,20251023,000000,191.59,197.3,191.315,196.23,637637,0
|
| 1101 |
+
MNDY.US,D,20251024,000000,199,202,196.57,197.41,473521,0
|
| 1102 |
+
MNDY.US,D,20251027,000000,198.5,202,197.1,198.78,475529,0
|
| 1103 |
+
MNDY.US,D,20251028,000000,198,202.31,197.1,200.52,486569,0
|
| 1104 |
+
MNDY.US,D,20251029,000000,199.3,201.49,195.82,195.94,616065,0
|
| 1105 |
+
MNDY.US,D,20251030,000000,194.97,205.6,192.6131,198.9,723345,0
|
| 1106 |
+
MNDY.US,D,20251031,000000,198.13,207.65,198.13,205.24,764877,0
|
| 1107 |
+
MNDY.US,D,20251103,000000,205.58,210.49,204.06,205.12,938950,0
|
| 1108 |
+
MNDY.US,D,20251104,000000,200.26,200.6199,192.12,192.67,741405,0
|
| 1109 |
+
MNDY.US,D,20251105,000000,192.86,194.91,190.53,192.23,796846,0
|
| 1110 |
+
MNDY.US,D,20251106,000000,188,188,178.1001,181.02,1713587,0
|
| 1111 |
+
MNDY.US,D,20251107,000000,176.18,190.72,176.18,189.59,1646787,0
|
| 1112 |
+
MNDY.US,D,20251110,000000,151.39,167.5,151,166.21,6418745,0
|
| 1113 |
+
MNDY.US,D,20251111,000000,166.21,169.7599,163.51,165.18,2863553,0
|
| 1114 |
+
MNDY.US,D,20251112,000000,164.93,166.295,157,159.11,1825245,0
|
| 1115 |
+
MNDY.US,D,20251113,000000,158.5,162.71,157.43,160.61,1222887,0
|
| 1116 |
+
MNDY.US,D,20251114,000000,157.11,164.16,156.35,160.54,1921971,0
|
| 1117 |
+
MNDY.US,D,20251117,000000,160.43,161.43,149.88,150.34,1870313,0
|
| 1118 |
+
MNDY.US,D,20251118,000000,149.25,153.74,147.17,153.175,1256049,0
|
| 1119 |
+
MNDY.US,D,20251119,000000,151.82,152.84,147.14,148.92,1316809,0
|
| 1120 |
+
MNDY.US,D,20251120,000000,151.52,153.5,144.53,145.23,1055369,0
|
| 1121 |
+
MNDY.US,D,20251121,000000,145.2,149.33,141.58,146.85,1543783,0
|
| 1122 |
+
MNDY.US,D,20251124,000000,147.43,148.74,143.26,145.235,2176683,0
|
| 1123 |
+
MNDY.US,D,20251125,000000,145,148.63,143.52,147.78,1561952,0
|
| 1124 |
+
MNDY.US,D,20251126,000000,148.97,148.97,144.25,144.97,798280,0
|
| 1125 |
+
MNDY.US,D,20251128,000000,146.05,147.88,141.9601,143.86,940308,0
|
| 1126 |
+
MNDY.US,D,20251201,000000,142.875,151.13,141.2,149.91,1563482,0
|
| 1127 |
+
MNDY.US,D,20251202,000000,150.8,151.54,148,148.6,765542,0
|
| 1128 |
+
MNDY.US,D,20251203,000000,147.66,155.4099,147,152.52,1373128,0
|
| 1129 |
+
MNDY.US,D,20251204,000000,155.89,158.06,152.405,154.76,1097408,0
|
| 1130 |
+
MNDY.US,D,20251205,000000,153.6,159.7,153.27,156.94,978175,0
|
| 1131 |
+
MNDY.US,D,20251208,000000,156.94,164.49,156.9,161.97,1099784,0
|
| 1132 |
+
MNDY.US,D,20251209,000000,161.24,163.355,160.31,162.51,835366,0
|
| 1133 |
+
MNDY.US,D,20251210,000000,161.41,162.2,157.8,159.4,710867,0
|
| 1134 |
+
MNDY.US,D,20251211,000000,159.4,163.555,158.2201,161.86,911108,0
|
| 1135 |
+
MNDY.US,D,20251212,000000,162.24,163.34,156.74,156.94,820632,0
|
| 1136 |
+
MNDY.US,D,20251215,000000,156.51,156.9,150.66,151.06,791216,0
|
| 1137 |
+
MNDY.US,D,20251216,000000,150.56,153.9115,149.7,150.14,1745341,0
|
| 1138 |
+
MNDY.US,D,20251217,000000,150.5,152.49,144.25,144.67,1785525,0
|
| 1139 |
+
MNDY.US,D,20251218,000000,147.38,150.09,145.09,145.52,1296413,0
|
| 1140 |
+
MNDY.US,D,20251219,000000,145.55,148.72,145.5226,147.08,1485824,0
|
| 1141 |
+
MNDY.US,D,20251222,000000,149.5,151.46,147.75,148.15,893051,0
|
| 1142 |
+
MNDY.US,D,20251223,000000,147.25,147.25,143.61,145.09,967881,0
|
| 1143 |
+
MNDY.US,D,20251224,000000,144.67,147.0498,144.6,146.1,306238,0
|
| 1144 |
+
MNDY.US,D,20251226,000000,146.5,146.5,144.2,145.78,594815,0
|
| 1145 |
+
MNDY.US,D,20251229,000000,144.35,147.12,143.5,145.38,859478,0
|
| 1146 |
+
MNDY.US,D,20251230,000000,145.22,149.262,145.19,145.32,789231,0
|
| 1147 |
+
MNDY.US,D,20251231,000000,145.32,148.325,144.7,147.56,886285,0
|
| 1148 |
+
MNDY.US,D,20260102,000000,148.43,149.17,142.79,143.42,1212715,0
|
| 1149 |
+
MNDY.US,D,20260105,000000,144.56,149.67,142.5,142.77,1956792,0
|
| 1150 |
+
MNDY.US,D,20260106,000000,143,147.7,142.09,146.91,1749813,0
|
| 1151 |
+
MNDY.US,D,20260107,000000,147.3,150.615,146.36,149.95,1038663,0
|
| 1152 |
+
MNDY.US,D,20260108,000000,149.82,151,143.79,147.67,1241801,0
|
| 1153 |
+
MNDY.US,D,20260109,000000,148.83,149.4,146.41,148.03,599150,0
|
| 1154 |
+
MNDY.US,D,20260112,000000,146.85,147.3625,142.815,146.35,998193,0
|
| 1155 |
+
MNDY.US,D,20260113,000000,146.33,147.39,137.08,139.22,2081662,0
|
| 1156 |
+
MNDY.US,D,20260114,000000,139.35,139.51,129.992,130.33,2555035,0
|
| 1157 |
+
MNDY.US,D,20260115,000000,131.59,136.71,131.43,132.81,1679304,0
|
| 1158 |
+
MNDY.US,D,20260116,000000,132.82,133.77,126.4125,126.7,2266879,0
|
| 1159 |
+
MNDY.US,D,20260120,000000,124,129.7499,123.45,126.89,1830450,0
|
| 1160 |
+
MNDY.US,D,20260121,000000,127.54,129.05,124,127.13,1908101,0
|
| 1161 |
+
MNDY.US,D,20260122,000000,127.96,130.73,126,127.68,1245992,0
|
| 1162 |
+
MNDY.US,D,20260123,000000,128.49,133,128.25,129.32,1384433,0
|
| 1163 |
+
MNDY.US,D,20260126,000000,129.32,130.915,128.53,130.06,964418,0
|
| 1164 |
+
MNDY.US,D,20260127,000000,130.39,131.3112,124.34,125.28,1124816,0
|
| 1165 |
+
MNDY.US,D,20260128,000000,125.92,128.79,125.55,126.15,1097406,0
|
| 1166 |
+
MNDY.US,D,20260129,000000,121.77,121.77,114.46,115.57,2263364,0
|
| 1167 |
+
MNDY.US,D,20260130,000000,115.8,118.16,113.8,114.75,1795763,0
|
| 1168 |
+
MNDY.US,D,20260202,000000,115.13,117.245,112.5,112.82,1336369,0
|
| 1169 |
+
MNDY.US,D,20260203,000000,109.58,109.58,100.08,101.71,3585590,0
|
| 1170 |
+
MNDY.US,D,20260204,000000,98.47,108.72,95.08005,104.8,5088993,0
|
| 1171 |
+
MNDY.US,D,20260205,000000,101.37,104.065,94.27,94.59,3036243,0
|
| 1172 |
+
MNDY.US,D,20260206,000000,96.01,98.63,92.73,98,3548886,0
|
| 1173 |
+
MNDY.US,D,20260209,000000,76.92,80.9,73.01,77.63,12910420,0
|
| 1174 |
+
MNDY.US,D,20260210,000000,76.8,77.93,73.2,74.11,6974532,0
|
| 1175 |
+
MNDY.US,D,20260211,000000,73.47,76.535,68.68,73.09,8123944,0
|
| 1176 |
+
MNDY.US,D,20260212,000000,72.556,77.9,70.7,73.63,6008606,0
|
| 1177 |
+
MNDY.US,D,20260213,000000,74.93,77,72.08,72.38,4040375,0
|
| 1178 |
+
MNDY.US,D,20260217,000000,71.59,75.29,71.33,74.34,4576870,0
|
| 1179 |
+
MNDY.US,D,20260218,000000,74.34,77.83,72.955,77.015,3025367,0
|
daily/us/nasdaq stocks/2/mobxw.us.txt
ADDED
|
@@ -0,0 +1,392 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MOBXW.US,D,20231226,000000,0.1,0.1,0.0602,0.07,30429,0
|
| 3 |
+
MOBXW.US,D,20231227,000000,0.0763,0.082,0.07,0.0702,16017,0
|
| 4 |
+
MOBXW.US,D,20231229,000000,0.0702,0.08,0.0702,0.0702,69798,0
|
| 5 |
+
MOBXW.US,D,20240102,000000,0.07,0.099,0.07,0.075,3643,0
|
| 6 |
+
MOBXW.US,D,20240103,000000,0.088,0.1,0.0501,0.0702,31901,0
|
| 7 |
+
MOBXW.US,D,20240104,000000,0.0958,0.165,0.09,0.15,234716,0
|
| 8 |
+
MOBXW.US,D,20240105,000000,0.1485,0.15,0.12,0.1499,14161,0
|
| 9 |
+
MOBXW.US,D,20240108,000000,0.15,0.165,0.12,0.14,16402,0
|
| 10 |
+
MOBXW.US,D,20240109,000000,0.14028,0.14028,0.12,0.14,15367,0
|
| 11 |
+
MOBXW.US,D,20240110,000000,0.166,0.2184,0.131,0.2089,186017,0
|
| 12 |
+
MOBXW.US,D,20240111,000000,0.198,0.198,0.17,0.17,15975,0
|
| 13 |
+
MOBXW.US,D,20240112,000000,0.1999,0.2,0.17,0.19,54503,0
|
| 14 |
+
MOBXW.US,D,20240116,000000,0.1999,0.1999,0.18,0.18,42410,0
|
| 15 |
+
MOBXW.US,D,20240117,000000,0.19,0.2113,0.18,0.21,166180,0
|
| 16 |
+
MOBXW.US,D,20240118,000000,0.35,0.35,0.18,0.19,119842,0
|
| 17 |
+
MOBXW.US,D,20240119,000000,0.2079,0.2449,0.2079,0.24,98479,0
|
| 18 |
+
MOBXW.US,D,20240122,000000,0.2201,0.245,0.21,0.21,9770,0
|
| 19 |
+
MOBXW.US,D,20240123,000000,0.2555,0.3349,0.211,0.25,8634,0
|
| 20 |
+
MOBXW.US,D,20240124,000000,0.25,0.26,0.2251,0.26,21089,0
|
| 21 |
+
MOBXW.US,D,20240125,000000,0.27,0.2701,0.2216,0.2225,10692,0
|
| 22 |
+
MOBXW.US,D,20240126,000000,0.26875,0.2799,0.21,0.27,120566,0
|
| 23 |
+
MOBXW.US,D,20240129,000000,0.29,0.2974,0.25,0.25,169833,0
|
| 24 |
+
MOBXW.US,D,20240130,000000,0.27,0.27,0.21,0.25,70623,0
|
| 25 |
+
MOBXW.US,D,20240201,000000,0.25,0.25,0.21,0.25,33816,0
|
| 26 |
+
MOBXW.US,D,20240202,000000,0.25,0.25,0.2121,0.25,4403,0
|
| 27 |
+
MOBXW.US,D,20240205,000000,0.2499,0.2499,0.2014,0.22,285405,0
|
| 28 |
+
MOBXW.US,D,20240206,000000,0.22,0.2694,0.19,0.21,56856,0
|
| 29 |
+
MOBXW.US,D,20240207,000000,0.2285,0.23,0.212,0.212,22500,0
|
| 30 |
+
MOBXW.US,D,20240208,000000,0.23,0.2498,0.19,0.23,47885,0
|
| 31 |
+
MOBXW.US,D,20240209,000000,0.2475,0.2937,0.2301,0.2525,125161,0
|
| 32 |
+
MOBXW.US,D,20240212,000000,0.29,0.2949,0.25,0.2525,49801,0
|
| 33 |
+
MOBXW.US,D,20240214,000000,0.3,0.3649,0.25,0.25,184345,0
|
| 34 |
+
MOBXW.US,D,20240215,000000,0.2623,0.33,0.2511,0.2701,82543,0
|
| 35 |
+
MOBXW.US,D,20240216,000000,0.2661,0.3374,0.2547,0.2701,20941,0
|
| 36 |
+
MOBXW.US,D,20240220,000000,0.35,0.35,0.24,0.26,133704,0
|
| 37 |
+
MOBXW.US,D,20240221,000000,0.2798,0.2798,0.2528,0.2658,18929,0
|
| 38 |
+
MOBXW.US,D,20240222,000000,0.2531,0.2531,0.215,0.22,7195,0
|
| 39 |
+
MOBXW.US,D,20240223,000000,0.2498,0.255,0.215,0.2523,72030,0
|
| 40 |
+
MOBXW.US,D,20240226,000000,0.255,0.255,0.239699,0.255,9634,0
|
| 41 |
+
MOBXW.US,D,20240227,000000,0.222101,0.25,0.22,0.2491,30141,0
|
| 42 |
+
MOBXW.US,D,20240228,000000,0.3299,0.3299,0.2251,0.2251,15082,0
|
| 43 |
+
MOBXW.US,D,20240229,000000,0.26,0.26,0.22,0.23,70240,0
|
| 44 |
+
MOBXW.US,D,20240301,000000,0.2643,0.3191,0.2302,0.245,13869,0
|
| 45 |
+
MOBXW.US,D,20240304,000000,0.246,0.246,0.23,0.23,34466,0
|
| 46 |
+
MOBXW.US,D,20240305,000000,0.2459,0.246,0.23,0.2459,9546,0
|
| 47 |
+
MOBXW.US,D,20240306,000000,0.2456,0.246,0.2456,0.246,491,0
|
| 48 |
+
MOBXW.US,D,20240307,000000,0.246,0.246,0.2459,0.2459,745,0
|
| 49 |
+
MOBXW.US,D,20240308,000000,0.2424,0.2453,0.225,0.23,40011,0
|
| 50 |
+
MOBXW.US,D,20240311,000000,0.2431,0.2455,0.2431,0.2454,31270,0
|
| 51 |
+
MOBXW.US,D,20240312,000000,0.240101,0.2459,0.24,0.2459,3552,0
|
| 52 |
+
MOBXW.US,D,20240313,000000,0.2424,0.2424,0.24,0.24,1190,0
|
| 53 |
+
MOBXW.US,D,20240314,000000,0.2457,0.2459,0.2457,0.2459,300,0
|
| 54 |
+
MOBXW.US,D,20240315,000000,0.246,0.26,0.1994,0.215,18394,0
|
| 55 |
+
MOBXW.US,D,20240318,000000,0.28,0.28,0.195,0.222,32525,0
|
| 56 |
+
MOBXW.US,D,20240320,000000,0.246,0.246,0.202,0.202,10293,0
|
| 57 |
+
MOBXW.US,D,20240322,000000,0.245899,0.246,0.1925,0.1944,5357,0
|
| 58 |
+
MOBXW.US,D,20240326,000000,0.182601,0.1932,0.182601,0.1932,8510,0
|
| 59 |
+
MOBXW.US,D,20240327,000000,0.2285,0.2899,0.21,0.2201,21495,0
|
| 60 |
+
MOBXW.US,D,20240328,000000,0.21,0.21,0.21,0.21,5165,0
|
| 61 |
+
MOBXW.US,D,20240401,000000,0.195,0.23,0.19,0.1901,33233,0
|
| 62 |
+
MOBXW.US,D,20240402,000000,0.2089,0.209,0.2089,0.209,4048,0
|
| 63 |
+
MOBXW.US,D,20240404,000000,0.225001,0.23,0.22,0.2277,4343,0
|
| 64 |
+
MOBXW.US,D,20240405,000000,0.1975,0.1975,0.1975,0.1975,2907,0
|
| 65 |
+
MOBXW.US,D,20240408,000000,0.2299,0.25,0.1994,0.205,26213,0
|
| 66 |
+
MOBXW.US,D,20240409,000000,0.2438,0.2438,0.2438,0.2438,1000,0
|
| 67 |
+
MOBXW.US,D,20240410,000000,0.22,0.22,0.22,0.22,11474,0
|
| 68 |
+
MOBXW.US,D,20240411,000000,0.2277,0.2299,0.2277,0.2277,1040,0
|
| 69 |
+
MOBXW.US,D,20240412,000000,0.2231,0.2231,0.2231,0.2231,400,0
|
| 70 |
+
MOBXW.US,D,20240415,000000,0.2299,0.23,0.22,0.22,13135,0
|
| 71 |
+
MOBXW.US,D,20240416,000000,0.23,0.23,0.22,0.23,30612,0
|
| 72 |
+
MOBXW.US,D,20240417,000000,0.23,0.24,0.22,0.22,33842,0
|
| 73 |
+
MOBXW.US,D,20240418,000000,0.22,0.23,0.2,0.2,16401,0
|
| 74 |
+
MOBXW.US,D,20240419,000000,0.23,0.23,0.23,0.23,10045,0
|
| 75 |
+
MOBXW.US,D,20240422,000000,0.24,0.2848,0.24,0.2848,6055,0
|
| 76 |
+
MOBXW.US,D,20240426,000000,0.2025,0.25,0.2025,0.25,13536,0
|
| 77 |
+
MOBXW.US,D,20240503,000000,0.21,0.2323,0.21,0.2323,300,0
|
| 78 |
+
MOBXW.US,D,20240506,000000,0.23,0.2472,0.2025,0.2304,63747,0
|
| 79 |
+
MOBXW.US,D,20240507,000000,0.22,0.23,0.2051,0.219964,21536,0
|
| 80 |
+
MOBXW.US,D,20240508,000000,0.2045,0.22,0.1825,0.22,28629,0
|
| 81 |
+
MOBXW.US,D,20240510,000000,0.22,0.23,0.2,0.2099,2943,0
|
| 82 |
+
MOBXW.US,D,20240513,000000,0.198,0.23,0.185,0.23,50910,0
|
| 83 |
+
MOBXW.US,D,20240514,000000,0.22,0.2222,0.1869,0.22,71022,0
|
| 84 |
+
MOBXW.US,D,20240515,000000,0.22,0.2323,0.1944,0.22,15983,0
|
| 85 |
+
MOBXW.US,D,20240516,000000,0.2222,0.23,0.1959,0.23,13053,0
|
| 86 |
+
MOBXW.US,D,20240520,000000,0.22,0.23,0.18,0.23,16553,0
|
| 87 |
+
MOBXW.US,D,20240521,000000,0.19,0.19,0.19,0.19,1000,0
|
| 88 |
+
MOBXW.US,D,20240522,000000,0.23,0.23,0.23,0.23,5000,0
|
| 89 |
+
MOBXW.US,D,20240528,000000,0.1818,0.1818,0.1495,0.15,53012,0
|
| 90 |
+
MOBXW.US,D,20240529,000000,0.15,0.1616,0.1333,0.15,43643,0
|
| 91 |
+
MOBXW.US,D,20240603,000000,0.1515,0.1994,0.1485,0.1994,11773,0
|
| 92 |
+
MOBXW.US,D,20240604,000000,0.199,0.199,0.199,0.199,355,0
|
| 93 |
+
MOBXW.US,D,20240612,000000,0.1941,0.1991,0.1941,0.1991,5270,0
|
| 94 |
+
MOBXW.US,D,20240613,000000,0.199,0.215,0.199,0.1991,588,0
|
| 95 |
+
MOBXW.US,D,20240614,000000,0.1035,0.1212,0.1025,0.1212,4930,0
|
| 96 |
+
MOBXW.US,D,20240617,000000,0.1584,0.176,0.1584,0.1759,2900,0
|
| 97 |
+
MOBXW.US,D,20240620,000000,0.197501,0.197501,0.18,0.180001,2600,0
|
| 98 |
+
MOBXW.US,D,20240621,000000,0.1782,0.195,0.1151,0.195,7047,0
|
| 99 |
+
MOBXW.US,D,20240624,000000,0.2175,0.2275,0.2175,0.2275,200,0
|
| 100 |
+
MOBXW.US,D,20240625,000000,0.1278,0.1409,0.1278,0.1409,1212,0
|
| 101 |
+
MOBXW.US,D,20240626,000000,0.1856,0.1874,0.17,0.1874,1209,0
|
| 102 |
+
MOBXW.US,D,20240701,000000,0.16,0.1616,0.16,0.16,17956,0
|
| 103 |
+
MOBXW.US,D,20240705,000000,0.1798,0.1975,0.1798,0.1975,814,0
|
| 104 |
+
MOBXW.US,D,20240710,000000,0.15,0.15,0.15,0.15,472,0
|
| 105 |
+
MOBXW.US,D,20240711,000000,0.1691,0.1782,0.1691,0.1782,600,0
|
| 106 |
+
MOBXW.US,D,20240712,000000,0.1782,0.1782,0.1782,0.1782,121,0
|
| 107 |
+
MOBXW.US,D,20240715,000000,0.1799,0.18,0.1799,0.18,540,0
|
| 108 |
+
MOBXW.US,D,20240717,000000,0.18,0.18,0.1775,0.18,3697,0
|
| 109 |
+
MOBXW.US,D,20240718,000000,0.1875,0.19,0.1874,0.1875,6800,0
|
| 110 |
+
MOBXW.US,D,20240719,000000,0.19,0.19,0.19,0.19,16193,0
|
| 111 |
+
MOBXW.US,D,20240723,000000,0.1919,0.2,0.19,0.2,20200,0
|
| 112 |
+
MOBXW.US,D,20240729,000000,0.21,0.21,0.1791,0.1791,2867,0
|
| 113 |
+
MOBXW.US,D,20240730,000000,0.2167,0.2167,0.185,0.1975,2687,0
|
| 114 |
+
MOBXW.US,D,20240801,000000,0.1999,0.1999,0.1999,0.1999,521,0
|
| 115 |
+
MOBXW.US,D,20240808,000000,0.17,0.17,0.1501,0.1501,2860,0
|
| 116 |
+
MOBXW.US,D,20240812,000000,0.1501,0.1501,0.1501,0.1501,160,0
|
| 117 |
+
MOBXW.US,D,20240815,000000,0.1501,0.1501,0.1501,0.1501,160,0
|
| 118 |
+
MOBXW.US,D,20240819,000000,0.15,0.16,0.15,0.16,1433,0
|
| 119 |
+
MOBXW.US,D,20240821,000000,0.1584,0.16,0.1584,0.16,240,0
|
| 120 |
+
MOBXW.US,D,20240822,000000,0.16,0.16,0.156,0.16,2744,0
|
| 121 |
+
MOBXW.US,D,20240823,000000,0.1584,0.16,0.1584,0.16,1250,0
|
| 122 |
+
MOBXW.US,D,20240909,000000,0.15,0.15,0.15,0.15,1335,0
|
| 123 |
+
MOBXW.US,D,20240916,000000,0.120051,0.120051,0.1113,0.1113,801,0
|
| 124 |
+
MOBXW.US,D,20240917,000000,0.12,0.13,0.1101,0.1101,6233,0
|
| 125 |
+
MOBXW.US,D,20240919,000000,0.12,0.12,0.12,0.12,10012,0
|
| 126 |
+
MOBXW.US,D,20240920,000000,0.1201,0.121,0.1,0.1,11810,0
|
| 127 |
+
MOBXW.US,D,20240924,000000,0.11,0.11,0.11,0.11,16623,0
|
| 128 |
+
MOBXW.US,D,20241002,000000,0.11,0.11,0.0925,0.0925,2515,0
|
| 129 |
+
MOBXW.US,D,20241004,000000,0.1485,0.1758,0.1425,0.1758,4269,0
|
| 130 |
+
MOBXW.US,D,20241007,000000,0.101,0.101,0.101,0.101,259,0
|
| 131 |
+
MOBXW.US,D,20241021,000000,0.1013,0.1222,0.076,0.1126,10205,0
|
| 132 |
+
MOBXW.US,D,20241028,000000,0.1287,0.1287,0.1287,0.1287,177,0
|
| 133 |
+
MOBXW.US,D,20241030,000000,0.1,0.1,0.08,0.08,400,0
|
| 134 |
+
MOBXW.US,D,20241031,000000,0.08,0.09,0.0755,0.0757,10489,0
|
| 135 |
+
MOBXW.US,D,20241101,000000,0.0757,0.0757,0.0757,0.0757,194,0
|
| 136 |
+
MOBXW.US,D,20241115,000000,0.08,0.08,0.08,0.08,327,0
|
| 137 |
+
MOBXW.US,D,20241126,000000,0.112,0.12,0.0987,0.1,1812,0
|
| 138 |
+
MOBXW.US,D,20241127,000000,0.11,0.12,0.08505,0.1,37180,0
|
| 139 |
+
MOBXW.US,D,20241129,000000,0.1699,0.1699,0.12,0.1646,28467,0
|
| 140 |
+
MOBXW.US,D,20241202,000000,0.2,0.2575,0.15,0.2199,135688,0
|
| 141 |
+
MOBXW.US,D,20241203,000000,0.154,0.19,0.154,0.19,602,0
|
| 142 |
+
MOBXW.US,D,20241204,000000,0.1697,0.195,0.1697,0.195,2700,0
|
| 143 |
+
MOBXW.US,D,20241205,000000,0.2154,0.2174,0.0928,0.1176,211685,0
|
| 144 |
+
MOBXW.US,D,20241206,000000,0.12,0.137,0.1025,0.1025,5000,0
|
| 145 |
+
MOBXW.US,D,20241209,000000,0.124999,0.1359,0.107,0.116749,12310,0
|
| 146 |
+
MOBXW.US,D,20241210,000000,0.13,0.13,0.1181,0.1181,11348,0
|
| 147 |
+
MOBXW.US,D,20241211,000000,0.139999,0.139999,0.105,0.123,2506,0
|
| 148 |
+
MOBXW.US,D,20241212,000000,0.125,0.125,0.1062,0.119,27215,0
|
| 149 |
+
MOBXW.US,D,20241213,000000,0.1299,0.1375,0.115,0.1221,18839,0
|
| 150 |
+
MOBXW.US,D,20241216,000000,0.15,0.15,0.12,0.13,34331,0
|
| 151 |
+
MOBXW.US,D,20241217,000000,0.14,0.1485,0.125,0.13,36686,0
|
| 152 |
+
MOBXW.US,D,20241218,000000,0.1425,0.2,0.1425,0.18,145725,0
|
| 153 |
+
MOBXW.US,D,20241219,000000,0.162501,0.2168,0.1198,0.1987,22386,0
|
| 154 |
+
MOBXW.US,D,20241220,000000,0.16,0.19,0.1059,0.19,43213,0
|
| 155 |
+
MOBXW.US,D,20241223,000000,0.14,0.14,0.1101,0.1212,1556,0
|
| 156 |
+
MOBXW.US,D,20241224,000000,0.1486,0.194,0.138,0.16,108104,0
|
| 157 |
+
MOBXW.US,D,20241226,000000,0.1899,0.23,0.17,0.2055,93623,0
|
| 158 |
+
MOBXW.US,D,20241227,000000,0.2,0.2047,0.14,0.1594,24457,0
|
| 159 |
+
MOBXW.US,D,20241230,000000,0.17001,0.1717,0.102,0.145,38805,0
|
| 160 |
+
MOBXW.US,D,20241231,000000,0.1212,0.128,0.08,0.1226,169520,0
|
| 161 |
+
MOBXW.US,D,20250102,000000,0.12,0.1299,0.1198,0.12,12100,0
|
| 162 |
+
MOBXW.US,D,20250103,000000,0.1198,0.133118,0.1198,0.1298,23246,0
|
| 163 |
+
MOBXW.US,D,20250106,000000,0.13,0.172,0.13,0.15,69039,0
|
| 164 |
+
MOBXW.US,D,20250107,000000,0.12895,0.12895,0.122,0.125999,2106,0
|
| 165 |
+
MOBXW.US,D,20250108,000000,0.1232,0.1232,0.0973,0.0973,38549,0
|
| 166 |
+
MOBXW.US,D,20250110,000000,0.101,0.1111,0.1,0.1049,23171,0
|
| 167 |
+
MOBXW.US,D,20250113,000000,0.1049,0.1049,0.09,0.09,1500,0
|
| 168 |
+
MOBXW.US,D,20250114,000000,0.093,0.109999,0.0801,0.1056,43101,0
|
| 169 |
+
MOBXW.US,D,20250115,000000,0.095,0.1033,0.095,0.095,7300,0
|
| 170 |
+
MOBXW.US,D,20250116,000000,0.107501,0.11,0.105,0.11,36444,0
|
| 171 |
+
MOBXW.US,D,20250117,000000,0.105999,0.105999,0.105999,0.105999,500,0
|
| 172 |
+
MOBXW.US,D,20250121,000000,0.08,0.115,0.08,0.115,12349,0
|
| 173 |
+
MOBXW.US,D,20250122,000000,0.126,0.149999,0.126,0.14,40636,0
|
| 174 |
+
MOBXW.US,D,20250123,000000,0.14,0.152,0.14,0.14,24001,0
|
| 175 |
+
MOBXW.US,D,20250124,000000,0.15,0.15,0.14,0.14,12276,0
|
| 176 |
+
MOBXW.US,D,20250127,000000,0.1212,0.121626,0.1101,0.1101,17390,0
|
| 177 |
+
MOBXW.US,D,20250128,000000,0.14,0.14,0.14,0.14,1250,0
|
| 178 |
+
MOBXW.US,D,20250130,000000,0.12875,0.14,0.12,0.14,12802,0
|
| 179 |
+
MOBXW.US,D,20250131,000000,0.1212,0.15,0.12,0.1497,29149,0
|
| 180 |
+
MOBXW.US,D,20250203,000000,0.0959,0.1475,0.0959,0.1157,8336,0
|
| 181 |
+
MOBXW.US,D,20250204,000000,0.13,0.15,0.125049,0.1425,2343,0
|
| 182 |
+
MOBXW.US,D,20250205,000000,0.125699,0.125699,0.0959,0.104999,949,0
|
| 183 |
+
MOBXW.US,D,20250206,000000,0.1,0.167399,0.1,0.1302,3170,0
|
| 184 |
+
MOBXW.US,D,20250210,000000,0.1659,0.1659,0.1485,0.16,4368,0
|
| 185 |
+
MOBXW.US,D,20250211,000000,0.16,0.16,0.096,0.1396,33929,0
|
| 186 |
+
MOBXW.US,D,20250212,000000,0.13,0.150033,0.13,0.150033,8229,0
|
| 187 |
+
MOBXW.US,D,20250213,000000,0.1017,0.2375,0.1017,0.1799,27313,0
|
| 188 |
+
MOBXW.US,D,20250214,000000,0.1875,0.1875,0.1518,0.18,2393,0
|
| 189 |
+
MOBXW.US,D,20250218,000000,0.1136,0.1881,0.1127,0.175,7106,0
|
| 190 |
+
MOBXW.US,D,20250219,000000,0.1457,0.19,0.1162,0.183,18300,0
|
| 191 |
+
MOBXW.US,D,20250220,000000,0.1779,0.1779,0.1202,0.1202,300,0
|
| 192 |
+
MOBXW.US,D,20250221,000000,0.14,0.1499,0.1222,0.1222,517,0
|
| 193 |
+
MOBXW.US,D,20250224,000000,0.1212,0.1212,0.0999,0.1027,12989,0
|
| 194 |
+
MOBXW.US,D,20250225,000000,0.1577,0.1577,0.1577,0.1577,204,0
|
| 195 |
+
MOBXW.US,D,20250226,000000,0.1547,0.1547,0.1059,0.11,5280,0
|
| 196 |
+
MOBXW.US,D,20250227,000000,0.1112,0.1428,0.1001,0.102,18485,0
|
| 197 |
+
MOBXW.US,D,20250228,000000,0.1011,0.1272,0.099,0.1,6830,0
|
| 198 |
+
MOBXW.US,D,20250303,000000,0.1267,0.1267,0.099,0.099,3949,0
|
| 199 |
+
MOBXW.US,D,20250304,000000,0.1238,0.1238,0.1184,0.1184,1381,0
|
| 200 |
+
MOBXW.US,D,20250305,000000,0.1198,0.1214,0.1114,0.1169,2100,0
|
| 201 |
+
MOBXW.US,D,20250306,000000,0.1351,0.1875,0.11,0.11,2474,0
|
| 202 |
+
MOBXW.US,D,20250307,000000,0.129501,0.129501,0.099,0.1177,4588,0
|
| 203 |
+
MOBXW.US,D,20250310,000000,0.1001,0.1011,0.1001,0.1001,700,0
|
| 204 |
+
MOBXW.US,D,20250312,000000,0.118,0.118,0.1174,0.1174,200,0
|
| 205 |
+
MOBXW.US,D,20250313,000000,0.11,0.11,0.0838,0.095,5893,0
|
| 206 |
+
MOBXW.US,D,20250314,000000,0.1048,0.1202,0.095,0.1076,7476,0
|
| 207 |
+
MOBXW.US,D,20250317,000000,0.1044,0.1044,0.0966,0.0966,1683,0
|
| 208 |
+
MOBXW.US,D,20250321,000000,0.108,0.108,0.108,0.108,1070,0
|
| 209 |
+
MOBXW.US,D,20250324,000000,0.111,0.111,0.111,0.111,200,0
|
| 210 |
+
MOBXW.US,D,20250325,000000,0.111,0.111,0.111,0.111,200,0
|
| 211 |
+
MOBXW.US,D,20250328,000000,0.088,0.1085,0.0651,0.1085,14200,0
|
| 212 |
+
MOBXW.US,D,20250331,000000,0.104,0.104,0.104,0.104,100,0
|
| 213 |
+
MOBXW.US,D,20250401,000000,0.09,0.09,0.09,0.09,300,0
|
| 214 |
+
MOBXW.US,D,20250404,000000,0.1041,0.1041,0.041249,0.0601,39500,0
|
| 215 |
+
MOBXW.US,D,20250407,000000,0.06,0.06,0.0599,0.0599,600,0
|
| 216 |
+
MOBXW.US,D,20250408,000000,0.067,0.067,0.067,0.067,200,0
|
| 217 |
+
MOBXW.US,D,20250410,000000,0.0768,0.0768,0.071,0.071,300,0
|
| 218 |
+
MOBXW.US,D,20250415,000000,0.082,0.0848,0.0805,0.0848,11600,0
|
| 219 |
+
MOBXW.US,D,20250501,000000,0.0725,0.07995,0.05,0.07995,5500,0
|
| 220 |
+
MOBXW.US,D,20250505,000000,0.07,0.07,0.07,0.07,3000,0
|
| 221 |
+
MOBXW.US,D,20250507,000000,0.0975,0.109,0.0875,0.0999,17809,0
|
| 222 |
+
MOBXW.US,D,20250513,000000,0.085,0.099,0.07,0.07,10104,0
|
| 223 |
+
MOBXW.US,D,20250515,000000,0.098,0.098,0.085,0.085,1214,0
|
| 224 |
+
MOBXW.US,D,20250519,000000,0.099,0.0999,0.0964,0.0999,10765,0
|
| 225 |
+
MOBXW.US,D,20250520,000000,0.085,0.085,0.08,0.08,2600,0
|
| 226 |
+
MOBXW.US,D,20250521,000000,0.0991,0.0991,0.0964,0.0964,2716,0
|
| 227 |
+
MOBXW.US,D,20250522,000000,0.0997,0.0997,0.0964,0.0981,1300,0
|
| 228 |
+
MOBXW.US,D,20250523,000000,0.0964,0.099599,0.0964,0.099599,1774,0
|
| 229 |
+
MOBXW.US,D,20250527,000000,0.0996,0.0996,0.0995,0.0995,311,0
|
| 230 |
+
MOBXW.US,D,20250528,000000,0.0995,0.0995,0.0964,0.0964,13728,0
|
| 231 |
+
MOBXW.US,D,20250529,000000,0.089699,0.0994,0.08,0.094,1025,0
|
| 232 |
+
MOBXW.US,D,20250530,000000,0.0993,0.0993,0.0888,0.0951,800,0
|
| 233 |
+
MOBXW.US,D,20250602,000000,0.0999,0.0999,0.099898,0.0999,600,0
|
| 234 |
+
MOBXW.US,D,20250603,000000,0.1,0.1,0.08,0.08,1205,0
|
| 235 |
+
MOBXW.US,D,20250604,000000,0.099899,0.099899,0.0802,0.0896,1196,0
|
| 236 |
+
MOBXW.US,D,20250605,000000,0.1,0.1,0.09,0.094899,1513,0
|
| 237 |
+
MOBXW.US,D,20250606,000000,0.1,0.1,0.08,0.085,1865,0
|
| 238 |
+
MOBXW.US,D,20250609,000000,0.1,0.1,0.09,0.09,523,0
|
| 239 |
+
MOBXW.US,D,20250610,000000,0.1,0.1,0.08,0.0892,531,0
|
| 240 |
+
MOBXW.US,D,20250611,000000,0.0801,0.087364,0.0801,0.087364,2000,0
|
| 241 |
+
MOBXW.US,D,20250612,000000,0.0998,0.0999,0.0998,0.0999,327,0
|
| 242 |
+
MOBXW.US,D,20250613,000000,0.0921,0.0995,0.0899,0.0995,44905,0
|
| 243 |
+
MOBXW.US,D,20250616,000000,0.09,0.095,0.080002,0.080002,810,0
|
| 244 |
+
MOBXW.US,D,20250617,000000,0.0917,0.094899,0.0865,0.094899,1351,0
|
| 245 |
+
MOBXW.US,D,20250618,000000,0.095,0.095,0.0734,0.0734,2102,0
|
| 246 |
+
MOBXW.US,D,20250620,000000,0.095,0.095,0.0784,0.0948,2095,0
|
| 247 |
+
MOBXW.US,D,20250623,000000,0.094,0.094,0.086551,0.086551,1810,0
|
| 248 |
+
MOBXW.US,D,20250624,000000,0.095,0.095,0.094,0.094,855,0
|
| 249 |
+
MOBXW.US,D,20250625,000000,0.095,0.095,0.077552,0.077552,946,0
|
| 250 |
+
MOBXW.US,D,20250626,000000,0.09,0.0999,0.09,0.0999,5782,0
|
| 251 |
+
MOBXW.US,D,20250627,000000,0.0999,0.0999,0.094,0.094,4930,0
|
| 252 |
+
MOBXW.US,D,20250630,000000,0.1,0.105,0.0967,0.0999,3141,0
|
| 253 |
+
MOBXW.US,D,20250701,000000,0.1,0.1,0.1,0.1,1200,0
|
| 254 |
+
MOBXW.US,D,20250703,000000,0.0951,0.0951,0.0951,0.0951,2648,0
|
| 255 |
+
MOBXW.US,D,20250707,000000,0.095,0.095,0.095,0.095,1961,0
|
| 256 |
+
MOBXW.US,D,20250708,000000,0.1,0.1,0.1,0.1,518,0
|
| 257 |
+
MOBXW.US,D,20250709,000000,0.1,0.1,0.1,0.1,851,0
|
| 258 |
+
MOBXW.US,D,20250710,000000,0.0925,0.0999,0.0925,0.0999,5508,0
|
| 259 |
+
MOBXW.US,D,20250711,000000,0.1,0.1,0.0999,0.1,10968,0
|
| 260 |
+
MOBXW.US,D,20250714,000000,0.1,0.1,0.0999,0.1,785,0
|
| 261 |
+
MOBXW.US,D,20250715,000000,0.1,0.1,0.1,0.1,1130,0
|
| 262 |
+
MOBXW.US,D,20250716,000000,0.109899,0.109899,0.109899,0.109899,192,0
|
| 263 |
+
MOBXW.US,D,20250717,000000,0.1,0.1,0.095051,0.1,25937,0
|
| 264 |
+
MOBXW.US,D,20250718,000000,0.1,0.1,0.0935,0.0972,1888,0
|
| 265 |
+
MOBXW.US,D,20250721,000000,0.1,0.12,0.0901,0.11,202507,0
|
| 266 |
+
MOBXW.US,D,20250722,000000,0.1202,0.1202,0.1,0.110951,2725,0
|
| 267 |
+
MOBXW.US,D,20250723,000000,0.111,0.1495,0.111,0.1407,27135,0
|
| 268 |
+
MOBXW.US,D,20250724,000000,0.14,0.14,0.1164,0.125,15517,0
|
| 269 |
+
MOBXW.US,D,20250725,000000,0.11,0.126,0.1036,0.126,950,0
|
| 270 |
+
MOBXW.US,D,20250728,000000,0.1266,0.15,0.1061,0.1298,3328,0
|
| 271 |
+
MOBXW.US,D,20250729,000000,0.12205,0.12205,0.0798,0.0933,86957,0
|
| 272 |
+
MOBXW.US,D,20250730,000000,0.0963,0.1056,0.096,0.104,4610,0
|
| 273 |
+
MOBXW.US,D,20250801,000000,0.088499,0.0885,0.0832,0.0885,550,0
|
| 274 |
+
MOBXW.US,D,20250804,000000,0.0972,0.0972,0.0972,0.0972,100,0
|
| 275 |
+
MOBXW.US,D,20250806,000000,0.0952,0.0952,0.0774,0.0774,16109,0
|
| 276 |
+
MOBXW.US,D,20250807,000000,0.0776,0.0776,0.0524,0.077,6811,0
|
| 277 |
+
MOBXW.US,D,20250808,000000,0.088,0.088,0.088,0.088,469,0
|
| 278 |
+
MOBXW.US,D,20250811,000000,0.0871,0.0919,0.08,0.09,7421,0
|
| 279 |
+
MOBXW.US,D,20250812,000000,0.0898,0.0898,0.075,0.075,13951,0
|
| 280 |
+
MOBXW.US,D,20250813,000000,0.08,0.088,0.07,0.0851,10660,0
|
| 281 |
+
MOBXW.US,D,20250814,000000,0.0894,0.0894,0.0894,0.0894,1004,0
|
| 282 |
+
MOBXW.US,D,20250815,000000,0.0851,0.0851,0.0851,0.0851,136,0
|
| 283 |
+
MOBXW.US,D,20250818,000000,0.088,0.088,0.088,0.088,2178,0
|
| 284 |
+
MOBXW.US,D,20250819,000000,0.0899,0.0899,0.0899,0.0899,265,0
|
| 285 |
+
MOBXW.US,D,20250820,000000,0.085,0.085,0.085,0.085,200,0
|
| 286 |
+
MOBXW.US,D,20250821,000000,0.09,0.09,0.09,0.09,300,0
|
| 287 |
+
MOBXW.US,D,20250822,000000,0.1,0.1,0.0993,0.0993,1150,0
|
| 288 |
+
MOBXW.US,D,20250825,000000,0.098,0.12,0.0979,0.1,15258,0
|
| 289 |
+
MOBXW.US,D,20250826,000000,0.0916,0.1,0.0916,0.0999,6410,0
|
| 290 |
+
MOBXW.US,D,20250828,000000,0.12,0.17,0.1158,0.1599,76086,0
|
| 291 |
+
MOBXW.US,D,20250829,000000,0.17,0.17,0.1613,0.16131,9747,0
|
| 292 |
+
MOBXW.US,D,20250902,000000,0.18,0.19,0.125,0.1492,3273,0
|
| 293 |
+
MOBXW.US,D,20250903,000000,0.12,0.1555,0.11,0.1499,254377,0
|
| 294 |
+
MOBXW.US,D,20250904,000000,0.12,0.12,0.12,0.12,8152,0
|
| 295 |
+
MOBXW.US,D,20250905,000000,0.1319,0.1319,0.1319,0.1319,219,0
|
| 296 |
+
MOBXW.US,D,20250908,000000,0.13095,0.13095,0.13095,0.13095,959,0
|
| 297 |
+
MOBXW.US,D,20250909,000000,0.1499,0.1499,0.14015,0.14015,1703,0
|
| 298 |
+
MOBXW.US,D,20250910,000000,0.130001,0.15,0.13,0.15,11089,0
|
| 299 |
+
MOBXW.US,D,20250911,000000,0.14,0.14,0.1353,0.1353,700,0
|
| 300 |
+
MOBXW.US,D,20250912,000000,0.130402,0.1419,0.11,0.129126,25331,0
|
| 301 |
+
MOBXW.US,D,20250915,000000,0.11,0.1291,0.11,0.1291,2883,0
|
| 302 |
+
MOBXW.US,D,20250916,000000,0.11,0.1271,0.11,0.1271,1653,0
|
| 303 |
+
MOBXW.US,D,20250917,000000,0.1375,0.1398,0.1374,0.1398,2931,0
|
| 304 |
+
MOBXW.US,D,20250918,000000,0.1101,0.1398,0.1101,0.1392,15200,0
|
| 305 |
+
MOBXW.US,D,20250919,000000,0.12,0.1248,0.098176,0.1248,10706,0
|
| 306 |
+
MOBXW.US,D,20250922,000000,0.1197,0.1197,0.1197,0.1197,1125,0
|
| 307 |
+
MOBXW.US,D,20250923,000000,0.125,0.1475,0.11,0.1399,14537,0
|
| 308 |
+
MOBXW.US,D,20250924,000000,0.1251,0.1251,0.102,0.1049,4391,0
|
| 309 |
+
MOBXW.US,D,20250925,000000,0.1059,0.1059,0.1049,0.1057,5755,0
|
| 310 |
+
MOBXW.US,D,20250926,000000,0.1058,0.1058,0.105,0.105,1720,0
|
| 311 |
+
MOBXW.US,D,20250929,000000,0.1057,0.1057,0.0998,0.1049,13022,0
|
| 312 |
+
MOBXW.US,D,20250930,000000,0.1049,0.124,0.09,0.09,19293,0
|
| 313 |
+
MOBXW.US,D,20251001,000000,0.09,0.095,0.09,0.095,1207,0
|
| 314 |
+
MOBXW.US,D,20251002,000000,0.111351,0.1297,0.095,0.1297,48866,0
|
| 315 |
+
MOBXW.US,D,20251003,000000,0.1218,0.1625,0.118,0.14,8747,0
|
| 316 |
+
MOBXW.US,D,20251006,000000,0.165,0.178125,0.165,0.165,27245,0
|
| 317 |
+
MOBXW.US,D,20251007,000000,0.1675,0.1874,0.15,0.1859,19828,0
|
| 318 |
+
MOBXW.US,D,20251008,000000,0.185,0.185,0.15,0.1559,2854,0
|
| 319 |
+
MOBXW.US,D,20251009,000000,0.16,0.1825,0.16,0.1775,4217,0
|
| 320 |
+
MOBXW.US,D,20251010,000000,0.1824,0.1825,0.165,0.165,15507,0
|
| 321 |
+
MOBXW.US,D,20251013,000000,0.1676,0.1699,0.161,0.1699,4346,0
|
| 322 |
+
MOBXW.US,D,20251014,000000,0.15,0.1606,0.15,0.1562,1131,0
|
| 323 |
+
MOBXW.US,D,20251016,000000,0.1399,0.1605,0.1399,0.15,6357,0
|
| 324 |
+
MOBXW.US,D,20251020,000000,0.169,0.1699,0.1632,0.1698,19281,0
|
| 325 |
+
MOBXW.US,D,20251022,000000,0.1699,0.1699,0.14,0.1489,17100,0
|
| 326 |
+
MOBXW.US,D,20251023,000000,0.1649,0.1698,0.1465,0.1465,4250,0
|
| 327 |
+
MOBXW.US,D,20251024,000000,0.150951,0.1597,0.1,0.1,24618,0
|
| 328 |
+
MOBXW.US,D,20251027,000000,0.15,0.1596,0.15,0.154,1360,0
|
| 329 |
+
MOBXW.US,D,20251028,000000,0.1506,0.1595,0.1404,0.1404,2223,0
|
| 330 |
+
MOBXW.US,D,20251029,000000,0.1404,0.15,0.1404,0.1404,1751,0
|
| 331 |
+
MOBXW.US,D,20251030,000000,0.1188,0.1188,0.1188,0.1188,2117,0
|
| 332 |
+
MOBXW.US,D,20251031,000000,0.1269,0.1532,0.1021,0.1021,11975,0
|
| 333 |
+
MOBXW.US,D,20251103,000000,0.13,0.1875,0.13,0.1694,11690,0
|
| 334 |
+
MOBXW.US,D,20251104,000000,0.1649,0.1649,0.1174,0.1648,42207,0
|
| 335 |
+
MOBXW.US,D,20251105,000000,0.15,0.15,0.15,0.15,100,0
|
| 336 |
+
MOBXW.US,D,20251107,000000,0.15,0.1575,0.14,0.14,5617,0
|
| 337 |
+
MOBXW.US,D,20251110,000000,0.1622,0.1622,0.1622,0.1622,570,0
|
| 338 |
+
MOBXW.US,D,20251111,000000,0.16,0.1619,0.1,0.13,19451,0
|
| 339 |
+
MOBXW.US,D,20251117,000000,0.115,0.115,0.115,0.115,4000,0
|
| 340 |
+
MOBXW.US,D,20251118,000000,0.12,0.12,0.12,0.12,500,0
|
| 341 |
+
MOBXW.US,D,20251120,000000,0.1315,0.1315,0.1205,0.1205,700,0
|
| 342 |
+
MOBXW.US,D,20251126,000000,0.1283,0.1283,0.1283,0.1283,1552,0
|
| 343 |
+
MOBXW.US,D,20251128,000000,0.114,0.13075,0.114,0.13075,3000,0
|
| 344 |
+
MOBXW.US,D,20251201,000000,0.1151,0.1399,0.105,0.12,20974,0
|
| 345 |
+
MOBXW.US,D,20251202,000000,0.11,0.14,0.1099,0.11,75180,0
|
| 346 |
+
MOBXW.US,D,20251203,000000,0.115,0.115,0.11,0.11,30000,0
|
| 347 |
+
MOBXW.US,D,20251204,000000,0.125,0.125,0.105,0.11,21000,0
|
| 348 |
+
MOBXW.US,D,20251205,000000,0.1295,0.1299,0.1099,0.1102,17162,0
|
| 349 |
+
MOBXW.US,D,20251208,000000,0.105,0.105,0.08,0.095,15225,0
|
| 350 |
+
MOBXW.US,D,20251209,000000,0.095,0.095,0.095,0.095,1675,0
|
| 351 |
+
MOBXW.US,D,20251210,000000,0.09,0.09,0.0805,0.09,2401,0
|
| 352 |
+
MOBXW.US,D,20251211,000000,0.08,0.08,0.079967,0.08,59991,0
|
| 353 |
+
MOBXW.US,D,20251212,000000,0.0825,0.143,0.0772,0.12,36420,0
|
| 354 |
+
MOBXW.US,D,20251215,000000,0.0811,0.11,0.0811,0.0875,19650,0
|
| 355 |
+
MOBXW.US,D,20251216,000000,0.118,0.118,0.118,0.118,100,0
|
| 356 |
+
MOBXW.US,D,20251218,000000,0.1175,0.1175,0.1175,0.1175,100,0
|
| 357 |
+
MOBXW.US,D,20251219,000000,0.1179,0.1179,0.09,0.094799,1260,0
|
| 358 |
+
MOBXW.US,D,20251222,000000,0.0875,0.1,0.075,0.0999,22598,0
|
| 359 |
+
MOBXW.US,D,20251226,000000,0.0874,0.0886,0.0874,0.0886,2029,0
|
| 360 |
+
MOBXW.US,D,20251230,000000,0.0886,0.0886,0.075,0.0793,10541,0
|
| 361 |
+
MOBXW.US,D,20251231,000000,0.09,0.094849,0.09,0.09,11767,0
|
| 362 |
+
MOBXW.US,D,20260102,000000,0.0816,0.0816,0.0816,0.0816,142,0
|
| 363 |
+
MOBXW.US,D,20260105,000000,0.055,0.0884,0.055,0.070001,52940,0
|
| 364 |
+
MOBXW.US,D,20260106,000000,0.0678,0.08,0.06,0.0627,22866,0
|
| 365 |
+
MOBXW.US,D,20260107,000000,0.055,0.070001,0.0524,0.070001,113792,0
|
| 366 |
+
MOBXW.US,D,20260108,000000,0.069997,0.07,0.0601,0.0646,30920,0
|
| 367 |
+
MOBXW.US,D,20260109,000000,0.0732,0.0741,0.068801,0.0701,40434,0
|
| 368 |
+
MOBXW.US,D,20260112,000000,0.075,0.075,0.063,0.0657,28043,0
|
| 369 |
+
MOBXW.US,D,20260113,000000,0.0625,0.0687,0.0625,0.0675,849,0
|
| 370 |
+
MOBXW.US,D,20260115,000000,0.0675,0.0985,0.0675,0.0985,6901,0
|
| 371 |
+
MOBXW.US,D,20260116,000000,0.0749,0.075,0.07355,0.0749,16651,0
|
| 372 |
+
MOBXW.US,D,20260120,000000,0.0749,0.0749,0.0749,0.0749,105,0
|
| 373 |
+
MOBXW.US,D,20260121,000000,0.0749,0.075,0.07,0.07,5517,0
|
| 374 |
+
MOBXW.US,D,20260122,000000,0.075,0.075,0.07,0.07,12784,0
|
| 375 |
+
MOBXW.US,D,20260123,000000,0.0675,0.0675,0.0675,0.0675,633,0
|
| 376 |
+
MOBXW.US,D,20260126,000000,0.0675,0.0675,0.0675,0.0675,2100,0
|
| 377 |
+
MOBXW.US,D,20260127,000000,0.0702,0.0702,0.0702,0.0702,494,0
|
| 378 |
+
MOBXW.US,D,20260128,000000,0.0702,0.0702,0.07,0.07,2000,0
|
| 379 |
+
MOBXW.US,D,20260129,000000,0.07,0.091,0.0675,0.09,9581,0
|
| 380 |
+
MOBXW.US,D,20260130,000000,0.09,0.09,0.09,0.09,200,0
|
| 381 |
+
MOBXW.US,D,20260202,000000,0.091,0.091,0.06,0.06,61371,0
|
| 382 |
+
MOBXW.US,D,20260203,000000,0.06,0.0695,0.06,0.0695,12380,0
|
| 383 |
+
MOBXW.US,D,20260204,000000,0.099,0.1,0.067706,0.08,92766,0
|
| 384 |
+
MOBXW.US,D,20260205,000000,0.0748,0.086,0.06221,0.0859,53478,0
|
| 385 |
+
MOBXW.US,D,20260206,000000,0.0651,0.086,0.03,0.075,93727,0
|
| 386 |
+
MOBXW.US,D,20260209,000000,0.0798,0.0835,0.065,0.077681,9228,0
|
| 387 |
+
MOBXW.US,D,20260210,000000,0.0752,0.08,0.0695,0.079899,4476,0
|
| 388 |
+
MOBXW.US,D,20260211,000000,0.0682,0.08,0.0682,0.08,6911,0
|
| 389 |
+
MOBXW.US,D,20260212,000000,0.07,0.0851,0.0375,0.062499,35810,0
|
| 390 |
+
MOBXW.US,D,20260213,000000,0.0625,0.0626,0.0624,0.0624,11074,0
|
| 391 |
+
MOBXW.US,D,20260217,000000,0.0851,0.0851,0.0443,0.06,25493,0
|
| 392 |
+
MOBXW.US,D,20260218,000000,0.0514,0.0629,0.0514,0.056,31987,0
|
daily/us/nasdaq stocks/2/nath.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/nb.us.txt
ADDED
|
@@ -0,0 +1,731 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NB.US,D,20230322,000000,7.78,7.78,6.91,7.28,208667,0
|
| 3 |
+
NB.US,D,20230323,000000,7.66,7.66,6.51,6.65,108982,0
|
| 4 |
+
NB.US,D,20230324,000000,6.48,7.02,6.35,6.95,155814,0
|
| 5 |
+
NB.US,D,20230327,000000,7.26,7.26,6.54,6.69,63198,0
|
| 6 |
+
NB.US,D,20230328,000000,6.71,6.77,6.29,6.31,44744,0
|
| 7 |
+
NB.US,D,20230329,000000,6.75,6.85,6.35,6.85,38090,0
|
| 8 |
+
NB.US,D,20230330,000000,7,7.39,6.49,6.57,87556,0
|
| 9 |
+
NB.US,D,20230331,000000,6.58,6.78,6.26,6.36,78156,0
|
| 10 |
+
NB.US,D,20230403,000000,6.5,6.8698,6.5,6.71,33434,0
|
| 11 |
+
NB.US,D,20230404,000000,6.93,7.15,6.7001,7.15,45500,0
|
| 12 |
+
NB.US,D,20230405,000000,7.15,7.15,6.72,6.73,48124,0
|
| 13 |
+
NB.US,D,20230406,000000,6.61,6.75,6.6,6.7,23052,0
|
| 14 |
+
NB.US,D,20230410,000000,6.76,6.78,6.6,6.67,31082,0
|
| 15 |
+
NB.US,D,20230411,000000,6.83,6.83,6.6,6.73,37170,0
|
| 16 |
+
NB.US,D,20230412,000000,6.76,7.15,6.65,6.89,35940,0
|
| 17 |
+
NB.US,D,20230413,000000,6.98,7.09,6.82,6.99,52396,0
|
| 18 |
+
NB.US,D,20230414,000000,7.14,7.18,6.95,7.13,45898,0
|
| 19 |
+
NB.US,D,20230417,000000,7.13,7.13,6.8,6.86,44507,0
|
| 20 |
+
NB.US,D,20230418,000000,6.9,6.9,6.71,6.84,52746,0
|
| 21 |
+
NB.US,D,20230419,000000,6.84,6.84,6.4,6.48,94486,0
|
| 22 |
+
NB.US,D,20230420,000000,6.31,6.47,6.25,6.32,57923,0
|
| 23 |
+
NB.US,D,20230421,000000,6.26,6.5,6.16,6.41,63442,0
|
| 24 |
+
NB.US,D,20230424,000000,6.31,6.49,6.26,6.44,16022,0
|
| 25 |
+
NB.US,D,20230425,000000,6.38,6.5299,6.3,6.36,38242,0
|
| 26 |
+
NB.US,D,20230426,000000,6.33,6.38,6.2,6.27,42314,0
|
| 27 |
+
NB.US,D,20230427,000000,6.39,6.39,6.01,6.22,47622,0
|
| 28 |
+
NB.US,D,20230428,000000,6.22,6.25,5.83,5.87,60928,0
|
| 29 |
+
NB.US,D,20230501,000000,5.98,6.14,5.98,6.1,32164,0
|
| 30 |
+
NB.US,D,20230502,000000,6.11,6.11,5.9001,6.03,41164,0
|
| 31 |
+
NB.US,D,20230503,000000,5.92,6.1,5.92,6.04,34045,0
|
| 32 |
+
NB.US,D,20230504,000000,6.1,6.1,6,6.09,34279,0
|
| 33 |
+
NB.US,D,20230505,000000,6.095,6.1,5.96,5.96,27990,0
|
| 34 |
+
NB.US,D,20230508,000000,6.05,6.0999,6,6,25079,0
|
| 35 |
+
NB.US,D,20230509,000000,6.07,6.38,6.0248,6.37,47219,0
|
| 36 |
+
NB.US,D,20230510,000000,6.39,6.39,6.01,6.09,39479,0
|
| 37 |
+
NB.US,D,20230511,000000,6,6.06,5.75,5.77,64651,0
|
| 38 |
+
NB.US,D,20230512,000000,5.8,5.84,5.5,5.5,66776,0
|
| 39 |
+
NB.US,D,20230515,000000,5.5,5.6,5.23,5.23,63685,0
|
| 40 |
+
NB.US,D,20230516,000000,5,5.22,4.77,4.82,179472,0
|
| 41 |
+
NB.US,D,20230517,000000,4.96,4.9825,4.75,4.92,97969,0
|
| 42 |
+
NB.US,D,20230518,000000,5,5,4.82,4.86,55542,0
|
| 43 |
+
NB.US,D,20230519,000000,4.99,5.1,4.87,4.95,122972,0
|
| 44 |
+
NB.US,D,20230522,000000,5.06,5.06,4.945,5.03,85353,0
|
| 45 |
+
NB.US,D,20230523,000000,5.08,5.25,4.97,5.05,125951,0
|
| 46 |
+
NB.US,D,20230524,000000,4.96,5.4621,4.85,5.44,76716,0
|
| 47 |
+
NB.US,D,20230525,000000,5.5,5.56,5,5.11,114936,0
|
| 48 |
+
NB.US,D,20230526,000000,5.18,5.34,5.05,5.19,110692,0
|
| 49 |
+
NB.US,D,20230530,000000,5.46,5.52,5.22,5.27,143651,0
|
| 50 |
+
NB.US,D,20230531,000000,5.27,5.42,5.25,5.39,61566,0
|
| 51 |
+
NB.US,D,20230601,000000,5.45,5.7,5.3,5.37,93485,0
|
| 52 |
+
NB.US,D,20230602,000000,5.37,5.4599,5.22,5.26,113526,0
|
| 53 |
+
NB.US,D,20230605,000000,5.25,5.25,5.1,5.14,89598,0
|
| 54 |
+
NB.US,D,20230606,000000,5.14,5.1797,4.91,5.11,151695,0
|
| 55 |
+
NB.US,D,20230607,000000,5.1,5.21,4.92,5.02,103796,0
|
| 56 |
+
NB.US,D,20230608,000000,5.14,5.14,4.96,5.01,99769,0
|
| 57 |
+
NB.US,D,20230609,000000,5.21,5.21,4.95,5,64691,0
|
| 58 |
+
NB.US,D,20230612,000000,5.02,5.05,4.9,5,126869,0
|
| 59 |
+
NB.US,D,20230613,000000,5,5.27,5,5.1,213241,0
|
| 60 |
+
NB.US,D,20230614,000000,5.15,5.315,5,5.06,106034,0
|
| 61 |
+
NB.US,D,20230615,000000,5.1,5.12,4.97,5.06,92986,0
|
| 62 |
+
NB.US,D,20230616,000000,5.1,5.18,5,5.07,73874,0
|
| 63 |
+
NB.US,D,20230620,000000,5.01,5.25,4.98,5.19,211033,0
|
| 64 |
+
NB.US,D,20230621,000000,5.17,5.4,5.1,5.25,199912,0
|
| 65 |
+
NB.US,D,20230622,000000,5.31,5.31,5.01,5.09,119860,0
|
| 66 |
+
NB.US,D,20230623,000000,5.08,5.18,4.96,5.05,289643,0
|
| 67 |
+
NB.US,D,20230626,000000,5.07,5.16,4.97,5,75238,0
|
| 68 |
+
NB.US,D,20230627,000000,5.12,5.12,4.9,4.99,139520,0
|
| 69 |
+
NB.US,D,20230628,000000,5,5.08,4.87,5,110551,0
|
| 70 |
+
NB.US,D,20230629,000000,5.13,5.15,5.01,5.1,41413,0
|
| 71 |
+
NB.US,D,20230630,000000,5.1,5.13,5,5.03,96641,0
|
| 72 |
+
NB.US,D,20230703,000000,5.03,5.1399,5,5.01,47017,0
|
| 73 |
+
NB.US,D,20230705,000000,5.36,5.36,5.14,5.14,140454,0
|
| 74 |
+
NB.US,D,20230706,000000,5.11,5.35,4.94,5,332232,0
|
| 75 |
+
NB.US,D,20230707,000000,5.05,5.08,4.92,4.95,159972,0
|
| 76 |
+
NB.US,D,20230710,000000,5.05,5.27,5,5.12,202727,0
|
| 77 |
+
NB.US,D,20230711,000000,5.14,5.219,4.975,5.11,140507,0
|
| 78 |
+
NB.US,D,20230712,000000,5.13,5.3,5.1,5.2,122487,0
|
| 79 |
+
NB.US,D,20230713,000000,5.14,5.24,4.98,5,121985,0
|
| 80 |
+
NB.US,D,20230714,000000,4.98,5.07,4.95,5,60197,0
|
| 81 |
+
NB.US,D,20230717,000000,5,5,4.88,4.88,88529,0
|
| 82 |
+
NB.US,D,20230718,000000,4.9,4.92,4.85,4.88,80161,0
|
| 83 |
+
NB.US,D,20230719,000000,4.9,5.07,4.651,4.7,129059,0
|
| 84 |
+
NB.US,D,20230720,000000,4.83,4.83,4.54,4.57,109680,0
|
| 85 |
+
NB.US,D,20230721,000000,4.65,4.72,4.55,4.65,96938,0
|
| 86 |
+
NB.US,D,20230724,000000,4.65,4.81,4.65,4.72,68449,0
|
| 87 |
+
NB.US,D,20230725,000000,4.86,4.86,4.63,4.68,50096,0
|
| 88 |
+
NB.US,D,20230726,000000,4.7,4.72,4.6,4.6,59107,0
|
| 89 |
+
NB.US,D,20230727,000000,4.59,4.65,4.37,4.38,95093,0
|
| 90 |
+
NB.US,D,20230728,000000,4.35,4.65,4.35,4.6,77383,0
|
| 91 |
+
NB.US,D,20230731,000000,4.65,4.79,4.575,4.77,50298,0
|
| 92 |
+
NB.US,D,20230801,000000,4.82,4.82,4.5,4.56,56340,0
|
| 93 |
+
NB.US,D,20230802,000000,4.55,4.63,4.4,4.47,40935,0
|
| 94 |
+
NB.US,D,20230803,000000,4.4,4.49,4.37,4.46,70758,0
|
| 95 |
+
NB.US,D,20230804,000000,4.52,4.56,4.39,4.54,44501,0
|
| 96 |
+
NB.US,D,20230807,000000,4.47,4.505,4.38,4.45,64096,0
|
| 97 |
+
NB.US,D,20230808,000000,4.4,4.44,4.22,4.31,72542,0
|
| 98 |
+
NB.US,D,20230809,000000,4.3,4.38,4.13,4.15,99969,0
|
| 99 |
+
NB.US,D,20230810,000000,4.31,4.31,4.16,4.23,107534,0
|
| 100 |
+
NB.US,D,20230811,000000,4.23,4.34,4.23,4.32,94305,0
|
| 101 |
+
NB.US,D,20230814,000000,4.33,4.3521,4.2,4.2,61965,0
|
| 102 |
+
NB.US,D,20230815,000000,4.33,4.35,4.1364,4.3,55934,0
|
| 103 |
+
NB.US,D,20230816,000000,4.35,4.35,4.06,4.1,83906,0
|
| 104 |
+
NB.US,D,20230817,000000,4.1,4.33,3.96,3.99,78878,0
|
| 105 |
+
NB.US,D,20230818,000000,3.92,3.96,3.82,3.89,131240,0
|
| 106 |
+
NB.US,D,20230821,000000,3.95,4.025,3.7789,3.8,96261,0
|
| 107 |
+
NB.US,D,20230822,000000,3.85,3.85,3.65,3.67,96899,0
|
| 108 |
+
NB.US,D,20230823,000000,3.67,3.79,3.635,3.68,61924,0
|
| 109 |
+
NB.US,D,20230824,000000,3.73,3.7387,3.545,3.61,49139,0
|
| 110 |
+
NB.US,D,20230825,000000,3.71,3.71,3.5,3.58,109486,0
|
| 111 |
+
NB.US,D,20230828,000000,3.64,3.72,3.55,3.66,76948,0
|
| 112 |
+
NB.US,D,20230829,000000,3.73,3.73,3.62,3.7,70409,0
|
| 113 |
+
NB.US,D,20230830,000000,3.69,3.8,3.68,3.74,74354,0
|
| 114 |
+
NB.US,D,20230831,000000,3.75,3.8499,3.7,3.7,79272,0
|
| 115 |
+
NB.US,D,20230901,000000,3.71,3.79,3.62,3.62,65342,0
|
| 116 |
+
NB.US,D,20230905,000000,3.6,3.75,3.6,3.71,109659,0
|
| 117 |
+
NB.US,D,20230906,000000,3.65,3.74,3.58,3.6,161452,0
|
| 118 |
+
NB.US,D,20230907,000000,3.7,3.7,3.55,3.62,148750,0
|
| 119 |
+
NB.US,D,20230908,000000,3.79,4.125,3.67,4.1,189989,0
|
| 120 |
+
NB.US,D,20230911,000000,4.1,4.16,3.8,3.9,165781,0
|
| 121 |
+
NB.US,D,20230912,000000,3.84,4.01,3.84,3.87,160986,0
|
| 122 |
+
NB.US,D,20230913,000000,3.87,3.87,3.67,3.71,156171,0
|
| 123 |
+
NB.US,D,20230914,000000,3.65,3.72,3.6,3.67,181278,0
|
| 124 |
+
NB.US,D,20230915,000000,3.92,3.95,3.68,3.93,180338,0
|
| 125 |
+
NB.US,D,20230918,000000,4,4.28,3.91,4.19,309086,0
|
| 126 |
+
NB.US,D,20230919,000000,4.07,4.28,4.02,4.23,203422,0
|
| 127 |
+
NB.US,D,20230920,000000,4.11,4.26,4.04,4.05,89247,0
|
| 128 |
+
NB.US,D,20230921,000000,3.99,4.15,3.98,4.07,112173,0
|
| 129 |
+
NB.US,D,20230922,000000,4.07,4.27,4.06,4.2,111143,0
|
| 130 |
+
NB.US,D,20230925,000000,4.18,4.249,3.96,3.99,62772,0
|
| 131 |
+
NB.US,D,20230926,000000,3.96,4.06,3.58,3.59,148710,0
|
| 132 |
+
NB.US,D,20230927,000000,3.56,3.67,3.5301,3.57,64953,0
|
| 133 |
+
NB.US,D,20230928,000000,3.59,3.7499,3.48,3.48,300237,0
|
| 134 |
+
NB.US,D,20230929,000000,3.54,3.64,3.47,3.63,185162,0
|
| 135 |
+
NB.US,D,20231002,000000,3.62,3.73,3.51,3.57,212895,0
|
| 136 |
+
NB.US,D,20231003,000000,3.5,3.61,3.36,3.53,174738,0
|
| 137 |
+
NB.US,D,20231004,000000,3.45,3.64,3.4101,3.61,153379,0
|
| 138 |
+
NB.US,D,20231005,000000,3.6,3.69,3.6,3.66,160442,0
|
| 139 |
+
NB.US,D,20231006,000000,3.65,3.73,3.61,3.68,157481,0
|
| 140 |
+
NB.US,D,20231009,000000,3.59,3.715,3.32,3.38,95875,0
|
| 141 |
+
NB.US,D,20231010,000000,3.49,3.55,3.35,3.52,157373,0
|
| 142 |
+
NB.US,D,20231011,000000,3.63,3.63,3.43,3.52,144115,0
|
| 143 |
+
NB.US,D,20231012,000000,3.57,3.57,3.4,3.53,92411,0
|
| 144 |
+
NB.US,D,20231013,000000,3.54,3.6,3.46,3.56,63163,0
|
| 145 |
+
NB.US,D,20231016,000000,3.65,3.65,3.52,3.55,80815,0
|
| 146 |
+
NB.US,D,20231017,000000,3.56,3.66,3.5008,3.66,132739,0
|
| 147 |
+
NB.US,D,20231018,000000,3.67,3.71,3.52,3.61,72926,0
|
| 148 |
+
NB.US,D,20231019,000000,3.66,3.71,3.4702,3.61,65902,0
|
| 149 |
+
NB.US,D,20231020,000000,3.59,3.78,3.58,3.73,136713,0
|
| 150 |
+
NB.US,D,20231023,000000,3.72,4.1703,3.7001,4.08,199660,0
|
| 151 |
+
NB.US,D,20231024,000000,4.13,4.48,4.03,4.29,162257,0
|
| 152 |
+
NB.US,D,20231025,000000,4.35,5.19,4.3106,5.14,242198,0
|
| 153 |
+
NB.US,D,20231026,000000,5.17,5.2,4.58,4.99,263289,0
|
| 154 |
+
NB.US,D,20231027,000000,4.9599,4.9895,4.8,4.88,111780,0
|
| 155 |
+
NB.US,D,20231030,000000,4.9,5.08,4.6601,4.91,147181,0
|
| 156 |
+
NB.US,D,20231031,000000,4.88,4.88,4.43,4.48,161785,0
|
| 157 |
+
NB.US,D,20231101,000000,4.46,4.58,4.3,4.4,118968,0
|
| 158 |
+
NB.US,D,20231102,000000,4.4,4.55,4.05,4.09,162869,0
|
| 159 |
+
NB.US,D,20231103,000000,4.07,4.22,4.05,4.05,108007,0
|
| 160 |
+
NB.US,D,20231106,000000,4.03,4.035,3.63,3.685,107326,0
|
| 161 |
+
NB.US,D,20231107,000000,3.57,3.91,3.57,3.83,136706,0
|
| 162 |
+
NB.US,D,20231108,000000,3.88,4.15,3.79,3.95,178373,0
|
| 163 |
+
NB.US,D,20231109,000000,3.98,4.39,3.98,4.07,273139,0
|
| 164 |
+
NB.US,D,20231110,000000,3.96,4.0911,3.76,3.91,166249,0
|
| 165 |
+
NB.US,D,20231113,000000,4,4.12,3.92,3.99,105955,0
|
| 166 |
+
NB.US,D,20231114,000000,3.99,4.32,3.99,4.07,138868,0
|
| 167 |
+
NB.US,D,20231115,000000,4.01,4.2049,3.91,3.95,83140,0
|
| 168 |
+
NB.US,D,20231116,000000,3.98,4,3.76,3.82,99491,0
|
| 169 |
+
NB.US,D,20231117,000000,3.73,3.8243,3.58,3.59,124150,0
|
| 170 |
+
NB.US,D,20231120,000000,3.59,3.8673,3.59,3.74,110359,0
|
| 171 |
+
NB.US,D,20231121,000000,3.74,3.7424,3.6,3.65,138993,0
|
| 172 |
+
NB.US,D,20231122,000000,3.65,3.785,3.4,3.5,153863,0
|
| 173 |
+
NB.US,D,20231124,000000,3.46,3.62,3.45,3.58,23496,0
|
| 174 |
+
NB.US,D,20231127,000000,3.58,3.66,3.37,3.39,204962,0
|
| 175 |
+
NB.US,D,20231128,000000,3.46,3.46,3.15,3.29,246394,0
|
| 176 |
+
NB.US,D,20231129,000000,3.19,3.29,3.07,3.15,176827,0
|
| 177 |
+
NB.US,D,20231130,000000,3.21,3.3481,3.12,3.25,148609,0
|
| 178 |
+
NB.US,D,20231201,000000,3.27,3.39,3.2077,3.23,65409,0
|
| 179 |
+
NB.US,D,20231204,000000,3.29,3.47,3.19,3.25,199565,0
|
| 180 |
+
NB.US,D,20231205,000000,3.32,3.33,3.1,3.1,107753,0
|
| 181 |
+
NB.US,D,20231206,000000,3.1,3.22,3.03,3.08,99550,0
|
| 182 |
+
NB.US,D,20231207,000000,3.05,3.1,2.97,3.05,135443,0
|
| 183 |
+
NB.US,D,20231208,000000,3.03,3.27,3.03,3.25,126176,0
|
| 184 |
+
NB.US,D,20231211,000000,3.28,3.28,2.95,3.04,287569,0
|
| 185 |
+
NB.US,D,20231212,000000,3.04,3.129,2.9401,3.04,130154,0
|
| 186 |
+
NB.US,D,20231213,000000,3.06,3.15,2.94,3.06,151261,0
|
| 187 |
+
NB.US,D,20231214,000000,3.05,3.09,2.9401,2.99,201926,0
|
| 188 |
+
NB.US,D,20231215,000000,3.1,3.1,2.9301,3,251119,0
|
| 189 |
+
NB.US,D,20231218,000000,3.02,3.18,2.95,3.02,234101,0
|
| 190 |
+
NB.US,D,20231219,000000,3.05,3.18,3,3,289283,0
|
| 191 |
+
NB.US,D,20231220,000000,3,3.09,2.96,2.96,157145,0
|
| 192 |
+
NB.US,D,20231221,000000,3.1,3.27,3,3.07,150937,0
|
| 193 |
+
NB.US,D,20231222,000000,3.1,3.22,3.08,3.2,114336,0
|
| 194 |
+
NB.US,D,20231226,000000,3.22,3.33,3.19,3.25,94194,0
|
| 195 |
+
NB.US,D,20231227,000000,3.26,3.3827,3.24,3.32,199160,0
|
| 196 |
+
NB.US,D,20231228,000000,3.26,3.3578,3.14,3.15,189772,0
|
| 197 |
+
NB.US,D,20231229,000000,3.15,3.3,3.07,3.19,205635,0
|
| 198 |
+
NB.US,D,20240102,000000,3.24,3.24,3.1201,3.16,78248,0
|
| 199 |
+
NB.US,D,20240103,000000,3.16,3.2,2.993,3.01,110384,0
|
| 200 |
+
NB.US,D,20240104,000000,3.09,3.09,2.94,3,122219,0
|
| 201 |
+
NB.US,D,20240105,000000,3.07,3.1,2.93,2.94,102627,0
|
| 202 |
+
NB.US,D,20240108,000000,3.07,3.0803,2.9,2.99,187309,0
|
| 203 |
+
NB.US,D,20240109,000000,3.03,3.07,2.98,3.01,48047,0
|
| 204 |
+
NB.US,D,20240110,000000,3.07,3.13,2.99,3.01,109927,0
|
| 205 |
+
NB.US,D,20240111,000000,3.09,3.09,2.97,3.02,221651,0
|
| 206 |
+
NB.US,D,20240112,000000,3,3.14,3,3.1,184864,0
|
| 207 |
+
NB.US,D,20240116,000000,3.14,3.23,3.07,3.13,112775,0
|
| 208 |
+
NB.US,D,20240117,000000,3.18,3.18,3.02,3.04,59989,0
|
| 209 |
+
NB.US,D,20240118,000000,3.04,3.1298,3,3.09,60238,0
|
| 210 |
+
NB.US,D,20240119,000000,2.94,3.11,2.94,3.07,114828,0
|
| 211 |
+
NB.US,D,20240122,000000,3.06,3.1,3.01,3.03,58015,0
|
| 212 |
+
NB.US,D,20240123,000000,3,3.06,3,3.06,37791,0
|
| 213 |
+
NB.US,D,20240124,000000,3.09,3.09,3,3.01,39632,0
|
| 214 |
+
NB.US,D,20240125,000000,3,3.07,3,3.04,28756,0
|
| 215 |
+
NB.US,D,20240126,000000,3.07,3.1199,3.01,3.1,40530,0
|
| 216 |
+
NB.US,D,20240129,000000,3.12,3.29,3.06,3.23,104392,0
|
| 217 |
+
NB.US,D,20240130,000000,3.17,3.33,3.12,3.2,89838,0
|
| 218 |
+
NB.US,D,20240131,000000,3.17,3.19,3.06,3.12,80747,0
|
| 219 |
+
NB.US,D,20240201,000000,3.08,3.16,3.01,3.02,79853,0
|
| 220 |
+
NB.US,D,20240202,000000,3.05,3.1,2.96,2.99,73192,0
|
| 221 |
+
NB.US,D,20240205,000000,2.96,3.06,2.94,3,236532,0
|
| 222 |
+
NB.US,D,20240206,000000,3,3.09,2.97,3.07,107462,0
|
| 223 |
+
NB.US,D,20240207,000000,3.09,3.1,2.94,2.94,83687,0
|
| 224 |
+
NB.US,D,20240208,000000,2.94,3.01,2.91,2.98,131975,0
|
| 225 |
+
NB.US,D,20240209,000000,2.98,3.01,2.95,2.96,99589,0
|
| 226 |
+
NB.US,D,20240212,000000,2.97,3.24,2.96,3.17,182912,0
|
| 227 |
+
NB.US,D,20240213,000000,3.17,3.17,2.93,3,117017,0
|
| 228 |
+
NB.US,D,20240214,000000,2.98,3.03,2.94,2.99,24173,0
|
| 229 |
+
NB.US,D,20240215,000000,2.98,3,2.93,2.94,117359,0
|
| 230 |
+
NB.US,D,20240216,000000,2.96,2.96,2.65,2.67,287544,0
|
| 231 |
+
NB.US,D,20240220,000000,2.7,2.77,2.47,2.47,307669,0
|
| 232 |
+
NB.US,D,20240221,000000,2.46,2.55,2.38,2.45,127391,0
|
| 233 |
+
NB.US,D,20240222,000000,2.48,2.48,2.32,2.39,162905,0
|
| 234 |
+
NB.US,D,20240223,000000,2.4,2.49,2.39,2.44,76564,0
|
| 235 |
+
NB.US,D,20240226,000000,2.41,2.48,2.33,2.35,108972,0
|
| 236 |
+
NB.US,D,20240227,000000,2.41,2.41,2.28,2.37,102465,0
|
| 237 |
+
NB.US,D,20240228,000000,2.37,2.37,2.22,2.32,119041,0
|
| 238 |
+
NB.US,D,20240229,000000,2.34,2.63,2.34,2.61,109055,0
|
| 239 |
+
NB.US,D,20240301,000000,2.55,2.6442,2.45,2.48,90636,0
|
| 240 |
+
NB.US,D,20240304,000000,2.58,2.6899,2.51,2.56,136380,0
|
| 241 |
+
NB.US,D,20240305,000000,2.58,2.61,2.476,2.54,89705,0
|
| 242 |
+
NB.US,D,20240306,000000,2.47,2.78,2.47,2.65,137654,0
|
| 243 |
+
NB.US,D,20240307,000000,2.65,2.72,2.57,2.64,144444,0
|
| 244 |
+
NB.US,D,20240308,000000,2.69,2.76,2.57,2.59,90522,0
|
| 245 |
+
NB.US,D,20240311,000000,2.57,2.75,2.45,2.71,218827,0
|
| 246 |
+
NB.US,D,20240312,000000,2.75,2.79,2.69,2.79,129397,0
|
| 247 |
+
NB.US,D,20240313,000000,2.79,2.81,2.73,2.74,134554,0
|
| 248 |
+
NB.US,D,20240314,000000,2.74,2.77,2.68,2.71,69553,0
|
| 249 |
+
NB.US,D,20240315,000000,2.69,2.71,2.61,2.61,52401,0
|
| 250 |
+
NB.US,D,20240318,000000,2.66,2.69,2.51,2.53,72890,0
|
| 251 |
+
NB.US,D,20240319,000000,2.54,2.5773,2.34,2.4,83117,0
|
| 252 |
+
NB.US,D,20240320,000000,2.37,2.54,2.37,2.47,61677,0
|
| 253 |
+
NB.US,D,20240321,000000,2.58,2.58,2.36,2.42,47570,0
|
| 254 |
+
NB.US,D,20240322,000000,2.44,2.46,2.38,2.41,34090,0
|
| 255 |
+
NB.US,D,20240325,000000,2.48,2.79,2.41,2.73,134086,0
|
| 256 |
+
NB.US,D,20240326,000000,2.67,2.7843,2.607,2.63,79658,0
|
| 257 |
+
NB.US,D,20240327,000000,2.65,2.72,2.61,2.7,40208,0
|
| 258 |
+
NB.US,D,20240328,000000,2.7,2.75,2.68,2.72,25406,0
|
| 259 |
+
NB.US,D,20240401,000000,2.75,2.75,2.52,2.53,108090,0
|
| 260 |
+
NB.US,D,20240402,000000,2.56,2.56,2.46,2.5,42173,0
|
| 261 |
+
NB.US,D,20240403,000000,2.54,2.57,2.47,2.48,82625,0
|
| 262 |
+
NB.US,D,20240404,000000,2.5,2.55,2.47,2.53,29839,0
|
| 263 |
+
NB.US,D,20240405,000000,2.49,2.5758,2.49,2.56,36365,0
|
| 264 |
+
NB.US,D,20240408,000000,2.55,2.87,2.51,2.85,197502,0
|
| 265 |
+
NB.US,D,20240409,000000,2.96,3.25,2.96,3.22,141614,0
|
| 266 |
+
NB.US,D,20240410,000000,3.22,3.999,3.22,3.62,412421,0
|
| 267 |
+
NB.US,D,20240411,000000,3.65,3.6629,3.07,3.24,135494,0
|
| 268 |
+
NB.US,D,20240412,000000,3.3,3.33,3.09,3.11,53522,0
|
| 269 |
+
NB.US,D,20240415,000000,3.2,3.24,2.83,2.87,88864,0
|
| 270 |
+
NB.US,D,20240416,000000,2.82,2.86,2.68,2.78,71237,0
|
| 271 |
+
NB.US,D,20240417,000000,2.62,2.72,2.42,2.45,215978,0
|
| 272 |
+
NB.US,D,20240418,000000,2.51,2.6,2.46,2.48,82312,0
|
| 273 |
+
NB.US,D,20240419,000000,2.46,2.55,2.34,2.38,95636,0
|
| 274 |
+
NB.US,D,20240422,000000,2.34,2.45,2.34,2.4,77491,0
|
| 275 |
+
NB.US,D,20240423,000000,2.37,2.54,2.37,2.48,54464,0
|
| 276 |
+
NB.US,D,20240424,000000,2.53,2.53,2.41,2.46,134610,0
|
| 277 |
+
NB.US,D,20240425,000000,2.49,2.49,2.37,2.38,167778,0
|
| 278 |
+
NB.US,D,20240426,000000,2.39,2.44,2.25,2.28,131341,0
|
| 279 |
+
NB.US,D,20240429,000000,2.3,2.3328,2.14,2.16,147824,0
|
| 280 |
+
NB.US,D,20240430,000000,2.19,2.1958,2.03,2.03,198904,0
|
| 281 |
+
NB.US,D,20240501,000000,2.06,2.08,1.9819,2.06,182281,0
|
| 282 |
+
NB.US,D,20240502,000000,2.05,2.285,2.03,2.24,120891,0
|
| 283 |
+
NB.US,D,20240503,000000,2.3,2.65,2.24,2.6,298251,0
|
| 284 |
+
NB.US,D,20240506,000000,2.66,2.67,2.5,2.51,386226,0
|
| 285 |
+
NB.US,D,20240507,000000,2.55,2.6999,2.51,2.58,136574,0
|
| 286 |
+
NB.US,D,20240508,000000,2.55,2.6823,2.51,2.61,134030,0
|
| 287 |
+
NB.US,D,20240509,000000,2.65,2.7,2.4801,2.55,111383,0
|
| 288 |
+
NB.US,D,20240510,000000,2.56,2.6213,2.33,2.36,66402,0
|
| 289 |
+
NB.US,D,20240513,000000,2.39,2.47,2.37,2.39,56860,0
|
| 290 |
+
NB.US,D,20240514,000000,2.39,2.42,2.2974,2.38,136312,0
|
| 291 |
+
NB.US,D,20240515,000000,2.35,2.45,2.26,2.31,75546,0
|
| 292 |
+
NB.US,D,20240516,000000,2.31,2.41,2.2403,2.27,81136,0
|
| 293 |
+
NB.US,D,20240517,000000,2.32,2.32,2.2,2.22,72206,0
|
| 294 |
+
NB.US,D,20240520,000000,2.22,2.24,2.15,2.18,99299,0
|
| 295 |
+
NB.US,D,20240521,000000,2.15,2.22,2.13,2.2,82543,0
|
| 296 |
+
NB.US,D,20240522,000000,2.16,2.25,2.11,2.18,158529,0
|
| 297 |
+
NB.US,D,20240523,000000,2.16,2.19,2,2,177536,0
|
| 298 |
+
NB.US,D,20240524,000000,2.05,2.47,2.04,2.46,305555,0
|
| 299 |
+
NB.US,D,20240528,000000,2.43,2.45,2.24,2.25,114705,0
|
| 300 |
+
NB.US,D,20240529,000000,2.3,2.45,2.3,2.32,190573,0
|
| 301 |
+
NB.US,D,20240530,000000,2.37,2.4382,2.32,2.35,165609,0
|
| 302 |
+
NB.US,D,20240531,000000,2.33,2.3885,2.27,2.36,143633,0
|
| 303 |
+
NB.US,D,20240603,000000,2.4,2.5,2.29,2.34,113360,0
|
| 304 |
+
NB.US,D,20240604,000000,2.3,2.3324,2.1296,2.16,129331,0
|
| 305 |
+
NB.US,D,20240605,000000,2.17,2.297,2.1401,2.28,46893,0
|
| 306 |
+
NB.US,D,20240606,000000,2.25,2.298,2.1,2.11,87163,0
|
| 307 |
+
NB.US,D,20240607,000000,2.05,2.19,2,2,155904,0
|
| 308 |
+
NB.US,D,20240610,000000,2.1,2.1,1.93,1.97,124678,0
|
| 309 |
+
NB.US,D,20240611,000000,1.98,2.19,1.95,2.17,144632,0
|
| 310 |
+
NB.US,D,20240612,000000,2.19,2.19,2.09,2.14,43507,0
|
| 311 |
+
NB.US,D,20240613,000000,2.1,2.19,2.05,2.14,56357,0
|
| 312 |
+
NB.US,D,20240614,000000,2.11,2.16,2.01,2.04,77372,0
|
| 313 |
+
NB.US,D,20240617,000000,2.04,2.05,1.95,1.95,97914,0
|
| 314 |
+
NB.US,D,20240618,000000,1.92,2,1.89,1.91,85036,0
|
| 315 |
+
NB.US,D,20240620,000000,1.93,1.95,1.9,1.9,65610,0
|
| 316 |
+
NB.US,D,20240621,000000,1.92,2.0291,1.88,1.88,67688,0
|
| 317 |
+
NB.US,D,20240624,000000,1.88,1.95,1.79,1.79,130443,0
|
| 318 |
+
NB.US,D,20240625,000000,1.79,1.8297,1.69,1.69,114484,0
|
| 319 |
+
NB.US,D,20240626,000000,1.68,1.79,1.65,1.65,166491,0
|
| 320 |
+
NB.US,D,20240627,000000,1.67,1.87,1.67,1.84,69522,0
|
| 321 |
+
NB.US,D,20240628,000000,1.8,1.83,1.73,1.73,316210,0
|
| 322 |
+
NB.US,D,20240701,000000,1.74,1.77,1.62,1.64,89351,0
|
| 323 |
+
NB.US,D,20240702,000000,1.64,1.82,1.64,1.71,52988,0
|
| 324 |
+
NB.US,D,20240703,000000,1.71,1.79,1.7,1.72,22459,0
|
| 325 |
+
NB.US,D,20240705,000000,1.76,1.76,1.72,1.74,59915,0
|
| 326 |
+
NB.US,D,20240708,000000,1.74,1.76,1.74,1.74,50529,0
|
| 327 |
+
NB.US,D,20240709,000000,1.74,1.76,1.71,1.73,34168,0
|
| 328 |
+
NB.US,D,20240710,000000,1.74,1.8,1.7301,1.8,35446,0
|
| 329 |
+
NB.US,D,20240711,000000,1.8,2.1,1.8,2.09,126608,0
|
| 330 |
+
NB.US,D,20240712,000000,2.14,2.14,1.94,1.94,96862,0
|
| 331 |
+
NB.US,D,20240715,000000,2,2.0799,1.95,1.97,49263,0
|
| 332 |
+
NB.US,D,20240716,000000,1.95,2.0469,1.93,1.95,61026,0
|
| 333 |
+
NB.US,D,20240717,000000,1.84,2.1,1.84,2.05,126920,0
|
| 334 |
+
NB.US,D,20240718,000000,2.01,2.08,2,2,39554,0
|
| 335 |
+
NB.US,D,20240719,000000,2,2.0002,1.93,1.93,10333,0
|
| 336 |
+
NB.US,D,20240722,000000,1.95,2.0391,1.87,1.94,54813,0
|
| 337 |
+
NB.US,D,20240723,000000,1.92,1.9699,1.84,1.84,93955,0
|
| 338 |
+
NB.US,D,20240724,000000,1.88,1.88,1.75,1.75,46482,0
|
| 339 |
+
NB.US,D,20240725,000000,1.75,1.81,1.7,1.73,53139,0
|
| 340 |
+
NB.US,D,20240726,000000,1.77,1.88,1.66,1.69,197903,0
|
| 341 |
+
NB.US,D,20240729,000000,1.72,1.92,1.7199,1.8,137070,0
|
| 342 |
+
NB.US,D,20240730,000000,1.8,1.81,1.73,1.73,89473,0
|
| 343 |
+
NB.US,D,20240731,000000,1.7,1.8,1.7,1.72,61957,0
|
| 344 |
+
NB.US,D,20240801,000000,1.74,1.81,1.7,1.7,31901,0
|
| 345 |
+
NB.US,D,20240802,000000,1.7,1.8,1.7,1.79,77033,0
|
| 346 |
+
NB.US,D,20240805,000000,1.79,1.8056,1.7,1.77,54984,0
|
| 347 |
+
NB.US,D,20240806,000000,1.83,1.8499,1.78,1.84,44067,0
|
| 348 |
+
NB.US,D,20240807,000000,1.85,1.85,1.7522,1.76,64679,0
|
| 349 |
+
NB.US,D,20240808,000000,1.8,1.82,1.77,1.79,53228,0
|
| 350 |
+
NB.US,D,20240809,000000,1.79,1.82,1.75,1.76,53986,0
|
| 351 |
+
NB.US,D,20240812,000000,1.81,1.81,1.77,1.77,21967,0
|
| 352 |
+
NB.US,D,20240813,000000,1.76,1.81,1.75,1.81,15077,0
|
| 353 |
+
NB.US,D,20240814,000000,1.81,1.81,1.75,1.8,30269,0
|
| 354 |
+
NB.US,D,20240815,000000,1.81,1.81,1.72,1.79,51779,0
|
| 355 |
+
NB.US,D,20240816,000000,1.81,1.82,1.75,1.82,33913,0
|
| 356 |
+
NB.US,D,20240819,000000,1.83,1.9,1.79,1.86,41300,0
|
| 357 |
+
NB.US,D,20240820,000000,1.9,2.23,1.84,2.215,138257,0
|
| 358 |
+
NB.US,D,20240821,000000,2.15,2.37,2.15,2.25,126693,0
|
| 359 |
+
NB.US,D,20240822,000000,2.27,2.2823,2.03,2.115,96043,0
|
| 360 |
+
NB.US,D,20240823,000000,2.15,2.2,2.09,2.17,52657,0
|
| 361 |
+
NB.US,D,20240826,000000,2.2,2.25,1.95,1.95,54198,0
|
| 362 |
+
NB.US,D,20240827,000000,1.95,2.01,1.82,1.82,94099,0
|
| 363 |
+
NB.US,D,20240828,000000,1.82,1.85,1.75,1.77,66580,0
|
| 364 |
+
NB.US,D,20240829,000000,1.77,1.8599,1.77,1.82,85535,0
|
| 365 |
+
NB.US,D,20240830,000000,1.77,1.87,1.76,1.86,47065,0
|
| 366 |
+
NB.US,D,20240903,000000,1.78,1.8599,1.7,1.73,70320,0
|
| 367 |
+
NB.US,D,20240904,000000,1.71,1.8099,1.67,1.67,50163,0
|
| 368 |
+
NB.US,D,20240905,000000,1.73,1.8,1.68,1.68,68947,0
|
| 369 |
+
NB.US,D,20240906,000000,1.74,1.7499,1.65,1.65,82439,0
|
| 370 |
+
NB.US,D,20240909,000000,1.69,2.03,1.69,1.86,135328,0
|
| 371 |
+
NB.US,D,20240910,000000,1.86,1.8692,1.76,1.795,50608,0
|
| 372 |
+
NB.US,D,20240911,000000,1.81,1.96,1.7915,1.855,50008,0
|
| 373 |
+
NB.US,D,20240912,000000,1.9,1.9,1.75,1.78,53208,0
|
| 374 |
+
NB.US,D,20240913,000000,1.77,1.84,1.72,1.72,56113,0
|
| 375 |
+
NB.US,D,20240916,000000,1.72,1.79,1.7,1.72,39366,0
|
| 376 |
+
NB.US,D,20240917,000000,1.74,1.8097,1.7,1.74,75526,0
|
| 377 |
+
NB.US,D,20240918,000000,1.75,1.81,1.71,1.75,91562,0
|
| 378 |
+
NB.US,D,20240919,000000,1.82,1.82,1.702,1.72,44886,0
|
| 379 |
+
NB.US,D,20240920,000000,1.71,1.7498,1.68,1.68,61389,0
|
| 380 |
+
NB.US,D,20240923,000000,1.69,1.76,1.69,1.69,130560,0
|
| 381 |
+
NB.US,D,20240924,000000,1.7,1.7669,1.7,1.74,90218,0
|
| 382 |
+
NB.US,D,20240925,000000,1.76,1.8,1.73,1.8,59013,0
|
| 383 |
+
NB.US,D,20240926,000000,1.8,2.05,1.8,2.04,187556,0
|
| 384 |
+
NB.US,D,20240927,000000,2,2.2697,2,2.13,162658,0
|
| 385 |
+
NB.US,D,20240930,000000,2.14,2.38,2.0801,2.18,289327,0
|
| 386 |
+
NB.US,D,20241001,000000,2.22,2.2299,1.98,2,186719,0
|
| 387 |
+
NB.US,D,20241002,000000,2,2.015,1.83,1.84,111914,0
|
| 388 |
+
NB.US,D,20241003,000000,1.85,1.89,1.77,1.775,168695,0
|
| 389 |
+
NB.US,D,20241004,000000,1.8,1.83,1.74,1.77,133704,0
|
| 390 |
+
NB.US,D,20241007,000000,1.77,1.78,1.685,1.76,118526,0
|
| 391 |
+
NB.US,D,20241008,000000,1.75,1.7604,1.68,1.73,81467,0
|
| 392 |
+
NB.US,D,20241009,000000,1.74,1.7466,1.66,1.72,97021,0
|
| 393 |
+
NB.US,D,20241010,000000,1.7,1.78,1.68,1.76,80476,0
|
| 394 |
+
NB.US,D,20241011,000000,1.76,1.87,1.76,1.79,103317,0
|
| 395 |
+
NB.US,D,20241014,000000,1.79,1.79,1.7,1.71,94530,0
|
| 396 |
+
NB.US,D,20241015,000000,1.71,1.72,1.67,1.69,186484,0
|
| 397 |
+
NB.US,D,20241016,000000,1.67,1.79,1.67,1.78,89249,0
|
| 398 |
+
NB.US,D,20241017,000000,1.8,1.85,1.68,1.71,110677,0
|
| 399 |
+
NB.US,D,20241018,000000,1.72,1.98,1.72,1.98,224271,0
|
| 400 |
+
NB.US,D,20241021,000000,1.99,2.0599,1.91,2.01,101495,0
|
| 401 |
+
NB.US,D,20241022,000000,1.99,2.0095,1.8,1.85,130540,0
|
| 402 |
+
NB.US,D,20241023,000000,1.82,1.86,1.725,1.84,88892,0
|
| 403 |
+
NB.US,D,20241024,000000,1.86,1.95,1.79,1.92,100663,0
|
| 404 |
+
NB.US,D,20241025,000000,1.92,1.92,1.87,1.9,61055,0
|
| 405 |
+
NB.US,D,20241028,000000,1.9,1.98,1.88,1.94,91615,0
|
| 406 |
+
NB.US,D,20241029,000000,1.94,1.94,1.8399,1.9,91247,0
|
| 407 |
+
NB.US,D,20241030,000000,1.88,1.89,1.76,1.85,185653,0
|
| 408 |
+
NB.US,D,20241031,000000,1.85,1.86,1.76,1.82,66633,0
|
| 409 |
+
NB.US,D,20241101,000000,1.82,1.82,1.58,1.59,713956,0
|
| 410 |
+
NB.US,D,20241104,000000,1.5,1.525,1.27,1.485,1529868,0
|
| 411 |
+
NB.US,D,20241105,000000,1.5,1.5,1.42,1.455,384468,0
|
| 412 |
+
NB.US,D,20241106,000000,1.5,1.5,1.33,1.4,208409,0
|
| 413 |
+
NB.US,D,20241107,000000,1.42,1.455,1.3906,1.41,319466,0
|
| 414 |
+
NB.US,D,20241108,000000,1.46,1.475,1.4132,1.47,103064,0
|
| 415 |
+
NB.US,D,20241111,000000,1.53,1.53,1.46,1.46,134884,0
|
| 416 |
+
NB.US,D,20241112,000000,1.5,1.55,1.46,1.52,161454,0
|
| 417 |
+
NB.US,D,20241113,000000,1.55,1.55,1.47,1.49,106373,0
|
| 418 |
+
NB.US,D,20241114,000000,1.51,1.5465,1.38,1.41,200799,0
|
| 419 |
+
NB.US,D,20241115,000000,1.44,1.47,1.375,1.43,157967,0
|
| 420 |
+
NB.US,D,20241118,000000,1.45,1.48,1.385,1.45,104307,0
|
| 421 |
+
NB.US,D,20241119,000000,1.45,1.45,1.38,1.41,143032,0
|
| 422 |
+
NB.US,D,20241120,000000,1.45,1.46,1.33,1.38,152131,0
|
| 423 |
+
NB.US,D,20241121,000000,1.37,1.3899,1.35,1.36,92107,0
|
| 424 |
+
NB.US,D,20241122,000000,1.37,1.41,1.36,1.39,85354,0
|
| 425 |
+
NB.US,D,20241125,000000,1.42,1.42,1.36,1.36,80850,0
|
| 426 |
+
NB.US,D,20241126,000000,1.36,1.375,1.3,1.3,103926,0
|
| 427 |
+
NB.US,D,20241127,000000,1.33,1.34,1.3,1.31,97610,0
|
| 428 |
+
NB.US,D,20241129,000000,1.34,1.35,1.32,1.33,30812,0
|
| 429 |
+
NB.US,D,20241202,000000,1.35,1.38,1.32,1.33,93825,0
|
| 430 |
+
NB.US,D,20241203,000000,1.4,1.575,1.4,1.54,376410,0
|
| 431 |
+
NB.US,D,20241204,000000,1.56,1.58,1.39,1.39,503265,0
|
| 432 |
+
NB.US,D,20241205,000000,1.44,1.46,1.35,1.45,273141,0
|
| 433 |
+
NB.US,D,20241206,000000,1.47,1.7,1.47,1.7,415830,0
|
| 434 |
+
NB.US,D,20241209,000000,1.7,1.72,1.63,1.72,331780,0
|
| 435 |
+
NB.US,D,20241210,000000,1.73,1.74,1.5,1.58,171171,0
|
| 436 |
+
NB.US,D,20241211,000000,1.6,1.61,1.46,1.5,196681,0
|
| 437 |
+
NB.US,D,20241212,000000,1.51,1.52,1.43,1.48,155134,0
|
| 438 |
+
NB.US,D,20241213,000000,1.5,1.5155,1.41,1.46,130436,0
|
| 439 |
+
NB.US,D,20241216,000000,1.47,1.47,1.38,1.38,157031,0
|
| 440 |
+
NB.US,D,20241217,000000,1.36,1.4493,1.36,1.44,88152,0
|
| 441 |
+
NB.US,D,20241218,000000,1.45,1.48,1.38,1.38,132515,0
|
| 442 |
+
NB.US,D,20241219,000000,1.41,1.44,1.36,1.37,139919,0
|
| 443 |
+
NB.US,D,20241220,000000,1.39,1.42,1.36,1.4,86994,0
|
| 444 |
+
NB.US,D,20241223,000000,1.41,1.51,1.38,1.41,102995,0
|
| 445 |
+
NB.US,D,20241224,000000,1.4,1.48,1.4,1.47,80222,0
|
| 446 |
+
NB.US,D,20241226,000000,1.47,1.53,1.41,1.47,112595,0
|
| 447 |
+
NB.US,D,20241227,000000,1.44,1.5199,1.4,1.41,92136,0
|
| 448 |
+
NB.US,D,20241230,000000,1.43,1.56,1.42,1.475,237366,0
|
| 449 |
+
NB.US,D,20241231,000000,1.52,1.57,1.4401,1.55,146201,0
|
| 450 |
+
NB.US,D,20250102,000000,1.59,1.59,1.45,1.52,78602,0
|
| 451 |
+
NB.US,D,20250103,000000,1.54,1.58,1.52,1.55,99719,0
|
| 452 |
+
NB.US,D,20250106,000000,1.65,1.66,1.54,1.58,176134,0
|
| 453 |
+
NB.US,D,20250107,000000,1.62,1.62,1.47,1.58,137857,0
|
| 454 |
+
NB.US,D,20250108,000000,1.6,1.6,1.49,1.55,68596,0
|
| 455 |
+
NB.US,D,20250110,000000,1.6,1.61,1.51,1.57,70204,0
|
| 456 |
+
NB.US,D,20250113,000000,1.65,1.66,1.51,1.56,267703,0
|
| 457 |
+
NB.US,D,20250114,000000,1.6,1.6,1.49,1.52,144941,0
|
| 458 |
+
NB.US,D,20250115,000000,1.58,1.65,1.53,1.63,140383,0
|
| 459 |
+
NB.US,D,20250116,000000,1.64,1.64,1.53,1.57,123756,0
|
| 460 |
+
NB.US,D,20250117,000000,1.62,1.64,1.52,1.62,158217,0
|
| 461 |
+
NB.US,D,20250121,000000,1.66,1.75,1.58,1.68,427709,0
|
| 462 |
+
NB.US,D,20250122,000000,1.75,1.8,1.64,1.64,292795,0
|
| 463 |
+
NB.US,D,20250123,000000,1.66,1.7,1.56,1.69,121417,0
|
| 464 |
+
NB.US,D,20250124,000000,1.68,1.69,1.6,1.6,110487,0
|
| 465 |
+
NB.US,D,20250127,000000,1.64,1.95,1.64,1.85,519610,0
|
| 466 |
+
NB.US,D,20250128,000000,1.9,2.07,1.8,1.97,518964,0
|
| 467 |
+
NB.US,D,20250129,000000,2.02,2.2,1.89,2.13,553545,0
|
| 468 |
+
NB.US,D,20250130,000000,2.13,2.29,2.04,2.25,414199,0
|
| 469 |
+
NB.US,D,20250131,000000,2.3,2.4,2.15,2.39,374175,0
|
| 470 |
+
NB.US,D,20250203,000000,2.375,2.43,2.23,2.34,238889,0
|
| 471 |
+
NB.US,D,20250204,000000,2.43,2.9199,2.38,2.56,1457586,0
|
| 472 |
+
NB.US,D,20250205,000000,2.68,2.88,2.57,2.61,655466,0
|
| 473 |
+
NB.US,D,20250206,000000,2.75,2.79,2.34,2.47,665871,0
|
| 474 |
+
NB.US,D,20250207,000000,2.56,2.56,2.2,2.51,410488,0
|
| 475 |
+
NB.US,D,20250210,000000,2.6,2.635,2.39,2.62,392232,0
|
| 476 |
+
NB.US,D,20250211,000000,2.55,2.63,2.34,2.61,265655,0
|
| 477 |
+
NB.US,D,20250212,000000,2.59,2.59,2.41,2.52,115890,0
|
| 478 |
+
NB.US,D,20250213,000000,2.45,2.47,2.35,2.45,176826,0
|
| 479 |
+
NB.US,D,20250214,000000,2.48,2.48,2.24,2.33,335101,0
|
| 480 |
+
NB.US,D,20250218,000000,2.35,2.39,2.2,2.38,171446,0
|
| 481 |
+
NB.US,D,20250219,000000,2.37,2.55,2.19,2.47,266342,0
|
| 482 |
+
NB.US,D,20250220,000000,2.36,2.47,2.16,2.23,258653,0
|
| 483 |
+
NB.US,D,20250221,000000,2.23,2.368,2.07,2.23,263019,0
|
| 484 |
+
NB.US,D,20250224,000000,2.22,2.3169,2.01,2.12,223646,0
|
| 485 |
+
NB.US,D,20250225,000000,2.15,2.22,2,2.09,169268,0
|
| 486 |
+
NB.US,D,20250226,000000,2.18,2.19,1.99,2.1,131325,0
|
| 487 |
+
NB.US,D,20250227,000000,2.1,2.14,1.89,1.99,160773,0
|
| 488 |
+
NB.US,D,20250228,000000,1.97,2.03,1.9001,1.94,85709,0
|
| 489 |
+
NB.US,D,20250303,000000,2.07,2.19,1.92,2.02,271952,0
|
| 490 |
+
NB.US,D,20250304,000000,2.08,2.1396,1.97,2.05,170109,0
|
| 491 |
+
NB.US,D,20250305,000000,2.15,2.29,2,2.27,613143,0
|
| 492 |
+
NB.US,D,20250306,000000,2.36,2.6227,2.15,2.24,997732,0
|
| 493 |
+
NB.US,D,20250307,000000,2.26,2.29,2.02,2.16,591556,0
|
| 494 |
+
NB.US,D,20250310,000000,2.12,2.16,1.86,1.88,499331,0
|
| 495 |
+
NB.US,D,20250311,000000,1.9,1.99,1.59,1.78,371111,0
|
| 496 |
+
NB.US,D,20250312,000000,1.78,1.9301,1.7186,1.825,106670,0
|
| 497 |
+
NB.US,D,20250313,000000,1.85,1.93,1.66,1.72,147613,0
|
| 498 |
+
NB.US,D,20250314,000000,1.76,1.82,1.67,1.82,199660,0
|
| 499 |
+
NB.US,D,20250317,000000,1.88,2.1,1.88,1.98,243677,0
|
| 500 |
+
NB.US,D,20250318,000000,1.98,1.98,1.725,1.81,233755,0
|
| 501 |
+
NB.US,D,20250319,000000,1.8,1.85,1.74,1.76,138719,0
|
| 502 |
+
NB.US,D,20250320,000000,1.76,1.8,1.71,1.72,95720,0
|
| 503 |
+
NB.US,D,20250321,000000,1.86,2.0796,1.71,1.94,591190,0
|
| 504 |
+
NB.US,D,20250324,000000,2.04,2.25,2.04,2.16,579772,0
|
| 505 |
+
NB.US,D,20250325,000000,2.2,2.38,2.13,2.3,352381,0
|
| 506 |
+
NB.US,D,20250326,000000,2.3,2.3835,1.99,2.01,468008,0
|
| 507 |
+
NB.US,D,20250327,000000,2,2.08,1.96,2.06,190552,0
|
| 508 |
+
NB.US,D,20250328,000000,2.03,2.11,1.9601,2.07,143590,0
|
| 509 |
+
NB.US,D,20250331,000000,1.98,2.01,1.8601,1.97,118843,0
|
| 510 |
+
NB.US,D,20250401,000000,1.98,2.06,1.91,2.04,98270,0
|
| 511 |
+
NB.US,D,20250402,000000,2.04,2.08,2,2.03,92561,0
|
| 512 |
+
NB.US,D,20250403,000000,1.94,2.1899,1.92,2.09,288968,0
|
| 513 |
+
NB.US,D,20250404,000000,2.27,2.3458,1.86,1.96,521301,0
|
| 514 |
+
NB.US,D,20250407,000000,1.83,2.19,1.83,2.01,315923,0
|
| 515 |
+
NB.US,D,20250408,000000,2.13,2.14,1.95,1.99,187740,0
|
| 516 |
+
NB.US,D,20250409,000000,2.05,2.1799,1.96,1.99,500319,0
|
| 517 |
+
NB.US,D,20250410,000000,1.99,2.1999,1.89,2.05,550197,0
|
| 518 |
+
NB.US,D,20250411,000000,2.06,2.1149,1.975,2.06,309032,0
|
| 519 |
+
NB.US,D,20250414,000000,2.35,2.69,2.15,2.44,3332135,0
|
| 520 |
+
NB.US,D,20250415,000000,2.7,2.94,2.55,2.89,4071965,0
|
| 521 |
+
NB.US,D,20250416,000000,3.57,4.1487,3.3,3.79,15736212,0
|
| 522 |
+
NB.US,D,20250417,000000,3.35,3.47,2.68,2.84,7689124,0
|
| 523 |
+
NB.US,D,20250421,000000,2.87,2.99,2.51,2.95,2921284,0
|
| 524 |
+
NB.US,D,20250422,000000,2.95,2.98,2.58,2.59,1497543,0
|
| 525 |
+
NB.US,D,20250423,000000,2.69,2.805,2.57,2.59,1048915,0
|
| 526 |
+
NB.US,D,20250424,000000,2.59,2.88,2.58,2.8,2065313,0
|
| 527 |
+
NB.US,D,20250425,000000,2.82,2.846,2.58,2.66,1164016,0
|
| 528 |
+
NB.US,D,20250428,000000,2.77,2.8399,2.61,2.72,944725,0
|
| 529 |
+
NB.US,D,20250429,000000,2.8,2.91,2.59,2.65,1619812,0
|
| 530 |
+
NB.US,D,20250430,000000,2.6,2.6,2.42,2.49,1197853,0
|
| 531 |
+
NB.US,D,20250501,000000,2.5,2.515,2.3,2.36,1101985,0
|
| 532 |
+
NB.US,D,20250502,000000,2.35,2.43,2.25,2.31,783653,0
|
| 533 |
+
NB.US,D,20250505,000000,2.36,2.55,2.31,2.5,698355,0
|
| 534 |
+
NB.US,D,20250506,000000,2.51,2.57,2.46,2.5,478690,0
|
| 535 |
+
NB.US,D,20250507,000000,2.425,2.52,2.38,2.42,361143,0
|
| 536 |
+
NB.US,D,20250508,000000,2.42,2.51,2.42,2.48,313249,0
|
| 537 |
+
NB.US,D,20250509,000000,2.5,2.5,2.41,2.43,325678,0
|
| 538 |
+
NB.US,D,20250512,000000,2.37,2.4,2.1801,2.25,681636,0
|
| 539 |
+
NB.US,D,20250513,000000,2.24,2.48,2.23,2.38,571462,0
|
| 540 |
+
NB.US,D,20250514,000000,2.4,2.44,2.32,2.36,215273,0
|
| 541 |
+
NB.US,D,20250515,000000,2.36,2.36,2.225,2.34,601581,0
|
| 542 |
+
NB.US,D,20250516,000000,2.33,2.3566,2.25,2.27,453729,0
|
| 543 |
+
NB.US,D,20250519,000000,2.26,2.4326,2.2012,2.38,468611,0
|
| 544 |
+
NB.US,D,20250520,000000,2.39,2.5,2.32,2.36,551506,0
|
| 545 |
+
NB.US,D,20250521,000000,2.34,2.45,2.32,2.39,353576,0
|
| 546 |
+
NB.US,D,20250522,000000,2.39,2.45,2.32,2.4,306618,0
|
| 547 |
+
NB.US,D,20250523,000000,2.4,2.54,2.4,2.47,614074,0
|
| 548 |
+
NB.US,D,20250527,000000,2.55,2.6395,2.42,2.43,670671,0
|
| 549 |
+
NB.US,D,20250528,000000,2.43,2.4311,2.35,2.38,359690,0
|
| 550 |
+
NB.US,D,20250529,000000,2.35,2.4,2.28,2.29,454204,0
|
| 551 |
+
NB.US,D,20250530,000000,2.29,2.35,2.25,2.3,316017,0
|
| 552 |
+
NB.US,D,20250602,000000,2.36,2.52,2.36,2.5,670845,0
|
| 553 |
+
NB.US,D,20250603,000000,2.53,2.62,2.455,2.51,416912,0
|
| 554 |
+
NB.US,D,20250604,000000,2.6,2.72,2.57,2.69,848374,0
|
| 555 |
+
NB.US,D,20250605,000000,2.77,2.9,2.67,2.77,1313394,0
|
| 556 |
+
NB.US,D,20250606,000000,2.75,2.77,2.58,2.59,634559,0
|
| 557 |
+
NB.US,D,20250609,000000,2.62,2.62,2.5,2.5,592001,0
|
| 558 |
+
NB.US,D,20250610,000000,2.53,2.7,2.53,2.57,588733,0
|
| 559 |
+
NB.US,D,20250611,000000,2.62,2.75,2.58,2.62,559464,0
|
| 560 |
+
NB.US,D,20250612,000000,2.59,2.85,2.59,2.81,1031939,0
|
| 561 |
+
NB.US,D,20250613,000000,2.8,2.94,2.8,2.85,904609,0
|
| 562 |
+
NB.US,D,20250616,000000,2.92,3.1,2.86,3,1506424,0
|
| 563 |
+
NB.US,D,20250617,000000,2.99,2.99,2.76,2.76,817500,0
|
| 564 |
+
NB.US,D,20250618,000000,2.78,2.78,2.65,2.65,914825,0
|
| 565 |
+
NB.US,D,20250620,000000,2.67,2.72,2.6,2.6,564132,0
|
| 566 |
+
NB.US,D,20250623,000000,2.63,2.89,2.6,2.84,926437,0
|
| 567 |
+
NB.US,D,20250624,000000,2.85,2.85,2.64,2.64,759486,0
|
| 568 |
+
NB.US,D,20250625,000000,2.66,2.69,2.535,2.57,721383,0
|
| 569 |
+
NB.US,D,20250626,000000,2.64,2.85,2.57,2.74,873685,0
|
| 570 |
+
NB.US,D,20250627,000000,2.72,2.73,2.45,2.48,7233896,0
|
| 571 |
+
NB.US,D,20250630,000000,2.48,2.5,2.32,2.33,959620,0
|
| 572 |
+
NB.US,D,20250701,000000,2.35,2.35,2.17,2.19,1122258,0
|
| 573 |
+
NB.US,D,20250702,000000,2.24,2.36,2.2,2.34,481610,0
|
| 574 |
+
NB.US,D,20250703,000000,2.33,2.41,2.3,2.41,309425,0
|
| 575 |
+
NB.US,D,20250707,000000,2.39,2.41,2.31,2.39,869645,0
|
| 576 |
+
NB.US,D,20250708,000000,2.39,2.41,2.31,2.33,485224,0
|
| 577 |
+
NB.US,D,20250709,000000,2.35,2.43,2.3433,2.41,364664,0
|
| 578 |
+
NB.US,D,20250710,000000,2.7,3.09,2.68,3.06,5798330,0
|
| 579 |
+
NB.US,D,20250711,000000,3.21,3.47,3.022,3.08,2854496,0
|
| 580 |
+
NB.US,D,20250714,000000,3.26,3.78,3.21,3.77,3072640,0
|
| 581 |
+
NB.US,D,20250715,000000,3.98,4.33,3.65,4.24,6323378,0
|
| 582 |
+
NB.US,D,20250716,000000,4.35,4.36,3.8252,3.99,3580928,0
|
| 583 |
+
NB.US,D,20250717,000000,3.5,3.5,3.13,3.2,8764035,0
|
| 584 |
+
NB.US,D,20250718,000000,3.26,3.2682,3.16,3.165,2797294,0
|
| 585 |
+
NB.US,D,20250721,000000,3.21,3.41,3.13,3.28,5240833,0
|
| 586 |
+
NB.US,D,20250722,000000,3.28,3.32,3.14,3.16,1521159,0
|
| 587 |
+
NB.US,D,20250723,000000,3.18,3.34,3.177,3.3,1583779,0
|
| 588 |
+
NB.US,D,20250724,000000,3.27,3.34,3.17,3.18,1088441,0
|
| 589 |
+
NB.US,D,20250725,000000,3.16,3.1872,3.09,3.14,1094367,0
|
| 590 |
+
NB.US,D,20250728,000000,3.14,3.15,2.93,3,1914452,0
|
| 591 |
+
NB.US,D,20250729,000000,3.01,3.06,2.8,2.82,1393480,0
|
| 592 |
+
NB.US,D,20250730,000000,2.77,2.92,2.7,2.71,1524436,0
|
| 593 |
+
NB.US,D,20250731,000000,2.71,2.865,2.64,2.82,2008871,0
|
| 594 |
+
NB.US,D,20250801,000000,2.72,3.28,2.66,3.16,5744071,0
|
| 595 |
+
NB.US,D,20250804,000000,3.38,3.62,3.24,3.32,7583517,0
|
| 596 |
+
NB.US,D,20250805,000000,3.55,3.8587,3.21,3.84,12086626,0
|
| 597 |
+
NB.US,D,20250806,000000,4.12,4.44,3.682,4.03,15339562,0
|
| 598 |
+
NB.US,D,20250807,000000,4.31,4.64,4.06,4.24,9289624,0
|
| 599 |
+
NB.US,D,20250808,000000,4.32,4.87,4.2155,4.74,9295406,0
|
| 600 |
+
NB.US,D,20250811,000000,4.9,5.09,4.3,4.45,8759312,0
|
| 601 |
+
NB.US,D,20250812,000000,4.38,4.84,4.07,4.55,4784531,0
|
| 602 |
+
NB.US,D,20250813,000000,4.64,4.93,4.45,4.84,5134028,0
|
| 603 |
+
NB.US,D,20250814,000000,4.67,4.99,4.4701,4.63,4127953,0
|
| 604 |
+
NB.US,D,20250815,000000,4.65,4.69,4.25,4.35,3369048,0
|
| 605 |
+
NB.US,D,20250818,000000,4.3,4.41,4.09,4.37,2523433,0
|
| 606 |
+
NB.US,D,20250819,000000,4.37,4.42,3.5,3.72,5450070,0
|
| 607 |
+
NB.US,D,20250820,000000,3.73,4.07,3.55,4.01,3147339,0
|
| 608 |
+
NB.US,D,20250821,000000,3.94,4.22,3.83,4.18,2752430,0
|
| 609 |
+
NB.US,D,20250822,000000,4.19,4.26,4.03,4.14,2886397,0
|
| 610 |
+
NB.US,D,20250825,000000,4.14,4.48,3.95,4.41,2869106,0
|
| 611 |
+
NB.US,D,20250826,000000,4.38,4.6,4.26,4.58,3179057,0
|
| 612 |
+
NB.US,D,20250827,000000,4.56,5.19,4.515,4.63,5466989,0
|
| 613 |
+
NB.US,D,20250828,000000,4.65,4.89,4.56,4.58,2867599,0
|
| 614 |
+
NB.US,D,20250829,000000,4.63,4.83,4.53,4.6,1964309,0
|
| 615 |
+
NB.US,D,20250902,000000,4.47,4.5,4.21,4.37,3315415,0
|
| 616 |
+
NB.US,D,20250903,000000,4.46,4.7198,4.32,4.36,2347318,0
|
| 617 |
+
NB.US,D,20250904,000000,4.37,4.6,4.33,4.55,2443431,0
|
| 618 |
+
NB.US,D,20250905,000000,4.6,4.6317,4.18,4.27,2850581,0
|
| 619 |
+
NB.US,D,20250908,000000,4.27,4.44,4.16,4.26,1722189,0
|
| 620 |
+
NB.US,D,20250909,000000,4.26,4.47,4.18,4.24,2077182,0
|
| 621 |
+
NB.US,D,20250910,000000,4.28,4.57,4.28,4.5,2272741,0
|
| 622 |
+
NB.US,D,20250911,000000,4.51,4.8358,4.5,4.75,2710560,0
|
| 623 |
+
NB.US,D,20250912,000000,4.76,5.33,4.76,5.28,4737756,0
|
| 624 |
+
NB.US,D,20250915,000000,5.39,5.79,5.35,5.47,5434606,0
|
| 625 |
+
NB.US,D,20250916,000000,5.78,5.9,5.25,5.58,4688554,0
|
| 626 |
+
NB.US,D,20250917,000000,5.31,5.79,5.07,5.46,6430434,0
|
| 627 |
+
NB.US,D,20250918,000000,5.59,5.85,5.4714,5.74,5463232,0
|
| 628 |
+
NB.US,D,20250919,000000,5.8,6.46,5.7934,5.87,9955781,0
|
| 629 |
+
NB.US,D,20250922,000000,6.12,6.13,5.7,5.99,5786642,0
|
| 630 |
+
NB.US,D,20250923,000000,6.08,6.5459,6.06,6.14,7172083,0
|
| 631 |
+
NB.US,D,20250924,000000,6.35,6.83,6.12,6.46,8549311,0
|
| 632 |
+
NB.US,D,20250925,000000,6.39,7.39,6.24,7.31,11243728,0
|
| 633 |
+
NB.US,D,20250926,000000,7.31,7.4,6.56,6.82,11166571,0
|
| 634 |
+
NB.US,D,20250929,000000,7.05,7.2793,6.51,6.63,6154404,0
|
| 635 |
+
NB.US,D,20250930,000000,6.66,6.85,6.56,6.68,5179293,0
|
| 636 |
+
NB.US,D,20251001,000000,6.72,6.7588,6.4,6.58,4845801,0
|
| 637 |
+
NB.US,D,20251002,000000,6.71,7.225,6.55,6.76,7724721,0
|
| 638 |
+
NB.US,D,20251003,000000,7.18,8.37,7.068,7.94,16477958,0
|
| 639 |
+
NB.US,D,20251006,000000,9,9.31,8.15,8.56,17694549,0
|
| 640 |
+
NB.US,D,20251007,000000,8.9,9.59,8.6605,9.1,11556020,0
|
| 641 |
+
NB.US,D,20251008,000000,9.27,9.42,8.69,8.77,9006868,0
|
| 642 |
+
NB.US,D,20251009,000000,8.96,10.32,8.94,9.84,11424107,0
|
| 643 |
+
NB.US,D,20251010,000000,10.5894,11.4299,9.86,10.39,18661280,0
|
| 644 |
+
NB.US,D,20251013,000000,10.835,12.58,10.01,11.32,34909408,0
|
| 645 |
+
NB.US,D,20251014,000000,12.335,12.335,10.2,11.67,29891617,0
|
| 646 |
+
NB.US,D,20251015,000000,11.25,11.38,9.1001,9.69,27801066,0
|
| 647 |
+
NB.US,D,20251016,000000,9.94,9.98,8.23,8.3,17862888,0
|
| 648 |
+
NB.US,D,20251017,000000,8,8.94,7.95,8.11,12218502,0
|
| 649 |
+
NB.US,D,20251020,000000,8.76,9.7971,8.375,9.71,13746239,0
|
| 650 |
+
NB.US,D,20251021,000000,8.79,9.1,8.35,8.425,10795116,0
|
| 651 |
+
NB.US,D,20251022,000000,8.03,8.9971,7.61,8.46,15005888,0
|
| 652 |
+
NB.US,D,20251023,000000,8.8,9.05,7.8,7.87,12701722,0
|
| 653 |
+
NB.US,D,20251024,000000,8.12,8.97,8.02,8.26,10161048,0
|
| 654 |
+
NB.US,D,20251027,000000,7.6,7.6,6.85,7.31,12835443,0
|
| 655 |
+
NB.US,D,20251028,000000,7.17,7.87,7.13,7.63,5802508,0
|
| 656 |
+
NB.US,D,20251029,000000,7.53,7.81,7.26,7.59,5833875,0
|
| 657 |
+
NB.US,D,20251030,000000,7.75,8.16,7.32,7.96,7090907,0
|
| 658 |
+
NB.US,D,20251031,000000,7.85,7.9498,7.17,7.37,6009689,0
|
| 659 |
+
NB.US,D,20251103,000000,7.36,7.37,6.4635,6.53,7863326,0
|
| 660 |
+
NB.US,D,20251104,000000,6.01,6.51,6.01,6.275,10596064,0
|
| 661 |
+
NB.US,D,20251105,000000,6.33,6.47,6,6.075,4669378,0
|
| 662 |
+
NB.US,D,20251106,000000,6.25,6.5,5.72,5.9,6157813,0
|
| 663 |
+
NB.US,D,20251107,000000,5.55,6.215,5.3801,6.16,7595680,0
|
| 664 |
+
NB.US,D,20251110,000000,6.35,6.49,6.08,6.27,5094733,0
|
| 665 |
+
NB.US,D,20251111,000000,6.26,6.26,5.87,5.98,3261582,0
|
| 666 |
+
NB.US,D,20251112,000000,6.08,6.465,6.03,6.14,6194584,0
|
| 667 |
+
NB.US,D,20251113,000000,6.04,6.18,5.33,5.43,7705202,0
|
| 668 |
+
NB.US,D,20251114,000000,5.23,6.19,5.2101,5.88,6531640,0
|
| 669 |
+
NB.US,D,20251117,000000,5.8,5.86,5.4,5.57,4934446,0
|
| 670 |
+
NB.US,D,20251118,000000,5.51,5.95,5.5,5.83,4133044,0
|
| 671 |
+
NB.US,D,20251119,000000,6.04,6.49,5.92,6.09,5170851,0
|
| 672 |
+
NB.US,D,20251120,000000,6.2,6.43,5.21,5.215,6243513,0
|
| 673 |
+
NB.US,D,20251121,000000,5.15,5.27,5.03,5.185,4014959,0
|
| 674 |
+
NB.US,D,20251124,000000,5.26,5.69,5.26,5.66,6134708,0
|
| 675 |
+
NB.US,D,20251125,000000,5.53,5.8,5.35,5.77,3194261,0
|
| 676 |
+
NB.US,D,20251126,000000,5.83,6.1,5.79,5.93,2698231,0
|
| 677 |
+
NB.US,D,20251128,000000,6.02,6.305,5.98,6.26,2477958,0
|
| 678 |
+
NB.US,D,20251201,000000,6.09,6.13,5.68,5.69,2795861,0
|
| 679 |
+
NB.US,D,20251202,000000,5.71,6.135,5.71,5.99,2659579,0
|
| 680 |
+
NB.US,D,20251203,000000,6.095,6.16,5.8261,6.07,2274037,0
|
| 681 |
+
NB.US,D,20251204,000000,6.01,6.95,5.9,6.92,5941955,0
|
| 682 |
+
NB.US,D,20251205,000000,6.99,7.09,6.48,6.51,5351827,0
|
| 683 |
+
NB.US,D,20251208,000000,6.78,6.8,6.43,6.63,4142101,0
|
| 684 |
+
NB.US,D,20251209,000000,6.52,6.755,6.4303,6.67,3817883,0
|
| 685 |
+
NB.US,D,20251210,000000,6.67,6.67,6.025,6.33,5623742,0
|
| 686 |
+
NB.US,D,20251211,000000,6.28,6.61,6,6.5,2822344,0
|
| 687 |
+
NB.US,D,20251212,000000,6.47,6.6,6,6.18,3078438,0
|
| 688 |
+
NB.US,D,20251215,000000,6.25,6.37,5.66,5.67,3052029,0
|
| 689 |
+
NB.US,D,20251216,000000,5.59,5.77,5.46,5.62,2404980,0
|
| 690 |
+
NB.US,D,20251217,000000,5.67,5.855,5.25,5.28,3300629,0
|
| 691 |
+
NB.US,D,20251218,000000,5.36,5.58,5.24,5.44,2862078,0
|
| 692 |
+
NB.US,D,20251219,000000,5.4,5.7865,5.39,5.73,7765380,0
|
| 693 |
+
NB.US,D,20251222,000000,5.75,5.86,5.62,5.69,2991524,0
|
| 694 |
+
NB.US,D,20251223,000000,5.69,6.27,5.61,5.92,3190762,0
|
| 695 |
+
NB.US,D,20251224,000000,5.93,6.15,5.77,6.1,2075448,0
|
| 696 |
+
NB.US,D,20251226,000000,6.12,6.13,5.65,5.69,2274667,0
|
| 697 |
+
NB.US,D,20251229,000000,5.5,5.73,5.3,5.37,3117753,0
|
| 698 |
+
NB.US,D,20251230,000000,5.41,5.44,5.2,5.22,2781311,0
|
| 699 |
+
NB.US,D,20251231,000000,5.21,5.34,5.14,5.3,3983962,0
|
| 700 |
+
NB.US,D,20260102,000000,5.41,5.99,5.35,5.95,5820660,0
|
| 701 |
+
NB.US,D,20260105,000000,6.1,6.31,5.995,6.29,4443095,0
|
| 702 |
+
NB.US,D,20260106,000000,6.49,6.7,6.29,6.48,3942975,0
|
| 703 |
+
NB.US,D,20260107,000000,6.35,6.9199,6.3,6.62,4117025,0
|
| 704 |
+
NB.US,D,20260108,000000,6.51,6.6893,6.3,6.44,2965972,0
|
| 705 |
+
NB.US,D,20260109,000000,6.54,6.7099,6.26,6.3,3088022,0
|
| 706 |
+
NB.US,D,20260112,000000,6.48,6.975,6.3,6.9,4505284,0
|
| 707 |
+
NB.US,D,20260113,000000,7.23,7.3,6.6,6.66,4884905,0
|
| 708 |
+
NB.US,D,20260114,000000,6.66,7.16,6.37,6.81,7080568,0
|
| 709 |
+
NB.US,D,20260115,000000,6.68,6.72,6.25,6.36,6536335,0
|
| 710 |
+
NB.US,D,20260116,000000,6.325,6.74,6.16,6.61,4256207,0
|
| 711 |
+
NB.US,D,20260120,000000,6.36,6.85,6.25,6.56,6034683,0
|
| 712 |
+
NB.US,D,20260121,000000,6.725,7.05,5.9946,6.42,6802899,0
|
| 713 |
+
NB.US,D,20260122,000000,6.45,7.61,6.45,7.28,10881722,0
|
| 714 |
+
NB.US,D,20260123,000000,7.95,8.05,7.48,7.7,12372292,0
|
| 715 |
+
NB.US,D,20260126,000000,8.15,8.18,6.67,6.75,15130136,0
|
| 716 |
+
NB.US,D,20260127,000000,6.79,7.62,6.6,7.39,6663599,0
|
| 717 |
+
NB.US,D,20260128,000000,7.43,7.48,7.077,7.3,5955283,0
|
| 718 |
+
NB.US,D,20260129,000000,6.81,6.9,5.84,6.455,13288722,0
|
| 719 |
+
NB.US,D,20260130,000000,6.23,6.49,5.7,5.9,7139063,0
|
| 720 |
+
NB.US,D,20260202,000000,6.26,6.61,6.12,6.16,5522234,0
|
| 721 |
+
NB.US,D,20260203,000000,6.38,7.59,6.33,7.5,9239881,0
|
| 722 |
+
NB.US,D,20260204,000000,7.45,7.5713,6.36,6.67,7030401,0
|
| 723 |
+
NB.US,D,20260205,000000,6.37,6.47,5.71,5.74,6157630,0
|
| 724 |
+
NB.US,D,20260206,000000,6,6.0699,5.75,5.965,4729278,0
|
| 725 |
+
NB.US,D,20260209,000000,5.91,6.32,5.77,6.26,3646025,0
|
| 726 |
+
NB.US,D,20260210,000000,6.25,6.29,6.082,6.14,2431695,0
|
| 727 |
+
NB.US,D,20260211,000000,6.24,6.35,5.8,6.07,4970533,0
|
| 728 |
+
NB.US,D,20260212,000000,6.08,6.1,5.535,5.6,5216216,0
|
| 729 |
+
NB.US,D,20260213,000000,5.6,6.0399,5.44,5.8,4084768,0
|
| 730 |
+
NB.US,D,20260217,000000,5.6,5.78,5.35,5.55,3539985,0
|
| 731 |
+
NB.US,D,20260218,000000,5.62,5.71,5.47,5.62,3090903,0
|
daily/us/nasdaq stocks/2/ncpl.us.txt
ADDED
|
@@ -0,0 +1,905 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NCPL.US,D,20220713,000000,210,210,158.2,182.7,12777.314298492,0
|
| 3 |
+
NCPL.US,D,20220714,000000,168,206.5,168,199.493,5658.5571485157,0
|
| 4 |
+
NCPL.US,D,20220715,000000,205.8,232.4,198.8,227.5,5321.6285767502,0
|
| 5 |
+
NCPL.US,D,20220718,000000,238,238,196,210,2385.2142880995,0
|
| 6 |
+
NCPL.US,D,20220719,000000,214.9,245,200.2,233.1,3636.2285750648,0
|
| 7 |
+
NCPL.US,D,20220720,000000,245,248.339,225.4,240.8,1351.1857156369,0
|
| 8 |
+
NCPL.US,D,20220721,000000,245,245,212.1,225.75,915.3000009153,0
|
| 9 |
+
NCPL.US,D,20220722,000000,219.1,231.7,205.1,211.232,1013.7571438709,0
|
| 10 |
+
NCPL.US,D,20220725,000000,223.559,223.559,210,219.1,475.8142861901,0
|
| 11 |
+
NCPL.US,D,20220726,000000,213.038,220.423,210,214.2,286.0571431432,0
|
| 12 |
+
NCPL.US,D,20220727,000000,221.2,221.2,200.704,204.4,1695.2714302667,0
|
| 13 |
+
NCPL.US,D,20220728,000000,213.5,216.293,209.993,212.765,995.0571438522,0
|
| 14 |
+
NCPL.US,D,20220729,000000,216.3,270.9,200.2,210,12511.52858394,0
|
| 15 |
+
NCPL.US,D,20220801,000000,200.9,226.163,200.9,215.6,1890.3857161761,0
|
| 16 |
+
NCPL.US,D,20220802,000000,226.8,244.3,210.7,228.9,1382.8000013828,0
|
| 17 |
+
NCPL.US,D,20220803,000000,233.1,268.793,212.1,226.1,4908.5000049085,0
|
| 18 |
+
NCPL.US,D,20220804,000000,242.2,277.9,227.5,242.9,7084.8428642277,0
|
| 19 |
+
NCPL.US,D,20220805,000000,252,272.3,243.6,246.4,1476.8714300483,0
|
| 20 |
+
NCPL.US,D,20220808,000000,253.4,270.2,246.4,254.8,2988.3142887026,0
|
| 21 |
+
NCPL.US,D,20220809,000000,261.8,270.2,227.5,258.3,2199.6285736282,0
|
| 22 |
+
NCPL.US,D,20220810,000000,252,276.5,234.5,241.374,2417.2714309887,0
|
| 23 |
+
NCPL.US,D,20220811,000000,244.3,257.166,235.2,249.2,798.9000007989,0
|
| 24 |
+
NCPL.US,D,20220812,000000,242.2,252,218.4,224,1532.5000015325,0
|
| 25 |
+
NCPL.US,D,20220815,000000,240.1,245,219.1,219.1,721.7857150075,0
|
| 26 |
+
NCPL.US,D,20220816,000000,224.028,231,210,213.5,1418.0285728466,0
|
| 27 |
+
NCPL.US,D,20220817,000000,207.9,221.9,193.2,210,1428.3714299998,0
|
| 28 |
+
NCPL.US,D,20220818,000000,213.5,232.4,198.555,223.993,1135.4857154212,0
|
| 29 |
+
NCPL.US,D,20220819,000000,224,238,219.8,223.804,1130.5285725591,0
|
| 30 |
+
NCPL.US,D,20220822,000000,223.3,230.3,200.9,217,1181.7714297532,0
|
| 31 |
+
NCPL.US,D,20220823,000000,214.2,217.077,210,216.993,286.9428574298,0
|
| 32 |
+
NCPL.US,D,20220824,000000,212.1,217.7,205.1,205.8,316.8857146026,0
|
| 33 |
+
NCPL.US,D,20220825,000000,222.6,258.293,217.707,252.7,2055.8000020558,0
|
| 34 |
+
NCPL.US,D,20220826,000000,280,310.8,212.45,222.6,15178.814300893,0
|
| 35 |
+
NCPL.US,D,20220829,000000,235.2,315,227.5,298.2,27289.457170147,0
|
| 36 |
+
NCPL.US,D,20220830,000000,304.5,310.1,254.828,269.5,11784.500011784,0
|
| 37 |
+
NCPL.US,D,20220831,000000,277.9,277.9,246.4,260.4,4632.0857189178,0
|
| 38 |
+
NCPL.US,D,20220901,000000,236.6,258.3,218.4,233.1,5917.6857202034,0
|
| 39 |
+
NCPL.US,D,20220902,000000,212.8,225.393,201.852,210.7,2749.6571456068,0
|
| 40 |
+
NCPL.US,D,20220906,000000,215.6,215.6,196,196,1342.1000013421,0
|
| 41 |
+
NCPL.US,D,20220907,000000,196.7,208.6,196.196,207.2,607.9857148937,0
|
| 42 |
+
NCPL.US,D,20220908,000000,201.6,221.2,201.6,216.3,329.8000003298,0
|
| 43 |
+
NCPL.US,D,20220909,000000,222.6,222.6,197.54,207.9,695.6142864099,0
|
| 44 |
+
NCPL.US,D,20220912,000000,213.5,230.3,195.3,218.4,5319.3142910336,0
|
| 45 |
+
NCPL.US,D,20220913,000000,204.4,216.3,193.2,199.5,2270.5142879848,0
|
| 46 |
+
NCPL.US,D,20220914,000000,193.9,211.4,193.2,210,1126.9857154127,0
|
| 47 |
+
NCPL.US,D,20220915,000000,208.096,208.096,179.2,194.6,2342.7714309142,0
|
| 48 |
+
NCPL.US,D,20220916,000000,189,190.4,143.5,143.5,3434.6000034346,0
|
| 49 |
+
NCPL.US,D,20220919,000000,147.7,172.9,147.7,159.6,2021.8714305933,0
|
| 50 |
+
NCPL.US,D,20220920,000000,156.1,164.493,147.7,154,544.2000005442,0
|
| 51 |
+
NCPL.US,D,20220921,000000,149.8,154.035,126.7,140,1116.9285725455,0
|
| 52 |
+
NCPL.US,D,20220922,000000,147.595,147.595,131.6,134.4,351.9428574948,0
|
| 53 |
+
NCPL.US,D,20220923,000000,133,140,130.9,137.9,77.3428572202,0
|
| 54 |
+
NCPL.US,D,20220926,000000,142.8,142.8,126,126,196.285714482,0
|
| 55 |
+
NCPL.US,D,20220927,000000,128.8,142.1,124.6,128.1,273.4428574163,0
|
| 56 |
+
NCPL.US,D,20220928,000000,132.3,140.7,124.6,139.3,416.4714289879,0
|
| 57 |
+
NCPL.US,D,20220929,000000,133.791,138.6,127.4,127.4,138.5428572814,0
|
| 58 |
+
NCPL.US,D,20220930,000000,136.5,146.3,130.9,130.9,267.4571431246,0
|
| 59 |
+
NCPL.US,D,20221003,000000,131.6,143.5,131.6,139.3,94.2142858085,0
|
| 60 |
+
NCPL.US,D,20221004,000000,141.4,147.7,140,143.5,116.6857144024,0
|
| 61 |
+
NCPL.US,D,20221005,000000,147.812,148.211,125.3,129.5,533.7857148195,0
|
| 62 |
+
NCPL.US,D,20221006,000000,128.1,141.463,128.1,137.9,72.9571429301,0
|
| 63 |
+
NCPL.US,D,20221007,000000,128.8,134.05,127.4,133,83.8714286553,0
|
| 64 |
+
NCPL.US,D,20221010,000000,132.3,132.3,126.07,128.1,62.3428572052,0
|
| 65 |
+
NCPL.US,D,20221011,000000,128.1,130.9,115.5,119.7,449.428571878,0
|
| 66 |
+
NCPL.US,D,20221012,000000,119.273,128.1,119.273,128.1,39.3428571822,0
|
| 67 |
+
NCPL.US,D,20221013,000000,116.207,140,116.207,124.6,1341.7285727703,0
|
| 68 |
+
NCPL.US,D,20221014,000000,126.707,128.114,113.4,115.85,310.5857145963,0
|
| 69 |
+
NCPL.US,D,20221017,000000,120.435,120.435,115.5,120.4,109.8857143956,0
|
| 70 |
+
NCPL.US,D,20221018,000000,122.5,134.4,98,100.1,1632.7857159185,0
|
| 71 |
+
NCPL.US,D,20221019,000000,106.4,119.7,100.1,113.4,1904.1000019041,0
|
| 72 |
+
NCPL.US,D,20221020,000000,112,112,103.95,107.009,281.2571431384,0
|
| 73 |
+
NCPL.US,D,20221021,000000,109.9,116.2,107.268,114.1,20.3142857346,0
|
| 74 |
+
NCPL.US,D,20221024,000000,108.5,113.4,108.5,113.4,263.6000002636,0
|
| 75 |
+
NCPL.US,D,20221025,000000,107.8,120.4,107.8,119.7,49.6000000496,0
|
| 76 |
+
NCPL.US,D,20221026,000000,125.3,125.3,112,119,174.4142858887,0
|
| 77 |
+
NCPL.US,D,20221027,000000,118.993,119.42,114.8,115.5,68.7857143545,0
|
| 78 |
+
NCPL.US,D,20221028,000000,121.1,131.6,119,124.6,1199.7714297712,0
|
| 79 |
+
NCPL.US,D,20221031,000000,128.093,128.093,123.2,125.3,219.9285716485,0
|
| 80 |
+
NCPL.US,D,20221101,000000,122.5,130.9,119,124.6,594.9428577378,0
|
| 81 |
+
NCPL.US,D,20221102,000000,121.45,121.45,114.275,114.275,39.9857143257,0
|
| 82 |
+
NCPL.US,D,20221103,000000,110.6,115.738,110.6,112,107.9142858222,0
|
| 83 |
+
NCPL.US,D,20221104,000000,113.4,114.45,112,114.45,51.142857194,0
|
| 84 |
+
NCPL.US,D,20221107,000000,115.269,115.269,105.7,109.9,290.6000002906,0
|
| 85 |
+
NCPL.US,D,20221108,000000,112.007,122.5,105,107.8,327.2428574701,0
|
| 86 |
+
NCPL.US,D,20221109,000000,109.2,111.3,96.6,100.8,101.5571429587,0
|
| 87 |
+
NCPL.US,D,20221110,000000,102.893,112,99.4,103.88,86.6714286581,0
|
| 88 |
+
NCPL.US,D,20221111,000000,103.6,121.8,98.7,116.9,439.6285718682,0
|
| 89 |
+
NCPL.US,D,20221114,000000,119.7,121.8,115.5,121.8,49.6428571925,0
|
| 90 |
+
NCPL.US,D,20221115,000000,115.5,119,111.3,115.5,119.2000001192,0
|
| 91 |
+
NCPL.US,D,20221116,000000,109.2,113.218,103.6,103.6,115.71428583,0
|
| 92 |
+
NCPL.US,D,20221117,000000,102.9,112,102.9,110.6,57.9428572008,0
|
| 93 |
+
NCPL.US,D,20221118,000000,108.5,109.368,105,108.5,63.2285714918,0
|
| 94 |
+
NCPL.US,D,20221121,000000,104.3,112,95.2,100.1,271.000000271,0
|
| 95 |
+
NCPL.US,D,20221122,000000,98.7,103.6,95.2,95.2,179.2571430364,0
|
| 96 |
+
NCPL.US,D,20221123,000000,95.2,100.072,95.2,97.65,125.7571429829,0
|
| 97 |
+
NCPL.US,D,20221125,000000,96.6,98,92.4,95.9,187.0571430442,0
|
| 98 |
+
NCPL.US,D,20221128,000000,95.2,95.9,88.9,93.8,205.5571430627,0
|
| 99 |
+
NCPL.US,D,20221129,000000,91,93.1,87.5,93.1,204.4428573473,0
|
| 100 |
+
NCPL.US,D,20221130,000000,93.1,93.1,87.5,93.1,86.8857143726,0
|
| 101 |
+
NCPL.US,D,20221201,000000,94.388,94.388,86.8,91.7,199.0285716276,0
|
| 102 |
+
NCPL.US,D,20221202,000000,88.9,98,86.1,86.1,503.4428576463,0
|
| 103 |
+
NCPL.US,D,20221205,000000,90.3,94.5,84,86.1,434.4714290059,0
|
| 104 |
+
NCPL.US,D,20221206,000000,86.1,86.1,81.2,81.9,472.9000004729,0
|
| 105 |
+
NCPL.US,D,20221207,000000,90.3,91,80.5,83.3,234.3428573772,0
|
| 106 |
+
NCPL.US,D,20221208,000000,80.5,94.5,80.5,80.57,854.9857151407,0
|
| 107 |
+
NCPL.US,D,20221209,000000,85.757,110.6,80.5,101.5,1617.4000016174,0
|
| 108 |
+
NCPL.US,D,20221212,000000,112,112.7,91,97.3,8311.0285797396,0
|
| 109 |
+
NCPL.US,D,20221213,000000,210,226.8,136.5,154,515955.51480167,0
|
| 110 |
+
NCPL.US,D,20221214,000000,117.6,126,91.7,97.3,32447.300032447,0
|
| 111 |
+
NCPL.US,D,20221215,000000,95.2,100.1,88.2,98,5632.5285770611,0
|
| 112 |
+
NCPL.US,D,20221216,000000,92.4,96.6,87.5,94.5,3189.8142889041,0
|
| 113 |
+
NCPL.US,D,20221219,000000,93.1,95.2,87.5,91,1778.6571446358,0
|
| 114 |
+
NCPL.US,D,20221220,000000,87.5,95.2,83.3,87.5,2039.7428591826,0
|
| 115 |
+
NCPL.US,D,20221221,000000,84,90.3,83.3,86.1,1021.0857153068,0
|
| 116 |
+
NCPL.US,D,20221222,000000,88.9,88.9,81.2,86.1,1286.9000012869,0
|
| 117 |
+
NCPL.US,D,20221223,000000,81.2,87.5,80.5,86.8,1137.0571439942,0
|
| 118 |
+
NCPL.US,D,20221227,000000,84.7,101.5,83.3,94.5,7258.7285786873,0
|
| 119 |
+
NCPL.US,D,20221228,000000,98,115.5,91,107.8,9693.7000096937,0
|
| 120 |
+
NCPL.US,D,20221229,000000,103.6,111.3,95.2,99.4,2276.5285737051,0
|
| 121 |
+
NCPL.US,D,20221230,000000,105,114.8,93.1,105,926.0285723546,0
|
| 122 |
+
NCPL.US,D,20230103,000000,101.5,105.7,96.6,100.1,530.7714291022,0
|
| 123 |
+
NCPL.US,D,20230104,000000,98,102.13,93.8,97.3,1430.142858573,0
|
| 124 |
+
NCPL.US,D,20230105,000000,90.3,94.5,84.868,86.1,1416.428572845,0
|
| 125 |
+
NCPL.US,D,20230106,000000,86.24,96.6,79.1,93.8,1470.4857157562,0
|
| 126 |
+
NCPL.US,D,20230109,000000,98,115.5,98,105.7,3407.8714319793,0
|
| 127 |
+
NCPL.US,D,20230110,000000,105.7,105.7,95.9,100.8,751.4142864657,0
|
| 128 |
+
NCPL.US,D,20230111,000000,98.707,103.6,92.4,98,516.0857148018,0
|
| 129 |
+
NCPL.US,D,20230112,000000,95.9,98.7,93.8,95.2,509.7285719383,0
|
| 130 |
+
NCPL.US,D,20230113,000000,91.7,99.4,85.4,87.5,965.6571438228,0
|
| 131 |
+
NCPL.US,D,20230117,000000,95.2,95.2,87.5,89.6,612.6285720412,0
|
| 132 |
+
NCPL.US,D,20230118,000000,91.014,104.3,89.6,99.4,2160.3285735889,0
|
| 133 |
+
NCPL.US,D,20230119,000000,104.3,104.3,88.2,96.6,526.7285719553,0
|
| 134 |
+
NCPL.US,D,20230120,000000,95.2,101.5,88.907,92.4,639.2714292107,0
|
| 135 |
+
NCPL.US,D,20230123,000000,92.4,95.9,91,92.4,822.9142865372,0
|
| 136 |
+
NCPL.US,D,20230124,000000,92.4,93.1,87.5,91,510.9857147967,0
|
| 137 |
+
NCPL.US,D,20230125,000000,89.6,95.193,88.9,91.7,396.8428575397,0
|
| 138 |
+
NCPL.US,D,20230126,000000,92.4,94.5,91,94.5,446.9857147327,0
|
| 139 |
+
NCPL.US,D,20230127,000000,91.784,95.2,91.7,95.06,180.9142858952,0
|
| 140 |
+
NCPL.US,D,20230130,000000,91.7,97.3,86.8,87.5,1016.6714295881,0
|
| 141 |
+
NCPL.US,D,20230131,000000,90.3,93.1,89.6,93.1,253.8000002538,0
|
| 142 |
+
NCPL.US,D,20230201,000000,93.1,94.5,88.2,91.7,602.3000006023,0
|
| 143 |
+
NCPL.US,D,20230202,000000,92.4,94.507,88.9,91.7,644.8428577877,0
|
| 144 |
+
NCPL.US,D,20230203,000000,93.8,95.543,93.1,93.1,525.9285719545,0
|
| 145 |
+
NCPL.US,D,20230206,000000,93.1,101.5,91,100.8,1128.5000011285,0
|
| 146 |
+
NCPL.US,D,20230207,000000,98,100.793,97.545,98.7,137.3571429945,0
|
| 147 |
+
NCPL.US,D,20230208,000000,100.1,101.5,95.2,100.8,604.2714291757,0
|
| 148 |
+
NCPL.US,D,20230209,000000,100.1,104.3,92.4,95.2,1398.2142871125,0
|
| 149 |
+
NCPL.US,D,20230210,000000,95.011,100.1,92.505,99.4,256.3000002563,0
|
| 150 |
+
NCPL.US,D,20230213,000000,100.8,100.8,91.7,95.2,612.9857148987,0
|
| 151 |
+
NCPL.US,D,20230214,000000,96.6,98.7,84.35,87.5,1012.6571438698,0
|
| 152 |
+
NCPL.US,D,20230215,000000,88.2,93.1,88.2,93.1,250.4714288219,0
|
| 153 |
+
NCPL.US,D,20230216,000000,92.141,93.8,88.9,90.3,221.42857165,0
|
| 154 |
+
NCPL.US,D,20230217,000000,88.2,91,84,88.2,529.3000005293,0
|
| 155 |
+
NCPL.US,D,20230221,000000,85.4,87.5,77.7,80.5,1175.3285726039,0
|
| 156 |
+
NCPL.US,D,20230222,000000,78.4,86.8,78.4,86.1,329.0857146148,0
|
| 157 |
+
NCPL.US,D,20230223,000000,80.507,91,77,89.6,595.9571434531,0
|
| 158 |
+
NCPL.US,D,20230224,000000,86.8,86.8,79.842,82.25,342.7000003427,0
|
| 159 |
+
NCPL.US,D,20230227,000000,80.507,84.693,72.1,83.496,553.3142862676,0
|
| 160 |
+
NCPL.US,D,20230228,000000,79.1,82.6,78.4,79.1,312.8285717414,0
|
| 161 |
+
NCPL.US,D,20230301,000000,79.8,83.3,79.8,80.5,141.571428713,0
|
| 162 |
+
NCPL.US,D,20230302,000000,79.1,84.693,79.086,84,571.428572,0
|
| 163 |
+
NCPL.US,D,20230303,000000,83.3,84.7,81.2,82.95,225.1000002251,0
|
| 164 |
+
NCPL.US,D,20230306,000000,81.2,87.5,81.2,82.6,408.9571432661,0
|
| 165 |
+
NCPL.US,D,20230307,000000,79.8,86.8,78.4,86.8,196.0428573389,0
|
| 166 |
+
NCPL.US,D,20230308,000000,80.535,85.4,80.535,85.4,74.28571436,0
|
| 167 |
+
NCPL.US,D,20230309,000000,88.9,88.9,80.5,81.9,532.7285719613,0
|
| 168 |
+
NCPL.US,D,20230310,000000,83.3,86.1,75.6,77,576.714286291,0
|
| 169 |
+
NCPL.US,D,20230313,000000,81.2,81.2,74.9,74.97,79.7571429369,0
|
| 170 |
+
NCPL.US,D,20230314,000000,78.4,89.6,74.2,79.8,844.5857151303,0
|
| 171 |
+
NCPL.US,D,20230315,000000,77.7,86.1,77,77.7,464.4428576073,0
|
| 172 |
+
NCPL.US,D,20230316,000000,80.5,84,75.6,78.4,954.5000009545,0
|
| 173 |
+
NCPL.US,D,20230317,000000,84,88.2,72.1,79.1,1666.4571445236,0
|
| 174 |
+
NCPL.US,D,20230320,000000,77.7,79.8,75.6,77,622.2571434794,0
|
| 175 |
+
NCPL.US,D,20230321,000000,79.8,79.8,73.5,74.9,191.3000001913,0
|
| 176 |
+
NCPL.US,D,20230322,000000,76.79,77.7,70.7,75.467,675.6571435328,0
|
| 177 |
+
NCPL.US,D,20230323,000000,77,77.14,70.7,73.5,767.2571436244,0
|
| 178 |
+
NCPL.US,D,20230324,000000,72.1,72.8,69.3,72.8,406.9000004069,0
|
| 179 |
+
NCPL.US,D,20230327,000000,70.98,74.893,70,73.5,116.5142858308,0
|
| 180 |
+
NCPL.US,D,20230328,000000,72.8,72.8,72.1,72.8,190.2571430474,0
|
| 181 |
+
NCPL.US,D,20230329,000000,72.8,72.8,69.3,70,505.1857147909,0
|
| 182 |
+
NCPL.US,D,20230330,000000,70.7,70.7,68.6,68.67,318.1285717467,0
|
| 183 |
+
NCPL.US,D,20230331,000000,70,73.535,66.815,69.545,479.6571433368,0
|
| 184 |
+
NCPL.US,D,20230403,000000,72.1,72.1,68.257,68.257,75.4857143612,0
|
| 185 |
+
NCPL.US,D,20230404,000000,67.2,67.2,64.4,65.457,235.0857145208,0
|
| 186 |
+
NCPL.US,D,20230405,000000,65.45,72.8,65.45,72.1,228.0285716566,0
|
| 187 |
+
NCPL.US,D,20230406,000000,69.3,72.1,67.9,70,82.8142857971,0
|
| 188 |
+
NCPL.US,D,20230410,000000,70.721,70.721,63.77,65.1,289.7714288612,0
|
| 189 |
+
NCPL.US,D,20230411,000000,68.355,68.6,65.1,67.2,554.6285719832,0
|
| 190 |
+
NCPL.US,D,20230412,000000,64.4,69.986,64.4,65.8,155.0428572979,0
|
| 191 |
+
NCPL.US,D,20230413,000000,65.1071,68.691,65.1071,66.85,165.6000001656,0
|
| 192 |
+
NCPL.US,D,20230414,000000,67.2,70.623,65.282,67.2,162.7857144485,0
|
| 193 |
+
NCPL.US,D,20230417,000000,67.2,74.193,67.2,72.1,624.2285720528,0
|
| 194 |
+
NCPL.US,D,20230418,000000,73.5,73.5,65.1,69.3,273.3142859876,0
|
| 195 |
+
NCPL.US,D,20230419,000000,69.3,69.3,64.4,65.919,166.1000001661,0
|
| 196 |
+
NCPL.US,D,20230420,000000,66.5,66.5,60.34,63,651.2571435084,0
|
| 197 |
+
NCPL.US,D,20230421,000000,60.375,63.7,58.1,61.684,329.0428574719,0
|
| 198 |
+
NCPL.US,D,20230424,000000,60.515,132.293,60.515,106.393,87307.928658737,0
|
| 199 |
+
NCPL.US,D,20230425,000000,81.2,98,71.4,98,33281.400033281,0
|
| 200 |
+
NCPL.US,D,20230426,000000,87.5,112.623,79.8,112,17404.728588833,0
|
| 201 |
+
NCPL.US,D,20230427,000000,106.4,125.293,86.793,96.6,8534.1000085341,0
|
| 202 |
+
NCPL.US,D,20230428,000000,105,110.642,83.811,95.2,4247.2000042472,0
|
| 203 |
+
NCPL.US,D,20230501,000000,92.4,98,76.3,80.5,1977.14285912,0
|
| 204 |
+
NCPL.US,D,20230502,000000,78.4,89.6,75.6,88.2,2304.7428594476,0
|
| 205 |
+
NCPL.US,D,20230503,000000,89.6,91,83.3,85.4,1402.8285728314,0
|
| 206 |
+
NCPL.US,D,20230504,000000,83.3,93.1,79.1,87.5,1564.2285729928,0
|
| 207 |
+
NCPL.US,D,20230505,000000,91,110.6,87.493,100.8,3318.1571461753,0
|
| 208 |
+
NCPL.US,D,20230508,000000,100.8,118.16,96.6,109.9,2502.0428596449,0
|
| 209 |
+
NCPL.US,D,20230509,000000,111.3,116.2,98.728,102.2,1086.6142868009,0
|
| 210 |
+
NCPL.US,D,20230510,000000,98.7,112.7,98.7,109.9,1519.7428586626,0
|
| 211 |
+
NCPL.US,D,20230511,000000,112,123.9,105.7,119.7,3095.6571459528,0
|
| 212 |
+
NCPL.US,D,20230512,000000,122.5,122.5,111.3,115.5,2020.5857163063,0
|
| 213 |
+
NCPL.US,D,20230515,000000,120.4,133.7,108.507,114.1,6208.5142919228,0
|
| 214 |
+
NCPL.US,D,20230516,000000,114.1,117.593,102.9,103.6,1946.8142876611,0
|
| 215 |
+
NCPL.US,D,20230517,000000,117.6,138.6,113.4,127.4,16266.84287341,0
|
| 216 |
+
NCPL.US,D,20230518,000000,120.4,137.2,120.176,131.6,4043.9285754725,0
|
| 217 |
+
NCPL.US,D,20230519,000000,133,138.6,114.8,137.2,5078.4857193642,0
|
| 218 |
+
NCPL.US,D,20230522,000000,154.7,191.1,140,168.14,116504.47154508,0
|
| 219 |
+
NCPL.US,D,20230523,000000,114.8,122.486,108.507,114.1,12511.400012511,0
|
| 220 |
+
NCPL.US,D,20230524,000000,111.3,114.1,101.5,112,3851.8285752804,0
|
| 221 |
+
NCPL.US,D,20230525,000000,108.5,115.493,106.4,111.3,3604.0142893183,0
|
| 222 |
+
NCPL.US,D,20230526,000000,105.7,105.7,85.4,98,4498.8000044988,0
|
| 223 |
+
NCPL.US,D,20230530,000000,95.9,101.5,87.654,90.3,1826.4857161122,0
|
| 224 |
+
NCPL.US,D,20230531,000000,91.7,102.9,88.9,102.2,2414.0714309855,0
|
| 225 |
+
NCPL.US,D,20230601,000000,98.7,105,96.6,105,1136.3285725649,0
|
| 226 |
+
NCPL.US,D,20230602,000000,105.28,105.28,99.4,101.5,695.8857149816,0
|
| 227 |
+
NCPL.US,D,20230605,000000,100.8,100.8,93.1,99.4,988.6000009886,0
|
| 228 |
+
NCPL.US,D,20230606,000000,95.9,101.5,95.207,98,621.6428577645,0
|
| 229 |
+
NCPL.US,D,20230607,000000,98,102.004,95.9,100.8,700.3000007003,0
|
| 230 |
+
NCPL.US,D,20230608,000000,98,100.8,95.907,98.35,609.4571434666,0
|
| 231 |
+
NCPL.US,D,20230609,000000,97.3,100.1,95.2,95.9,551.2142862655,0
|
| 232 |
+
NCPL.US,D,20230612,000000,95.9,96.74,91.7,94.5,833.6428579765,0
|
| 233 |
+
NCPL.US,D,20230613,000000,94.5,98,93.8,96.6,1185.7428583286,0
|
| 234 |
+
NCPL.US,D,20230614,000000,96.6,98.7,93.8,95.2,646.9571435041,0
|
| 235 |
+
NCPL.US,D,20230615,000000,95.158,98.7,94.5,98,293.5000002935,0
|
| 236 |
+
NCPL.US,D,20230616,000000,98,100.1,93.8,95.9,434.6571432918,0
|
| 237 |
+
NCPL.US,D,20230620,000000,96.6,98.7,91.7,92.4,800.3285722289,0
|
| 238 |
+
NCPL.US,D,20230621,000000,103.6,105,95.487,95.9,6418.8000064188,0
|
| 239 |
+
NCPL.US,D,20230622,000000,102.2,102.2,88.2,98,4777.3000047773,0
|
| 240 |
+
NCPL.US,D,20230623,000000,100.8,100.8,92.4,93.8,1941.7428590846,0
|
| 241 |
+
NCPL.US,D,20230626,000000,88.606,93.8,85.4,87.5,1036.1000010361,0
|
| 242 |
+
NCPL.US,D,20230627,000000,85.4,92.393,81.9,84,1589.8857158756,0
|
| 243 |
+
NCPL.US,D,20230628,000000,83.3,89.6,79.1,86.1,1725.3000017253,0
|
| 244 |
+
NCPL.US,D,20230629,000000,80.5,85.4,77,78.4,1568.7857158545,0
|
| 245 |
+
NCPL.US,D,20230630,000000,78.4,78.4,74.9,77.56,1025.7285724543,0
|
| 246 |
+
NCPL.US,D,20230703,000000,77.7,79.527,76.993,79.107,451.2571433084,0
|
| 247 |
+
NCPL.US,D,20230705,000000,79.8,79.8,77,78.4,452.8000004528,0
|
| 248 |
+
NCPL.US,D,20230706,000000,79.1,79.1,74.9,76.3,759.6571436168,0
|
| 249 |
+
NCPL.US,D,20230707,000000,72.1,79.1,71.4,75.6,995.1571438523,0
|
| 250 |
+
NCPL.US,D,20230710,000000,79.1,79.1,75.6,75.6,662.85714352,0
|
| 251 |
+
NCPL.US,D,20230711,000000,80.36,80.479,75.6,77,494.0428576369,0
|
| 252 |
+
NCPL.US,D,20230712,000000,78.4,79.1,74.2,77,1070.3428582132,0
|
| 253 |
+
NCPL.US,D,20230713,000000,79.1,83.3,78.4,82.6,441.8714290133,0
|
| 254 |
+
NCPL.US,D,20230714,000000,82.6,82.6,80.5,80.5,211.7571430689,0
|
| 255 |
+
NCPL.US,D,20230717,000000,80.5,81.2,77,79.1,297.9857145837,0
|
| 256 |
+
NCPL.US,D,20230718,000000,79.1,81.9,78.4,80.5,416.8714289883,0
|
| 257 |
+
NCPL.US,D,20230719,000000,81.2,81.9,79.8,81.9,3307.2000033072,0
|
| 258 |
+
NCPL.US,D,20230720,000000,47.257,51.8,46.55,47.6,21025.557163883,0
|
| 259 |
+
NCPL.US,D,20230721,000000,47.6,48.286,44.807,46.543,5648.4000056484,0
|
| 260 |
+
NCPL.US,D,20230724,000000,49.287,49.287,45.5,47.243,3043.4714316149,0
|
| 261 |
+
NCPL.US,D,20230725,000000,49,49,45.5,45.57,3475.3714320468,0
|
| 262 |
+
NCPL.US,D,20230726,000000,45.5,48.678,44.814,47.11,11615.842868759,0
|
| 263 |
+
NCPL.US,D,20230727,000000,49.896,49.896,45.5,48.223,10574.228582003,0
|
| 264 |
+
NCPL.US,D,20230728,000000,48.139,48.3,45.325,47.95,5151.3000051513,0
|
| 265 |
+
NCPL.US,D,20230731,000000,46.83,50.05,46.2,47.6,4507.5285759361,0
|
| 266 |
+
NCPL.US,D,20230801,000000,48.16,48.979,45.5,48.979,3646.1857179319,0
|
| 267 |
+
NCPL.US,D,20230802,000000,48.58,48.65,46.97,47.215,1140.8857154266,0
|
| 268 |
+
NCPL.US,D,20230803,000000,48.251,48.286,46.753,46.83,1526.5000015265,0
|
| 269 |
+
NCPL.US,D,20230804,000000,47.67,48.069,46.214,46.9,1014.2142867285,0
|
| 270 |
+
NCPL.US,D,20230807,000000,47.6,47.6001,45.5,46.27,1801.5857160873,0
|
| 271 |
+
NCPL.US,D,20230808,000000,47.6,47.6,45.521,47.25,722.1142864364,0
|
| 272 |
+
NCPL.US,D,20230809,000000,46.2,46.9,45.5,45.5,1227.571429799,0
|
| 273 |
+
NCPL.US,D,20230810,000000,46.207,46.459,44.8,45.087,1540.8857158266,0
|
| 274 |
+
NCPL.US,D,20230811,000000,44.8,45.85,44.8,45.367,520.5571433777,0
|
| 275 |
+
NCPL.US,D,20230814,000000,45.367,46.2,44.8,44.87,453.3857147391,0
|
| 276 |
+
NCPL.US,D,20230815,000000,44.8,45.479,44.24,44.8,715.71428643,0
|
| 277 |
+
NCPL.US,D,20230816,000000,44.8,45.381,43.05,43.407,1707.5142874218,0
|
| 278 |
+
NCPL.US,D,20230817,000000,44.8,45.36,43.4,44.1,534.9285719635,0
|
| 279 |
+
NCPL.US,D,20230818,000000,43.407,44.73,42.777,43.96,719.1142864334,0
|
| 280 |
+
NCPL.US,D,20230821,000000,44.1,45.374,42.777,44.212,604.4428577473,0
|
| 281 |
+
NCPL.US,D,20230822,000000,44.1,44.1,38.507,39.725,4073.0285755016,0
|
| 282 |
+
NCPL.US,D,20230823,000000,40.1625,40.6,35.35,37.52,3731.2714323027,0
|
| 283 |
+
NCPL.US,D,20230824,000000,35.833,37.905,35,37.128,2543.3571454005,0
|
| 284 |
+
NCPL.US,D,20230825,000000,36.05,36.386,35,35.42,1169.6857154554,0
|
| 285 |
+
NCPL.US,D,20230828,000000,36.05,36.659,35.056,36.386,982.8428581257,0
|
| 286 |
+
NCPL.US,D,20230829,000000,36.05,36.4,35,35.77,1687.2000016872,0
|
| 287 |
+
NCPL.US,D,20230830,000000,35.7,36.386,35.014,35.7141,586.428572015,0
|
| 288 |
+
NCPL.US,D,20230831,000000,36.071,36.386,35,35,425.5142861398,0
|
| 289 |
+
NCPL.US,D,20230901,000000,35.7,36.519,35.7,36.4,634.3714292058,0
|
| 290 |
+
NCPL.US,D,20230905,000000,36.33,36.3509,33.74,34.972,1981.3000019813,0
|
| 291 |
+
NCPL.US,D,20230906,000000,34.972,35,33.8101,34.447,301.2571431584,0
|
| 292 |
+
NCPL.US,D,20230907,000000,34.3,35.364,32.2,34.461,785.7142865,0
|
| 293 |
+
NCPL.US,D,20230908,000000,33.768,34.972,33.768,34.37,532.4857148182,0
|
| 294 |
+
NCPL.US,D,20230911,000000,35,35.406,32.2,34.916,1026.3000010263,0
|
| 295 |
+
NCPL.US,D,20230912,000000,34.2649,34.314,32.8791,34.216,617.4857149032,0
|
| 296 |
+
NCPL.US,D,20230913,000000,33.6,34.916,33.6,34.23,383.1142860974,0
|
| 297 |
+
NCPL.US,D,20230914,000000,34.853,38.08,34.09,37.1,4602.9142903172,0
|
| 298 |
+
NCPL.US,D,20230915,000000,33.6,35.35,29.512,34.055,7041.3142927556,0
|
| 299 |
+
NCPL.US,D,20230918,000000,33.033,33.999,30.8,32.886,706.1714292776,0
|
| 300 |
+
NCPL.US,D,20230919,000000,33.6,33.6,31.087,32.172,613.3428577562,0
|
| 301 |
+
NCPL.US,D,20230920,000000,31.6597,31.9725,31.5,31.57,276.8714288483,0
|
| 302 |
+
NCPL.US,D,20230921,000000,31.381,31.381,29.057,29.743,2619.7000026197,0
|
| 303 |
+
NCPL.US,D,20230922,000000,29.47,29.729,28.714,29.085,607.6714291791,0
|
| 304 |
+
NCPL.US,D,20230925,000000,29.085,29.379,28.077,28.21,632.1571434893,0
|
| 305 |
+
NCPL.US,D,20230926,000000,28.21,29.26,28.028,28.56,678.1857149639,0
|
| 306 |
+
NCPL.US,D,20230927,000000,29.26,29.386,28.35,28.364,433.6142861479,0
|
| 307 |
+
NCPL.US,D,20230928,000000,28.707,29.365,28.028,28.07,766.8142864811,0
|
| 308 |
+
NCPL.US,D,20230929,000000,29.26,29.708,28.07,28.7,1276.7571441339,0
|
| 309 |
+
NCPL.US,D,20231002,000000,28.714,28.714,25.249,28.56,1938.6857162244,0
|
| 310 |
+
NCPL.US,D,20231003,000000,27.706,27.706,23.702,25.494,2578.8857168646,0
|
| 311 |
+
NCPL.US,D,20231004,000000,24.731,27.265,24.731,26.74,526.9714290984,0
|
| 312 |
+
NCPL.US,D,20231005,000000,26.586,27.286,25.9,26.663,342.9285717715,0
|
| 313 |
+
NCPL.US,D,20231006,000000,25.312,30.1,25.312,26.32,4690.3000046903,0
|
| 314 |
+
NCPL.US,D,20231009,000000,26.299,27.286,25.319,26.243,480.9857147667,0
|
| 315 |
+
NCPL.US,D,20231010,000000,25.921,26.369,24.521,24.57,818.2000008182,0
|
| 316 |
+
NCPL.US,D,20231011,000000,24.57,24.57,23.821,23.87,458.6142861729,0
|
| 317 |
+
NCPL.US,D,20231012,000000,23.359,25.55,23.359,25.55,1049.1857153349,0
|
| 318 |
+
NCPL.US,D,20231013,000000,25.879,28.252,25.879,27.3,924.0571437812,0
|
| 319 |
+
NCPL.US,D,20231016,000000,27.993,28.588,26.614,28,615.6857149014,0
|
| 320 |
+
NCPL.US,D,20231017,000000,28,28.686,27.307,27.314,255.6142859699,0
|
| 321 |
+
NCPL.US,D,20231018,000000,27.321,29.386,27.0761,27.6081,1668.3285730969,0
|
| 322 |
+
NCPL.US,D,20231019,000000,27.601,28.693,26.95,28.175,936.8857152226,0
|
| 323 |
+
NCPL.US,D,20231020,000000,28.679,37.03,27.65,36.61,12070.485726356,0
|
| 324 |
+
NCPL.US,D,20231023,000000,31.5,35.7,28.42,32.27,3728.8428608717,0
|
| 325 |
+
NCPL.US,D,20231024,000000,32.9,47.593,31.507,36.617,31114.471459686,0
|
| 326 |
+
NCPL.US,D,20231025,000000,35.7,36.0501,29.4,31.444,5260.5142909748,0
|
| 327 |
+
NCPL.US,D,20231026,000000,31.5,31.5,28.007,29.414,1985.2714305567,0
|
| 328 |
+
NCPL.US,D,20231027,000000,28.7,31.017,26.173,30.8,1506.3857157921,0
|
| 329 |
+
NCPL.US,D,20231030,000000,29.05,29.925,26.95,27.93,636.8714292083,0
|
| 330 |
+
NCPL.US,D,20231031,000000,27.3,28.6859,27.006,28.168,713.3285721419,0
|
| 331 |
+
NCPL.US,D,20231101,000000,28,28,25.34,26.733,1300.4142870147,0
|
| 332 |
+
NCPL.US,D,20231102,000000,27.02,28.35,25.557,27.993,1443.4428585863,0
|
| 333 |
+
NCPL.US,D,20231103,000000,27.51,28.35,26.81,26.999,2012.4571448696,0
|
| 334 |
+
NCPL.US,D,20231106,000000,26.628,27.23,25.9,25.9,382.285714668,0
|
| 335 |
+
NCPL.US,D,20231107,000000,26.586,26.586,24.5,24.57,656.6714292281,0
|
| 336 |
+
NCPL.US,D,20231108,000000,25.27,26.936,25.27,26.04,936.0142866503,0
|
| 337 |
+
NCPL.US,D,20231109,000000,26.04,26.2045,24.57,25.585,222.285714508,0
|
| 338 |
+
NCPL.US,D,20231110,000000,25.879,25.886,24.57,25.417,574.7000005747,0
|
| 339 |
+
NCPL.US,D,20231113,000000,25.186,25.886,23.94,25.3422,216.8000002168,0
|
| 340 |
+
NCPL.US,D,20231114,000000,24.346,25.2,23.8,25.2,265.3000002653,0
|
| 341 |
+
NCPL.US,D,20231115,000000,25.536,25.9,24.514,24.514,565.1714291366,0
|
| 342 |
+
NCPL.US,D,20231116,000000,24.5,29.4,17.43,20.16,17805.042874948,0
|
| 343 |
+
NCPL.US,D,20231117,000000,20.314,20.79,17.521,18.515,1973.3714305448,0
|
| 344 |
+
NCPL.US,D,20231120,000000,18.2,24.486,18.0671,23.03,3167.9428603108,0
|
| 345 |
+
NCPL.US,D,20231121,000000,22.428,22.428,21.385,21.49,840.9285722695,0
|
| 346 |
+
NCPL.US,D,20231122,000000,21.707,24.5,21.707,23.093,963.9000009639,0
|
| 347 |
+
NCPL.US,D,20231124,000000,21.329,23.1,21.329,22.75,324.8857146106,0
|
| 348 |
+
NCPL.US,D,20231127,000000,22.75,23.786,22.19,23.1,641.7857149275,0
|
| 349 |
+
NCPL.US,D,20231128,000000,23.8,23.8,22.603,23.1,824.1142865384,0
|
| 350 |
+
NCPL.US,D,20231129,000000,23.303,24.486,22.477,23.17,291.3857145771,0
|
| 351 |
+
NCPL.US,D,20231130,000000,23.667,24.465,20.881,22.393,2057.4000020574,0
|
| 352 |
+
NCPL.US,D,20231201,000000,23.961,29.33,22.057,24.57,4772.6857190584,0
|
| 353 |
+
NCPL.US,D,20231204,000000,24.535,25.69,23.114,24.514,1321.0571441782,0
|
| 354 |
+
NCPL.US,D,20231205,000000,24.983,27.622,20.853,21.9764,1609.6000016096,0
|
| 355 |
+
NCPL.US,D,20231206,000000,21.7,23.8,21,22.274,1645.4571445026,0
|
| 356 |
+
NCPL.US,D,20231207,000000,21.658,23.639,21.658,23.639,377.1000003771,0
|
| 357 |
+
NCPL.US,D,20231208,000000,24.325,25.039,23.8,24.647,612.9000006129,0
|
| 358 |
+
NCPL.US,D,20231211,000000,25.879,25.879,24.5,25.06,694.3571435515,0
|
| 359 |
+
NCPL.US,D,20231212,000000,24.5,24.5,23.597,23.597,1164.4857154502,0
|
| 360 |
+
NCPL.US,D,20231213,000000,23.352,24.535,21.518,23.786,1225.1714297966,0
|
| 361 |
+
NCPL.US,D,20231214,000000,23.45,25.193,23.24,24.85,57671.200057671,0
|
| 362 |
+
NCPL.US,D,20231215,000000,31.5,31.5,22.911,24.745,107054.68582134,0
|
| 363 |
+
NCPL.US,D,20231218,000000,26.6,30.1,24.5,29.995,15021.200015021,0
|
| 364 |
+
NCPL.US,D,20231219,000000,30.163,34.23,26.306,28.665,14406.371442978,0
|
| 365 |
+
NCPL.US,D,20231220,000000,27.307,28.693,25.9,25.9,3031.2714316027,0
|
| 366 |
+
NCPL.US,D,20231221,000000,24.766,24.766,23.1,23.114,10535.61429625,0
|
| 367 |
+
NCPL.US,D,20231222,000000,14.28,16.415,13.3,13.524,63800.371492372,0
|
| 368 |
+
NCPL.US,D,20231226,000000,14.434,15.33,13.3,15.05,16604.942873748,0
|
| 369 |
+
NCPL.US,D,20231227,000000,15.085,15.4,14,14.56,18252.828589681,0
|
| 370 |
+
NCPL.US,D,20231228,000000,14.077,15.253,13.965,14.868,15617.528587046,0
|
| 371 |
+
NCPL.US,D,20231229,000000,15.162,15.4,14.133,14.854,11045.742868189,0
|
| 372 |
+
NCPL.US,D,20240102,000000,14.833,15.4,14.42,15.26,10284.985724571,0
|
| 373 |
+
NCPL.US,D,20240103,000000,15.176,16.065,14.21,15.953,10142.571438714,0
|
| 374 |
+
NCPL.US,D,20240104,000000,15.82,16.1,13.65,15.106,14250.00001425,0
|
| 375 |
+
NCPL.US,D,20240105,000000,14.77,15.547,14.35,14.35,4325.428575754,0
|
| 376 |
+
NCPL.US,D,20240108,000000,14.7,15.379,14.315,14.84,6885.0857211708,0
|
| 377 |
+
NCPL.US,D,20240109,000000,14.315,14.9793,14.21,14.21,6077.9428632208,0
|
| 378 |
+
NCPL.US,D,20240110,000000,14.7,14.847,14.07,14.35,4137.2000041372,0
|
| 379 |
+
NCPL.US,D,20240111,000000,14.602,14.63,14,14.245,3798.6857180844,0
|
| 380 |
+
NCPL.US,D,20240112,000000,14.077,14.588,14,14.315,1880.6428590235,0
|
| 381 |
+
NCPL.US,D,20240116,000000,14.525,14.525,13.79,14.14,2621.1142883354,0
|
| 382 |
+
NCPL.US,D,20240117,000000,14,14,13.37,13.622,1860.0857161458,0
|
| 383 |
+
NCPL.US,D,20240118,000000,13.888,14.07,13.65,14.049,850.5142865648,0
|
| 384 |
+
NCPL.US,D,20240119,000000,14.07,14.14,13.44,13.86,1149.6857154354,0
|
| 385 |
+
NCPL.US,D,20240122,000000,13.804,14.21,13.3,13.615,5583.5571484407,0
|
| 386 |
+
NCPL.US,D,20240123,000000,13.615,13.846,13.034,13.328,2966.1285743947,0
|
| 387 |
+
NCPL.US,D,20240124,000000,13.3,13.72,11.242,12.81,9317.6000093176,0
|
| 388 |
+
NCPL.US,D,20240125,000000,13.146,13.146,11.382,12.047,7321.7857216075,0
|
| 389 |
+
NCPL.US,D,20240126,000000,11.893,12.803,11.62,12.67,1978.428573407,0
|
| 390 |
+
NCPL.US,D,20240129,000000,12.53,13.083,11.9,12.565,4255.9285756845,0
|
| 391 |
+
NCPL.US,D,20240130,000000,12.67,12.817,12.04,12.11,1689.142858832,0
|
| 392 |
+
NCPL.US,D,20240131,000000,12.04,12.915,12.04,12.39,1806.0714303775,0
|
| 393 |
+
NCPL.US,D,20240201,000000,12.53,12.796,11.62,12.159,2185.142859328,0
|
| 394 |
+
NCPL.US,D,20240202,000000,12.145,12.74,11.9,11.907,2118.3142878326,0
|
| 395 |
+
NCPL.US,D,20240205,000000,11.907,12.075,11.34,11.55,5738.000005738,0
|
| 396 |
+
NCPL.US,D,20240206,000000,11.9,11.9,10.85,10.85,4731.8285761604,0
|
| 397 |
+
NCPL.US,D,20240207,000000,11.326,11.326,9.905,10.15,7271.4714358429,0
|
| 398 |
+
NCPL.US,D,20240208,000000,9.842,10.626,9.338,10.626,4160.0428613029,0
|
| 399 |
+
NCPL.US,D,20240209,000000,11.816,11.816,9.653,9.8,7153.2000071532,0
|
| 400 |
+
NCPL.US,D,20240212,000000,10.493,11.123,9.877,10.36,4766.285719052,0
|
| 401 |
+
NCPL.US,D,20240213,000000,10.71,10.99,9.8,10.171,3387.9714319594,0
|
| 402 |
+
NCPL.US,D,20240214,000000,10.43,10.591,9.66,10.199,4503.6714330751,0
|
| 403 |
+
NCPL.US,D,20240215,000000,9.94,11.109,9.94,10.92,9295.6142950099,0
|
| 404 |
+
NCPL.US,D,20240216,000000,11.844,11.844,10.199,10.78,49654.157192511,0
|
| 405 |
+
NCPL.US,D,20240220,000000,10.836,11.06,10.241,10.374,9616.1142953304,0
|
| 406 |
+
NCPL.US,D,20240221,000000,10.878,11.186,10.22,11.053,11866.271440438,0
|
| 407 |
+
NCPL.US,D,20240222,000000,10.92,11.018,10.22,10.577,4181.3857184671,0
|
| 408 |
+
NCPL.US,D,20240223,000000,10.22,10.633,9.94,10.087,8483.428579912,0
|
| 409 |
+
NCPL.US,D,20240226,000000,10.514,10.962,9.8,9.926,9785.285724071,0
|
| 410 |
+
NCPL.US,D,20240227,000000,9.807,10.5,9.8,9.821,10543.928581973,0
|
| 411 |
+
NCPL.US,D,20240228,000000,10.36,10.36,9.324,9.45,9507.8428666507,0
|
| 412 |
+
NCPL.US,D,20240229,000000,9.8,10.318,9.576,10.15,11056.257153913,0
|
| 413 |
+
NCPL.US,D,20240301,000000,10.5,10.5,9.8,10.5,6413.2428635561,0
|
| 414 |
+
NCPL.US,D,20240304,000000,10.5,11.151,10.15,10.395,8210.7857224965,0
|
| 415 |
+
NCPL.US,D,20240305,000000,10.325,10.493,9.576,10.325,7258.285721544,0
|
| 416 |
+
NCPL.US,D,20240306,000000,10.57,10.689,9.919,10.57,7013.5857212993,0
|
| 417 |
+
NCPL.US,D,20240307,000000,10.248,10.248,9.499,9.996,9812.8285812414,0
|
| 418 |
+
NCPL.US,D,20240308,000000,9.947,10.43,9.674,10.43,2418.3000024183,0
|
| 419 |
+
NCPL.US,D,20240311,000000,10.416,10.423,9.702,9.933,4682.8428618257,0
|
| 420 |
+
NCPL.US,D,20240312,000000,9.66,10.129,9.17,9.24,8443.7285798723,0
|
| 421 |
+
NCPL.US,D,20240313,000000,9.52,9.723,9.191,9.31,8532.2000085322,0
|
| 422 |
+
NCPL.US,D,20240314,000000,9.611,10.01,9.1,9.695,7945.4142936597,0
|
| 423 |
+
NCPL.US,D,20240315,000000,9.87,9.975,9.17,9.38,5322.3000053223,0
|
| 424 |
+
NCPL.US,D,20240318,000000,9.45,9.625,9.1,9.24,9461.1571523183,0
|
| 425 |
+
NCPL.US,D,20240319,000000,8.988,9.45,8.05,8.484,21139.971449711,0
|
| 426 |
+
NCPL.US,D,20240320,000000,8.281,9.331,8.281,8.645,16354.028587783,0
|
| 427 |
+
NCPL.US,D,20240321,000000,9.03,9.1665,7.9275,8.547,8023.7714365952,0
|
| 428 |
+
NCPL.US,D,20240322,000000,8.645,8.981,8.47,8.981,6833.7285782623,0
|
| 429 |
+
NCPL.US,D,20240325,000000,9.072,9.072,8.75,8.848,2806.0857170918,0
|
| 430 |
+
NCPL.US,D,20240326,000000,8.68,9.072,8.68,8.897,4589.9428617328,0
|
| 431 |
+
NCPL.US,D,20240327,000000,8.561,8.967,8.561,8.757,3844.28571813,0
|
| 432 |
+
NCPL.US,D,20240328,000000,8.694,8.918,8.575,8.722,11942.285726228,0
|
| 433 |
+
NCPL.US,D,20240401,000000,9.31,9.982,8.603,9.8,6060.0285774886,0
|
| 434 |
+
NCPL.US,D,20240402,000000,9.793,9.793,9.17,9.59,2607.7428597506,0
|
| 435 |
+
NCPL.US,D,20240403,000000,9.275,9.59,8.596,8.75,7851.6714364231,0
|
| 436 |
+
NCPL.US,D,20240404,000000,8.68,9.261,8.617,8.981,2908.1714314796,0
|
| 437 |
+
NCPL.US,D,20240405,000000,8.68,9.163,8.127,8.4,6208.9000062089,0
|
| 438 |
+
NCPL.US,D,20240408,000000,8.75,8.89,8.12,8.351,4710.4714332819,0
|
| 439 |
+
NCPL.US,D,20240409,000000,8.61,9.94,8.12,8.946,32980.771461552,0
|
| 440 |
+
NCPL.US,D,20240410,000000,8.4,8.862,8.4,8.533,3576.2714321477,0
|
| 441 |
+
NCPL.US,D,20240411,000000,8.47,8.652,8.05,8.393,5142.4714337139,0
|
| 442 |
+
NCPL.US,D,20240412,000000,8.463,8.771,8.302,8.736,3730.9000037309,0
|
| 443 |
+
NCPL.US,D,20240415,000000,8.75,9.597,8.596,9.1,10872.014296586,0
|
| 444 |
+
NCPL.US,D,20240416,000000,8.96,9.163,8.449,8.764,2514.5428596574,0
|
| 445 |
+
NCPL.US,D,20240417,000000,8.75,8.995,8.498,8.974,1989.4714305609,0
|
| 446 |
+
NCPL.US,D,20240418,000000,9.002,9.002,8.512,8.855,1354.1714299256,0
|
| 447 |
+
NCPL.US,D,20240419,000000,8.54,9.66,8.54,9.366,6089.0571489462,0
|
| 448 |
+
NCPL.US,D,20240422,000000,8.897,9.387,8.897,8.96,2649.0714312205,0
|
| 449 |
+
NCPL.US,D,20240423,000000,8.918,9.59,8.918,9.1105,1652.5428587954,0
|
| 450 |
+
NCPL.US,D,20240424,000000,9.065,10.262,7.784,10.15,13120.30001312,0
|
| 451 |
+
NCPL.US,D,20240425,000000,10.01,10.283,8.89,9.149,42328.9714709,0
|
| 452 |
+
NCPL.US,D,20240426,000000,9.639,9.639,8.82,9.1,14580.642871723,0
|
| 453 |
+
NCPL.US,D,20240429,000000,9.17,9.59,9.1,9.52,5316.2285767448,0
|
| 454 |
+
NCPL.US,D,20240430,000000,9.73,9.73,9.114,9.289,3742.8000037428,0
|
| 455 |
+
NCPL.US,D,20240501,000000,9.492,9.723,8.89,9.142,2377.6714309491,0
|
| 456 |
+
NCPL.US,D,20240502,000000,9.065,9.107,8.54,8.806,6091.9857203777,0
|
| 457 |
+
NCPL.US,D,20240503,000000,8.82,9.079,8.575,8.68,6065.3000060653,0
|
| 458 |
+
NCPL.US,D,20240506,000000,8.421,8.89,8.421,8.673,4617.2285760458,0
|
| 459 |
+
NCPL.US,D,20240507,000000,8.75,9.16097,8.435,8.533,5601.7285770303,0
|
| 460 |
+
NCPL.US,D,20240508,000000,8.61,9.058,8.582,8.834,4708.9428618518,0
|
| 461 |
+
NCPL.US,D,20240509,000000,8.862,8.988,8.75,8.848,2587.1714311586,0
|
| 462 |
+
NCPL.US,D,20240510,000000,8.96,8.96,8.764,8.7675,1960.1142876744,0
|
| 463 |
+
NCPL.US,D,20240513,000000,9.17,9.191,8.862,8.9285,5495.2000054952,0
|
| 464 |
+
NCPL.US,D,20240514,000000,8.75,9.247,8.75,9.2085,1701.4857159872,0
|
| 465 |
+
NCPL.US,D,20240515,000000,9.31,9.31,8.47,8.953,5502.7571483599,0
|
| 466 |
+
NCPL.US,D,20240516,000000,9.1,13.65,8.708,12.95,350670.17177924,0
|
| 467 |
+
NCPL.US,D,20240517,000000,12.579,12.579,9.198,9.205,152294.11443801,0
|
| 468 |
+
NCPL.US,D,20240520,000000,10.052,11.872,9.464,11.823,87665.485801951,0
|
| 469 |
+
NCPL.US,D,20240521,000000,10.99,11.55,10.15,10.437,29812.585744098,0
|
| 470 |
+
NCPL.US,D,20240522,000000,10.332,11.655,10.332,10.64,42505.628613934,0
|
| 471 |
+
NCPL.US,D,20240523,000000,12.607,16.072,11.2,12.236,808336.77223691,0
|
| 472 |
+
NCPL.US,D,20240524,000000,21.539,22.848,13.3,13.475,2733619.9170193,0
|
| 473 |
+
NCPL.US,D,20240528,000000,11.116,11.116,9.45,10.087,232086.27166066,0
|
| 474 |
+
NCPL.US,D,20240529,000000,9.478,9.8,8.54,8.764,141746.71442746,0
|
| 475 |
+
NCPL.US,D,20240530,000000,8.939,10.003,8.484,9.17,144914.90014491,0
|
| 476 |
+
NCPL.US,D,20240531,000000,9.1,9.324,8.827,9.065,57009.671485581,0
|
| 477 |
+
NCPL.US,D,20240603,000000,8.75,9.31,8.54,8.953,83245.600083246,0
|
| 478 |
+
NCPL.US,D,20240604,000000,8.841,9.023,7.35,7.63,102325.12867375,0
|
| 479 |
+
NCPL.US,D,20240605,000000,7.63,8.4,6.888,7,184318.57161289,0
|
| 480 |
+
NCPL.US,D,20240606,000000,7.448,7.903,7.077,7.294,136723.85727958,0
|
| 481 |
+
NCPL.US,D,20240607,000000,7.294,7.525,6.846,7.308,69769.185784055,0
|
| 482 |
+
NCPL.US,D,20240610,000000,7.56,8.05,7.357,7.686,142762.00014276,0
|
| 483 |
+
NCPL.US,D,20240611,000000,7.847,8.393,7.525,8.232,163153.9430203,0
|
| 484 |
+
NCPL.US,D,20240612,000000,7.7,8.26,7.532,8.015,77079.757219937,0
|
| 485 |
+
NCPL.US,D,20240613,000000,7.539,7.896,7.147,7.623,41709.671470281,0
|
| 486 |
+
NCPL.US,D,20240614,000000,7.49,7.553,6.58,6.93,54634.714340349,0
|
| 487 |
+
NCPL.US,D,20240617,000000,6.93,7.469,6.447,6.496,80913.100080913,0
|
| 488 |
+
NCPL.US,D,20240618,000000,6.615,6.92993,6.139,6.888,89061.400089061,0
|
| 489 |
+
NCPL.US,D,20240620,000000,6.909,8.624,6.37,8.61,281515.0859958,0
|
| 490 |
+
NCPL.US,D,20240621,000000,7.7,9.107,7.567,7.777,332994.52890442,0
|
| 491 |
+
NCPL.US,D,20240624,000000,8.68,9.786,8.057,8.75,441587.25758444,0
|
| 492 |
+
NCPL.US,D,20240625,000000,10.255,10.857,8.785,9.31,752088.74360923,0
|
| 493 |
+
NCPL.US,D,20240626,000000,8.582,8.743,7.616,8.008,252025.02882345,0
|
| 494 |
+
NCPL.US,D,20240627,000000,7.63,8.05,7.616,7.686,117769.01440348,0
|
| 495 |
+
NCPL.US,D,20240628,000000,7.616,7.91,7.609,7.637,87315.21437303,0
|
| 496 |
+
NCPL.US,D,20240701,000000,7.63,7.693,6.832,7.042,80216.628651645,0
|
| 497 |
+
NCPL.US,D,20240702,000000,6.93,7.042,6.748,6.958,30023.242887166,0
|
| 498 |
+
NCPL.US,D,20240703,000000,6.937,7.245,6.895,7.14,21455.31430717,0
|
| 499 |
+
NCPL.US,D,20240705,000000,7.133,7.651,6.944,7.14,31657.828603086,0
|
| 500 |
+
NCPL.US,D,20240708,000000,7.112,7.133,6.902,6.944,33588.328605017,0
|
| 501 |
+
NCPL.US,D,20240709,000000,6.937,6.937,6.377,6.643,48516.000048516,0
|
| 502 |
+
NCPL.US,D,20240710,000000,6.51,6.51,5.9745,6.223,67321.414353036,0
|
| 503 |
+
NCPL.US,D,20240711,000000,6.216,6.601,6.16,6.538,25929.385740215,0
|
| 504 |
+
NCPL.US,D,20240712,000000,6.531,7.035,6.377,6.881,43890.414329605,0
|
| 505 |
+
NCPL.US,D,20240715,000000,6.909,6.909,6.384,6.454,30823.142887966,0
|
| 506 |
+
NCPL.US,D,20240716,000000,6.454,7.35,6.342,6.482,85025.728656454,0
|
| 507 |
+
NCPL.US,D,20240717,000000,6.3,6.517,6.3,6.44,13146.928584576,0
|
| 508 |
+
NCPL.US,D,20240718,000000,7.035,7.063,6.384,6.489,367119.42893855,0
|
| 509 |
+
NCPL.US,D,20240719,000000,6.426,7.511,6.426,7.28,426409.45756927,0
|
| 510 |
+
NCPL.US,D,20240722,000000,11.291,11.9,7.35,7.847,1776719.5732053,0
|
| 511 |
+
NCPL.US,D,20240723,000000,6.776,6.86,6.426,6.489,182069.15732493,0
|
| 512 |
+
NCPL.US,D,20240724,000000,6.139,6.88793,5.964,6.531,89220.20008922,0
|
| 513 |
+
NCPL.US,D,20240725,000000,6.097,6.92993,6.09,6.678,68581.414354296,0
|
| 514 |
+
NCPL.US,D,20240726,000000,6.475,6.615,6.09,6.55207,34859.785749145,0
|
| 515 |
+
NCPL.US,D,20240729,000000,6.58,6.65,6.167,6.272,37513.271466085,0
|
| 516 |
+
NCPL.US,D,20240730,000000,6.398,6.398,5.81,5.81,61149.214346864,0
|
| 517 |
+
NCPL.US,D,20240731,000000,5.124,5.586,4.69,4.851,155928.18587021,0
|
| 518 |
+
NCPL.US,D,20240801,000000,4.9,5.25,4.697,4.704,86256.714371971,0
|
| 519 |
+
NCPL.US,D,20240802,000000,4.76,4.8,3.42,3.75,313528,0
|
| 520 |
+
NCPL.US,D,20240805,000000,2.9,3.5,2.57,3.03,167029,0
|
| 521 |
+
NCPL.US,D,20240806,000000,3.01,3.05,2.68,2.89,86818,0
|
| 522 |
+
NCPL.US,D,20240807,000000,2.89,3.09,2.7698,3.03,44141,0
|
| 523 |
+
NCPL.US,D,20240808,000000,3.03,3.66,2.91,3.31,109314,0
|
| 524 |
+
NCPL.US,D,20240809,000000,3.3,3.34,3.1201,3.23,22313,0
|
| 525 |
+
NCPL.US,D,20240812,000000,3.17,3.74,3.17,3.52,69672,0
|
| 526 |
+
NCPL.US,D,20240813,000000,3.6,3.6799,3.43,3.66,18952,0
|
| 527 |
+
NCPL.US,D,20240814,000000,3.43,3.8199,3.33,3.7,61008,0
|
| 528 |
+
NCPL.US,D,20240815,000000,3.74,5.24,3.74,4.05,461879,0
|
| 529 |
+
NCPL.US,D,20240816,000000,3.71,3.8999,3.6,3.65,135892,0
|
| 530 |
+
NCPL.US,D,20240819,000000,3.72,4.2999,3.55,3.65,118076,0
|
| 531 |
+
NCPL.US,D,20240820,000000,3.49,3.87,3.08,3.73,350946,0
|
| 532 |
+
NCPL.US,D,20240821,000000,3.56,3.6812,3.211,3.39,204825,0
|
| 533 |
+
NCPL.US,D,20240822,000000,3.26,3.4,3.12,3.31,55641,0
|
| 534 |
+
NCPL.US,D,20240823,000000,3.28,3.67,3.28,3.52,46994,0
|
| 535 |
+
NCPL.US,D,20240826,000000,3.47,3.63,3.33,3.46,38437,0
|
| 536 |
+
NCPL.US,D,20240827,000000,3.41,3.5,3.28,3.38,23186,0
|
| 537 |
+
NCPL.US,D,20240828,000000,3.29,3.36,3.1,3.12,41009,0
|
| 538 |
+
NCPL.US,D,20240829,000000,3.15,3.3,3.15,3.2,27827,0
|
| 539 |
+
NCPL.US,D,20240830,000000,3.25,3.46,3.17,3.17,14502,0
|
| 540 |
+
NCPL.US,D,20240903,000000,3.1,3.1,2.73,2.73,47339,0
|
| 541 |
+
NCPL.US,D,20240904,000000,2.71,2.85,2.335,2.4,21738,0
|
| 542 |
+
NCPL.US,D,20240905,000000,2.4099,2.91,2.4096,2.73,100843,0
|
| 543 |
+
NCPL.US,D,20240906,000000,2.93,3.04,2.4389,2.5,268140,0
|
| 544 |
+
NCPL.US,D,20240909,000000,2.6004,2.65,2.43,2.58,41212,0
|
| 545 |
+
NCPL.US,D,20240910,000000,2.64,3.06,2.5,2.8,174278,0
|
| 546 |
+
NCPL.US,D,20240911,000000,2.65,2.65,2.309428,2.37,104332,0
|
| 547 |
+
NCPL.US,D,20240912,000000,2.34,2.72,2.3001,2.47,114328,0
|
| 548 |
+
NCPL.US,D,20240913,000000,2.79,2.97,2.51,2.59,408357,0
|
| 549 |
+
NCPL.US,D,20240916,000000,2.51,2.93,2.48,2.88,202546,0
|
| 550 |
+
NCPL.US,D,20240917,000000,2.31,2.31,2,2.06,1572253,0
|
| 551 |
+
NCPL.US,D,20240918,000000,2.1,2.12,1.7001,1.72,424013,0
|
| 552 |
+
NCPL.US,D,20240919,000000,1.74,1.79,1.5358,1.63,340930,0
|
| 553 |
+
NCPL.US,D,20240920,000000,1.54,1.73,1.46,1.64,1022668,0
|
| 554 |
+
NCPL.US,D,20240923,000000,1.68,1.7999,1.44,1.73,170954,0
|
| 555 |
+
NCPL.US,D,20240924,000000,1.7,1.74,1.59,1.63,127437,0
|
| 556 |
+
NCPL.US,D,20240925,000000,1.59,1.7,1.51,1.68,188694,0
|
| 557 |
+
NCPL.US,D,20240926,000000,1.65,1.6799,1.5,1.65,130167,0
|
| 558 |
+
NCPL.US,D,20240927,000000,1.63,1.66,1.5612,1.61,45311,0
|
| 559 |
+
NCPL.US,D,20240930,000000,1.63,1.65,1.56,1.59,50853,0
|
| 560 |
+
NCPL.US,D,20241001,000000,1.57,1.62,1.45,1.58,70654,0
|
| 561 |
+
NCPL.US,D,20241002,000000,1.56,1.6,1.5,1.51,32781,0
|
| 562 |
+
NCPL.US,D,20241003,000000,1.5074,1.6,1.42,1.59,154729,0
|
| 563 |
+
NCPL.US,D,20241004,000000,1.53,1.66,1.53,1.57,30469,0
|
| 564 |
+
NCPL.US,D,20241007,000000,1.53,1.54,1.52,1.52,8140,0
|
| 565 |
+
NCPL.US,D,20241008,000000,1.53,1.65,1.49,1.53,117667,0
|
| 566 |
+
NCPL.US,D,20241009,000000,1.51,1.65,1.41,1.55,55959,0
|
| 567 |
+
NCPL.US,D,20241010,000000,1.56,1.5724,1.45,1.54,53643,0
|
| 568 |
+
NCPL.US,D,20241011,000000,1.549,1.64,1.46,1.6,88325,0
|
| 569 |
+
NCPL.US,D,20241014,000000,1.58,1.63,1.55,1.56,14634,0
|
| 570 |
+
NCPL.US,D,20241015,000000,1.56,1.61,1.51,1.6001,30231,0
|
| 571 |
+
NCPL.US,D,20241016,000000,1.62,1.74,1.57,1.68,305063,0
|
| 572 |
+
NCPL.US,D,20241017,000000,1.9,1.9,1.6,1.75,6154836,0
|
| 573 |
+
NCPL.US,D,20241018,000000,1.69,1.69,1.42,1.6,702291,0
|
| 574 |
+
NCPL.US,D,20241021,000000,1.61,1.61,1.4417,1.55,208931,0
|
| 575 |
+
NCPL.US,D,20241022,000000,1.55,1.63,1.41,1.57,233157,0
|
| 576 |
+
NCPL.US,D,20241023,000000,1.54,1.6,1.52,1.59,129243,0
|
| 577 |
+
NCPL.US,D,20241024,000000,1.61,1.75,1.57,1.59,246915,0
|
| 578 |
+
NCPL.US,D,20241025,000000,1.6,1.85,1.6,1.69,780742,0
|
| 579 |
+
NCPL.US,D,20241028,000000,1.69,1.75,1.55,1.69,345516,0
|
| 580 |
+
NCPL.US,D,20241029,000000,1.73,2.17,1.55,1.6,1373798,0
|
| 581 |
+
NCPL.US,D,20241030,000000,1.6,1.7,1.51,1.61,209498,0
|
| 582 |
+
NCPL.US,D,20241031,000000,1.64,1.64,1.52,1.53,130739,0
|
| 583 |
+
NCPL.US,D,20241101,000000,1.56,1.58,1.5,1.53,72966,0
|
| 584 |
+
NCPL.US,D,20241104,000000,1.55,1.69,1.42,1.59,162302,0
|
| 585 |
+
NCPL.US,D,20241105,000000,1.64,1.65,1.55,1.6,112233,0
|
| 586 |
+
NCPL.US,D,20241106,000000,1.56,1.75,1.56,1.64,210544,0
|
| 587 |
+
NCPL.US,D,20241107,000000,1.64,1.87,1.55,1.8,379048,0
|
| 588 |
+
NCPL.US,D,20241108,000000,1.83,1.99,1.56,1.66,720840,0
|
| 589 |
+
NCPL.US,D,20241111,000000,1.65,1.79,1.63,1.75,147908,0
|
| 590 |
+
NCPL.US,D,20241112,000000,1.74,2,1.67,1.79,1376968,0
|
| 591 |
+
NCPL.US,D,20241113,000000,1.76,1.81,1.65,1.72,399223,0
|
| 592 |
+
NCPL.US,D,20241114,000000,1.75,1.8899,1.66,1.76,246374,0
|
| 593 |
+
NCPL.US,D,20241115,000000,1.75,1.78,1.61,1.73,261691,0
|
| 594 |
+
NCPL.US,D,20241118,000000,1.75,1.75,1.6414,1.69,63980,0
|
| 595 |
+
NCPL.US,D,20241119,000000,1.69,1.78,1.58,1.65,392461,0
|
| 596 |
+
NCPL.US,D,20241120,000000,1.68,1.85,1.61,1.73,407830,0
|
| 597 |
+
NCPL.US,D,20241121,000000,1.72,1.92,1.7,1.85,601857,0
|
| 598 |
+
NCPL.US,D,20241122,000000,1.86,1.98,1.75,1.77,370917,0
|
| 599 |
+
NCPL.US,D,20241125,000000,1.76,2.15,1.76,2.06,1704686,0
|
| 600 |
+
NCPL.US,D,20241126,000000,2.05,2.24,1.75,1.95,3586932,0
|
| 601 |
+
NCPL.US,D,20241127,000000,1.82,2.06,1.75,1.88,745273,0
|
| 602 |
+
NCPL.US,D,20241129,000000,1.84,2,1.82,1.91,230468,0
|
| 603 |
+
NCPL.US,D,20241202,000000,1.91,2.03,1.83,1.93,570755,0
|
| 604 |
+
NCPL.US,D,20241203,000000,1.89,2.05,1.86,2,268739,0
|
| 605 |
+
NCPL.US,D,20241204,000000,2.05,2.35,1.94,2.12,1369769,0
|
| 606 |
+
NCPL.US,D,20241205,000000,2.13,2.233,2.02,2.12,340158,0
|
| 607 |
+
NCPL.US,D,20241206,000000,2.13,2.19,2.07,2.14,347820,0
|
| 608 |
+
NCPL.US,D,20241209,000000,2.2,2.54,2.1,2.49,415070,0
|
| 609 |
+
NCPL.US,D,20241210,000000,2.27,2.37,2.03,2.06,503239,0
|
| 610 |
+
NCPL.US,D,20241211,000000,2.06,2.08,1.87,2,314975,0
|
| 611 |
+
NCPL.US,D,20241212,000000,1.98,2.01,1.87,1.92,94905,0
|
| 612 |
+
NCPL.US,D,20241213,000000,1.88,2.06,1.88,2.01,111194,0
|
| 613 |
+
NCPL.US,D,20241216,000000,2.05,2.1,1.9801,2.05,219236,0
|
| 614 |
+
NCPL.US,D,20241217,000000,1.9,1.9,1.67,1.76,337505,0
|
| 615 |
+
NCPL.US,D,20241218,000000,1.78,1.8799,1.755,1.77,133121,0
|
| 616 |
+
NCPL.US,D,20241219,000000,1.77,1.805,1.65,1.69,225850,0
|
| 617 |
+
NCPL.US,D,20241220,000000,1.67,1.9,1.67,1.85,162174,0
|
| 618 |
+
NCPL.US,D,20241223,000000,2.01,2.2,1.94,2.02,786813,0
|
| 619 |
+
NCPL.US,D,20241224,000000,2.06,2.07,1.85,1.91,225692,0
|
| 620 |
+
NCPL.US,D,20241226,000000,1.94,1.99,1.91,1.99,150016,0
|
| 621 |
+
NCPL.US,D,20241227,000000,1.91,2.14,1.86,2.14,359306,0
|
| 622 |
+
NCPL.US,D,20241230,000000,2.08,2.1983,1.97,2.12,287429,0
|
| 623 |
+
NCPL.US,D,20241231,000000,2.13,2.14,2.05,2.08,105424,0
|
| 624 |
+
NCPL.US,D,20250102,000000,2.0535,2.14,2.0201,2.05,65804,0
|
| 625 |
+
NCPL.US,D,20250103,000000,2.0501,2.16,2.0501,2.11,118006,0
|
| 626 |
+
NCPL.US,D,20250106,000000,2.16,2.38,2.11,2.19,284711,0
|
| 627 |
+
NCPL.US,D,20250107,000000,2.1998,2.27,2.16,2.16,87533,0
|
| 628 |
+
NCPL.US,D,20250108,000000,2.16,2.16,1.96,2.07,179603,0
|
| 629 |
+
NCPL.US,D,20250110,000000,2,2,1.76,1.82,364530,0
|
| 630 |
+
NCPL.US,D,20250113,000000,1.78,1.87,1.73,1.83,120252,0
|
| 631 |
+
NCPL.US,D,20250114,000000,1.87,1.87,1.71,1.72,131110,0
|
| 632 |
+
NCPL.US,D,20250115,000000,1.75,1.85,1.75,1.85,55936,0
|
| 633 |
+
NCPL.US,D,20250116,000000,1.86,1.95,1.78,1.82,205807,0
|
| 634 |
+
NCPL.US,D,20250117,000000,1.8,1.9,1.79,1.9,91879,0
|
| 635 |
+
NCPL.US,D,20250121,000000,1.94,1.94,1.81,1.86,98705,0
|
| 636 |
+
NCPL.US,D,20250122,000000,1.86,1.9,1.8,1.88,95546,0
|
| 637 |
+
NCPL.US,D,20250123,000000,1.86,1.9352,1.81,1.91,111997,0
|
| 638 |
+
NCPL.US,D,20250124,000000,1.91,1.93,1.86,1.89,65433,0
|
| 639 |
+
NCPL.US,D,20250127,000000,1.88,1.96,1.83,1.91,83983,0
|
| 640 |
+
NCPL.US,D,20250128,000000,1.91,1.92,1.83,1.86,99612,0
|
| 641 |
+
NCPL.US,D,20250129,000000,1.87,2,1.86,1.98,71734,0
|
| 642 |
+
NCPL.US,D,20250130,000000,1.98,2.05,1.92,2.01,69236,0
|
| 643 |
+
NCPL.US,D,20250131,000000,2.02,2.1199,2.0102,2.06,52571,0
|
| 644 |
+
NCPL.US,D,20250203,000000,2.07,2.07,1.9921,2.03,46047,0
|
| 645 |
+
NCPL.US,D,20250204,000000,2.02,2.11,2.02,2.06,74625,0
|
| 646 |
+
NCPL.US,D,20250205,000000,2.11,2.11,2.035,2.09,62607,0
|
| 647 |
+
NCPL.US,D,20250206,000000,2.15,2.29,2.1,2.23,86978,0
|
| 648 |
+
NCPL.US,D,20250207,000000,2.27,2.27,2.15,2.2346,32766,0
|
| 649 |
+
NCPL.US,D,20250210,000000,2.21,2.42,2.21,2.33,198516,0
|
| 650 |
+
NCPL.US,D,20250211,000000,2.33,2.5,2.3,2.37,291358,0
|
| 651 |
+
NCPL.US,D,20250212,000000,2.26,2.3,2.09,2.19,161611,0
|
| 652 |
+
NCPL.US,D,20250213,000000,2.2279,2.3,2.208,2.29,75844,0
|
| 653 |
+
NCPL.US,D,20250214,000000,2.25,2.43,2.25,2.43,74119,0
|
| 654 |
+
NCPL.US,D,20250218,000000,2.4,2.45,2.36,2.44,53590,0
|
| 655 |
+
NCPL.US,D,20250219,000000,2.44,2.44,2.39,2.41,43760,0
|
| 656 |
+
NCPL.US,D,20250220,000000,2.42,2.4223,2.3,2.36,55990,0
|
| 657 |
+
NCPL.US,D,20250221,000000,2.34,2.34,2.26,2.29,51050,0
|
| 658 |
+
NCPL.US,D,20250224,000000,2.31,2.325,2.185,2.29,45956,0
|
| 659 |
+
NCPL.US,D,20250225,000000,2.28,2.3,2.1007,2.15,136071,0
|
| 660 |
+
NCPL.US,D,20250226,000000,2.17,2.17,2,2.07,186305,0
|
| 661 |
+
NCPL.US,D,20250227,000000,2.0501,2.09,2,2.02,68131,0
|
| 662 |
+
NCPL.US,D,20250228,000000,2.01,2.05,1.9903,2.03,21571,0
|
| 663 |
+
NCPL.US,D,20250303,000000,2.0133,2.05,1.875,1.91,162985,0
|
| 664 |
+
NCPL.US,D,20250304,000000,1.9,2.04,1.85,2.03,92731,0
|
| 665 |
+
NCPL.US,D,20250305,000000,1.96,2.12,1.95,2.07,60157,0
|
| 666 |
+
NCPL.US,D,20250306,000000,2.07,2.25,1.9345,2.02,150086,0
|
| 667 |
+
NCPL.US,D,20250307,000000,2.0408,2.05,1.85,1.94,132546,0
|
| 668 |
+
NCPL.US,D,20250310,000000,1.93,1.94,1.79,1.86,130262,0
|
| 669 |
+
NCPL.US,D,20250311,000000,1.86,1.899,1.79,1.82,105362,0
|
| 670 |
+
NCPL.US,D,20250312,000000,1.85,1.9,1.8,1.86,56413,0
|
| 671 |
+
NCPL.US,D,20250313,000000,1.8689,1.8782,1.7915,1.82,33763,0
|
| 672 |
+
NCPL.US,D,20250314,000000,1.82,1.9638,1.8,1.9,133084,0
|
| 673 |
+
NCPL.US,D,20250317,000000,1.9318,1.95,1.87,1.88,40630,0
|
| 674 |
+
NCPL.US,D,20250318,000000,1.9,1.9,1.82,1.85,34346,0
|
| 675 |
+
NCPL.US,D,20250319,000000,1.8488,1.86,1.81,1.86,36096,0
|
| 676 |
+
NCPL.US,D,20250320,000000,1.82,1.8642,1.682,1.72,159363,0
|
| 677 |
+
NCPL.US,D,20250321,000000,1.72,1.72,1.65,1.68,37825,0
|
| 678 |
+
NCPL.US,D,20250324,000000,1.78,1.8,1.7362,1.8,26106,0
|
| 679 |
+
NCPL.US,D,20250325,000000,1.79,1.8,1.74,1.74,30193,0
|
| 680 |
+
NCPL.US,D,20250326,000000,1.72,1.78,1.72,1.78,20785,0
|
| 681 |
+
NCPL.US,D,20250327,000000,1.8,1.82,1.72,1.76,23473,0
|
| 682 |
+
NCPL.US,D,20250328,000000,1.78,1.8436,1.72,1.72,31935,0
|
| 683 |
+
NCPL.US,D,20250331,000000,1.68,1.72,1.67,1.7,17796,0
|
| 684 |
+
NCPL.US,D,20250401,000000,1.6754,1.84,1.665,1.84,67475,0
|
| 685 |
+
NCPL.US,D,20250402,000000,1.82,1.9514,1.82,1.94,53887,0
|
| 686 |
+
NCPL.US,D,20250403,000000,1.85,1.8699,1.79,1.85,53457,0
|
| 687 |
+
NCPL.US,D,20250404,000000,1.72,1.8,1.66,1.765,162831,0
|
| 688 |
+
NCPL.US,D,20250407,000000,1.6639,1.8293,1.6,1.7101,116813,0
|
| 689 |
+
NCPL.US,D,20250408,000000,1.74,1.7999,1.625,1.67,60812,0
|
| 690 |
+
NCPL.US,D,20250409,000000,1.67,1.71,1.5,1.71,175469,0
|
| 691 |
+
NCPL.US,D,20250410,000000,1.66,1.74,1.62,1.7,39202,0
|
| 692 |
+
NCPL.US,D,20250411,000000,1.7496,1.7936,1.71,1.7907,26078,0
|
| 693 |
+
NCPL.US,D,20250414,000000,1.78,1.986,1.7798,1.98,78815,0
|
| 694 |
+
NCPL.US,D,20250415,000000,1.98,1.98,1.892,1.95,24276,0
|
| 695 |
+
NCPL.US,D,20250416,000000,1.98,1.99,1.928,1.94,34107,0
|
| 696 |
+
NCPL.US,D,20250417,000000,1.92,1.939,1.85,1.89,20018,0
|
| 697 |
+
NCPL.US,D,20250421,000000,1.89,1.925,1.8,1.92,15584,0
|
| 698 |
+
NCPL.US,D,20250422,000000,1.86,1.96,1.86,1.93,14026,0
|
| 699 |
+
NCPL.US,D,20250423,000000,1.97,2,1.91,1.98,41324,0
|
| 700 |
+
NCPL.US,D,20250424,000000,1.98,2.05,1.93,1.975,56362,0
|
| 701 |
+
NCPL.US,D,20250425,000000,1.9302,1.9999,1.9208,1.96,11439,0
|
| 702 |
+
NCPL.US,D,20250428,000000,1.96,2.05,1.9083,2.05,51521,0
|
| 703 |
+
NCPL.US,D,20250429,000000,1.9901,2.05,1.98,2,11240,0
|
| 704 |
+
NCPL.US,D,20250430,000000,1.99,2.04,1.9623,2.02,30005,0
|
| 705 |
+
NCPL.US,D,20250501,000000,2.01,2.04,1.99,2.04,11192,0
|
| 706 |
+
NCPL.US,D,20250502,000000,2.0145,2.15,1.98,2.1155,46171,0
|
| 707 |
+
NCPL.US,D,20250505,000000,2.06,2.07,2,2.01,76057,0
|
| 708 |
+
NCPL.US,D,20250506,000000,1.9,1.95,1.79,1.81,169923,0
|
| 709 |
+
NCPL.US,D,20250507,000000,1.82,1.85,1.76,1.85,54923,0
|
| 710 |
+
NCPL.US,D,20250508,000000,1.81,1.85,1.75,1.85,64814,0
|
| 711 |
+
NCPL.US,D,20250509,000000,1.86,1.95,1.86,1.92,43798,0
|
| 712 |
+
NCPL.US,D,20250512,000000,1.955,1.97,1.9001,1.97,18436,0
|
| 713 |
+
NCPL.US,D,20250513,000000,1.95,1.95,1.88,1.89,39491,0
|
| 714 |
+
NCPL.US,D,20250514,000000,1.92,2.04,1.88,2.04,96525,0
|
| 715 |
+
NCPL.US,D,20250515,000000,2.01,2.04,1.9,2.026,39517,0
|
| 716 |
+
NCPL.US,D,20250516,000000,2,2.0995,1.9601,2.02,47501,0
|
| 717 |
+
NCPL.US,D,20250519,000000,2,2.08,2,2.04,12850,0
|
| 718 |
+
NCPL.US,D,20250520,000000,2.05,2.08,2.05,2.08,14931,0
|
| 719 |
+
NCPL.US,D,20250521,000000,2.03,2.1,1.86,1.9,112001,0
|
| 720 |
+
NCPL.US,D,20250522,000000,2,2,1.86,1.9,60649,0
|
| 721 |
+
NCPL.US,D,20250523,000000,1.9443,1.9908,1.86,1.9,35070,0
|
| 722 |
+
NCPL.US,D,20250527,000000,1.91,2.19,1.9,2.045,376471,0
|
| 723 |
+
NCPL.US,D,20250528,000000,2.05,2.07,1.92,2.04,194032,0
|
| 724 |
+
NCPL.US,D,20250529,000000,2.06,2.06,1.95,2.02,82597,0
|
| 725 |
+
NCPL.US,D,20250530,000000,2.03,2.7893,2.03,2.67,1551837,0
|
| 726 |
+
NCPL.US,D,20250602,000000,2.61,2.85,2.36,2.7,275737,0
|
| 727 |
+
NCPL.US,D,20250603,000000,2.67,2.7369,2.48,2.496,123513,0
|
| 728 |
+
NCPL.US,D,20250604,000000,2.51,2.5608,2.13,2.42,300614,0
|
| 729 |
+
NCPL.US,D,20250605,000000,2.41,2.5394,2.41,2.48,84435,0
|
| 730 |
+
NCPL.US,D,20250606,000000,2.5114,2.8,2.46,2.68,267956,0
|
| 731 |
+
NCPL.US,D,20250609,000000,2.77,3.4,2.5625,3.23,1453645,0
|
| 732 |
+
NCPL.US,D,20250610,000000,3.2,3.2,2.7,2.805,405163,0
|
| 733 |
+
NCPL.US,D,20250611,000000,2.84,2.876,2.7,2.8204,100990,0
|
| 734 |
+
NCPL.US,D,20250612,000000,2.83,3.1,2.39,2.47,1224772,0
|
| 735 |
+
NCPL.US,D,20250613,000000,2.5,2.775,2.5,2.66,319600,0
|
| 736 |
+
NCPL.US,D,20250616,000000,2.67,3.94,2.5886,3.63,1286216,0
|
| 737 |
+
NCPL.US,D,20250617,000000,3.6,3.6823,3.1185,3.24,300449,0
|
| 738 |
+
NCPL.US,D,20250618,000000,3.29,3.98,3.29,3.87,260278,0
|
| 739 |
+
NCPL.US,D,20250620,000000,4.03,5.75,4.01,4.13,2029178,0
|
| 740 |
+
NCPL.US,D,20250623,000000,4.27,4.5782,3.82,4.25,557187,0
|
| 741 |
+
NCPL.US,D,20250624,000000,4.21,4.3806,4.06,4.08,296332,0
|
| 742 |
+
NCPL.US,D,20250625,000000,4.05,5.06,3.9,4.93,620728,0
|
| 743 |
+
NCPL.US,D,20250626,000000,4.9,4.94,4.3,4.73,399003,0
|
| 744 |
+
NCPL.US,D,20250627,000000,4.65,5.74,4.4301,5.68,903716,0
|
| 745 |
+
NCPL.US,D,20250630,000000,5.77,7.5499,5.74,6.86,1101784,0
|
| 746 |
+
NCPL.US,D,20250701,000000,6.87,8.74,6.55,8.64,629003,0
|
| 747 |
+
NCPL.US,D,20250702,000000,8.55,8.75,7.7,8.45,333403,0
|
| 748 |
+
NCPL.US,D,20250703,000000,6.1,7.1315,5.25,6.7,3818538,0
|
| 749 |
+
NCPL.US,D,20250707,000000,6.66,7.31,6.2,7,1856226,0
|
| 750 |
+
NCPL.US,D,20250708,000000,6.7,6.82,5.7,6.58,549232,0
|
| 751 |
+
NCPL.US,D,20250709,000000,6.36,7.25,6.36,6.55,336408,0
|
| 752 |
+
NCPL.US,D,20250710,000000,6.51,7.37,6.32,6.91,553539,0
|
| 753 |
+
NCPL.US,D,20250711,000000,7.07,7.3999,6.57,6.86,315505,0
|
| 754 |
+
NCPL.US,D,20250714,000000,6.86,7.06,4.04,4.7,2635647,0
|
| 755 |
+
NCPL.US,D,20250715,000000,4.54,5.07,4.27,4.55,575808,0
|
| 756 |
+
NCPL.US,D,20250716,000000,4.63,5.1393,3.13,3.21,2221234,0
|
| 757 |
+
NCPL.US,D,20250717,000000,3.21,3.21,2.85,2.97,734726,0
|
| 758 |
+
NCPL.US,D,20250718,000000,2.97,3.36,2.95,3.24,656659,0
|
| 759 |
+
NCPL.US,D,20250721,000000,3.2,3.3,2.95,3.01,351368,0
|
| 760 |
+
NCPL.US,D,20250722,000000,3.01,3.2,2.9214,3.12,203845,0
|
| 761 |
+
NCPL.US,D,20250723,000000,3.12,3.29,3.04,3.18,161120,0
|
| 762 |
+
NCPL.US,D,20250724,000000,3.22,3.4289,3.21,3.27,143319,0
|
| 763 |
+
NCPL.US,D,20250725,000000,3.2,3.27,3.0661,3.19,139736,0
|
| 764 |
+
NCPL.US,D,20250728,000000,3.37,3.63,3.3,3.53,277735,0
|
| 765 |
+
NCPL.US,D,20250729,000000,3.45,3.506,3.19,3.29,176698,0
|
| 766 |
+
NCPL.US,D,20250730,000000,3.16,3.55,3.16,3.32,134068,0
|
| 767 |
+
NCPL.US,D,20250731,000000,3.32,3.445,3.2113,3.39,70360,0
|
| 768 |
+
NCPL.US,D,20250801,000000,3.39,3.45,3.2,3.44,62970,0
|
| 769 |
+
NCPL.US,D,20250804,000000,3.37,3.415,3.07,3.21,200107,0
|
| 770 |
+
NCPL.US,D,20250805,000000,3.33,3.35,3.07,3.285,196402,0
|
| 771 |
+
NCPL.US,D,20250806,000000,3.23,3.296,3,3.04,141558,0
|
| 772 |
+
NCPL.US,D,20250807,000000,3.04,3.1626,2.81,2.87,183146,0
|
| 773 |
+
NCPL.US,D,20250808,000000,3.03,3.14,2.915,3.12,105058,0
|
| 774 |
+
NCPL.US,D,20250811,000000,3.12,3.1835,2.26,2.49,647289,0
|
| 775 |
+
NCPL.US,D,20250812,000000,2.49,2.8698,2.49,2.62,517090,0
|
| 776 |
+
NCPL.US,D,20250813,000000,2.57,2.6887,2,2.07,639773,0
|
| 777 |
+
NCPL.US,D,20250814,000000,2.03,2.13,1.86,2.04,316510,0
|
| 778 |
+
NCPL.US,D,20250815,000000,1.98,2.08,1.9101,1.985,127916,0
|
| 779 |
+
NCPL.US,D,20250818,000000,2.05,2.2356,1.95,2.17,191845,0
|
| 780 |
+
NCPL.US,D,20250819,000000,2.2,2.21,1.92,1.96,254381,0
|
| 781 |
+
NCPL.US,D,20250820,000000,2,2.0411,1.87,2.01,115260,0
|
| 782 |
+
NCPL.US,D,20250821,000000,1.96,2.114861,1.95,2.02,1089491,0
|
| 783 |
+
NCPL.US,D,20250822,000000,1.99,2.15,1.95,2.09,234309,0
|
| 784 |
+
NCPL.US,D,20250825,000000,2.09,2.15,2.0598,2.09,66859,0
|
| 785 |
+
NCPL.US,D,20250826,000000,2.12,2.2,2.08,2.18,120138,0
|
| 786 |
+
NCPL.US,D,20250827,000000,2.19,2.21,2.08,2.1,43525,0
|
| 787 |
+
NCPL.US,D,20250828,000000,2.1,2.13,2.02,2.06,82747,0
|
| 788 |
+
NCPL.US,D,20250829,000000,2.02,2.1,1.91,2,199778,0
|
| 789 |
+
NCPL.US,D,20250902,000000,1.96,2.04,1.95,1.98,55480,0
|
| 790 |
+
NCPL.US,D,20250903,000000,1.97,2.02,1.9,1.92,122747,0
|
| 791 |
+
NCPL.US,D,20250904,000000,1.92,1.96,1.77,1.9,169287,0
|
| 792 |
+
NCPL.US,D,20250905,000000,1.89,1.8999,1.78,1.85,109318,0
|
| 793 |
+
NCPL.US,D,20250908,000000,1.9,2.2,1.877,2.04,353038,0
|
| 794 |
+
NCPL.US,D,20250909,000000,2.01,2.34,2,2.17,403646,0
|
| 795 |
+
NCPL.US,D,20250910,000000,2.19,2.3,2.1151,2.28,152668,0
|
| 796 |
+
NCPL.US,D,20250911,000000,2.22,2.3889,2.1301,2.18,169664,0
|
| 797 |
+
NCPL.US,D,20250912,000000,2.16,2.54,2.16,2.34,351052,0
|
| 798 |
+
NCPL.US,D,20250915,000000,2.37,2.38,2.28,2.34,91237,0
|
| 799 |
+
NCPL.US,D,20250916,000000,2.27,2.37,2.2503,2.34,21245,0
|
| 800 |
+
NCPL.US,D,20250917,000000,2.3,2.4,2.27,2.3,85841,0
|
| 801 |
+
NCPL.US,D,20250918,000000,2.3,2.4377,2.25,2.38,46309,0
|
| 802 |
+
NCPL.US,D,20250919,000000,2.36,2.42,2.31,2.42,107233,0
|
| 803 |
+
NCPL.US,D,20250922,000000,2.43,2.43,2.3649,2.39,749553,0
|
| 804 |
+
NCPL.US,D,20250923,000000,2.47,2.51,2.35,2.35,76849,0
|
| 805 |
+
NCPL.US,D,20250924,000000,2.39,2.4712,2.32,2.41,92823,0
|
| 806 |
+
NCPL.US,D,20250925,000000,2.47,2.57,2.3503,2.37,135791,0
|
| 807 |
+
NCPL.US,D,20250926,000000,2.37,2.4036,2.18,2.24,185530,0
|
| 808 |
+
NCPL.US,D,20250929,000000,2.21,2.44,2.21,2.38,43415,0
|
| 809 |
+
NCPL.US,D,20250930,000000,2.42,2.42,2.35,2.4,35689,0
|
| 810 |
+
NCPL.US,D,20251001,000000,2.42,2.45,2.3542,2.44,28389,0
|
| 811 |
+
NCPL.US,D,20251002,000000,2.499,2.53,2.4274,2.47,37454,0
|
| 812 |
+
NCPL.US,D,20251003,000000,2.48,2.5898,2.45,2.53,86797,0
|
| 813 |
+
NCPL.US,D,20251006,000000,2.6,2.6,2.48,2.54,58378,0
|
| 814 |
+
NCPL.US,D,20251007,000000,2.75,2.75,2.26,2.285,154748,0
|
| 815 |
+
NCPL.US,D,20251008,000000,2.33,2.3896,2.2801,2.34,82021,0
|
| 816 |
+
NCPL.US,D,20251009,000000,2.35,2.5301,2.34,2.48,147589,0
|
| 817 |
+
NCPL.US,D,20251010,000000,2.5,2.57,2.28,2.31,63888,0
|
| 818 |
+
NCPL.US,D,20251013,000000,2.32,2.38,2.29,2.357,25881,0
|
| 819 |
+
NCPL.US,D,20251014,000000,2.41,2.41,2.2,2.31,113190,0
|
| 820 |
+
NCPL.US,D,20251015,000000,2.31,2.35,2.23,2.295,55108,0
|
| 821 |
+
NCPL.US,D,20251016,000000,2.3,2.31,2.22,2.24,37864,0
|
| 822 |
+
NCPL.US,D,20251017,000000,2.25,2.25,2.2,2.24,27059,0
|
| 823 |
+
NCPL.US,D,20251020,000000,2.21,2.31,2.21,2.31,27824,0
|
| 824 |
+
NCPL.US,D,20251021,000000,2.27,2.51,2.27,2.4,101371,0
|
| 825 |
+
NCPL.US,D,20251022,000000,2.35,2.52,2.33,2.48,78792,0
|
| 826 |
+
NCPL.US,D,20251023,000000,2.47,2.54,2.33,2.38,103853,0
|
| 827 |
+
NCPL.US,D,20251024,000000,2.4,2.4491,2.325,2.39,47780,0
|
| 828 |
+
NCPL.US,D,20251027,000000,2.347,2.395,2.305,2.37,41115,0
|
| 829 |
+
NCPL.US,D,20251028,000000,2.36,2.37,2.18,2.18,79977,0
|
| 830 |
+
NCPL.US,D,20251029,000000,2.19,2.215,1.89,1.99,228292,0
|
| 831 |
+
NCPL.US,D,20251030,000000,2.04,2.1,2.0302,2.08,46734,0
|
| 832 |
+
NCPL.US,D,20251031,000000,2.05,2.2,2.05,2.17,38082,0
|
| 833 |
+
NCPL.US,D,20251103,000000,2.15,2.1992,2.01,2.08,66727,0
|
| 834 |
+
NCPL.US,D,20251104,000000,2.02,2.1051,1.94,1.94,69986,0
|
| 835 |
+
NCPL.US,D,20251105,000000,1.95,2.0399,1.95,2,24316,0
|
| 836 |
+
NCPL.US,D,20251106,000000,1.98,2.0055,1.84,1.87,79505,0
|
| 837 |
+
NCPL.US,D,20251107,000000,1.85,1.9999,1.7501,1.9,78688,0
|
| 838 |
+
NCPL.US,D,20251110,000000,1.9,2.09,1.9,1.95,33413,0
|
| 839 |
+
NCPL.US,D,20251111,000000,1.91,2,1.9,1.95,13508,0
|
| 840 |
+
NCPL.US,D,20251112,000000,1.94,2,1.89,1.92,34140,0
|
| 841 |
+
NCPL.US,D,20251113,000000,1.89,1.93,1.7801,1.87,71098,0
|
| 842 |
+
NCPL.US,D,20251114,000000,1.81,1.8899,1.8,1.81,16835,0
|
| 843 |
+
NCPL.US,D,20251117,000000,1.85,1.8899,1.66,1.737,81771,0
|
| 844 |
+
NCPL.US,D,20251118,000000,1.66,1.7628,1.66,1.67,53279,0
|
| 845 |
+
NCPL.US,D,20251119,000000,1.68,1.68,1.03,1.05,789732,0
|
| 846 |
+
NCPL.US,D,20251120,000000,1.06,1.07,0.63,0.69,1763974,0
|
| 847 |
+
NCPL.US,D,20251121,000000,0.719,0.9487,0.6878,0.8273,1422313,0
|
| 848 |
+
NCPL.US,D,20251124,000000,0.8406,0.97,0.812601,0.9269,222203,0
|
| 849 |
+
NCPL.US,D,20251125,000000,0.91,1.09,0.91,1.065,221781,0
|
| 850 |
+
NCPL.US,D,20251126,000000,1.11,1.3,0.9512,0.998,494523,0
|
| 851 |
+
NCPL.US,D,20251128,000000,0.97,0.99,0.92,0.9201,140596,0
|
| 852 |
+
NCPL.US,D,20251201,000000,0.914,1.26,0.914,1.19,889065,0
|
| 853 |
+
NCPL.US,D,20251202,000000,1.2,1.2,0.8128,1.005,846998,0
|
| 854 |
+
NCPL.US,D,20251203,000000,1.03,1.15,0.9631,0.9896,401346,0
|
| 855 |
+
NCPL.US,D,20251204,000000,1.03,1.045,0.8853,0.9101,226567,0
|
| 856 |
+
NCPL.US,D,20251205,000000,0.9134,0.976,0.8251,0.8413,219306,0
|
| 857 |
+
NCPL.US,D,20251208,000000,0.839,0.84,0.62,0.6589,13557755,0
|
| 858 |
+
NCPL.US,D,20251209,000000,1.04,1.94,1.03,1.4,283775290,0
|
| 859 |
+
NCPL.US,D,20251210,000000,1.18,1.38,1.01,1.16,7681475,0
|
| 860 |
+
NCPL.US,D,20251211,000000,1.07,1.17,0.9651,1.06,2209817,0
|
| 861 |
+
NCPL.US,D,20251212,000000,1.07,1.67,1.055,1.09,14293892,0
|
| 862 |
+
NCPL.US,D,20251215,000000,1.16,1.23,1.0803,1.12,1349447,0
|
| 863 |
+
NCPL.US,D,20251216,000000,1.09,1.2799,1.09,1.09,960739,0
|
| 864 |
+
NCPL.US,D,20251217,000000,1.08,1.1288,1,1,489752,0
|
| 865 |
+
NCPL.US,D,20251218,000000,1,1.01,0.8574,0.8662,793902,0
|
| 866 |
+
NCPL.US,D,20251219,000000,0.8482,0.9231,0.8482,0.9141,233658,0
|
| 867 |
+
NCPL.US,D,20251222,000000,0.9145,0.9599,0.8513,0.8865,643467,0
|
| 868 |
+
NCPL.US,D,20251223,000000,0.8742,0.8742,0.77,0.824,329927,0
|
| 869 |
+
NCPL.US,D,20251224,000000,0.8,0.8089,0.7801,0.7882,136677,0
|
| 870 |
+
NCPL.US,D,20251226,000000,0.8055,0.81,0.76,0.7676,264532,0
|
| 871 |
+
NCPL.US,D,20251229,000000,0.7694,0.7694,0.69,0.6951,379876,0
|
| 872 |
+
NCPL.US,D,20251230,000000,0.68,0.722681,0.68,0.705,141252,0
|
| 873 |
+
NCPL.US,D,20251231,000000,0.7,0.704,0.6521,0.6597,235919,0
|
| 874 |
+
NCPL.US,D,20260102,000000,0.6613,0.6771,0.6427,0.6587,89769,0
|
| 875 |
+
NCPL.US,D,20260105,000000,0.647,0.6825,0.635,0.66,248120,0
|
| 876 |
+
NCPL.US,D,20260106,000000,0.6402,0.6811,0.6101,0.6811,8631992,0
|
| 877 |
+
NCPL.US,D,20260107,000000,0.8362,0.84,0.6912,0.7405,25093132,0
|
| 878 |
+
NCPL.US,D,20260108,000000,0.717,0.888,0.7104,0.79,2152645,0
|
| 879 |
+
NCPL.US,D,20260109,000000,0.796,0.87,0.7911,0.838,854848,0
|
| 880 |
+
NCPL.US,D,20260112,000000,0.8,0.8369,0.7627,0.8,486911,0
|
| 881 |
+
NCPL.US,D,20260113,000000,0.7701,0.78817,0.7201,0.7491,475611,0
|
| 882 |
+
NCPL.US,D,20260114,000000,0.728,0.76,0.7216,0.7556,164509,0
|
| 883 |
+
NCPL.US,D,20260115,000000,0.7362,0.7549,0.7031,0.7298,143448,0
|
| 884 |
+
NCPL.US,D,20260116,000000,0.7079,0.7079,0.665,0.6892,329703,0
|
| 885 |
+
NCPL.US,D,20260120,000000,0.6764,0.7,0.6101,0.677,338341,0
|
| 886 |
+
NCPL.US,D,20260121,000000,0.6696,0.69,0.66,0.664,216215,0
|
| 887 |
+
NCPL.US,D,20260122,000000,0.69,0.727,0.6722,0.7047,280129,0
|
| 888 |
+
NCPL.US,D,20260123,000000,0.7331,0.7673,0.7054,0.754,359241,0
|
| 889 |
+
NCPL.US,D,20260126,000000,0.8,0.8,0.69,0.7498,1023194,0
|
| 890 |
+
NCPL.US,D,20260127,000000,0.726,0.77,0.7147,0.77,149039,0
|
| 891 |
+
NCPL.US,D,20260128,000000,0.7825,0.7826,0.7382,0.7779,425214,0
|
| 892 |
+
NCPL.US,D,20260129,000000,0.765,0.765,0.7,0.7389,195423,0
|
| 893 |
+
NCPL.US,D,20260130,000000,0.72,0.738,0.7,0.7119,113102,0
|
| 894 |
+
NCPL.US,D,20260202,000000,0.7,0.7337,0.6901,0.6961,87877,0
|
| 895 |
+
NCPL.US,D,20260203,000000,0.6862,0.6999,0.6601,0.6899,126937,0
|
| 896 |
+
NCPL.US,D,20260204,000000,0.68,0.6894,0.6401,0.6445,100510,0
|
| 897 |
+
NCPL.US,D,20260205,000000,0.64,0.643937,0.5703,0.5703,261616,0
|
| 898 |
+
NCPL.US,D,20260206,000000,0.5887,0.644,0.58,0.612,202671,0
|
| 899 |
+
NCPL.US,D,20260209,000000,0.6579,0.6579,0.6067,0.6067,88975,0
|
| 900 |
+
NCPL.US,D,20260210,000000,0.6214,0.6214,0.5701,0.5701,121898,0
|
| 901 |
+
NCPL.US,D,20260211,000000,0.5898,0.59,0.5408,0.545,124141,0
|
| 902 |
+
NCPL.US,D,20260212,000000,0.5751,0.58,0.5302,0.562,80064,0
|
| 903 |
+
NCPL.US,D,20260213,000000,0.5445,0.555,0.521,0.5448,90130,0
|
| 904 |
+
NCPL.US,D,20260217,000000,0.5358,0.5358,0.5005,0.5188,59420,0
|
| 905 |
+
NCPL.US,D,20260218,000000,0.5452,0.5617,0.54,0.5484,69798,0
|
daily/us/nasdaq stocks/2/neov.us.txt
ADDED
|
@@ -0,0 +1,894 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NEOV.US,D,20220728,000000,3.5,4.22,3.45,3.96,411418,0
|
| 3 |
+
NEOV.US,D,20220729,000000,4.2,4.22,3.63,3.93,89524,0
|
| 4 |
+
NEOV.US,D,20220801,000000,4.15,4.3798,3.8501,4.1,145417,0
|
| 5 |
+
NEOV.US,D,20220802,000000,4.15,4.3,3.91,4.25,149616,0
|
| 6 |
+
NEOV.US,D,20220803,000000,4.38,4.39,3.92,4,84707,0
|
| 7 |
+
NEOV.US,D,20220804,000000,4.065,4.18,3.8,3.9161,55789,0
|
| 8 |
+
NEOV.US,D,20220805,000000,3.95,4.05,3.81,3.83,55310,0
|
| 9 |
+
NEOV.US,D,20220808,000000,4,4.1,3.9,4.05,37951,0
|
| 10 |
+
NEOV.US,D,20220809,000000,4.13,4.13,3.9,4.04,40047,0
|
| 11 |
+
NEOV.US,D,20220810,000000,4.24,4.24,3.9104,4,21427,0
|
| 12 |
+
NEOV.US,D,20220811,000000,4.05,4.19,3.91,4.06,42579,0
|
| 13 |
+
NEOV.US,D,20220812,000000,4.09,4.2,4.08,4.15,65108,0
|
| 14 |
+
NEOV.US,D,20220815,000000,4.16,4.21,3.95,4.15,62392,0
|
| 15 |
+
NEOV.US,D,20220816,000000,3.95,4.15,3.95,4.05,35548,0
|
| 16 |
+
NEOV.US,D,20220817,000000,4.19,4.2,4,4.19,48980,0
|
| 17 |
+
NEOV.US,D,20220818,000000,4.1,4.25,4,4.12,66942,0
|
| 18 |
+
NEOV.US,D,20220819,000000,4.25,4.41,3.87,4.01,124715,0
|
| 19 |
+
NEOV.US,D,20220822,000000,4.03,4.24,3.55,3.66,132156,0
|
| 20 |
+
NEOV.US,D,20220823,000000,3.75,4.1199,3.695,4.01,104673,0
|
| 21 |
+
NEOV.US,D,20220824,000000,4.15,4.2,3.85,3.94,39307,0
|
| 22 |
+
NEOV.US,D,20220825,000000,4.02,4.02,3.9,3.91,42136,0
|
| 23 |
+
NEOV.US,D,20220826,000000,4,4.05,3.61,3.76,47785,0
|
| 24 |
+
NEOV.US,D,20220829,000000,3.76,4,3.6,3.82,30557,0
|
| 25 |
+
NEOV.US,D,20220830,000000,4,4,3.9,3.99,36747,0
|
| 26 |
+
NEOV.US,D,20220831,000000,3.99,4,3.83,3.89,11871,0
|
| 27 |
+
NEOV.US,D,20220901,000000,3.9,3.92,3.64,3.92,24667,0
|
| 28 |
+
NEOV.US,D,20220902,000000,3.75,3.9101,3.54,3.7,27060,0
|
| 29 |
+
NEOV.US,D,20220906,000000,3.8,4.25,3.72,4.25,239935,0
|
| 30 |
+
NEOV.US,D,20220907,000000,4.3,4.44,4.2,4.37,114330,0
|
| 31 |
+
NEOV.US,D,20220908,000000,4.35,4.72,4.2,4.42,147573,0
|
| 32 |
+
NEOV.US,D,20220909,000000,4.805,5.01,4.5,4.64,131111,0
|
| 33 |
+
NEOV.US,D,20220912,000000,4.75,4.84,4.57,4.65,64922,0
|
| 34 |
+
NEOV.US,D,20220913,000000,4.8,5.29,4.46,5.04,210321,0
|
| 35 |
+
NEOV.US,D,20220914,000000,4.58,5.29,4.58,5.18,134529,0
|
| 36 |
+
NEOV.US,D,20220915,000000,5.15,5.42,5.09,5.4,155986,0
|
| 37 |
+
NEOV.US,D,20220916,000000,5.07,5.4904,5,5.24,1019871,0
|
| 38 |
+
NEOV.US,D,20220919,000000,5,5.2399,4.75,4.92,53601,0
|
| 39 |
+
NEOV.US,D,20220920,000000,4.78,5.13,4.78,4.98,23535,0
|
| 40 |
+
NEOV.US,D,20220921,000000,4.98,5.15,4.84,4.96,94892,0
|
| 41 |
+
NEOV.US,D,20220922,000000,4.85,4.97,4.6,4.75,26859,0
|
| 42 |
+
NEOV.US,D,20220923,000000,4.5948,4.93,4.51,4.72,37600,0
|
| 43 |
+
NEOV.US,D,20220926,000000,4.92,4.92,4.61,4.78,33803,0
|
| 44 |
+
NEOV.US,D,20220927,000000,4.78,4.85,4.65,4.83,44156,0
|
| 45 |
+
NEOV.US,D,20220928,000000,4.79,4.79,4.52,4.52,25580,0
|
| 46 |
+
NEOV.US,D,20220929,000000,4.64,4.8,4.58,4.8,28792,0
|
| 47 |
+
NEOV.US,D,20220930,000000,4.8,5.16,4.8,5.03,45277,0
|
| 48 |
+
NEOV.US,D,20221003,000000,5,5.36,4.78,4.86,97632,0
|
| 49 |
+
NEOV.US,D,20221004,000000,4.8,5.2,4.8,5.08,54862,0
|
| 50 |
+
NEOV.US,D,20221005,000000,5.2,5.28,5.12,5.12,66951,0
|
| 51 |
+
NEOV.US,D,20221006,000000,5.25,5.26,5.01,5.08,32268,0
|
| 52 |
+
NEOV.US,D,20221007,000000,5.17,5.24,4.49,4.49,44333,0
|
| 53 |
+
NEOV.US,D,20221010,000000,4.77,5.05,4.68,4.8,39702,0
|
| 54 |
+
NEOV.US,D,20221011,000000,4.8,4.9337,4.61,4.61,29834,0
|
| 55 |
+
NEOV.US,D,20221012,000000,4.33,4.73,4.33,4.45,32328,0
|
| 56 |
+
NEOV.US,D,20221013,000000,4.94,5,4.55,4.73,15102,0
|
| 57 |
+
NEOV.US,D,20221014,000000,4.99,4.99,4.56,4.56,34115,0
|
| 58 |
+
NEOV.US,D,20221017,000000,4.6,4.72,4.58,4.63,23281,0
|
| 59 |
+
NEOV.US,D,20221018,000000,4.85,4.96,4.7225,4.81,15920,0
|
| 60 |
+
NEOV.US,D,20221019,000000,4.9,4.9,4.58,4.58,18955,0
|
| 61 |
+
NEOV.US,D,20221020,000000,4.7,4.775,4.59,4.6,14730,0
|
| 62 |
+
NEOV.US,D,20221021,000000,4.6,4.6922,4.6,4.65,7144,0
|
| 63 |
+
NEOV.US,D,20221024,000000,4.74,4.74,4.5527,4.62,7608,0
|
| 64 |
+
NEOV.US,D,20221025,000000,4.65,4.65,4.28,4.41,43941,0
|
| 65 |
+
NEOV.US,D,20221026,000000,4.48,4.48,4.2518,4.28,19100,0
|
| 66 |
+
NEOV.US,D,20221027,000000,4.3,4.3,3.86,4.03,74582,0
|
| 67 |
+
NEOV.US,D,20221028,000000,3.9,4.03,3.9,3.93,17717,0
|
| 68 |
+
NEOV.US,D,20221031,000000,3.95,4.04,3.77,3.77,33510,0
|
| 69 |
+
NEOV.US,D,20221101,000000,3.8,3.99,3.8,3.9,14917,0
|
| 70 |
+
NEOV.US,D,20221102,000000,4.04,4.04,3.81,3.9,14334,0
|
| 71 |
+
NEOV.US,D,20221103,000000,3.81,4.3,3.81,4.27,73427,0
|
| 72 |
+
NEOV.US,D,20221104,000000,4.27,4.3,4.1,4.25,26988,0
|
| 73 |
+
NEOV.US,D,20221107,000000,4.15,4.3,4.1098,4.18,2645,0
|
| 74 |
+
NEOV.US,D,20221108,000000,4.2,4.2,3.86,3.99,5385,0
|
| 75 |
+
NEOV.US,D,20221109,000000,4,4,3.6,3.72,24161,0
|
| 76 |
+
NEOV.US,D,20221110,000000,3.72,3.9441,3.72,3.78,16880,0
|
| 77 |
+
NEOV.US,D,20221111,000000,3.85,4.2,3.65,4.12,26799,0
|
| 78 |
+
NEOV.US,D,20221114,000000,4.2,4.2,3.955,4.15,8982,0
|
| 79 |
+
NEOV.US,D,20221115,000000,4.14,4.14,3.9,3.9,22583,0
|
| 80 |
+
NEOV.US,D,20221116,000000,3.9,4.02,3.9,3.9,11687,0
|
| 81 |
+
NEOV.US,D,20221117,000000,3.9,4.02,3.9,3.945,17283,0
|
| 82 |
+
NEOV.US,D,20221118,000000,4.02,4.02,3.92,3.92,13546,0
|
| 83 |
+
NEOV.US,D,20221121,000000,4.02,4.19,3.8,3.8,17358,0
|
| 84 |
+
NEOV.US,D,20221122,000000,3.86,3.875,3.75,3.75,8295,0
|
| 85 |
+
NEOV.US,D,20221123,000000,3.87,3.9323,3.79,3.82,13031,0
|
| 86 |
+
NEOV.US,D,20221125,000000,3.85,3.85,3.66,3.765,3542,0
|
| 87 |
+
NEOV.US,D,20221128,000000,3.58,3.71,3.57,3.65,15121,0
|
| 88 |
+
NEOV.US,D,20221129,000000,3.64,3.9333,3.5,3.54,14365,0
|
| 89 |
+
NEOV.US,D,20221130,000000,3.61,3.7257,3.52,3.555,12973,0
|
| 90 |
+
NEOV.US,D,20221201,000000,3.6,3.6,3.5,3.5001,36190,0
|
| 91 |
+
NEOV.US,D,20221202,000000,3.53,3.9367,3.5,3.65,44653,0
|
| 92 |
+
NEOV.US,D,20221205,000000,3.64,3.6442,3.52,3.56,6268,0
|
| 93 |
+
NEOV.US,D,20221206,000000,3.62,3.62,3.5,3.55,5220,0
|
| 94 |
+
NEOV.US,D,20221207,000000,3.55,3.55,3.26,3.2601,5423,0
|
| 95 |
+
NEOV.US,D,20221208,000000,3.27,3.28,2.8,2.92,47474,0
|
| 96 |
+
NEOV.US,D,20221209,000000,2.94,3.45,2.49,3.2,97053,0
|
| 97 |
+
NEOV.US,D,20221212,000000,3.5,3.5,3.05,3.445,43005,0
|
| 98 |
+
NEOV.US,D,20221213,000000,3.5,3.5,3.31,3.38,11753,0
|
| 99 |
+
NEOV.US,D,20221214,000000,3.25,3.46,3.04,3.04,4865,0
|
| 100 |
+
NEOV.US,D,20221215,000000,3.0987,3.38,2.91,3,19365,0
|
| 101 |
+
NEOV.US,D,20221216,000000,2.98,3.5,2.7,3.5,155070,0
|
| 102 |
+
NEOV.US,D,20221219,000000,3.5,3.5,3.15,3.29,15336,0
|
| 103 |
+
NEOV.US,D,20221220,000000,3.501,3.65,3.14,3.39,20214,0
|
| 104 |
+
NEOV.US,D,20221221,000000,3.27,3.38,2.63,2.86,57574,0
|
| 105 |
+
NEOV.US,D,20221222,000000,2.94,3.48,2.9,3.17,23190,0
|
| 106 |
+
NEOV.US,D,20221223,000000,3.28,3.3,3.06,3.22,12488,0
|
| 107 |
+
NEOV.US,D,20221227,000000,3.24,3.24,2.66,2.97,15122,0
|
| 108 |
+
NEOV.US,D,20221228,000000,2.83,3.13,2.7,2.97,11921,0
|
| 109 |
+
NEOV.US,D,20221229,000000,2.92,2.95,2.7,2.905,9287,0
|
| 110 |
+
NEOV.US,D,20221230,000000,2.65,2.97,2.65,2.79,7740,0
|
| 111 |
+
NEOV.US,D,20230103,000000,2.83,2.91,2.63,2.6756,24126,0
|
| 112 |
+
NEOV.US,D,20230104,000000,2.77,2.77,2.65,2.74,16309,0
|
| 113 |
+
NEOV.US,D,20230105,000000,2.7,2.7,2.61,2.65,17309,0
|
| 114 |
+
NEOV.US,D,20230106,000000,2.64,2.7,2.4,2.4,45802,0
|
| 115 |
+
NEOV.US,D,20230109,000000,2.48,2.65,2.46,2.58,26227,0
|
| 116 |
+
NEOV.US,D,20230110,000000,2.6,2.65,2.41,2.65,47163,0
|
| 117 |
+
NEOV.US,D,20230111,000000,2.5265,2.6,2.45,2.59,5167,0
|
| 118 |
+
NEOV.US,D,20230112,000000,2.6,2.75,2.505,2.66,33293,0
|
| 119 |
+
NEOV.US,D,20230113,000000,2.75,2.75,2.5,2.65,29978,0
|
| 120 |
+
NEOV.US,D,20230117,000000,2.65,2.7,2.5,2.7,10657,0
|
| 121 |
+
NEOV.US,D,20230118,000000,2.7,2.93,2.683,2.72,18957,0
|
| 122 |
+
NEOV.US,D,20230119,000000,2.74,2.74,2.55,2.625,5568,0
|
| 123 |
+
NEOV.US,D,20230120,000000,2.68,2.7,2.51,2.6,9363,0
|
| 124 |
+
NEOV.US,D,20230123,000000,2.56,2.58,2.435,2.5,33766,0
|
| 125 |
+
NEOV.US,D,20230124,000000,2.57,2.7,2.5401,2.69,11492,0
|
| 126 |
+
NEOV.US,D,20230125,000000,2.69,2.8,2.5505,2.6999,2858445,0
|
| 127 |
+
NEOV.US,D,20230126,000000,2.36,2.36,2.12,2.275,553310,0
|
| 128 |
+
NEOV.US,D,20230127,000000,2.11,2.2,2,2.06,200947,0
|
| 129 |
+
NEOV.US,D,20230130,000000,2.06,2.15,2.06,2.07,71942,0
|
| 130 |
+
NEOV.US,D,20230131,000000,2.1,2.3299,2.06,2.2102,137592,0
|
| 131 |
+
NEOV.US,D,20230201,000000,2.15,2.24,2.07,2.12,42807,0
|
| 132 |
+
NEOV.US,D,20230202,000000,2.19,2.2,2.1,2.18,147508,0
|
| 133 |
+
NEOV.US,D,20230203,000000,2.21,2.24,2.09,2.18,61938,0
|
| 134 |
+
NEOV.US,D,20230206,000000,2.15,2.21,2.09,2.16,79198,0
|
| 135 |
+
NEOV.US,D,20230207,000000,2.15,2.22,2.0817,2.2003,28878,0
|
| 136 |
+
NEOV.US,D,20230208,000000,2.23,2.23,2.11,2.13,37734,0
|
| 137 |
+
NEOV.US,D,20230209,000000,2.19,2.19,2.06,2.11,44676,0
|
| 138 |
+
NEOV.US,D,20230210,000000,2.11,2.22,1.96,2.22,92134,0
|
| 139 |
+
NEOV.US,D,20230213,000000,2.24,2.3,2.17,2.3,100014,0
|
| 140 |
+
NEOV.US,D,20230214,000000,2.3,2.529,2.2274,2.48,120454,0
|
| 141 |
+
NEOV.US,D,20230215,000000,2.48,2.54,2.4,2.53,88481,0
|
| 142 |
+
NEOV.US,D,20230216,000000,2.48,2.57,2.48,2.5,39236,0
|
| 143 |
+
NEOV.US,D,20230217,000000,2.5,2.54,2.4584,2.54,56127,0
|
| 144 |
+
NEOV.US,D,20230221,000000,2.5,2.57,2.46,2.52,29625,0
|
| 145 |
+
NEOV.US,D,20230222,000000,2.52,2.59,2.49,2.53,53028,0
|
| 146 |
+
NEOV.US,D,20230223,000000,2.52,2.5681,2.34,2.54,12229,0
|
| 147 |
+
NEOV.US,D,20230224,000000,2.4536,2.5,2.45,2.46,16725,0
|
| 148 |
+
NEOV.US,D,20230227,000000,2.5,2.5599,2.45,2.48,52068,0
|
| 149 |
+
NEOV.US,D,20230228,000000,2.4788,2.5689,2.4788,2.5,27473,0
|
| 150 |
+
NEOV.US,D,20230301,000000,2.6,2.75,2.57,2.69,46183,0
|
| 151 |
+
NEOV.US,D,20230302,000000,2.8,2.89,2.66,2.8464,85181,0
|
| 152 |
+
NEOV.US,D,20230303,000000,2.8973,2.8973,2.82,2.845,24629,0
|
| 153 |
+
NEOV.US,D,20230306,000000,2.76,2.9,2.76,2.83,51553,0
|
| 154 |
+
NEOV.US,D,20230307,000000,2.87,3.0638,2.86,3,68765,0
|
| 155 |
+
NEOV.US,D,20230308,000000,3.01,3.1,2.9108,2.99,59977,0
|
| 156 |
+
NEOV.US,D,20230309,000000,3.07,3.07,2.65,2.72,33374,0
|
| 157 |
+
NEOV.US,D,20230310,000000,2.96,2.96,2.74,2.74,7834,0
|
| 158 |
+
NEOV.US,D,20230313,000000,2.6,2.61,2.31,2.39,54438,0
|
| 159 |
+
NEOV.US,D,20230314,000000,2.37,2.6254,2.37,2.45,22495,0
|
| 160 |
+
NEOV.US,D,20230315,000000,2.4247,2.4499,2.29,2.29,24861,0
|
| 161 |
+
NEOV.US,D,20230316,000000,2.2543,2.67,2.2501,2.35,10359,0
|
| 162 |
+
NEOV.US,D,20230317,000000,2.34,2.45,2.28,2.29,25481,0
|
| 163 |
+
NEOV.US,D,20230320,000000,2.25,2.6299,2.16,2.16,38149,0
|
| 164 |
+
NEOV.US,D,20230321,000000,2.16,2.43,2.16,2.3,54630,0
|
| 165 |
+
NEOV.US,D,20230322,000000,2.34,2.39,2.2002,2.34,42273,0
|
| 166 |
+
NEOV.US,D,20230323,000000,2.35,2.5402,2.35,2.45,41290,0
|
| 167 |
+
NEOV.US,D,20230324,000000,2.5,2.5499,2.4,2.5,20686,0
|
| 168 |
+
NEOV.US,D,20230327,000000,2.4965,2.4965,2.4,2.4,17793,0
|
| 169 |
+
NEOV.US,D,20230328,000000,2.54,2.9,2.5,2.61,98088,0
|
| 170 |
+
NEOV.US,D,20230329,000000,2.58,2.8099,2.58,2.64,40683,0
|
| 171 |
+
NEOV.US,D,20230330,000000,2.74,2.79,2.5501,2.615,13033,0
|
| 172 |
+
NEOV.US,D,20230331,000000,2.55,2.72,2.535,2.56,14338,0
|
| 173 |
+
NEOV.US,D,20230403,000000,2.615,2.615,2.42,2.45,23492,0
|
| 174 |
+
NEOV.US,D,20230404,000000,2.5,2.5,2.23,2.31,18239,0
|
| 175 |
+
NEOV.US,D,20230405,000000,2.42,2.42,2.0901,2.16,31380,0
|
| 176 |
+
NEOV.US,D,20230406,000000,2.18,2.2,2.1649,2.19,7374,0
|
| 177 |
+
NEOV.US,D,20230410,000000,2.28,2.4,2.22,2.22,8001,0
|
| 178 |
+
NEOV.US,D,20230411,000000,2.28,2.29,2.17,2.21,4010,0
|
| 179 |
+
NEOV.US,D,20230412,000000,2.27,2.2999,2.21,2.29,17561,0
|
| 180 |
+
NEOV.US,D,20230413,000000,2.3,2.3354,2.19,2.195,37359,0
|
| 181 |
+
NEOV.US,D,20230414,000000,2.22,2.26,2.2,2.26,7771,0
|
| 182 |
+
NEOV.US,D,20230417,000000,2.29,2.3159,2.27,2.2799,15298,0
|
| 183 |
+
NEOV.US,D,20230418,000000,2.28,2.3432,2.18,2.18,16833,0
|
| 184 |
+
NEOV.US,D,20230419,000000,2.18,2.1974,2.15,2.16,25691,0
|
| 185 |
+
NEOV.US,D,20230420,000000,2.15,2.185,2.06,2.08,11119,0
|
| 186 |
+
NEOV.US,D,20230421,000000,2.18,2.18,2.12,2.12,12475,0
|
| 187 |
+
NEOV.US,D,20230424,000000,2.05,2.39,2.025,2.1,21072,0
|
| 188 |
+
NEOV.US,D,20230425,000000,2.19,2.19,2,2,36822,0
|
| 189 |
+
NEOV.US,D,20230426,000000,2.01,2.15,1.7442,1.7601,68166,0
|
| 190 |
+
NEOV.US,D,20230427,000000,1.85,1.9,1.7601,1.8061,14289,0
|
| 191 |
+
NEOV.US,D,20230428,000000,1.73,1.89,1.65,1.65,21506,0
|
| 192 |
+
NEOV.US,D,20230501,000000,1.65,1.75,1.25,1.44,69702,0
|
| 193 |
+
NEOV.US,D,20230502,000000,1.42,1.49,1.11,1.31,124681,0
|
| 194 |
+
NEOV.US,D,20230503,000000,1.43,1.44,1.31,1.35,82410,0
|
| 195 |
+
NEOV.US,D,20230504,000000,1.3499,1.35,1.2841,1.34,38487,0
|
| 196 |
+
NEOV.US,D,20230505,000000,1.4,1.4899,1.37,1.45,32247,0
|
| 197 |
+
NEOV.US,D,20230508,000000,1.46,1.73,1.46,1.73,26559,0
|
| 198 |
+
NEOV.US,D,20230509,000000,1.83,1.8499,1.7501,1.7917,27170,0
|
| 199 |
+
NEOV.US,D,20230510,000000,1.85,1.9,1.79,1.8899,56503,0
|
| 200 |
+
NEOV.US,D,20230511,000000,1.87,1.95,1.8119,1.87,22741,0
|
| 201 |
+
NEOV.US,D,20230512,000000,1.8887,1.94,1.85,1.86,11714,0
|
| 202 |
+
NEOV.US,D,20230515,000000,1.94,1.97,1.8,1.95,8854,0
|
| 203 |
+
NEOV.US,D,20230516,000000,1.97,2,1.83,1.92,54571,0
|
| 204 |
+
NEOV.US,D,20230517,000000,2,2.1982,1.9,2.14,113070,0
|
| 205 |
+
NEOV.US,D,20230518,000000,2.23,2.25,1.99,2.08,41965,0
|
| 206 |
+
NEOV.US,D,20230519,000000,2.18,2.3,2.15,2.24,62641,0
|
| 207 |
+
NEOV.US,D,20230522,000000,2.29,2.49,2.2,2.37,56604,0
|
| 208 |
+
NEOV.US,D,20230523,000000,2.45,2.46,2.2,2.25,28484,0
|
| 209 |
+
NEOV.US,D,20230524,000000,2.32,2.72,2.1407,2.69,70076,0
|
| 210 |
+
NEOV.US,D,20230525,000000,2.72,2.81,2.59,2.805,112597,0
|
| 211 |
+
NEOV.US,D,20230526,000000,2.82,2.85,2.73,2.79,47975,0
|
| 212 |
+
NEOV.US,D,20230530,000000,2.85,2.85,2.76,2.8,17116,0
|
| 213 |
+
NEOV.US,D,20230531,000000,2.84,3,2.67,2.97,175950,0
|
| 214 |
+
NEOV.US,D,20230601,000000,3,3,2.85,2.89,23771,0
|
| 215 |
+
NEOV.US,D,20230602,000000,2.88,2.88,2.69,2.82,80610,0
|
| 216 |
+
NEOV.US,D,20230605,000000,2.77,2.9,2.77,2.85,28689,0
|
| 217 |
+
NEOV.US,D,20230606,000000,2.89,3.08,2.81,3.075,65943,0
|
| 218 |
+
NEOV.US,D,20230607,000000,3.17,3.17,3.04,3.08,58361,0
|
| 219 |
+
NEOV.US,D,20230608,000000,3.05,3.15,2.96,3.01,45310,0
|
| 220 |
+
NEOV.US,D,20230609,000000,3.07,3.09,2.8701,3.02,35983,0
|
| 221 |
+
NEOV.US,D,20230612,000000,3.09,3.3199,3.09,3.12,99765,0
|
| 222 |
+
NEOV.US,D,20230613,000000,3.17,3.2787,3.06,3.07,65887,0
|
| 223 |
+
NEOV.US,D,20230614,000000,3.0495,3.14,2.9981,3.07,131587,0
|
| 224 |
+
NEOV.US,D,20230615,000000,2.98,3.25,2.98,3.1,42399,0
|
| 225 |
+
NEOV.US,D,20230616,000000,3.1,4.4,3.1,4.4,353107,0
|
| 226 |
+
NEOV.US,D,20230620,000000,3.95,4.07,3.57,3.62,232550,0
|
| 227 |
+
NEOV.US,D,20230621,000000,3.57,3.78,3.475,3.51,143630,0
|
| 228 |
+
NEOV.US,D,20230622,000000,3.55,3.682,3.31,3.45,108013,0
|
| 229 |
+
NEOV.US,D,20230623,000000,3.42,3.74,3.41,3.72,99904,0
|
| 230 |
+
NEOV.US,D,20230626,000000,3.6996,3.9,3.64,3.75,74969,0
|
| 231 |
+
NEOV.US,D,20230627,000000,3.77,3.84,3.49,3.54,47731,0
|
| 232 |
+
NEOV.US,D,20230628,000000,3.5,3.6,3.31,3.34,82092,0
|
| 233 |
+
NEOV.US,D,20230629,000000,3.32,3.55,3.32,3.33,26542,0
|
| 234 |
+
NEOV.US,D,20230630,000000,3.35,3.438,3.2119,3.275,18342,0
|
| 235 |
+
NEOV.US,D,20230703,000000,3.27,3.55,3.2,3.24,74046,0
|
| 236 |
+
NEOV.US,D,20230705,000000,3.12,3.1596,2.91,3.1,59876,0
|
| 237 |
+
NEOV.US,D,20230706,000000,3.22,3.305,3.04,3.0965,18057,0
|
| 238 |
+
NEOV.US,D,20230707,000000,3.09,3.31,2.81,3.12,58446,0
|
| 239 |
+
NEOV.US,D,20230710,000000,3.15,3.1999,2.99,3.01,17824,0
|
| 240 |
+
NEOV.US,D,20230711,000000,3.07,3.2311,3.07,3.2,28387,0
|
| 241 |
+
NEOV.US,D,20230712,000000,3.2,3.38,3.12,3.12,63607,0
|
| 242 |
+
NEOV.US,D,20230713,000000,3.1,3.18,3.0201,3.07,19688,0
|
| 243 |
+
NEOV.US,D,20230714,000000,3.07,3.17,3.02,3.07,28018,0
|
| 244 |
+
NEOV.US,D,20230717,000000,3,3.07,2.9301,3,52210,0
|
| 245 |
+
NEOV.US,D,20230718,000000,3.01,3.05,2.9401,2.99,37067,0
|
| 246 |
+
NEOV.US,D,20230719,000000,3.05,3.05,2.91,2.97,37733,0
|
| 247 |
+
NEOV.US,D,20230720,000000,2.87,3.16,2.87,2.9,92613,0
|
| 248 |
+
NEOV.US,D,20230721,000000,2.9,3.02,2.8,2.8,22214,0
|
| 249 |
+
NEOV.US,D,20230724,000000,2.82,3.04,2.82,2.99,26986,0
|
| 250 |
+
NEOV.US,D,20230725,000000,2.91,3,2.76,2.77,29005,0
|
| 251 |
+
NEOV.US,D,20230726,000000,2.8,2.8889,2.615,2.64,53921,0
|
| 252 |
+
NEOV.US,D,20230727,000000,2.56,3.225,2.56,2.91,287274,0
|
| 253 |
+
NEOV.US,D,20230728,000000,2.87,3.155,2.87,3.09,50170,0
|
| 254 |
+
NEOV.US,D,20230731,000000,3.1,3.35,3.1,3.2,20594,0
|
| 255 |
+
NEOV.US,D,20230801,000000,3.3,3.3499,3.13,3.19,59408,0
|
| 256 |
+
NEOV.US,D,20230802,000000,3.24,3.24,3.0568,3.105,40528,0
|
| 257 |
+
NEOV.US,D,20230803,000000,3.1,3.24,3.0573,3.08,39707,0
|
| 258 |
+
NEOV.US,D,20230804,000000,3.06,3.25,3.05,3.17,59843,0
|
| 259 |
+
NEOV.US,D,20230807,000000,3.17,3.28,3.04,3.04,20007,0
|
| 260 |
+
NEOV.US,D,20230808,000000,3.0884,3.0884,3.02,3.02,34237,0
|
| 261 |
+
NEOV.US,D,20230809,000000,3,3.0799,2.8906,2.95,12817,0
|
| 262 |
+
NEOV.US,D,20230810,000000,3.01,3.01,2.89,2.95,10159,0
|
| 263 |
+
NEOV.US,D,20230811,000000,2.96,3.19,2.9111,2.971,75240,0
|
| 264 |
+
NEOV.US,D,20230814,000000,2.8951,2.9442,2.71,2.84,66941,0
|
| 265 |
+
NEOV.US,D,20230815,000000,2.75,2.99,2.7,2.7,18793,0
|
| 266 |
+
NEOV.US,D,20230816,000000,2.88,2.93,2.78,2.86,44887,0
|
| 267 |
+
NEOV.US,D,20230817,000000,2.91,2.99,2.67,2.86,28949,0
|
| 268 |
+
NEOV.US,D,20230818,000000,2.91,2.9506,2.7,2.7,20364,0
|
| 269 |
+
NEOV.US,D,20230821,000000,2.72,2.78,2.56,2.56,18897,0
|
| 270 |
+
NEOV.US,D,20230822,000000,2.54,2.77,2.435,2.44,30191,0
|
| 271 |
+
NEOV.US,D,20230823,000000,2.41,2.77,2.4001,2.64,41220,0
|
| 272 |
+
NEOV.US,D,20230824,000000,2.57,2.718,2.44,2.6,35821,0
|
| 273 |
+
NEOV.US,D,20230825,000000,2.53,2.79,2.52,2.705,38156,0
|
| 274 |
+
NEOV.US,D,20230828,000000,2.65,2.8999,2.62,2.74,49784,0
|
| 275 |
+
NEOV.US,D,20230829,000000,2.7816,2.8899,2.71,2.78,32788,0
|
| 276 |
+
NEOV.US,D,20230830,000000,2.89,2.9899,2.79,2.83,52335,0
|
| 277 |
+
NEOV.US,D,20230831,000000,2.8,2.98,2.7427,2.8,31086,0
|
| 278 |
+
NEOV.US,D,20230901,000000,2.9,2.98,2.8,2.93,49900,0
|
| 279 |
+
NEOV.US,D,20230905,000000,2.8262,3.0999,2.73,3.01,148167,0
|
| 280 |
+
NEOV.US,D,20230906,000000,3.21,3.55,3,3.35,215638,0
|
| 281 |
+
NEOV.US,D,20230907,000000,3.46,3.46,3.02,3.1,62109,0
|
| 282 |
+
NEOV.US,D,20230908,000000,3.18,3.18,3.02,3.02,87043,0
|
| 283 |
+
NEOV.US,D,20230911,000000,3.18,3.27,3.02,3.255,283196,0
|
| 284 |
+
NEOV.US,D,20230912,000000,3.29,3.3,2.95,3.16,227833,0
|
| 285 |
+
NEOV.US,D,20230913,000000,3.1,3.19,3.0409,3.11,59259,0
|
| 286 |
+
NEOV.US,D,20230914,000000,3.08,3.4,3.08,3.2,99733,0
|
| 287 |
+
NEOV.US,D,20230915,000000,3.15,3.3,2.8501,3.05,57947,0
|
| 288 |
+
NEOV.US,D,20230918,000000,2.99,3.0399,2.8601,2.87,40949,0
|
| 289 |
+
NEOV.US,D,20230919,000000,2.81,2.96,2.69,2.78,24969,0
|
| 290 |
+
NEOV.US,D,20230920,000000,2.76,2.94,2.5383,2.65,68811,0
|
| 291 |
+
NEOV.US,D,20230921,000000,2.61,2.7,2.59,2.62,31521,0
|
| 292 |
+
NEOV.US,D,20230922,000000,2.69,2.88,2.66,2.78,54136,0
|
| 293 |
+
NEOV.US,D,20230925,000000,2.79,2.8,2.53,2.55,40981,0
|
| 294 |
+
NEOV.US,D,20230926,000000,2.58,2.62,2.48,2.52,26358,0
|
| 295 |
+
NEOV.US,D,20230927,000000,2.52,2.6,2.34,2.34,81163,0
|
| 296 |
+
NEOV.US,D,20230928,000000,2.3,2.6099,2.3,2.46,38382,0
|
| 297 |
+
NEOV.US,D,20230929,000000,2.41,2.58,2.41,2.49,27618,0
|
| 298 |
+
NEOV.US,D,20231002,000000,2.43,2.53,2.26,2.36,48094,0
|
| 299 |
+
NEOV.US,D,20231003,000000,2.32,2.5,2.21,2.3,64752,0
|
| 300 |
+
NEOV.US,D,20231004,000000,2.35,2.35,2.2701,2.28,21930,0
|
| 301 |
+
NEOV.US,D,20231005,000000,2.34,2.4999,2.305,2.35,27785,0
|
| 302 |
+
NEOV.US,D,20231006,000000,2.35,2.39,2.28,2.34,15282,0
|
| 303 |
+
NEOV.US,D,20231009,000000,2.29,2.35,2.29,2.29,4505,0
|
| 304 |
+
NEOV.US,D,20231010,000000,2.18,2.35,2.18,2.26,40970,0
|
| 305 |
+
NEOV.US,D,20231011,000000,2.35,2.35,2.21,2.21,13489,0
|
| 306 |
+
NEOV.US,D,20231012,000000,2.33,2.35,2.1,2.2,46862,0
|
| 307 |
+
NEOV.US,D,20231013,000000,2.34,2.34,2.1,2.13,23578,0
|
| 308 |
+
NEOV.US,D,20231016,000000,2.22,2.43,2.17,2.25,85094,0
|
| 309 |
+
NEOV.US,D,20231017,000000,2.4,2.4,2.1901,2.21,25608,0
|
| 310 |
+
NEOV.US,D,20231018,000000,2.4,2.4,2.12,2.15,31879,0
|
| 311 |
+
NEOV.US,D,20231019,000000,2.25,2.25,2.03,2.03,38346,0
|
| 312 |
+
NEOV.US,D,20231020,000000,2.18,2.18,2.01,2.095,40515,0
|
| 313 |
+
NEOV.US,D,20231023,000000,2.07,2.27,2.06,2.06,26426,0
|
| 314 |
+
NEOV.US,D,20231024,000000,2.16,2.16,1.92,2.06,83484,0
|
| 315 |
+
NEOV.US,D,20231025,000000,2.2,2.2,2.02,2.03,33811,0
|
| 316 |
+
NEOV.US,D,20231026,000000,2.02,2.08,2.02,2.02,23964,0
|
| 317 |
+
NEOV.US,D,20231027,000000,2.02,2.0599,1.98,2.03,33644,0
|
| 318 |
+
NEOV.US,D,20231030,000000,2.01,2.14,2.01,2.11,17994,0
|
| 319 |
+
NEOV.US,D,20231031,000000,2.17,2.17,2.04,2.12,10255,0
|
| 320 |
+
NEOV.US,D,20231101,000000,2.06,2.1263,2.0001,2.08,6032,0
|
| 321 |
+
NEOV.US,D,20231102,000000,2.1,2.14,2.0803,2.14,9590,0
|
| 322 |
+
NEOV.US,D,20231103,000000,2.18,2.2,2.11,2.17,14757,0
|
| 323 |
+
NEOV.US,D,20231106,000000,2.2,2.2,2.1,2.11,13807,0
|
| 324 |
+
NEOV.US,D,20231107,000000,2.1239,2.135,1.72,2,74078,0
|
| 325 |
+
NEOV.US,D,20231108,000000,2.13,2.13,1.9601,1.99,11682,0
|
| 326 |
+
NEOV.US,D,20231109,000000,2.15,2.15,2.045,2.07,22732,0
|
| 327 |
+
NEOV.US,D,20231110,000000,2.17,2.17,2.07,2.1,16069,0
|
| 328 |
+
NEOV.US,D,20231113,000000,2.12,2.1799,2.09,2.12,32258,0
|
| 329 |
+
NEOV.US,D,20231114,000000,2.12,2.1301,2.05,2.05,18047,0
|
| 330 |
+
NEOV.US,D,20231115,000000,2.09,2.09,1.999,2.01,14270,0
|
| 331 |
+
NEOV.US,D,20231116,000000,1.97,2.09,1.94,2.02,17777,0
|
| 332 |
+
NEOV.US,D,20231117,000000,2.02,2.02,1.92,1.92,38852,0
|
| 333 |
+
NEOV.US,D,20231120,000000,2.08,2.08,1.9143,1.97,30845,0
|
| 334 |
+
NEOV.US,D,20231121,000000,1.86,1.9852,1.84,1.88,5009,0
|
| 335 |
+
NEOV.US,D,20231122,000000,1.83,2.01,1.78,1.8,13046,0
|
| 336 |
+
NEOV.US,D,20231124,000000,1.84,1.87,1.77,1.78,21139,0
|
| 337 |
+
NEOV.US,D,20231127,000000,1.89,1.9432,1.7706,1.85,43789,0
|
| 338 |
+
NEOV.US,D,20231128,000000,2.06,2.1,1.8,1.8,19974,0
|
| 339 |
+
NEOV.US,D,20231129,000000,1.85,1.9,1.7602,1.82,7759,0
|
| 340 |
+
NEOV.US,D,20231130,000000,1.76,1.89,1.76,1.785,13216,0
|
| 341 |
+
NEOV.US,D,20231201,000000,1.75,1.82,1.75,1.79,29218,0
|
| 342 |
+
NEOV.US,D,20231204,000000,1.72,1.8099,1.72,1.76,21035,0
|
| 343 |
+
NEOV.US,D,20231205,000000,1.7859,1.8464,1.7547,1.8022,11501,0
|
| 344 |
+
NEOV.US,D,20231206,000000,1.81,1.835,1.77,1.77,33182,0
|
| 345 |
+
NEOV.US,D,20231207,000000,1.75,1.91,1.719,1.89,30983,0
|
| 346 |
+
NEOV.US,D,20231208,000000,1.878,1.878,1.7801,1.85,10696,0
|
| 347 |
+
NEOV.US,D,20231211,000000,1.94,2,1.8269,1.91,15089,0
|
| 348 |
+
NEOV.US,D,20231212,000000,1.91,1.91,1.7501,1.78,38177,0
|
| 349 |
+
NEOV.US,D,20231213,000000,1.9,1.9,1.71,1.75,23019,0
|
| 350 |
+
NEOV.US,D,20231214,000000,1.76,1.85,1.76,1.8,15678,0
|
| 351 |
+
NEOV.US,D,20231215,000000,1.79,1.9999,1.7145,1.84,92476,0
|
| 352 |
+
NEOV.US,D,20231218,000000,1.82,1.8792,1.77,1.84,33306,0
|
| 353 |
+
NEOV.US,D,20231219,000000,1.9,1.9,1.7887,1.8571,7731,0
|
| 354 |
+
NEOV.US,D,20231220,000000,1.78,1.865,1.7112,1.82,30668,0
|
| 355 |
+
NEOV.US,D,20231221,000000,1.82,1.8215,1.77,1.77,20693,0
|
| 356 |
+
NEOV.US,D,20231222,000000,1.775,1.81,1.73,1.8,40318,0
|
| 357 |
+
NEOV.US,D,20231226,000000,1.65,1.83,1.42,1.64,294348,0
|
| 358 |
+
NEOV.US,D,20231227,000000,1.72,1.72,1.57,1.6187,24143,0
|
| 359 |
+
NEOV.US,D,20231228,000000,1.6422,1.65,1.47,1.58,16343,0
|
| 360 |
+
NEOV.US,D,20231229,000000,1.56,1.62,1.51,1.6,29312,0
|
| 361 |
+
NEOV.US,D,20240102,000000,1.62,1.62,1.5089,1.595,19971,0
|
| 362 |
+
NEOV.US,D,20240103,000000,1.55,1.6901,1.54,1.6,42750,0
|
| 363 |
+
NEOV.US,D,20240104,000000,1.62,1.72,1.54,1.58,42305,0
|
| 364 |
+
NEOV.US,D,20240105,000000,1.6,1.6,1.51,1.52,32574,0
|
| 365 |
+
NEOV.US,D,20240108,000000,1.5,1.555,1.45,1.53,42333,0
|
| 366 |
+
NEOV.US,D,20240109,000000,1.53,1.53,1.48,1.5,25659,0
|
| 367 |
+
NEOV.US,D,20240110,000000,1.5203,1.55,1.49,1.55,30356,0
|
| 368 |
+
NEOV.US,D,20240111,000000,1.5348,1.56,1.52,1.53,29222,0
|
| 369 |
+
NEOV.US,D,20240112,000000,1.64,1.66,1.51,1.6,36635,0
|
| 370 |
+
NEOV.US,D,20240116,000000,1.49,1.62,1.49,1.55,23455,0
|
| 371 |
+
NEOV.US,D,20240117,000000,1.5556,1.5721,1.53,1.53,14530,0
|
| 372 |
+
NEOV.US,D,20240118,000000,1.5352,1.56,1.5,1.56,25368,0
|
| 373 |
+
NEOV.US,D,20240119,000000,1.52,1.5599,1.51,1.53,8275,0
|
| 374 |
+
NEOV.US,D,20240122,000000,1.53,1.76,1.51,1.68,32473,0
|
| 375 |
+
NEOV.US,D,20240123,000000,1.65,1.74,1.6134,1.67,31366,0
|
| 376 |
+
NEOV.US,D,20240124,000000,1.63,1.8701,1.6,1.63,119838,0
|
| 377 |
+
NEOV.US,D,20240125,000000,1.74,1.75,1.6,1.64,45438,0
|
| 378 |
+
NEOV.US,D,20240126,000000,1.61,1.69,1.4701,1.555,30571,0
|
| 379 |
+
NEOV.US,D,20240129,000000,1.6,1.6,1.475,1.51,58443,0
|
| 380 |
+
NEOV.US,D,20240130,000000,1.47,1.55,1.42,1.45,38849,0
|
| 381 |
+
NEOV.US,D,20240131,000000,1.48,1.58,1.42,1.52,50085,0
|
| 382 |
+
NEOV.US,D,20240201,000000,1.5512,1.5899,1.5348,1.56,7433,0
|
| 383 |
+
NEOV.US,D,20240202,000000,1.58,1.65,1.51,1.6101,71561,0
|
| 384 |
+
NEOV.US,D,20240205,000000,1.62,1.62,1.51,1.55,61128,0
|
| 385 |
+
NEOV.US,D,20240206,000000,1.51,1.57,1.23,1.49,42419,0
|
| 386 |
+
NEOV.US,D,20240207,000000,1.46,1.5,1.46,1.485,5090,0
|
| 387 |
+
NEOV.US,D,20240208,000000,1.49,1.62,1.49,1.609,68961,0
|
| 388 |
+
NEOV.US,D,20240209,000000,1.74,1.74,1.551,1.62,65344,0
|
| 389 |
+
NEOV.US,D,20240212,000000,1.61,1.69,1.55,1.56,69648,0
|
| 390 |
+
NEOV.US,D,20240213,000000,1.65,1.65,1.58,1.61,6768,0
|
| 391 |
+
NEOV.US,D,20240214,000000,1.65,1.6999,1.6,1.6492,13277,0
|
| 392 |
+
NEOV.US,D,20240215,000000,1.6295,1.64,1.59,1.62,20628,0
|
| 393 |
+
NEOV.US,D,20240216,000000,1.62,1.6576,1.55,1.63,50227,0
|
| 394 |
+
NEOV.US,D,20240220,000000,1.52,1.67,1.47,1.5,58910,0
|
| 395 |
+
NEOV.US,D,20240221,000000,1.475,1.49,1.41,1.465,39084,0
|
| 396 |
+
NEOV.US,D,20240222,000000,1.48,1.53,1.47,1.48,28918,0
|
| 397 |
+
NEOV.US,D,20240223,000000,1.49,1.49,1.4,1.44,10528,0
|
| 398 |
+
NEOV.US,D,20240226,000000,1.42,1.43,1.32,1.43,32353,0
|
| 399 |
+
NEOV.US,D,20240227,000000,1.4,1.4,1.25,1.27,158945,0
|
| 400 |
+
NEOV.US,D,20240228,000000,1.37,1.3799,1.25,1.285,26405,0
|
| 401 |
+
NEOV.US,D,20240229,000000,1.39,1.39,1.25,1.26,38175,0
|
| 402 |
+
NEOV.US,D,20240301,000000,1.28,1.2978,1.26,1.265,19626,0
|
| 403 |
+
NEOV.US,D,20240304,000000,1.25,1.2601,1.11,1.15,58161,0
|
| 404 |
+
NEOV.US,D,20240305,000000,1.19,1.2,1.105,1.115,47246,0
|
| 405 |
+
NEOV.US,D,20240306,000000,1.1374,1.145,0.85,1.03,98035,0
|
| 406 |
+
NEOV.US,D,20240307,000000,0.9991,1.0482,0.874,0.93,89325,0
|
| 407 |
+
NEOV.US,D,20240308,000000,0.9,0.93,0.8619,0.93,95503,0
|
| 408 |
+
NEOV.US,D,20240311,000000,0.93,0.93,0.87375,0.88,37173,0
|
| 409 |
+
NEOV.US,D,20240312,000000,1,1,0.85,0.8501,22246,0
|
| 410 |
+
NEOV.US,D,20240313,000000,0.85,0.859999,0.8101,0.8102,53046,0
|
| 411 |
+
NEOV.US,D,20240314,000000,0.78,0.81,0.6265,0.69,172506,0
|
| 412 |
+
NEOV.US,D,20240315,000000,0.69,0.7501,0.681,0.74,70920,0
|
| 413 |
+
NEOV.US,D,20240318,000000,0.75,0.87,0.75,0.7615,41621,0
|
| 414 |
+
NEOV.US,D,20240319,000000,0.77,0.839,0.7699,0.82,84989,0
|
| 415 |
+
NEOV.US,D,20240320,000000,0.8399,0.9,0.83,0.895,40925,0
|
| 416 |
+
NEOV.US,D,20240321,000000,0.95,0.99,0.92,0.92,29682,0
|
| 417 |
+
NEOV.US,D,20240322,000000,0.9395,0.99,0.845,0.9795,104721,0
|
| 418 |
+
NEOV.US,D,20240325,000000,0.9795,1.08,0.9163,1.0376,151601,0
|
| 419 |
+
NEOV.US,D,20240326,000000,1.02,1.04,1,1.01,74442,0
|
| 420 |
+
NEOV.US,D,20240327,000000,1.03,1.04,0.9841,1.01,44759,0
|
| 421 |
+
NEOV.US,D,20240328,000000,1.03,1.2999,1.0111,1.18,378856,0
|
| 422 |
+
NEOV.US,D,20240401,000000,1.19,1.28,1.19,1.27,149801,0
|
| 423 |
+
NEOV.US,D,20240402,000000,1.28,1.4,1.08,1.4,544950,0
|
| 424 |
+
NEOV.US,D,20240403,000000,1.4,1.96,1.37,1.93,386515,0
|
| 425 |
+
NEOV.US,D,20240404,000000,2.07,2.47,1.78,1.9,414316,0
|
| 426 |
+
NEOV.US,D,20240405,000000,1.9,2.11,1.8,2.09,147292,0
|
| 427 |
+
NEOV.US,D,20240408,000000,2.08,2.13,1.93,1.97,72899,0
|
| 428 |
+
NEOV.US,D,20240409,000000,1.93,1.95,1.75,1.76,59661,0
|
| 429 |
+
NEOV.US,D,20240410,000000,1.84,2.35,1.76,1.88,626256,0
|
| 430 |
+
NEOV.US,D,20240411,000000,1.77,2.28,1.7004,2.2,395717,0
|
| 431 |
+
NEOV.US,D,20240412,000000,2.2,2.37,2.12,2.36,273215,0
|
| 432 |
+
NEOV.US,D,20240415,000000,2.3,2.35,1.71,1.95,114467,0
|
| 433 |
+
NEOV.US,D,20240416,000000,2,2.1,1.7401,2.09,174980,0
|
| 434 |
+
NEOV.US,D,20240417,000000,2.1,2.1,1.77,1.8,80919,0
|
| 435 |
+
NEOV.US,D,20240418,000000,1.78,1.9123,1.7301,1.86,38745,0
|
| 436 |
+
NEOV.US,D,20240419,000000,1.86,1.97,1.83,1.845,38129,0
|
| 437 |
+
NEOV.US,D,20240422,000000,1.91,2.06,1.88,1.89,306841,0
|
| 438 |
+
NEOV.US,D,20240423,000000,1.96,2.03,1.87,1.9898,116420,0
|
| 439 |
+
NEOV.US,D,20240424,000000,2.07,2.16,1.9699,2.16,262406,0
|
| 440 |
+
NEOV.US,D,20240425,000000,2.17,2.17,1.9381,1.99,55074,0
|
| 441 |
+
NEOV.US,D,20240426,000000,1.99,2.11,1.95,2.075,77116,0
|
| 442 |
+
NEOV.US,D,20240429,000000,2.09,2.3,1.965,2.23,501671,0
|
| 443 |
+
NEOV.US,D,20240430,000000,2.18,2.45,2.18,2.31,163561,0
|
| 444 |
+
NEOV.US,D,20240501,000000,2.33,2.44,2.25,2.29,93690,0
|
| 445 |
+
NEOV.US,D,20240502,000000,2.33,2.34,2.23,2.24,46814,0
|
| 446 |
+
NEOV.US,D,20240503,000000,2.24,2.44,2.23,2.4,65184,0
|
| 447 |
+
NEOV.US,D,20240506,000000,2.4392,2.53,2.4099,2.51,123211,0
|
| 448 |
+
NEOV.US,D,20240507,000000,2.5,2.66,2.46,2.61,293395,0
|
| 449 |
+
NEOV.US,D,20240508,000000,2.55,2.74,2.55,2.71,69643,0
|
| 450 |
+
NEOV.US,D,20240509,000000,2.7,2.79,2.65,2.65,139400,0
|
| 451 |
+
NEOV.US,D,20240510,000000,2.7,2.77,2.4001,2.71,173828,0
|
| 452 |
+
NEOV.US,D,20240513,000000,2.72,2.94,2.65,2.91,316308,0
|
| 453 |
+
NEOV.US,D,20240514,000000,2.89,2.93,2.58,2.83,127447,0
|
| 454 |
+
NEOV.US,D,20240515,000000,2.87,2.88,2.7601,2.81,44516,0
|
| 455 |
+
NEOV.US,D,20240516,000000,2.77,2.79,2.56,2.58,47048,0
|
| 456 |
+
NEOV.US,D,20240517,000000,2.58,2.58,2.45,2.52,112060,0
|
| 457 |
+
NEOV.US,D,20240520,000000,2.54,2.54,2.2,2.25,118965,0
|
| 458 |
+
NEOV.US,D,20240521,000000,2.25,2.86,2.21,2.82,502697,0
|
| 459 |
+
NEOV.US,D,20240522,000000,2.85,2.99,2.8266,2.95,147796,0
|
| 460 |
+
NEOV.US,D,20240523,000000,2.9,3.06,2.86,3.02,160198,0
|
| 461 |
+
NEOV.US,D,20240524,000000,3.05,3.14,3,3.04,90134,0
|
| 462 |
+
NEOV.US,D,20240528,000000,3.05,3.1,2.2501,2.475,211044,0
|
| 463 |
+
NEOV.US,D,20240529,000000,2.45,2.61,2.45,2.56,38287,0
|
| 464 |
+
NEOV.US,D,20240530,000000,2.6,2.78,2.59,2.59,83636,0
|
| 465 |
+
NEOV.US,D,20240531,000000,2.59,2.65,2.44,2.52,34763,0
|
| 466 |
+
NEOV.US,D,20240603,000000,2.52,2.62,2.4101,2.53,50909,0
|
| 467 |
+
NEOV.US,D,20240604,000000,2.51,2.54,2.41,2.47,17661,0
|
| 468 |
+
NEOV.US,D,20240605,000000,2.59,2.63,2.56,2.56,20459,0
|
| 469 |
+
NEOV.US,D,20240606,000000,2.595,2.6569,2.57,2.63,20217,0
|
| 470 |
+
NEOV.US,D,20240607,000000,2.68,2.77,2.36,2.4,135630,0
|
| 471 |
+
NEOV.US,D,20240610,000000,2.38,2.51,2.38,2.45,28754,0
|
| 472 |
+
NEOV.US,D,20240611,000000,2.47,2.54,2.46,2.54,11598,0
|
| 473 |
+
NEOV.US,D,20240612,000000,2.52,3.11,2.52,3.02,296313,0
|
| 474 |
+
NEOV.US,D,20240613,000000,3,3.12,2.76,2.91,112036,0
|
| 475 |
+
NEOV.US,D,20240614,000000,2.93,3.28,2.74,3.09,311083,0
|
| 476 |
+
NEOV.US,D,20240617,000000,3.12,3.58,3.04,3.4,573703,0
|
| 477 |
+
NEOV.US,D,20240618,000000,3.37,3.44,2.8201,3,108398,0
|
| 478 |
+
NEOV.US,D,20240620,000000,3.15,3.33,2.8801,2.975,301844,0
|
| 479 |
+
NEOV.US,D,20240621,000000,2.95,3.25,2.81,2.88,214031,0
|
| 480 |
+
NEOV.US,D,20240624,000000,2.92,3.23,2.6001,2.67,110566,0
|
| 481 |
+
NEOV.US,D,20240625,000000,2.7,2.8,2.55,2.61,162524,0
|
| 482 |
+
NEOV.US,D,20240626,000000,2.65,2.72,2.34,2.39,194818,0
|
| 483 |
+
NEOV.US,D,20240627,000000,2.36,2.64,2.35,2.47,98531,0
|
| 484 |
+
NEOV.US,D,20240628,000000,2.49,2.83,2.49,2.64,123110,0
|
| 485 |
+
NEOV.US,D,20240701,000000,2.6,2.74,2.4601,2.49,79479,0
|
| 486 |
+
NEOV.US,D,20240702,000000,2.47,2.59,2.23,2.3,239974,0
|
| 487 |
+
NEOV.US,D,20240703,000000,2.32,2.49,2.27,2.28,117545,0
|
| 488 |
+
NEOV.US,D,20240705,000000,2.27,2.52,2.12,2.36,351184,0
|
| 489 |
+
NEOV.US,D,20240708,000000,2.37,2.5,2.25,2.37,135700,0
|
| 490 |
+
NEOV.US,D,20240709,000000,2.36,2.68,2.3,2.48,239677,0
|
| 491 |
+
NEOV.US,D,20240710,000000,2.47,2.96,2.4101,2.63,429892,0
|
| 492 |
+
NEOV.US,D,20240711,000000,2.64,2.85,2.555,2.58,116976,0
|
| 493 |
+
NEOV.US,D,20240712,000000,2.59,2.78,2.43,2.49,57708,0
|
| 494 |
+
NEOV.US,D,20240715,000000,2.48,2.7,2.43,2.52,43682,0
|
| 495 |
+
NEOV.US,D,20240716,000000,2.55,2.55,2.3101,2.52,113123,0
|
| 496 |
+
NEOV.US,D,20240717,000000,2.48,2.61,2.39,2.44,100682,0
|
| 497 |
+
NEOV.US,D,20240718,000000,2.5369,2.5396,2.32,2.39,67542,0
|
| 498 |
+
NEOV.US,D,20240719,000000,2.45,2.5,2.42,2.46,28352,0
|
| 499 |
+
NEOV.US,D,20240722,000000,2.47,2.55,2.4624,2.55,38976,0
|
| 500 |
+
NEOV.US,D,20240723,000000,2.57,2.74,2.56,2.7,163460,0
|
| 501 |
+
NEOV.US,D,20240724,000000,2.66,2.76,2.52,2.57,37860,0
|
| 502 |
+
NEOV.US,D,20240725,000000,2.6,2.6,2.44,2.47,31499,0
|
| 503 |
+
NEOV.US,D,20240726,000000,2.53,2.73,2.47,2.72,263556,0
|
| 504 |
+
NEOV.US,D,20240729,000000,2.77,2.84,2.74,2.83,47614,0
|
| 505 |
+
NEOV.US,D,20240730,000000,2.84,2.88,2.58,2.58,63960,0
|
| 506 |
+
NEOV.US,D,20240731,000000,2.62,2.84,2.57,2.69,182959,0
|
| 507 |
+
NEOV.US,D,20240801,000000,2.67,2.79,2.66,2.69,42698,0
|
| 508 |
+
NEOV.US,D,20240802,000000,2.7,2.77,2.49,2.7,99403,0
|
| 509 |
+
NEOV.US,D,20240805,000000,2.51,2.67,2.37,2.49,178528,0
|
| 510 |
+
NEOV.US,D,20240806,000000,2.62,2.66,2.5,2.54,20216,0
|
| 511 |
+
NEOV.US,D,20240807,000000,2.6,2.63,2.39,2.48,49183,0
|
| 512 |
+
NEOV.US,D,20240808,000000,2.61,2.75,2.47,2.63,166735,0
|
| 513 |
+
NEOV.US,D,20240809,000000,2.63,2.75,2.48,2.63,63587,0
|
| 514 |
+
NEOV.US,D,20240812,000000,2.73,2.73,2.55,2.58,33239,0
|
| 515 |
+
NEOV.US,D,20240813,000000,2.645,2.72,2.5501,2.655,155111,0
|
| 516 |
+
NEOV.US,D,20240814,000000,2.66,2.94,2.65,2.94,209076,0
|
| 517 |
+
NEOV.US,D,20240815,000000,2.94,3.1,2.896,2.95,107856,0
|
| 518 |
+
NEOV.US,D,20240816,000000,2.96,3.07,2.7959,3.03,157906,0
|
| 519 |
+
NEOV.US,D,20240819,000000,3.07,3.13,3.025,3.07,104538,0
|
| 520 |
+
NEOV.US,D,20240820,000000,3.04,3.09,2.785,2.91,72990,0
|
| 521 |
+
NEOV.US,D,20240821,000000,2.88,2.98,2.74,2.74,47441,0
|
| 522 |
+
NEOV.US,D,20240822,000000,2.73,2.86,2.68,2.71,18330,0
|
| 523 |
+
NEOV.US,D,20240823,000000,2.7,2.8,2.6,2.66,53744,0
|
| 524 |
+
NEOV.US,D,20240826,000000,2.64,2.79,2.52,2.67,66413,0
|
| 525 |
+
NEOV.US,D,20240827,000000,2.74,2.74,2.55,2.58,38114,0
|
| 526 |
+
NEOV.US,D,20240828,000000,2.49,2.74,2.49,2.64,103201,0
|
| 527 |
+
NEOV.US,D,20240829,000000,2.69,2.94,2.69,2.88,315275,0
|
| 528 |
+
NEOV.US,D,20240830,000000,2.88,3.27,2.88,3.2,227769,0
|
| 529 |
+
NEOV.US,D,20240903,000000,3.25,3.29,2.86,3.03,226392,0
|
| 530 |
+
NEOV.US,D,20240904,000000,3.12,3.2,2.6,2.75,80812,0
|
| 531 |
+
NEOV.US,D,20240905,000000,2.85,3.13,2.85,3.07,153126,0
|
| 532 |
+
NEOV.US,D,20240906,000000,3.15,3.31,2.96,3.145,262767,0
|
| 533 |
+
NEOV.US,D,20240909,000000,3.2,3.48,3.2,3.36,492273,0
|
| 534 |
+
NEOV.US,D,20240910,000000,3.39,3.5,3.2901,3.32,158908,0
|
| 535 |
+
NEOV.US,D,20240911,000000,3.38,3.69,3.32,3.69,219997,0
|
| 536 |
+
NEOV.US,D,20240912,000000,3.67,3.8696,3.28,3.34,202691,0
|
| 537 |
+
NEOV.US,D,20240913,000000,3.4,3.61,3.2204,3.455,124125,0
|
| 538 |
+
NEOV.US,D,20240916,000000,3.41,3.44,3.2,3.25,44601,0
|
| 539 |
+
NEOV.US,D,20240917,000000,3.32,3.45,3.08,3.2,194674,0
|
| 540 |
+
NEOV.US,D,20240918,000000,3.23,3.31,3.0801,3.15,70423,0
|
| 541 |
+
NEOV.US,D,20240919,000000,3.23,3.3394,2.99,3,57545,0
|
| 542 |
+
NEOV.US,D,20240920,000000,2.97,3.11,2.85,3.07,157196,0
|
| 543 |
+
NEOV.US,D,20240923,000000,3.09,3.13,3.02,3.13,31611,0
|
| 544 |
+
NEOV.US,D,20240924,000000,3.13,3.34,3,3.22,317100,0
|
| 545 |
+
NEOV.US,D,20240925,000000,3.25,3.39,3.25,3.31,128157,0
|
| 546 |
+
NEOV.US,D,20240926,000000,3.37,3.48,3.3,3.3,186392,0
|
| 547 |
+
NEOV.US,D,20240927,000000,3.34,3.47,3.1,3.25,140870,0
|
| 548 |
+
NEOV.US,D,20240930,000000,3.25,3.42,2.97,3.09,82174,0
|
| 549 |
+
NEOV.US,D,20241001,000000,3.09,3.14,2.91,2.94,44179,0
|
| 550 |
+
NEOV.US,D,20241002,000000,3,3.07,2.94,2.99,73194,0
|
| 551 |
+
NEOV.US,D,20241003,000000,3.09,3.42,3.04,3.3,251881,0
|
| 552 |
+
NEOV.US,D,20241004,000000,3.38,3.45,3.335,3.4,173841,0
|
| 553 |
+
NEOV.US,D,20241007,000000,3.35,3.45,3.17,3.17,229463,0
|
| 554 |
+
NEOV.US,D,20241008,000000,3.2,3.41,2.98,3.02,56225,0
|
| 555 |
+
NEOV.US,D,20241009,000000,3,3.16,2.69,2.71,135088,0
|
| 556 |
+
NEOV.US,D,20241010,000000,2.79,2.9,2.54,2.66,79360,0
|
| 557 |
+
NEOV.US,D,20241011,000000,2.65,2.97,2.59,2.92,165741,0
|
| 558 |
+
NEOV.US,D,20241014,000000,2.91,3.03,2.625,3.01,103213,0
|
| 559 |
+
NEOV.US,D,20241015,000000,2.97,3.07,2.9637,2.97,49267,0
|
| 560 |
+
NEOV.US,D,20241016,000000,2.99,2.9991,2.855,2.89,64725,0
|
| 561 |
+
NEOV.US,D,20241017,000000,2.92,3.09,2.87,2.94,113992,0
|
| 562 |
+
NEOV.US,D,20241018,000000,2.99,3.09,2.96,3.06,62341,0
|
| 563 |
+
NEOV.US,D,20241021,000000,3.08,3.17,2.95,3.06,91054,0
|
| 564 |
+
NEOV.US,D,20241022,000000,3.15,3.15,2.82,2.86,67491,0
|
| 565 |
+
NEOV.US,D,20241023,000000,2.89,2.97,2.75,2.88,52162,0
|
| 566 |
+
NEOV.US,D,20241024,000000,2.98,3.04,2.888,2.93,67314,0
|
| 567 |
+
NEOV.US,D,20241025,000000,3.01,3.04,2.78,2.95,320083,0
|
| 568 |
+
NEOV.US,D,20241028,000000,2.95,3.1,2.95,3.08,107713,0
|
| 569 |
+
NEOV.US,D,20241029,000000,3.12,3.31,3.1,3.23,272394,0
|
| 570 |
+
NEOV.US,D,20241030,000000,3.28,3.31,3.21,3.28,107960,0
|
| 571 |
+
NEOV.US,D,20241031,000000,3.22,3.3,3.02,3.04,82993,0
|
| 572 |
+
NEOV.US,D,20241101,000000,3.08,3.5,3.08,3.48,722793,0
|
| 573 |
+
NEOV.US,D,20241104,000000,3.71,3.8,3.53,3.71,338835,0
|
| 574 |
+
NEOV.US,D,20241105,000000,3.75,3.835,3.75,3.79,246318,0
|
| 575 |
+
NEOV.US,D,20241106,000000,3.9,4.09,3.77,3.93,362249,0
|
| 576 |
+
NEOV.US,D,20241107,000000,3.97,4.2,3.9,4.18,327713,0
|
| 577 |
+
NEOV.US,D,20241108,000000,4.21,4.49,4.14,4.49,558362,0
|
| 578 |
+
NEOV.US,D,20241111,000000,4.61,4.92,4.42,4.92,440724,0
|
| 579 |
+
NEOV.US,D,20241112,000000,5,5.525,5,5.33,659398,0
|
| 580 |
+
NEOV.US,D,20241113,000000,5.56,6.1094,5.0077,5.11,713332,0
|
| 581 |
+
NEOV.US,D,20241114,000000,5.25,5.38,4.72,5.2,271721,0
|
| 582 |
+
NEOV.US,D,20241115,000000,5.38,5.49,5.15,5.39,262063,0
|
| 583 |
+
NEOV.US,D,20241118,000000,5.5,5.53,5.15,5.25,243292,0
|
| 584 |
+
NEOV.US,D,20241119,000000,5.17,5.42,5.109,5.31,241945,0
|
| 585 |
+
NEOV.US,D,20241120,000000,5.32,5.63,4.955,5.07,292172,0
|
| 586 |
+
NEOV.US,D,20241121,000000,5.13,5.52,5,5.49,390983,0
|
| 587 |
+
NEOV.US,D,20241122,000000,5.54,6.02,5.5,5.8,518301,0
|
| 588 |
+
NEOV.US,D,20241125,000000,5.81,5.94,5.126,5.57,377777,0
|
| 589 |
+
NEOV.US,D,20241126,000000,5.51,5.66,5.2008,5.43,145384,0
|
| 590 |
+
NEOV.US,D,20241127,000000,5.38,5.44,4.93,4.96,177508,0
|
| 591 |
+
NEOV.US,D,20241129,000000,5.03,5.2,5.0272,5.09,116414,0
|
| 592 |
+
NEOV.US,D,20241202,000000,5.08,5.21,4.82,4.9,153337,0
|
| 593 |
+
NEOV.US,D,20241203,000000,4.9,4.99,4.5001,4.67,205381,0
|
| 594 |
+
NEOV.US,D,20241204,000000,4.73,4.93,4.52,4.82,210714,0
|
| 595 |
+
NEOV.US,D,20241205,000000,4.88,5.16,4.83,5.08,339838,0
|
| 596 |
+
NEOV.US,D,20241206,000000,5.14,5.26,5.04,5.2,248661,0
|
| 597 |
+
NEOV.US,D,20241209,000000,5.2,5.2,4.64,4.77,200391,0
|
| 598 |
+
NEOV.US,D,20241210,000000,4.8,5.36,4.8,5.03,307629,0
|
| 599 |
+
NEOV.US,D,20241211,000000,5.05,5.15,4.58,4.62,186412,0
|
| 600 |
+
NEOV.US,D,20241212,000000,4.6,4.76,4.4,4.57,134498,0
|
| 601 |
+
NEOV.US,D,20241213,000000,4.51,4.87,4.44,4.79,151506,0
|
| 602 |
+
NEOV.US,D,20241216,000000,4.85,5.16,4.78,5.08,274566,0
|
| 603 |
+
NEOV.US,D,20241217,000000,5.07,5.16,4.715,4.85,135871,0
|
| 604 |
+
NEOV.US,D,20241218,000000,4.85,4.95,4.41,4.49,201473,0
|
| 605 |
+
NEOV.US,D,20241219,000000,4.57,4.8692,4.57,4.69,222166,0
|
| 606 |
+
NEOV.US,D,20241220,000000,4.66,4.86,4.65,4.71,198052,0
|
| 607 |
+
NEOV.US,D,20241223,000000,4.68,4.9,4.53,4.61,192535,0
|
| 608 |
+
NEOV.US,D,20241224,000000,4.66,4.9,4.61,4.74,116198,0
|
| 609 |
+
NEOV.US,D,20241226,000000,4.72,5.39,4.65,5.23,480939,0
|
| 610 |
+
NEOV.US,D,20241227,000000,5.26,5.49,5.15,5.45,400827,0
|
| 611 |
+
NEOV.US,D,20241230,000000,5.34,5.39,5.02,5.19,166910,0
|
| 612 |
+
NEOV.US,D,20241231,000000,5.17,5.25,4.85,5.21,258026,0
|
| 613 |
+
NEOV.US,D,20250102,000000,5.18,5.372,5.01,5.32,226431,0
|
| 614 |
+
NEOV.US,D,20250103,000000,5.34,5.79,5.302,5.68,376371,0
|
| 615 |
+
NEOV.US,D,20250106,000000,5.75,5.84,5.57,5.69,399937,0
|
| 616 |
+
NEOV.US,D,20250107,000000,5.58,5.62,4.57,4.58,447293,0
|
| 617 |
+
NEOV.US,D,20250108,000000,4.56,4.83,4.235,4.78,260380,0
|
| 618 |
+
NEOV.US,D,20250110,000000,4.76,4.91,4.31,4.56,344798,0
|
| 619 |
+
NEOV.US,D,20250113,000000,4.56,4.7,4.03,4.1,252382,0
|
| 620 |
+
NEOV.US,D,20250114,000000,4.21,4.42,3.98,4.21,820405,0
|
| 621 |
+
NEOV.US,D,20250115,000000,4.22,4.44,4.21,4.4,204759,0
|
| 622 |
+
NEOV.US,D,20250116,000000,4.43,4.62,4.37,4.46,237002,0
|
| 623 |
+
NEOV.US,D,20250117,000000,4.5,4.75,4.15,4.17,259837,0
|
| 624 |
+
NEOV.US,D,20250121,000000,4.2,4.36,3.7,3.79,414545,0
|
| 625 |
+
NEOV.US,D,20250122,000000,3.76,3.88,3.76,3.85,135673,0
|
| 626 |
+
NEOV.US,D,20250123,000000,3.81,3.85,3.57,3.68,215598,0
|
| 627 |
+
NEOV.US,D,20250124,000000,3.64,3.75,3.58,3.67,207734,0
|
| 628 |
+
NEOV.US,D,20250127,000000,3.52,3.62,3.16,3.26,331200,0
|
| 629 |
+
NEOV.US,D,20250128,000000,3.27,3.48,3.15,3.42,193752,0
|
| 630 |
+
NEOV.US,D,20250129,000000,3.44,3.55,3.34,3.34,300014,0
|
| 631 |
+
NEOV.US,D,20250130,000000,3.36,3.85,3.36,3.48,296401,0
|
| 632 |
+
NEOV.US,D,20250131,000000,3.59,3.74,3.56,3.62,365417,0
|
| 633 |
+
NEOV.US,D,20250203,000000,3.5,3.65,3.4,3.44,231276,0
|
| 634 |
+
NEOV.US,D,20250204,000000,3.4,3.55,3.27,3.27,176252,0
|
| 635 |
+
NEOV.US,D,20250205,000000,3.3,3.6,3.22,3.27,110818,0
|
| 636 |
+
NEOV.US,D,20250206,000000,3.27,3.39,3.201,3.28,228946,0
|
| 637 |
+
NEOV.US,D,20250207,000000,3.28,3.34,3.19,3.26,285034,0
|
| 638 |
+
NEOV.US,D,20250210,000000,3.29,3.35,2.98,3.03,242001,0
|
| 639 |
+
NEOV.US,D,20250211,000000,2.98,3.15,2.98,3.1,440747,0
|
| 640 |
+
NEOV.US,D,20250212,000000,3.1,3.3,2.995,3.01,249238,0
|
| 641 |
+
NEOV.US,D,20250213,000000,3.06,3.15,2.99,3.05,202791,0
|
| 642 |
+
NEOV.US,D,20250214,000000,3,3.38,2.95,3.33,424753,0
|
| 643 |
+
NEOV.US,D,20250218,000000,3.29,3.47,3.2405,3.35,172541,0
|
| 644 |
+
NEOV.US,D,20250219,000000,3.4,3.72,3.36,3.55,406945,0
|
| 645 |
+
NEOV.US,D,20250220,000000,3.57,3.65,3.25,3.33,257664,0
|
| 646 |
+
NEOV.US,D,20250221,000000,3.31,3.46,3.07,3.21,459082,0
|
| 647 |
+
NEOV.US,D,20250224,000000,3.21,3.31,3.07,3.26,275197,0
|
| 648 |
+
NEOV.US,D,20250225,000000,3.62,3.6267,3.26,3.35,489847,0
|
| 649 |
+
NEOV.US,D,20250226,000000,3.41,3.5,3.01,3.04,234018,0
|
| 650 |
+
NEOV.US,D,20250227,000000,3.08,3.3066,2.75,2.99,383025,0
|
| 651 |
+
NEOV.US,D,20250228,000000,3,3.71,2.94,3.69,739272,0
|
| 652 |
+
NEOV.US,D,20250303,000000,3.72,3.7936,3.07,3.095,362654,0
|
| 653 |
+
NEOV.US,D,20250304,000000,3,3,2.71,2.795,694139,0
|
| 654 |
+
NEOV.US,D,20250305,000000,2.81,3.2,2.81,3.12,243624,0
|
| 655 |
+
NEOV.US,D,20250306,000000,3.13,3.29,3.06,3.13,271332,0
|
| 656 |
+
NEOV.US,D,20250307,000000,3.09,3.21,2.81,2.92,146591,0
|
| 657 |
+
NEOV.US,D,20250310,000000,2.88,3,2.6512,2.77,161915,0
|
| 658 |
+
NEOV.US,D,20250311,000000,2.76,2.87,2.54,2.65,181648,0
|
| 659 |
+
NEOV.US,D,20250312,000000,2.62,2.87,2.575,2.62,302921,0
|
| 660 |
+
NEOV.US,D,20250313,000000,2.64,2.8,2.35,2.38,236426,0
|
| 661 |
+
NEOV.US,D,20250314,000000,2.39,2.5,2.31,2.39,175085,0
|
| 662 |
+
NEOV.US,D,20250317,000000,2.41,2.72,2.38,2.68,474468,0
|
| 663 |
+
NEOV.US,D,20250318,000000,2.65,2.8,1.84,2.6,639416,0
|
| 664 |
+
NEOV.US,D,20250319,000000,2.59,2.68,2.43,2.52,97647,0
|
| 665 |
+
NEOV.US,D,20250320,000000,2.46,2.8,2.415,2.54,135081,0
|
| 666 |
+
NEOV.US,D,20250321,000000,2.51,2.63,2.4202,2.63,131371,0
|
| 667 |
+
NEOV.US,D,20250324,000000,2.66,2.77,2.6101,2.68,98547,0
|
| 668 |
+
NEOV.US,D,20250325,000000,2.72,2.73,2.43,2.49,109329,0
|
| 669 |
+
NEOV.US,D,20250326,000000,2.49,2.69,2.32,2.33,86412,0
|
| 670 |
+
NEOV.US,D,20250327,000000,2.7,2.72,2.36,2.44,416593,0
|
| 671 |
+
NEOV.US,D,20250328,000000,2.41,2.55,2.32,2.33,121334,0
|
| 672 |
+
NEOV.US,D,20250331,000000,2.26,2.36,2.15,2.17,156913,0
|
| 673 |
+
NEOV.US,D,20250401,000000,2.17,2.3,2.05,2.26,128375,0
|
| 674 |
+
NEOV.US,D,20250402,000000,2.19,2.36,2.07,2.13,155671,0
|
| 675 |
+
NEOV.US,D,20250403,000000,2.01,2.25,1.85,2.02,202837,0
|
| 676 |
+
NEOV.US,D,20250404,000000,1.9,2.2,1.89,2.055,230505,0
|
| 677 |
+
NEOV.US,D,20250407,000000,1.92,2.11,1.82,1.99,126731,0
|
| 678 |
+
NEOV.US,D,20250408,000000,2.04,2.15,1.86,1.86,103330,0
|
| 679 |
+
NEOV.US,D,20250409,000000,1.86,2.19,1.8,2.125,243788,0
|
| 680 |
+
NEOV.US,D,20250410,000000,2.13,2.29,1.98,2.09,204995,0
|
| 681 |
+
NEOV.US,D,20250411,000000,2.08,2.2097,2.0101,2.16,118929,0
|
| 682 |
+
NEOV.US,D,20250414,000000,2.21,2.26,2.03,2.17,80049,0
|
| 683 |
+
NEOV.US,D,20250415,000000,2.15,2.21,2.0734,2.14,94218,0
|
| 684 |
+
NEOV.US,D,20250416,000000,2.1,2.18,1.98,2.08,75753,0
|
| 685 |
+
NEOV.US,D,20250417,000000,2.05,2.19,2.05,2.12,60183,0
|
| 686 |
+
NEOV.US,D,20250421,000000,2.1,2.12,1.88,1.93,80796,0
|
| 687 |
+
NEOV.US,D,20250422,000000,2,2.14,1.91,2.06,102535,0
|
| 688 |
+
NEOV.US,D,20250423,000000,2.12,2.3,2.0855,2.19,110027,0
|
| 689 |
+
NEOV.US,D,20250424,000000,2.18,2.4399,2.18,2.28,86681,0
|
| 690 |
+
NEOV.US,D,20250425,000000,2.38,2.82,2.335,2.685,797985,0
|
| 691 |
+
NEOV.US,D,20250428,000000,2.8,2.8,2.605,2.69,190880,0
|
| 692 |
+
NEOV.US,D,20250429,000000,2.81,3.2,2.68,3.12,368550,0
|
| 693 |
+
NEOV.US,D,20250430,000000,3.1,3.74,2.85,3.34,587667,0
|
| 694 |
+
NEOV.US,D,20250501,000000,3.42,3.68,3.3,3.56,448688,0
|
| 695 |
+
NEOV.US,D,20250502,000000,3.56,3.64,2.81,3.42,459022,0
|
| 696 |
+
NEOV.US,D,20250505,000000,3.47,3.5,3.33,3.34,162366,0
|
| 697 |
+
NEOV.US,D,20250506,000000,3.38,3.47,3.25,3.36,216327,0
|
| 698 |
+
NEOV.US,D,20250507,000000,3.36,3.37,3.09,3.19,264845,0
|
| 699 |
+
NEOV.US,D,20250508,000000,3.21,3.42,3.2,3.37,177019,0
|
| 700 |
+
NEOV.US,D,20250509,000000,3.42,3.5,3.26,3.35,127892,0
|
| 701 |
+
NEOV.US,D,20250512,000000,3.41,3.41,3.04,3.1,190120,0
|
| 702 |
+
NEOV.US,D,20250513,000000,3.11,3.4,3.031,3.31,252609,0
|
| 703 |
+
NEOV.US,D,20250514,000000,3.31,3.5,3.16,3.23,156242,0
|
| 704 |
+
NEOV.US,D,20250515,000000,3.23,3.25,3.135,3.21,164412,0
|
| 705 |
+
NEOV.US,D,20250516,000000,3.22,3.41,3.17,3.26,143582,0
|
| 706 |
+
NEOV.US,D,20250519,000000,3.17,3.29,3.07,3.1,75252,0
|
| 707 |
+
NEOV.US,D,20250520,000000,3.08,3.1,2.9,3.06,118860,0
|
| 708 |
+
NEOV.US,D,20250521,000000,3,3.1,2.85,2.85,102466,0
|
| 709 |
+
NEOV.US,D,20250522,000000,2.87,3.09,2.76,2.87,94492,0
|
| 710 |
+
NEOV.US,D,20250523,000000,2.92,3.5,2.9,3.49,352350,0
|
| 711 |
+
NEOV.US,D,20250527,000000,3.5,3.7085,3.21,3.37,292026,0
|
| 712 |
+
NEOV.US,D,20250528,000000,3.37,3.64,3.32,3.52,318628,0
|
| 713 |
+
NEOV.US,D,20250529,000000,3.52,3.74,3.4,3.45,205836,0
|
| 714 |
+
NEOV.US,D,20250530,000000,3.46,3.59,3.25,3.35,97055,0
|
| 715 |
+
NEOV.US,D,20250602,000000,3.36,3.62,3.1162,3.24,81337,0
|
| 716 |
+
NEOV.US,D,20250603,000000,3.25,3.37,3.19,3.3,61981,0
|
| 717 |
+
NEOV.US,D,20250604,000000,3.33,3.37,3.03,3.09,166793,0
|
| 718 |
+
NEOV.US,D,20250605,000000,3.09,3.14,2.81,2.84,102693,0
|
| 719 |
+
NEOV.US,D,20250606,000000,2.91,3.11,2.902,3.06,163506,0
|
| 720 |
+
NEOV.US,D,20250609,000000,3.12,3.14,2.92,2.92,94299,0
|
| 721 |
+
NEOV.US,D,20250610,000000,2.92,3.09,2.77,3,229659,0
|
| 722 |
+
NEOV.US,D,20250611,000000,2.99,3.08,2.83,2.88,40180,0
|
| 723 |
+
NEOV.US,D,20250612,000000,2.95,3,2.83,2.95,56000,0
|
| 724 |
+
NEOV.US,D,20250613,000000,2.93,3.03,2.83,2.91,127832,0
|
| 725 |
+
NEOV.US,D,20250616,000000,3,3.03,2.89,2.94,62027,0
|
| 726 |
+
NEOV.US,D,20250617,000000,3.04,3.04,2.8,2.85,299919,0
|
| 727 |
+
NEOV.US,D,20250618,000000,2.88,3,2.831,2.84,122536,0
|
| 728 |
+
NEOV.US,D,20250620,000000,2.85,3.14,2.85,3.09,245258,0
|
| 729 |
+
NEOV.US,D,20250623,000000,3.12,3.14,2.81,2.92,265135,0
|
| 730 |
+
NEOV.US,D,20250624,000000,3.02,3.1,2.97,3,88654,0
|
| 731 |
+
NEOV.US,D,20250625,000000,3,3.44,2.96,3.37,263411,0
|
| 732 |
+
NEOV.US,D,20250626,000000,3.39,3.58,3.36,3.53,153367,0
|
| 733 |
+
NEOV.US,D,20250627,000000,3.54,3.65,3.45,3.5,144037,0
|
| 734 |
+
NEOV.US,D,20250630,000000,3.55,3.59,3.2101,3.3,100197,0
|
| 735 |
+
NEOV.US,D,20250701,000000,3.24,3.5,3.21,3.37,100315,0
|
| 736 |
+
NEOV.US,D,20250702,000000,3.32,3.57,3.1,3.21,179565,0
|
| 737 |
+
NEOV.US,D,20250703,000000,3.25,3.39,3.12,3.29,85885,0
|
| 738 |
+
NEOV.US,D,20250707,000000,3.22,3.47,3.2101,3.44,225758,0
|
| 739 |
+
NEOV.US,D,20250708,000000,3.46,3.67,3.38,3.65,214553,0
|
| 740 |
+
NEOV.US,D,20250709,000000,3.72,4.1,3.6701,4.1,265488,0
|
| 741 |
+
NEOV.US,D,20250710,000000,4.22,4.61,4.0101,4.55,384991,0
|
| 742 |
+
NEOV.US,D,20250711,000000,4.75,4.75,4.16,4.54,441113,0
|
| 743 |
+
NEOV.US,D,20250714,000000,4.51,4.69,4.31,4.55,179313,0
|
| 744 |
+
NEOV.US,D,20250715,000000,4.55,4.64,4.38,4.56,179443,0
|
| 745 |
+
NEOV.US,D,20250716,000000,4.64,5.01,4.2,4.56,369709,0
|
| 746 |
+
NEOV.US,D,20250717,000000,4.65,4.9,4.245,4.38,263387,0
|
| 747 |
+
NEOV.US,D,20250718,000000,4.52,4.66,4.2714,4.56,260518,0
|
| 748 |
+
NEOV.US,D,20250721,000000,4.6,4.9,4.42,4.47,103560,0
|
| 749 |
+
NEOV.US,D,20250722,000000,4.53,5.07,4.48,4.87,390010,0
|
| 750 |
+
NEOV.US,D,20250723,000000,5.28,5.5,4.6418,4.96,1117891,0
|
| 751 |
+
NEOV.US,D,20250724,000000,5.05,5.49,5.03,5.24,697219,0
|
| 752 |
+
NEOV.US,D,20250725,000000,5.69,5.6917,4.71,4.77,521171,0
|
| 753 |
+
NEOV.US,D,20250728,000000,4.79,5.16,4.78,5.01,225844,0
|
| 754 |
+
NEOV.US,D,20250729,000000,4.99,5.15,4.59,5.06,458725,0
|
| 755 |
+
NEOV.US,D,20250730,000000,5.06,5.24,4.8,4.84,142313,0
|
| 756 |
+
NEOV.US,D,20250731,000000,4.83,5.05,4.7099,4.74,104376,0
|
| 757 |
+
NEOV.US,D,20250801,000000,4.7,5.04,4.548,5.01,122974,0
|
| 758 |
+
NEOV.US,D,20250804,000000,5.1,5.19,4.72,4.86,280859,0
|
| 759 |
+
NEOV.US,D,20250805,000000,4.86,5.13,4.86,5.07,123028,0
|
| 760 |
+
NEOV.US,D,20250806,000000,5.06,5.35,4.985,5.05,150281,0
|
| 761 |
+
NEOV.US,D,20250807,000000,5.15,5.3,5.0501,5.28,168703,0
|
| 762 |
+
NEOV.US,D,20250808,000000,5.28,5.38,4.915,4.92,128049,0
|
| 763 |
+
NEOV.US,D,20250811,000000,4.94,5.2,4.41,4.85,174485,0
|
| 764 |
+
NEOV.US,D,20250812,000000,5.02,5.11,4.695,4.72,145221,0
|
| 765 |
+
NEOV.US,D,20250813,000000,4.73,4.88,4.03,4.09,268822,0
|
| 766 |
+
NEOV.US,D,20250814,000000,4.08,4.25,3.55,3.64,307546,0
|
| 767 |
+
NEOV.US,D,20250815,000000,3.77,4.37,3.7,4.22,419299,0
|
| 768 |
+
NEOV.US,D,20250818,000000,4.34,4.39,3.7601,3.93,234884,0
|
| 769 |
+
NEOV.US,D,20250819,000000,3.93,4.06,3.81,3.93,83665,0
|
| 770 |
+
NEOV.US,D,20250820,000000,3.85,3.97,3.6597,3.71,216040,0
|
| 771 |
+
NEOV.US,D,20250821,000000,3.61,3.7796,3.5421,3.6,116805,0
|
| 772 |
+
NEOV.US,D,20250822,000000,3.55,3.86,3.51,3.84,90785,0
|
| 773 |
+
NEOV.US,D,20250825,000000,3.88,4.16,3.6,3.62,147948,0
|
| 774 |
+
NEOV.US,D,20250826,000000,3.63,3.88,3.53,3.77,139276,0
|
| 775 |
+
NEOV.US,D,20250827,000000,3.77,3.89,3.46,3.5,161324,0
|
| 776 |
+
NEOV.US,D,20250828,000000,3.49,3.68,3.3992,3.57,104584,0
|
| 777 |
+
NEOV.US,D,20250829,000000,3.53,3.67,3.4,3.59,93278,0
|
| 778 |
+
NEOV.US,D,20250902,000000,3.45,3.63,3.43,3.52,246301,0
|
| 779 |
+
NEOV.US,D,20250903,000000,3.6,3.86,3.5,3.56,114978,0
|
| 780 |
+
NEOV.US,D,20250904,000000,3.56,3.62,3.4,3.5,135360,0
|
| 781 |
+
NEOV.US,D,20250905,000000,3.52,3.78,3.46,3.77,140474,0
|
| 782 |
+
NEOV.US,D,20250908,000000,3.86,3.97,3.67,3.88,269529,0
|
| 783 |
+
NEOV.US,D,20250909,000000,3.9,4.3699,3.9,4.18,334504,0
|
| 784 |
+
NEOV.US,D,20250910,000000,4.15,4.55,4.01,4.51,599974,0
|
| 785 |
+
NEOV.US,D,20250911,000000,4.63,5.03,4.62,4.92,687971,0
|
| 786 |
+
NEOV.US,D,20250912,000000,4.93,5.1,4.76,4.87,313702,0
|
| 787 |
+
NEOV.US,D,20250915,000000,5.13,5.41,5.05,5.2,568676,0
|
| 788 |
+
NEOV.US,D,20250916,000000,5.25,5.2899,4.85,5.03,288303,0
|
| 789 |
+
NEOV.US,D,20250917,000000,5.1,5.15,4.93,4.98,208677,0
|
| 790 |
+
NEOV.US,D,20250918,000000,5.1,5.25,5.01,5.21,757520,0
|
| 791 |
+
NEOV.US,D,20250919,000000,5.26,5.79,5.23,5.71,672515,0
|
| 792 |
+
NEOV.US,D,20250922,000000,5.71,5.73,5.3016,5.46,343191,0
|
| 793 |
+
NEOV.US,D,20250923,000000,5.57,5.58,5.35,5.47,230382,0
|
| 794 |
+
NEOV.US,D,20250924,000000,5.47,5.58,5.1321,5.55,239471,0
|
| 795 |
+
NEOV.US,D,20250925,000000,5.55,5.57,4.96,4.98,269231,0
|
| 796 |
+
NEOV.US,D,20250926,000000,5,5.1,4.4,4.51,182723,0
|
| 797 |
+
NEOV.US,D,20250929,000000,4.61,4.92,4.53,4.55,148953,0
|
| 798 |
+
NEOV.US,D,20250930,000000,4.67,4.84,4.21,4.46,326199,0
|
| 799 |
+
NEOV.US,D,20251001,000000,4.51,5.05,4.48,4.83,362301,0
|
| 800 |
+
NEOV.US,D,20251002,000000,4.92,5,4.76,4.86,246115,0
|
| 801 |
+
NEOV.US,D,20251003,000000,4.85,4.87,4.65,4.87,147310,0
|
| 802 |
+
NEOV.US,D,20251006,000000,4.87,5.33,4.85,5.22,371276,0
|
| 803 |
+
NEOV.US,D,20251007,000000,5.33,5.73,5.16,5.72,719478,0
|
| 804 |
+
NEOV.US,D,20251008,000000,5.8,6.15,5.61,5.89,557241,0
|
| 805 |
+
NEOV.US,D,20251009,000000,5.99,6.19,5.78,6.06,458415,0
|
| 806 |
+
NEOV.US,D,20251010,000000,6.03,6.03,5.295,5.43,387278,0
|
| 807 |
+
NEOV.US,D,20251013,000000,5.5,5.74,5.32,5.37,295970,0
|
| 808 |
+
NEOV.US,D,20251014,000000,5.38,5.59,5.105,5.51,384302,0
|
| 809 |
+
NEOV.US,D,20251015,000000,5.66,5.88,4.921,4.99,388953,0
|
| 810 |
+
NEOV.US,D,20251016,000000,5.01,5.24,4.25,4.31,462215,0
|
| 811 |
+
NEOV.US,D,20251017,000000,4.32,4.42,4.16,4.33,207043,0
|
| 812 |
+
NEOV.US,D,20251020,000000,4.4,4.58,4.22,4.25,218242,0
|
| 813 |
+
NEOV.US,D,20251021,000000,4.23,4.37,4.06,4.14,253112,0
|
| 814 |
+
NEOV.US,D,20251022,000000,4.09,4.26,3.83,4,485673,0
|
| 815 |
+
NEOV.US,D,20251023,000000,4.49,4.49,3.87,4.19,691748,0
|
| 816 |
+
NEOV.US,D,20251024,000000,4.19,4.33,4.13,4.19,246943,0
|
| 817 |
+
NEOV.US,D,20251027,000000,4.23,4.34,4,4.04,184299,0
|
| 818 |
+
NEOV.US,D,20251028,000000,4.05,4.47,4.05,4.19,236211,0
|
| 819 |
+
NEOV.US,D,20251029,000000,4.18,4.43,4.05,4.14,594179,0
|
| 820 |
+
NEOV.US,D,20251030,000000,4.11,4.37,3.94,4.03,188482,0
|
| 821 |
+
NEOV.US,D,20251031,000000,4.17,4.47,4.1275,4.4,345541,0
|
| 822 |
+
NEOV.US,D,20251103,000000,4.41,4.6,4.14,4.54,789470,0
|
| 823 |
+
NEOV.US,D,20251104,000000,4.49,4.58,3.93,3.98,464509,0
|
| 824 |
+
NEOV.US,D,20251105,000000,4.15,4.29,4.08,4.16,287327,0
|
| 825 |
+
NEOV.US,D,20251106,000000,4.16,4.22,3.92,4.03,389284,0
|
| 826 |
+
NEOV.US,D,20251107,000000,4.04,4.32,3.96,4.24,303997,0
|
| 827 |
+
NEOV.US,D,20251110,000000,4.24,4.39,4.12,4.2,246581,0
|
| 828 |
+
NEOV.US,D,20251111,000000,4.35,4.86,4.26,4.79,649818,0
|
| 829 |
+
NEOV.US,D,20251112,000000,4.87,4.95,4.64,4.89,282613,0
|
| 830 |
+
NEOV.US,D,20251113,000000,4.95,5.05,4.72,5.01,382355,0
|
| 831 |
+
NEOV.US,D,20251114,000000,4.99,5.18,4.77,4.85,433737,0
|
| 832 |
+
NEOV.US,D,20251117,000000,4.8,5.09,4.69,5.05,263020,0
|
| 833 |
+
NEOV.US,D,20251118,000000,4.98,5.08,4.72,4.88,215904,0
|
| 834 |
+
NEOV.US,D,20251119,000000,4.87,5.25,4.87,5.16,287392,0
|
| 835 |
+
NEOV.US,D,20251120,000000,5.17,5.3,4.4101,4.49,277775,0
|
| 836 |
+
NEOV.US,D,20251121,000000,4.52,4.56,4.175,4.31,209521,0
|
| 837 |
+
NEOV.US,D,20251124,000000,4.32,4.5,3.86,3.9,309683,0
|
| 838 |
+
NEOV.US,D,20251125,000000,3.92,4,3.56,3.64,325015,0
|
| 839 |
+
NEOV.US,D,20251126,000000,3.63,4.05,3.63,3.97,252955,0
|
| 840 |
+
NEOV.US,D,20251128,000000,3.95,4.1,3.94,4.06,88128,0
|
| 841 |
+
NEOV.US,D,20251201,000000,4.16,4.16,3.86,3.87,111722,0
|
| 842 |
+
NEOV.US,D,20251202,000000,3.85,4.12,3.85,3.85,129788,0
|
| 843 |
+
NEOV.US,D,20251203,000000,3.86,4.2,3.86,4.15,172321,0
|
| 844 |
+
NEOV.US,D,20251204,000000,4.14,4.2,3.81,3.87,187497,0
|
| 845 |
+
NEOV.US,D,20251205,000000,3.84,3.94,3.58,3.72,394883,0
|
| 846 |
+
NEOV.US,D,20251208,000000,3.78,3.91,3.35,3.48,271598,0
|
| 847 |
+
NEOV.US,D,20251209,000000,3.49,3.83,3.49,3.75,210054,0
|
| 848 |
+
NEOV.US,D,20251210,000000,3.75,3.92,3.695,3.78,152023,0
|
| 849 |
+
NEOV.US,D,20251211,000000,3.78,3.93,3.73,3.81,181032,0
|
| 850 |
+
NEOV.US,D,20251212,000000,3.83,3.9,3.665,3.68,178580,0
|
| 851 |
+
NEOV.US,D,20251215,000000,3.69,3.83,3.6,3.6,281876,0
|
| 852 |
+
NEOV.US,D,20251216,000000,3.65,3.72,3.37,3.47,222223,0
|
| 853 |
+
NEOV.US,D,20251217,000000,3.45,3.52,3.41,3.45,141354,0
|
| 854 |
+
NEOV.US,D,20251218,000000,3.51,3.55,3.42,3.48,127781,0
|
| 855 |
+
NEOV.US,D,20251219,000000,3.52,3.62,3.19,3.25,263601,0
|
| 856 |
+
NEOV.US,D,20251222,000000,3.26,3.37,3.24,3.36,149837,0
|
| 857 |
+
NEOV.US,D,20251223,000000,3.37,3.52,3.17,3.23,222477,0
|
| 858 |
+
NEOV.US,D,20251224,000000,3.22,3.39,3.1,3.16,141793,0
|
| 859 |
+
NEOV.US,D,20251226,000000,3.14,3.2,2.935,2.97,249752,0
|
| 860 |
+
NEOV.US,D,20251229,000000,2.92,3.14,2.87,3.03,105996,0
|
| 861 |
+
NEOV.US,D,20251230,000000,3.01,3.24,3.01,3.05,182013,0
|
| 862 |
+
NEOV.US,D,20251231,000000,3.11,3.19,2.86,3.04,455005,0
|
| 863 |
+
NEOV.US,D,20260102,000000,3.05,3.4,3.05,3.29,158418,0
|
| 864 |
+
NEOV.US,D,20260105,000000,3.39,3.7,3.34,3.67,320097,0
|
| 865 |
+
NEOV.US,D,20260106,000000,3.67,3.71,3.41,3.45,285477,0
|
| 866 |
+
NEOV.US,D,20260107,000000,3.48,3.64,3.45,3.56,116582,0
|
| 867 |
+
NEOV.US,D,20260108,000000,3.56,3.665,3.4507,3.51,209125,0
|
| 868 |
+
NEOV.US,D,20260109,000000,3.65,3.73,3.3801,3.61,510364,0
|
| 869 |
+
NEOV.US,D,20260112,000000,3.56,3.99,3.53,3.95,522712,0
|
| 870 |
+
NEOV.US,D,20260113,000000,4.14,4.2,3.73,4.02,689036,0
|
| 871 |
+
NEOV.US,D,20260114,000000,4.05,4.05,3.5701,3.7,584907,0
|
| 872 |
+
NEOV.US,D,20260115,000000,3.74,3.8,3.4,3.43,195958,0
|
| 873 |
+
NEOV.US,D,20260116,000000,3.65,5,3.63,4.59,5370527,0
|
| 874 |
+
NEOV.US,D,20260120,000000,4.795,4.8899,3.86,4.455,1968769,0
|
| 875 |
+
NEOV.US,D,20260121,000000,4.67,5.98,4.67,5.5,4373967,0
|
| 876 |
+
NEOV.US,D,20260122,000000,5.61,6.35,5.55,5.8,2360695,0
|
| 877 |
+
NEOV.US,D,20260123,000000,5.92,7.13,5.75,5.8,4833594,0
|
| 878 |
+
NEOV.US,D,20260126,000000,6.065,6.2,4.8,4.81,2555880,0
|
| 879 |
+
NEOV.US,D,20260127,000000,4.84,5.07,4.44,4.78,1227985,0
|
| 880 |
+
NEOV.US,D,20260128,000000,4.925,5.065,4.5262,4.87,653054,0
|
| 881 |
+
NEOV.US,D,20260129,000000,4.99,4.99,4.27,4.45,944811,0
|
| 882 |
+
NEOV.US,D,20260130,000000,4.32,4.58,4.18,4.21,540721,0
|
| 883 |
+
NEOV.US,D,20260202,000000,4.1,4.78,3.65,4.68,965695,0
|
| 884 |
+
NEOV.US,D,20260203,000000,4.72,4.76,4.33,4.68,661037,0
|
| 885 |
+
NEOV.US,D,20260204,000000,4.68,4.76,4.0101,4.04,562582,0
|
| 886 |
+
NEOV.US,D,20260205,000000,3.96,4.29,3.755,3.765,999940,0
|
| 887 |
+
NEOV.US,D,20260206,000000,3.83,4.305,3.76,4.21,679139,0
|
| 888 |
+
NEOV.US,D,20260209,000000,4.14,4.55,4.115,4.28,373574,0
|
| 889 |
+
NEOV.US,D,20260210,000000,4.32,4.55,4.1,4.34,456099,0
|
| 890 |
+
NEOV.US,D,20260211,000000,4.33,4.47,3.956,4.03,501403,0
|
| 891 |
+
NEOV.US,D,20260212,000000,4.08,4.32,3.62,3.72,694815,0
|
| 892 |
+
NEOV.US,D,20260213,000000,3.75,3.92,3.6,3.71,563718,0
|
| 893 |
+
NEOV.US,D,20260217,000000,3.578,3.59,3.13,3.215,766593,0
|
| 894 |
+
NEOV.US,D,20260218,000000,3.25,3.79,3.17,3.66,678514,0
|
daily/us/nasdaq stocks/2/newt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/newti.us.txt
ADDED
|
@@ -0,0 +1,558 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NEWTI.US,D,20230905,000000,24.7,24.7,24.599,24.61,30119,0
|
| 3 |
+
NEWTI.US,D,20230906,000000,24.6,24.6,24.53,24.53,14666,0
|
| 4 |
+
NEWTI.US,D,20230907,000000,24.6,24.6,24.55,24.5762,9275,0
|
| 5 |
+
NEWTI.US,D,20230908,000000,24.68,24.7,24.5801,24.65,17569,0
|
| 6 |
+
NEWTI.US,D,20230911,000000,24.69,24.8,24.6657,24.726,32826,0
|
| 7 |
+
NEWTI.US,D,20230912,000000,24.75,24.75,24.7,24.73,17069,0
|
| 8 |
+
NEWTI.US,D,20230913,000000,24.7,24.77,23.48,24.7405,17414,0
|
| 9 |
+
NEWTI.US,D,20230914,000000,24.735,24.75,24.57,24.69,4932,0
|
| 10 |
+
NEWTI.US,D,20230915,000000,24.69,24.7,24.69,24.7,6016,0
|
| 11 |
+
NEWTI.US,D,20230918,000000,24.79,24.79,24.615,24.65,6334,0
|
| 12 |
+
NEWTI.US,D,20230919,000000,24.68,24.7,24.6637,24.7,8164,0
|
| 13 |
+
NEWTI.US,D,20230920,000000,24.65,24.68,24.62,24.68,3993,0
|
| 14 |
+
NEWTI.US,D,20230921,000000,24.63,24.63,24.575,24.625,9680,0
|
| 15 |
+
NEWTI.US,D,20230922,000000,24.6001,24.6001,24.55,24.6,3666,0
|
| 16 |
+
NEWTI.US,D,20230925,000000,24.495,24.58,24.495,24.53,4045,0
|
| 17 |
+
NEWTI.US,D,20230926,000000,24.5,24.5,24.38,24.4,26901,0
|
| 18 |
+
NEWTI.US,D,20230927,000000,24.4,24.4,24.25,24.25,6429,0
|
| 19 |
+
NEWTI.US,D,20230928,000000,24.25,24.3986,24.25,24.325,6115,0
|
| 20 |
+
NEWTI.US,D,20230929,000000,24.39,24.39,24.08,24.08,20567,0
|
| 21 |
+
NEWTI.US,D,20231002,000000,24.2,24.4499,24.18,24.23,1272,0
|
| 22 |
+
NEWTI.US,D,20231003,000000,24.25,24.2899,24,24.05,5532,0
|
| 23 |
+
NEWTI.US,D,20231004,000000,24.1286,24.22,24,24.165,6469,0
|
| 24 |
+
NEWTI.US,D,20231005,000000,24.2,24.3399,24.17,24.18,2558,0
|
| 25 |
+
NEWTI.US,D,20231006,000000,24.09,24.09,24.05,24.05,599,0
|
| 26 |
+
NEWTI.US,D,20231009,000000,24.0643,24.09,24,24.09,1845,0
|
| 27 |
+
NEWTI.US,D,20231010,000000,24.245,24.3899,24.245,24.38,4400,0
|
| 28 |
+
NEWTI.US,D,20231011,000000,24.39,24.39,24.33,24.33,4369,0
|
| 29 |
+
NEWTI.US,D,20231012,000000,24.4899,24.5801,24.3017,24.48,7597,0
|
| 30 |
+
NEWTI.US,D,20231013,000000,24.48,24.5,24.3,24.5,1390,0
|
| 31 |
+
NEWTI.US,D,20231016,000000,24.5,24.7999,24.5,24.73,17825,0
|
| 32 |
+
NEWTI.US,D,20231017,000000,24.79,24.9,24.7,24.8001,6742,0
|
| 33 |
+
NEWTI.US,D,20231018,000000,24.9,24.9047,24.725,24.76,3423,0
|
| 34 |
+
NEWTI.US,D,20231019,000000,24.805,24.9,24.7001,24.8,7162,0
|
| 35 |
+
NEWTI.US,D,20231020,000000,24.85,24.9,24.79,24.859,5565,0
|
| 36 |
+
NEWTI.US,D,20231023,000000,24.8,24.8,24.7001,24.7001,1449,0
|
| 37 |
+
NEWTI.US,D,20231024,000000,24.7,24.9,24.7,24.785,3232,0
|
| 38 |
+
NEWTI.US,D,20231025,000000,24.8,24.8499,24.71,24.75,1602,0
|
| 39 |
+
NEWTI.US,D,20231026,000000,24.75,24.9,24.75,24.81,9105,0
|
| 40 |
+
NEWTI.US,D,20231027,000000,24.8999,24.9,24.75,24.9,4585,0
|
| 41 |
+
NEWTI.US,D,20231030,000000,24.76,24.805,24.5501,24.7999,5990,0
|
| 42 |
+
NEWTI.US,D,20231031,000000,24.8,24.9,24.71,24.85,8676,0
|
| 43 |
+
NEWTI.US,D,20231101,000000,24.8666,24.8666,24.72,24.72,2628,0
|
| 44 |
+
NEWTI.US,D,20231102,000000,24.8311,24.8476,24.72,24.72,2441,0
|
| 45 |
+
NEWTI.US,D,20231103,000000,24.8582,25,24.8582,24.9671,9518,0
|
| 46 |
+
NEWTI.US,D,20231106,000000,24.9876,25,24.89,24.994,6952,0
|
| 47 |
+
NEWTI.US,D,20231107,000000,24.98,25.1082,24.88,25.1,10441,0
|
| 48 |
+
NEWTI.US,D,20231108,000000,25.01,25.145,24.98,25.07,7250,0
|
| 49 |
+
NEWTI.US,D,20231109,000000,24.9,25.05,24.9,25.0499,8961,0
|
| 50 |
+
NEWTI.US,D,20231110,000000,25,25.04,24.89,25.04,10035,0
|
| 51 |
+
NEWTI.US,D,20231113,000000,25.04,25.04,25.02,25.02,3172,0
|
| 52 |
+
NEWTI.US,D,20231114,000000,24.94,24.95,24.75,24.8607,14955,0
|
| 53 |
+
NEWTI.US,D,20231115,000000,24.64,24.97,24.61,24.75,3841,0
|
| 54 |
+
NEWTI.US,D,20231116,000000,24.8593,24.8593,24.8,24.8037,3104,0
|
| 55 |
+
NEWTI.US,D,20231117,000000,24.78,24.8999,24.7,24.7,5514,0
|
| 56 |
+
NEWTI.US,D,20231120,000000,24.81,24.8999,24.7001,24.8999,3078,0
|
| 57 |
+
NEWTI.US,D,20231121,000000,24.85,24.8999,24.79,24.79,2704,0
|
| 58 |
+
NEWTI.US,D,20231122,000000,24.8003,24.85,24.7761,24.7761,2712,0
|
| 59 |
+
NEWTI.US,D,20231127,000000,24.84,24.84,24.76,24.76,703,0
|
| 60 |
+
NEWTI.US,D,20231128,000000,24.825,24.84,24.7601,24.84,1640,0
|
| 61 |
+
NEWTI.US,D,20231129,000000,24.79,24.79,24.7,24.7,3124,0
|
| 62 |
+
NEWTI.US,D,20231130,000000,24.75,24.751,24.75,24.75,1056,0
|
| 63 |
+
NEWTI.US,D,20231201,000000,24.7999,24.8159,24.775,24.8159,7062,0
|
| 64 |
+
NEWTI.US,D,20231204,000000,24.82,24.9,24.82,24.9,2388,0
|
| 65 |
+
NEWTI.US,D,20231205,000000,25,25,24.9485,24.985,3546,0
|
| 66 |
+
NEWTI.US,D,20231206,000000,24.9,24.905,24.8599,24.9,2060,0
|
| 67 |
+
NEWTI.US,D,20231207,000000,24.8699,24.87,24.81,24.8622,1953,0
|
| 68 |
+
NEWTI.US,D,20231208,000000,24.86,24.87,24.86,24.86,3159,0
|
| 69 |
+
NEWTI.US,D,20231211,000000,24.8501,25,24.8501,24.9001,2018,0
|
| 70 |
+
NEWTI.US,D,20231212,000000,25.05,25.05,25.05,25.05,434,0
|
| 71 |
+
NEWTI.US,D,20231213,000000,24.9,24.975,24.9,24.975,5823,0
|
| 72 |
+
NEWTI.US,D,20231214,000000,25.05,25.05,25.0036,25.05,1728,0
|
| 73 |
+
NEWTI.US,D,20231215,000000,25.05,25.05,25,25,2597,0
|
| 74 |
+
NEWTI.US,D,20231218,000000,24.98,25.05,24.9707,24.9709,3898,0
|
| 75 |
+
NEWTI.US,D,20231219,000000,24.9601,25.0244,24.95,24.95,3557,0
|
| 76 |
+
NEWTI.US,D,20231220,000000,25,25.05,24.95,24.95,8058,0
|
| 77 |
+
NEWTI.US,D,20231221,000000,25.05,25.1,25.005,25.0052,6330,0
|
| 78 |
+
NEWTI.US,D,20231222,000000,25.05,25.05,25.0452,25.0452,845,0
|
| 79 |
+
NEWTI.US,D,20231226,000000,25.03,25.1,25.03,25.0933,14198,0
|
| 80 |
+
NEWTI.US,D,20231227,000000,25.1,25.35,25.0702,25.34,1152,0
|
| 81 |
+
NEWTI.US,D,20231228,000000,25.2995,25.2995,25.1,25.1,9527,0
|
| 82 |
+
NEWTI.US,D,20231229,000000,25.25,25.25,25.04,25.044,7610,0
|
| 83 |
+
NEWTI.US,D,20240102,000000,25.18,25.24,25.1441,25.15,3779,0
|
| 84 |
+
NEWTI.US,D,20240103,000000,25.1752,25.2,25.15,25.15,4500,0
|
| 85 |
+
NEWTI.US,D,20240104,000000,25.1165,25.275,25.03,25.0708,9714,0
|
| 86 |
+
NEWTI.US,D,20240105,000000,25.3,25.31,25.3,25.31,844,0
|
| 87 |
+
NEWTI.US,D,20240108,000000,25.25,25.3,25,25.01,27497,0
|
| 88 |
+
NEWTI.US,D,20240109,000000,25.05,25.0899,24.9762,24.99,18381,0
|
| 89 |
+
NEWTI.US,D,20240110,000000,25.05,25.1092,25,25.0064,11008,0
|
| 90 |
+
NEWTI.US,D,20240111,000000,25,25.1999,24.9866,25.09,5620,0
|
| 91 |
+
NEWTI.US,D,20240112,000000,25.06,25.09,25.02,25.09,2967,0
|
| 92 |
+
NEWTI.US,D,20240116,000000,25.15,25.15,25.0052,25.01,13587,0
|
| 93 |
+
NEWTI.US,D,20240117,000000,25.11,25.15,25.05,25.095,5267,0
|
| 94 |
+
NEWTI.US,D,20240118,000000,25.1,25.1,25.05,25.1,8751,0
|
| 95 |
+
NEWTI.US,D,20240119,000000,25.11,25.125,25.106,25.125,2077,0
|
| 96 |
+
NEWTI.US,D,20240122,000000,25.22,25.22,25.22,25.22,304,0
|
| 97 |
+
NEWTI.US,D,20240123,000000,25.1788,25.18,25.07,25.07,4071,0
|
| 98 |
+
NEWTI.US,D,20240124,000000,25.01,25.2,25.01,25.1,6678,0
|
| 99 |
+
NEWTI.US,D,20240125,000000,25.01,25.15,25.01,25.15,4464,0
|
| 100 |
+
NEWTI.US,D,20240126,000000,25.0101,25.1499,25.0101,25.125,1710,0
|
| 101 |
+
NEWTI.US,D,20240129,000000,25.1,25.15,25.0572,25.15,6639,0
|
| 102 |
+
NEWTI.US,D,20240130,000000,25.12,25.1899,25.0813,25.085,12728,0
|
| 103 |
+
NEWTI.US,D,20240131,000000,25.145,25.145,25.1,25.1,1285,0
|
| 104 |
+
NEWTI.US,D,20240201,000000,25.1,25.1799,25.1,25.165,4234,0
|
| 105 |
+
NEWTI.US,D,20240202,000000,25.18,25.2499,25.18,25.2006,767,0
|
| 106 |
+
NEWTI.US,D,20240205,000000,25.25,25.25,25.25,25.25,1685,0
|
| 107 |
+
NEWTI.US,D,20240206,000000,25.21,25.285,25.21,25.285,710,0
|
| 108 |
+
NEWTI.US,D,20240207,000000,25.2501,25.3296,25.2501,25.3199,1451,0
|
| 109 |
+
NEWTI.US,D,20240208,000000,25.25,25.25,25.21,25.21,6497,0
|
| 110 |
+
NEWTI.US,D,20240209,000000,25.18,25.222,25.11,25.12,9831,0
|
| 111 |
+
NEWTI.US,D,20240212,000000,25.3,25.3,25.1401,25.2893,4053,0
|
| 112 |
+
NEWTI.US,D,20240213,000000,25.2,25.24,25.1,25.24,4552,0
|
| 113 |
+
NEWTI.US,D,20240214,000000,24.79,24.94,24.731,24.75,15021,0
|
| 114 |
+
NEWTI.US,D,20240215,000000,24.72,24.93,24.72,24.8248,3853,0
|
| 115 |
+
NEWTI.US,D,20240216,000000,24.855,24.91,24.8,24.8815,2545,0
|
| 116 |
+
NEWTI.US,D,20240220,000000,24.91,24.91,24.91,24.91,314,0
|
| 117 |
+
NEWTI.US,D,20240221,000000,24.91,24.98,24.8501,24.98,1352,0
|
| 118 |
+
NEWTI.US,D,20240222,000000,24.9001,24.98,24.85,24.85,3657,0
|
| 119 |
+
NEWTI.US,D,20240223,000000,24.9448,24.9448,24.85,24.85,1597,0
|
| 120 |
+
NEWTI.US,D,20240226,000000,24.8908,24.9,24.8565,24.8565,2175,0
|
| 121 |
+
NEWTI.US,D,20240227,000000,24.875,24.9,24.87,24.9,2856,0
|
| 122 |
+
NEWTI.US,D,20240228,000000,24.8921,24.9389,24.87,24.9389,3068,0
|
| 123 |
+
NEWTI.US,D,20240229,000000,25.04,25.04,24.95,24.995,3477,0
|
| 124 |
+
NEWTI.US,D,20240301,000000,25.0347,25.05,25,25.05,1047,0
|
| 125 |
+
NEWTI.US,D,20240305,000000,25,25.0341,25,25.018,2288,0
|
| 126 |
+
NEWTI.US,D,20240306,000000,25,25.05,24.955,25.0027,6896,0
|
| 127 |
+
NEWTI.US,D,20240307,000000,25.05,25.05,24.925,24.9697,6339,0
|
| 128 |
+
NEWTI.US,D,20240308,000000,24.96,25.23,24.94,25.23,4301,0
|
| 129 |
+
NEWTI.US,D,20240311,000000,25.16,25.16,25.1,25.1,3934,0
|
| 130 |
+
NEWTI.US,D,20240312,000000,25.15,25.15,25.02,25.1,4984,0
|
| 131 |
+
NEWTI.US,D,20240313,000000,25.125,25.125,25.1,25.1,2012,0
|
| 132 |
+
NEWTI.US,D,20240315,000000,25.075,25.075,25.075,25.075,472,0
|
| 133 |
+
NEWTI.US,D,20240318,000000,25.03,25.0626,25.03,25.06,1756,0
|
| 134 |
+
NEWTI.US,D,20240319,000000,25.1496,25.1496,25.05,25.05,4460,0
|
| 135 |
+
NEWTI.US,D,20240320,000000,25.02,25.025,24.99,24.99,1933,0
|
| 136 |
+
NEWTI.US,D,20240322,000000,25.075,25.075,25,25,1417,0
|
| 137 |
+
NEWTI.US,D,20240325,000000,25.1,25.1167,25.01,25.01,1847,0
|
| 138 |
+
NEWTI.US,D,20240326,000000,25.1188,25.1188,25.0187,25.03,3401,0
|
| 139 |
+
NEWTI.US,D,20240327,000000,25.03,25.03,25.03,25.03,1100,0
|
| 140 |
+
NEWTI.US,D,20240328,000000,25.03,25.1493,25.03,25.1493,844,0
|
| 141 |
+
NEWTI.US,D,20240401,000000,25.04,25.05,25.03,25.05,1708,0
|
| 142 |
+
NEWTI.US,D,20240402,000000,25.1,25.1,25.05,25.05,6149,0
|
| 143 |
+
NEWTI.US,D,20240403,000000,25.1,25.1999,25.04,25.04,17885,0
|
| 144 |
+
NEWTI.US,D,20240404,000000,25.15,25.15,25.01,25.05,5694,0
|
| 145 |
+
NEWTI.US,D,20240405,000000,25.12,25.12,25,25.065,17116,0
|
| 146 |
+
NEWTI.US,D,20240408,000000,25.0935,25.125,25.02,25.08,13437,0
|
| 147 |
+
NEWTI.US,D,20240409,000000,25.1,25.13,25.05,25.05,1096,0
|
| 148 |
+
NEWTI.US,D,20240410,000000,25.079,25.08,25,25,1152,0
|
| 149 |
+
NEWTI.US,D,20240411,000000,25,25.01,25,25.01,433,0
|
| 150 |
+
NEWTI.US,D,20240415,000000,25.01,25.01,25.0099,25.0099,3188,0
|
| 151 |
+
NEWTI.US,D,20240416,000000,25.03,25.03,24.9,24.93,3784,0
|
| 152 |
+
NEWTI.US,D,20240418,000000,25.02,25.02,25.01,25.01,302,0
|
| 153 |
+
NEWTI.US,D,20240419,000000,25.05,25.05,24.955,25.01,3924,0
|
| 154 |
+
NEWTI.US,D,20240422,000000,24.9301,25.01,24.9301,25,708,0
|
| 155 |
+
NEWTI.US,D,20240423,000000,25.08,25.08,25.08,25.08,582,0
|
| 156 |
+
NEWTI.US,D,20240424,000000,25.05,25.05,25.0042,25.0099,3481,0
|
| 157 |
+
NEWTI.US,D,20240425,000000,25.03,25.08,25.01,25.01,2559,0
|
| 158 |
+
NEWTI.US,D,20240426,000000,25.04,25.08,25.04,25.0799,2600,0
|
| 159 |
+
NEWTI.US,D,20240429,000000,25.01,25.01,24.98,25.01,4908,0
|
| 160 |
+
NEWTI.US,D,20240430,000000,25.0335,25.05,25.0063,25.01,4243,0
|
| 161 |
+
NEWTI.US,D,20240501,000000,25.0725,25.08,24.98,25.01,4034,0
|
| 162 |
+
NEWTI.US,D,20240502,000000,25.05,25.1,24.81,24.98,7803,0
|
| 163 |
+
NEWTI.US,D,20240503,000000,25.1,25.1,24.99,24.99,3066,0
|
| 164 |
+
NEWTI.US,D,20240506,000000,25.0647,25.15,24.9845,24.9845,14448,0
|
| 165 |
+
NEWTI.US,D,20240507,000000,25.14,25.14,25.1,25.1,645,0
|
| 166 |
+
NEWTI.US,D,20240508,000000,25.125,25.25,25.04,25.05,19851,0
|
| 167 |
+
NEWTI.US,D,20240509,000000,25.14,25.14,25,25.05,13991,0
|
| 168 |
+
NEWTI.US,D,20240510,000000,25.1,25.2,25.01,25.1506,5754,0
|
| 169 |
+
NEWTI.US,D,20240513,000000,25.15,25.25,25.06,25.15,8308,0
|
| 170 |
+
NEWTI.US,D,20240514,000000,24.71,24.9389,24.71,24.9389,12554,0
|
| 171 |
+
NEWTI.US,D,20240515,000000,24.93,24.95,24.88,24.95,6085,0
|
| 172 |
+
NEWTI.US,D,20240516,000000,24.95,24.9723,24.8501,24.9601,2272,0
|
| 173 |
+
NEWTI.US,D,20240517,000000,24.9601,25.03,24.9,24.945,3234,0
|
| 174 |
+
NEWTI.US,D,20240520,000000,24.9501,25.02,24.9501,25,3534,0
|
| 175 |
+
NEWTI.US,D,20240521,000000,25,25.05,24.96,25.04,4409,0
|
| 176 |
+
NEWTI.US,D,20240522,000000,24.95,24.95,24.8772,24.94,14861,0
|
| 177 |
+
NEWTI.US,D,20240523,000000,24.94,25.8,24.85,24.961,57261,0
|
| 178 |
+
NEWTI.US,D,20240524,000000,25,25.498,24.92,24.97,8882,0
|
| 179 |
+
NEWTI.US,D,20240528,000000,25,25,24.9,24.9,9813,0
|
| 180 |
+
NEWTI.US,D,20240529,000000,24.9,24.9,24.8,24.9,39776,0
|
| 181 |
+
NEWTI.US,D,20240530,000000,24.8996,24.99,24.85,24.9,2439,0
|
| 182 |
+
NEWTI.US,D,20240531,000000,24.85,24.8975,24.7315,24.75,9373,0
|
| 183 |
+
NEWTI.US,D,20240603,000000,24.75,24.98,24.75,24.9699,7879,0
|
| 184 |
+
NEWTI.US,D,20240604,000000,24.9322,24.968,24.86,24.935,4665,0
|
| 185 |
+
NEWTI.US,D,20240605,000000,24.97,24.97,24.9,24.9262,12247,0
|
| 186 |
+
NEWTI.US,D,20240606,000000,24.9717,24.98,24.8363,24.85,5874,0
|
| 187 |
+
NEWTI.US,D,20240607,000000,24.86,24.93,24.75,24.85,7360,0
|
| 188 |
+
NEWTI.US,D,20240610,000000,24.89,24.895,24.85,24.89,4701,0
|
| 189 |
+
NEWTI.US,D,20240611,000000,24.8501,24.92,24.85,24.895,2208,0
|
| 190 |
+
NEWTI.US,D,20240612,000000,24.9,24.9,24.8,24.87,2977,0
|
| 191 |
+
NEWTI.US,D,20240613,000000,24.87,24.87,24.87,24.87,251,0
|
| 192 |
+
NEWTI.US,D,20240614,000000,24.87,24.9,24.87,24.9,733,0
|
| 193 |
+
NEWTI.US,D,20240617,000000,24.9,24.94,24.87,24.87,1636,0
|
| 194 |
+
NEWTI.US,D,20240618,000000,24.85,24.9,24.825,24.8999,3665,0
|
| 195 |
+
NEWTI.US,D,20240620,000000,24.91,24.91,24.88,24.9,1972,0
|
| 196 |
+
NEWTI.US,D,20240621,000000,24.94,24.95,24.88,24.93,6859,0
|
| 197 |
+
NEWTI.US,D,20240624,000000,24.893,24.893,24.8537,24.8537,1633,0
|
| 198 |
+
NEWTI.US,D,20240625,000000,24.94,24.98,24.905,24.905,4139,0
|
| 199 |
+
NEWTI.US,D,20240626,000000,24.92,24.92,24.8701,24.8701,645,0
|
| 200 |
+
NEWTI.US,D,20240627,000000,24.905,24.932,24.895,24.895,2546,0
|
| 201 |
+
NEWTI.US,D,20240628,000000,24.89,24.89,24.8745,24.8745,1167,0
|
| 202 |
+
NEWTI.US,D,20240701,000000,24.9,24.905,24.89,24.89,3118,0
|
| 203 |
+
NEWTI.US,D,20240703,000000,24.8912,24.92,24.87,24.87,929,0
|
| 204 |
+
NEWTI.US,D,20240705,000000,24.92,24.92,24.85,24.87,3563,0
|
| 205 |
+
NEWTI.US,D,20240708,000000,24.8875,24.92,24.8875,24.9029,14805,0
|
| 206 |
+
NEWTI.US,D,20240709,000000,24.9034,24.911,24.8967,24.9068,3319,0
|
| 207 |
+
NEWTI.US,D,20240710,000000,24.8801,24.92,24.8801,24.9,3060,0
|
| 208 |
+
NEWTI.US,D,20240711,000000,24.92,24.92,24.91,24.91,4240,0
|
| 209 |
+
NEWTI.US,D,20240712,000000,24.92,24.92,24.88,24.88,7532,0
|
| 210 |
+
NEWTI.US,D,20240715,000000,24.91,25.04,24.91,24.98,5950,0
|
| 211 |
+
NEWTI.US,D,20240716,000000,25.12,25.12,25.0514,25.0514,2892,0
|
| 212 |
+
NEWTI.US,D,20240717,000000,25.12,25.2,25.1,25.1744,5399,0
|
| 213 |
+
NEWTI.US,D,20240718,000000,25.1,25.15,25,25.1315,5576,0
|
| 214 |
+
NEWTI.US,D,20240722,000000,25.05,25.15,25.0016,25.15,3223,0
|
| 215 |
+
NEWTI.US,D,20240723,000000,24.99,25.2475,24.99,25.1524,2009,0
|
| 216 |
+
NEWTI.US,D,20240724,000000,25,25.25,25,25.2,2974,0
|
| 217 |
+
NEWTI.US,D,20240726,000000,25.31,25.5,25.21,25.21,1000,0
|
| 218 |
+
NEWTI.US,D,20240730,000000,25.2,25.2,25.2,25.2,145,0
|
| 219 |
+
NEWTI.US,D,20240731,000000,25.3424,25.5,25.34,25.34,628,0
|
| 220 |
+
NEWTI.US,D,20240801,000000,25.31,25.31,25.195,25.29,613,0
|
| 221 |
+
NEWTI.US,D,20240802,000000,25.27,25.37,25.27,25.37,757,0
|
| 222 |
+
NEWTI.US,D,20240805,000000,25.59,25.59,24.98,25,10731,0
|
| 223 |
+
NEWTI.US,D,20240806,000000,25,25.235,25,25.06,3065,0
|
| 224 |
+
NEWTI.US,D,20240807,000000,25.08,25.441,25.07,25.07,3355,0
|
| 225 |
+
NEWTI.US,D,20240808,000000,25.2508,25.37,25.2,25.37,1850,0
|
| 226 |
+
NEWTI.US,D,20240812,000000,25.17,25.17,25.12,25.12,1599,0
|
| 227 |
+
NEWTI.US,D,20240813,000000,25.1,25.18,25.1,25.18,2223,0
|
| 228 |
+
NEWTI.US,D,20240814,000000,25.3699,25.3699,25.12,25.28,1085,0
|
| 229 |
+
NEWTI.US,D,20240815,000000,24.97,25.01,24.92,24.9999,6395,0
|
| 230 |
+
NEWTI.US,D,20240816,000000,25,25,24.93,24.93,5197,0
|
| 231 |
+
NEWTI.US,D,20240819,000000,24.95,25,24.92,24.958,1383,0
|
| 232 |
+
NEWTI.US,D,20240820,000000,24.9999,24.9999,24.92,24.99,3369,0
|
| 233 |
+
NEWTI.US,D,20240821,000000,24.8,24.95,24.8,24.94,1951,0
|
| 234 |
+
NEWTI.US,D,20240822,000000,24.95,24.95,24.9,24.9499,3937,0
|
| 235 |
+
NEWTI.US,D,20240823,000000,25,25.3175,25,25.3,3744,0
|
| 236 |
+
NEWTI.US,D,20240826,000000,25.2,25.2772,25.19,25.2772,1951,0
|
| 237 |
+
NEWTI.US,D,20240827,000000,25.35,25.37,25.1,25.18,4539,0
|
| 238 |
+
NEWTI.US,D,20240828,000000,25.52,25.52,24.95,25.25,6947,0
|
| 239 |
+
NEWTI.US,D,20240829,000000,25.265,25.265,25.265,25.265,1016,0
|
| 240 |
+
NEWTI.US,D,20240830,000000,25.17,25.2276,25.02,25.06,2793,0
|
| 241 |
+
NEWTI.US,D,20240903,000000,25.15,25.35,25.15,25.27,1602,0
|
| 242 |
+
NEWTI.US,D,20240904,000000,25.15,25.23,25.02,25.23,4962,0
|
| 243 |
+
NEWTI.US,D,20240905,000000,25.0888,25.24,25.0888,25.1345,1816,0
|
| 244 |
+
NEWTI.US,D,20240906,000000,25.17,25.26,25.1287,25.1287,1640,0
|
| 245 |
+
NEWTI.US,D,20240909,000000,25.11,25.15,25.07,25.0701,2115,0
|
| 246 |
+
NEWTI.US,D,20240910,000000,25.0701,25.11,25.07,25.0867,1821,0
|
| 247 |
+
NEWTI.US,D,20240911,000000,25.205,25.205,25.11,25.11,5371,0
|
| 248 |
+
NEWTI.US,D,20240912,000000,25.1572,25.205,25.11,25.11,5494,0
|
| 249 |
+
NEWTI.US,D,20240913,000000,25.12,25.13,25.11,25.13,897,0
|
| 250 |
+
NEWTI.US,D,20240916,000000,25.13,25.2599,25.11,25.2047,1928,0
|
| 251 |
+
NEWTI.US,D,20240917,000000,25.12,25.2265,25.12,25.19,1881,0
|
| 252 |
+
NEWTI.US,D,20240918,000000,25.12,25.4177,25.11,25.2501,7203,0
|
| 253 |
+
NEWTI.US,D,20240919,000000,25.26,25.364,25.12,25.305,9518,0
|
| 254 |
+
NEWTI.US,D,20240920,000000,25.18,25.3477,25.16,25.3477,7659,0
|
| 255 |
+
NEWTI.US,D,20240923,000000,25.2872,25.4617,25.22,25.23,3070,0
|
| 256 |
+
NEWTI.US,D,20240924,000000,25.21,25.41,25.21,25.379,3289,0
|
| 257 |
+
NEWTI.US,D,20240925,000000,25.48,25.48,25.23,25.23,2303,0
|
| 258 |
+
NEWTI.US,D,20240926,000000,25.22,25.3985,25.2131,25.22,4344,0
|
| 259 |
+
NEWTI.US,D,20240927,000000,25.27,25.28,25.21,25.2257,6846,0
|
| 260 |
+
NEWTI.US,D,20240930,000000,25.42,25.446,25.2792,25.34,1673,0
|
| 261 |
+
NEWTI.US,D,20241001,000000,25.2533,25.34,25.19,25.21,4541,0
|
| 262 |
+
NEWTI.US,D,20241002,000000,25.18,25.18,25.1301,25.1301,1113,0
|
| 263 |
+
NEWTI.US,D,20241003,000000,25.12,25.1208,25.12,25.1201,1810,0
|
| 264 |
+
NEWTI.US,D,20241004,000000,25.11,25.155,25.11,25.14,2977,0
|
| 265 |
+
NEWTI.US,D,20241007,000000,25.225,25.34,25.11,25.34,1370,0
|
| 266 |
+
NEWTI.US,D,20241008,000000,25.1,25.22,25.09,25.22,3947,0
|
| 267 |
+
NEWTI.US,D,20241009,000000,25.1785,25.1785,25.165,25.165,561,0
|
| 268 |
+
NEWTI.US,D,20241010,000000,25.15,25.15,25.15,25.15,498,0
|
| 269 |
+
NEWTI.US,D,20241011,000000,25.145,25.145,25.05,25.1,2233,0
|
| 270 |
+
NEWTI.US,D,20241015,000000,25.125,25.1999,25.125,25.1999,2460,0
|
| 271 |
+
NEWTI.US,D,20241016,000000,25.27,25.27,25.1,25.2,6657,0
|
| 272 |
+
NEWTI.US,D,20241017,000000,25.2,25.29,25.2,25.29,1581,0
|
| 273 |
+
NEWTI.US,D,20241018,000000,25.29,25.3377,25.16,25.244,3140,0
|
| 274 |
+
NEWTI.US,D,20241021,000000,25.24,25.32,25.24,25.32,2142,0
|
| 275 |
+
NEWTI.US,D,20241022,000000,25.295,25.498,25.295,25.49,1311,0
|
| 276 |
+
NEWTI.US,D,20241023,000000,25.2222,25.335,25.2222,25.335,200,0
|
| 277 |
+
NEWTI.US,D,20241025,000000,25.4029,25.47,25.4029,25.47,672,0
|
| 278 |
+
NEWTI.US,D,20241028,000000,25.352,25.352,25.352,25.352,222,0
|
| 279 |
+
NEWTI.US,D,20241031,000000,25.3573,25.3573,25.35,25.35,1861,0
|
| 280 |
+
NEWTI.US,D,20241104,000000,25.36,25.6699,25.36,25.6699,548,0
|
| 281 |
+
NEWTI.US,D,20241107,000000,25.5817,25.61,25.46,25.61,831,0
|
| 282 |
+
NEWTI.US,D,20241108,000000,25.55,25.55,25.35,25.4644,3554,0
|
| 283 |
+
NEWTI.US,D,20241111,000000,25.5221,25.5221,25.4422,25.4422,932,0
|
| 284 |
+
NEWTI.US,D,20241115,000000,25,26.5664,25,26.1615,11730,0
|
| 285 |
+
NEWTI.US,D,20241118,000000,25.9,26.34,25.06,25.34,11104,0
|
| 286 |
+
NEWTI.US,D,20241119,000000,25.9652,25.9652,25.07,25.48,1929,0
|
| 287 |
+
NEWTI.US,D,20241120,000000,25.16,25.35,25.07,25.35,2593,0
|
| 288 |
+
NEWTI.US,D,20241121,000000,25.34,25.45,25.08,25.27,4951,0
|
| 289 |
+
NEWTI.US,D,20241122,000000,25.315,25.325,25.315,25.325,654,0
|
| 290 |
+
NEWTI.US,D,20241125,000000,25.14,25.14,25.14,25.14,253,0
|
| 291 |
+
NEWTI.US,D,20241126,000000,25.57,25.57,25.33,25.33,1191,0
|
| 292 |
+
NEWTI.US,D,20241129,000000,25.21,25.22,25.2,25.2,666,0
|
| 293 |
+
NEWTI.US,D,20241203,000000,25.26,25.596,25.26,25.2949,990,0
|
| 294 |
+
NEWTI.US,D,20241204,000000,25.2001,25.2201,25.2001,25.2201,307,0
|
| 295 |
+
NEWTI.US,D,20241205,000000,25.41,25.5,25.39,25.4,945,0
|
| 296 |
+
NEWTI.US,D,20241209,000000,25.22,25.3,25.2,25.3,1234,0
|
| 297 |
+
NEWTI.US,D,20241210,000000,25.29,25.29,25.29,25.29,675,0
|
| 298 |
+
NEWTI.US,D,20241211,000000,25.24,25.27,25.24,25.27,297,0
|
| 299 |
+
NEWTI.US,D,20241212,000000,25.2,25.2,25.13,25.13,570,0
|
| 300 |
+
NEWTI.US,D,20241213,000000,25.04,25.0428,25.04,25.04,1579,0
|
| 301 |
+
NEWTI.US,D,20241216,000000,25,25.13,25,25.1299,3717,0
|
| 302 |
+
NEWTI.US,D,20241217,000000,25.15,25.15,25.1,25.1,543,0
|
| 303 |
+
NEWTI.US,D,20241218,000000,25.12,25.1999,25,25.0401,8945,0
|
| 304 |
+
NEWTI.US,D,20241219,000000,25,25.14,25,25.14,929,0
|
| 305 |
+
NEWTI.US,D,20241220,000000,25,25.06,24.8,25.06,2035,0
|
| 306 |
+
NEWTI.US,D,20241223,000000,25.025,25.05,25.025,25.05,907,0
|
| 307 |
+
NEWTI.US,D,20241224,000000,25.09,25.3,25.045,25.29,3479,0
|
| 308 |
+
NEWTI.US,D,20241226,000000,25.06,25.15,25.05,25.15,400,0
|
| 309 |
+
NEWTI.US,D,20241227,000000,25.28,25.3,25.28,25.29,955,0
|
| 310 |
+
NEWTI.US,D,20241231,000000,25.13,25.3632,25.1001,25.28,1201,0
|
| 311 |
+
NEWTI.US,D,20250102,000000,25.219,25.3,25.219,25.2999,889,0
|
| 312 |
+
NEWTI.US,D,20250103,000000,25.225,25.3,25.15,25.15,2245,0
|
| 313 |
+
NEWTI.US,D,20250106,000000,25.28,25.28,25.28,25.28,233,0
|
| 314 |
+
NEWTI.US,D,20250108,000000,25.2,25.34,25.2,25.34,415,0
|
| 315 |
+
NEWTI.US,D,20250110,000000,25.225,25.29,25.13,25.13,2994,0
|
| 316 |
+
NEWTI.US,D,20250113,000000,25.12,25.14,25,25,3829,0
|
| 317 |
+
NEWTI.US,D,20250114,000000,25.05,25.05,24.94,25,8720,0
|
| 318 |
+
NEWTI.US,D,20250115,000000,25.0001,25.02,25,25,6572,0
|
| 319 |
+
NEWTI.US,D,20250116,000000,25.05,25.05,25.02,25.02,907,0
|
| 320 |
+
NEWTI.US,D,20250117,000000,25.01,25.2228,25.01,25.12,2233,0
|
| 321 |
+
NEWTI.US,D,20250121,000000,25.13,25.1301,25.13,25.1301,902,0
|
| 322 |
+
NEWTI.US,D,20250122,000000,25.19,25.19,25.19,25.19,1022,0
|
| 323 |
+
NEWTI.US,D,20250124,000000,25.23,25.26,25.23,25.26,1897,0
|
| 324 |
+
NEWTI.US,D,20250127,000000,25.25,25.25,25.1,25.175,608,0
|
| 325 |
+
NEWTI.US,D,20250128,000000,25.09,25.22,24.99,25.22,3076,0
|
| 326 |
+
NEWTI.US,D,20250129,000000,25.25,25.4,25.25,25.4,1396,0
|
| 327 |
+
NEWTI.US,D,20250130,000000,25.31,25.34,25.06,25.08,8829,0
|
| 328 |
+
NEWTI.US,D,20250131,000000,25.1,25.25,25.1,25.16,1137,0
|
| 329 |
+
NEWTI.US,D,20250203,000000,25.05,25.25,25.05,25.2,2063,0
|
| 330 |
+
NEWTI.US,D,20250204,000000,25.15,25.21,25.15,25.17,1562,0
|
| 331 |
+
NEWTI.US,D,20250205,000000,25.15,25.24,25.15,25.24,2205,0
|
| 332 |
+
NEWTI.US,D,20250206,000000,25.2577,25.2599,25.2106,25.2599,1064,0
|
| 333 |
+
NEWTI.US,D,20250207,000000,25.25,25.25,25.05,25.23,4455,0
|
| 334 |
+
NEWTI.US,D,20250210,000000,25.24,25.41,25.24,25.41,2525,0
|
| 335 |
+
NEWTI.US,D,20250211,000000,25.32,25.47,25.32,25.4,1598,0
|
| 336 |
+
NEWTI.US,D,20250212,000000,25.2852,25.2852,25.2852,25.2852,1283,0
|
| 337 |
+
NEWTI.US,D,20250213,000000,25.3,25.445,25.3,25.4201,938,0
|
| 338 |
+
NEWTI.US,D,20250214,000000,25.1,25.135,25.1,25.1,11179,0
|
| 339 |
+
NEWTI.US,D,20250218,000000,25.15,25.165,25.15,25.15,11115,0
|
| 340 |
+
NEWTI.US,D,20250219,000000,25.15,25.1999,25.15,25.15,7232,0
|
| 341 |
+
NEWTI.US,D,20250220,000000,25.175,25.175,25.15,25.17,2195,0
|
| 342 |
+
NEWTI.US,D,20250221,000000,25.17,25.17,25.17,25.17,119,0
|
| 343 |
+
NEWTI.US,D,20250224,000000,25.19,25.19,25.15,25.15,1930,0
|
| 344 |
+
NEWTI.US,D,20250225,000000,25.16,25.17,25.16,25.17,613,0
|
| 345 |
+
NEWTI.US,D,20250226,000000,25.2,25.2,25.2,25.2,312,0
|
| 346 |
+
NEWTI.US,D,20250227,000000,25.23,25.23,25.1501,25.1501,2010,0
|
| 347 |
+
NEWTI.US,D,20250228,000000,25.16,25.23,25.15,25.1501,1617,0
|
| 348 |
+
NEWTI.US,D,20250303,000000,25.23,25.23,25.23,25.23,118,0
|
| 349 |
+
NEWTI.US,D,20250304,000000,25.23,25.26,25.15,25.15,4243,0
|
| 350 |
+
NEWTI.US,D,20250305,000000,25.15,25.22,25.15,25.21,1505,0
|
| 351 |
+
NEWTI.US,D,20250306,000000,25.1505,25.1755,25.04,25.061,11479,0
|
| 352 |
+
NEWTI.US,D,20250307,000000,25.1,25.15,25.1,25.15,732,0
|
| 353 |
+
NEWTI.US,D,20250310,000000,25.15,25.15,24.9795,24.9795,6549,0
|
| 354 |
+
NEWTI.US,D,20250311,000000,25.01,25.01,24.952,24.952,4829,0
|
| 355 |
+
NEWTI.US,D,20250312,000000,25.0665,25.0665,24.78,24.79,2818,0
|
| 356 |
+
NEWTI.US,D,20250317,000000,25.04,25.04,24.9,25,3106,0
|
| 357 |
+
NEWTI.US,D,20250318,000000,24.99,24.99,24.925,24.925,1010,0
|
| 358 |
+
NEWTI.US,D,20250319,000000,24.97,25.0299,24.85,24.915,1904,0
|
| 359 |
+
NEWTI.US,D,20250320,000000,25.03,25.31,25,25.31,1079,0
|
| 360 |
+
NEWTI.US,D,20250321,000000,25.1001,25.3,25.1,25.1,1190,0
|
| 361 |
+
NEWTI.US,D,20250324,000000,25.125,25.1299,25.125,25.1299,837,0
|
| 362 |
+
NEWTI.US,D,20250325,000000,25.16,25.16,25,25.1205,1900,0
|
| 363 |
+
NEWTI.US,D,20250326,000000,25.0287,25.04,25,25,684,0
|
| 364 |
+
NEWTI.US,D,20250327,000000,25.01,25.087,25.01,25.04,1263,0
|
| 365 |
+
NEWTI.US,D,20250328,000000,25.075,25.075,25.075,25.075,863,0
|
| 366 |
+
NEWTI.US,D,20250331,000000,25.0225,25.0225,25.0225,25.0225,759,0
|
| 367 |
+
NEWTI.US,D,20250401,000000,25.02,25.09,25,25.09,738,0
|
| 368 |
+
NEWTI.US,D,20250402,000000,25.02,25.09,25.02,25.02,1215,0
|
| 369 |
+
NEWTI.US,D,20250403,000000,24.9,24.9,24.57,24.84,2035,0
|
| 370 |
+
NEWTI.US,D,20250404,000000,24.85,24.85,24.7,24.7,2954,0
|
| 371 |
+
NEWTI.US,D,20250407,000000,24.7,24.7001,24.2,24.22,3900,0
|
| 372 |
+
NEWTI.US,D,20250408,000000,24.22,24.24,24,24,1084,0
|
| 373 |
+
NEWTI.US,D,20250409,000000,23.9,24.8,23.9,24.8,1285,0
|
| 374 |
+
NEWTI.US,D,20250410,000000,24,24.2,24,24.07,1967,0
|
| 375 |
+
NEWTI.US,D,20250411,000000,24.435,24.435,24.435,24.435,603,0
|
| 376 |
+
NEWTI.US,D,20250414,000000,24.5,24.92,24.5,24.5,1444,0
|
| 377 |
+
NEWTI.US,D,20250415,000000,24.86,24.9,24.83,24.87,3268,0
|
| 378 |
+
NEWTI.US,D,20250417,000000,24.75,24.75,24.65,24.65,468,0
|
| 379 |
+
NEWTI.US,D,20250421,000000,24.7388,24.88,24.7388,24.88,1453,0
|
| 380 |
+
NEWTI.US,D,20250422,000000,24.9,24.91,24.51,24.75,2397,0
|
| 381 |
+
NEWTI.US,D,20250423,000000,24.85,24.91,24.51,24.7711,4194,0
|
| 382 |
+
NEWTI.US,D,20250424,000000,24.75,24.75,24.6678,24.6678,484,0
|
| 383 |
+
NEWTI.US,D,20250425,000000,24.61,24.789,24.61,24.789,1633,0
|
| 384 |
+
NEWTI.US,D,20250428,000000,24.91,24.91,24.91,24.91,450,0
|
| 385 |
+
NEWTI.US,D,20250429,000000,24.85,24.903,24.5101,24.5101,1829,0
|
| 386 |
+
NEWTI.US,D,20250430,000000,24.85,24.91,24.84,24.84,1594,0
|
| 387 |
+
NEWTI.US,D,20250501,000000,24.5432,24.91,24.5432,24.91,815,0
|
| 388 |
+
NEWTI.US,D,20250502,000000,24.75,24.91,24.75,24.9099,3519,0
|
| 389 |
+
NEWTI.US,D,20250505,000000,24.91,24.91,24.886,24.9,1662,0
|
| 390 |
+
NEWTI.US,D,20250506,000000,24.76,24.91,24.76,24.91,6599,0
|
| 391 |
+
NEWTI.US,D,20250507,000000,25.15,25.82,24.8352,24.8352,1970,0
|
| 392 |
+
NEWTI.US,D,20250508,000000,25.26,25.26,25.25,25.25,686,0
|
| 393 |
+
NEWTI.US,D,20250509,000000,25.11,25.6,24.9973,25.6,4144,0
|
| 394 |
+
NEWTI.US,D,20250512,000000,25.4,25.4,24.9905,25.2877,2478,0
|
| 395 |
+
NEWTI.US,D,20250513,000000,25.4,25.4,25.4,25.4,228,0
|
| 396 |
+
NEWTI.US,D,20250514,000000,25.39,25.5,25.39,25.5,1413,0
|
| 397 |
+
NEWTI.US,D,20250515,000000,24.9095,25.255,24.9095,25.0718,1307,0
|
| 398 |
+
NEWTI.US,D,20250516,000000,25.05,25.05,25.05,25.05,404,0
|
| 399 |
+
NEWTI.US,D,20250519,000000,24.83,25.5,24.83,25.5,1410,0
|
| 400 |
+
NEWTI.US,D,20250520,000000,25.2395,25.2395,25.2324,25.2324,2383,0
|
| 401 |
+
NEWTI.US,D,20250521,000000,25,25,24.8,24.8,1126,0
|
| 402 |
+
NEWTI.US,D,20250522,000000,24.85,24.92,24.8,24.88,1089,0
|
| 403 |
+
NEWTI.US,D,20250527,000000,25.175,25.175,24.9604,24.9604,902,0
|
| 404 |
+
NEWTI.US,D,20250528,000000,25.175,25.175,25.175,25.175,465,0
|
| 405 |
+
NEWTI.US,D,20250530,000000,25.2137,25.2137,25.2137,25.2137,1058,0
|
| 406 |
+
NEWTI.US,D,20250603,000000,25.08,25.08,25.08,25.08,136,0
|
| 407 |
+
NEWTI.US,D,20250605,000000,25.15,25.3,24.893,24.91,2837,0
|
| 408 |
+
NEWTI.US,D,20250606,000000,25,25,24.95,24.95,2593,0
|
| 409 |
+
NEWTI.US,D,20250609,000000,24.975,25,24.975,25,881,0
|
| 410 |
+
NEWTI.US,D,20250610,000000,24.991,25,24.99,25,5306,0
|
| 411 |
+
NEWTI.US,D,20250611,000000,25,25,24.95,24.95,1178,0
|
| 412 |
+
NEWTI.US,D,20250612,000000,24.95,24.99,24.92,24.92,1327,0
|
| 413 |
+
NEWTI.US,D,20250613,000000,24.99,24.99,24.9488,24.9488,2900,0
|
| 414 |
+
NEWTI.US,D,20250616,000000,24.99,24.99,24.955,24.955,836,0
|
| 415 |
+
NEWTI.US,D,20250617,000000,24.99,24.99,24.9717,24.9717,1777,0
|
| 416 |
+
NEWTI.US,D,20250618,000000,24.955,24.955,24.9214,24.9247,2888,0
|
| 417 |
+
NEWTI.US,D,20250620,000000,24.92,24.955,24.92,24.955,929,0
|
| 418 |
+
NEWTI.US,D,20250623,000000,24.9273,24.99,24.92,24.99,1497,0
|
| 419 |
+
NEWTI.US,D,20250624,000000,24.96,24.99,24.96,24.99,649,0
|
| 420 |
+
NEWTI.US,D,20250625,000000,24.99,25,24.93,25,1835,0
|
| 421 |
+
NEWTI.US,D,20250626,000000,24.965,25,24.965,25,2289,0
|
| 422 |
+
NEWTI.US,D,20250627,000000,24.93,25,24.93,25,1326,0
|
| 423 |
+
NEWTI.US,D,20250630,000000,25,25,24.9316,24.97,1438,0
|
| 424 |
+
NEWTI.US,D,20250701,000000,25,25,25,25,859,0
|
| 425 |
+
NEWTI.US,D,20250702,000000,24.9629,25,24.9629,24.9945,988,0
|
| 426 |
+
NEWTI.US,D,20250703,000000,25,25,25,25,761,0
|
| 427 |
+
NEWTI.US,D,20250707,000000,25,25,24.93,24.93,2381,0
|
| 428 |
+
NEWTI.US,D,20250708,000000,24.99,24.9998,24.9638,24.9638,1333,0
|
| 429 |
+
NEWTI.US,D,20250709,000000,25,25,24.965,24.9999,3590,0
|
| 430 |
+
NEWTI.US,D,20250710,000000,25,25.1,24.975,25.1,16344,0
|
| 431 |
+
NEWTI.US,D,20250711,000000,25,25,25,25,1050,0
|
| 432 |
+
NEWTI.US,D,20250714,000000,25.25,25.25,25.25,25.25,1120,0
|
| 433 |
+
NEWTI.US,D,20250715,000000,25.1201,25.1201,25.12,25.12,1293,0
|
| 434 |
+
NEWTI.US,D,20250716,000000,25.08,25.08,25.0799,25.0799,3224,0
|
| 435 |
+
NEWTI.US,D,20250717,000000,25.28,25.29,25.1368,25.1368,564,0
|
| 436 |
+
NEWTI.US,D,20250718,000000,25.135,25.135,25.135,25.135,376,0
|
| 437 |
+
NEWTI.US,D,20250723,000000,25.1,25.1,25.1,25.1,215,0
|
| 438 |
+
NEWTI.US,D,20250724,000000,25.06,25.1,25,25.08,5227,0
|
| 439 |
+
NEWTI.US,D,20250725,000000,25.02,25.02,25.02,25.02,102,0
|
| 440 |
+
NEWTI.US,D,20250728,000000,25.05,25.08,25.05,25.05,661,0
|
| 441 |
+
NEWTI.US,D,20250729,000000,25.0525,25.2795,25.05,25.192,1190,0
|
| 442 |
+
NEWTI.US,D,20250730,000000,25.1748,25.27,25.1748,25.27,1089,0
|
| 443 |
+
NEWTI.US,D,20250805,000000,25.1,25.1,25.1,25.1,550,0
|
| 444 |
+
NEWTI.US,D,20250807,000000,25.35,25.35,25.1,25.1,2244,0
|
| 445 |
+
NEWTI.US,D,20250808,000000,25.12,25.4999,25.05,25.2,6156,0
|
| 446 |
+
NEWTI.US,D,20250811,000000,25.22,25.22,25.22,25.22,188,0
|
| 447 |
+
NEWTI.US,D,20250813,000000,25.375,25.395,25.05,25.2,18098,0
|
| 448 |
+
NEWTI.US,D,20250814,000000,25.2242,25.35,25.15,25.33,14229,0
|
| 449 |
+
NEWTI.US,D,20250815,000000,24.91,25,24.9,24.94,10759,0
|
| 450 |
+
NEWTI.US,D,20250818,000000,24.94,25,24.89,24.9232,4637,0
|
| 451 |
+
NEWTI.US,D,20250819,000000,24.94,25,24.925,24.93,14250,0
|
| 452 |
+
NEWTI.US,D,20250820,000000,24.95,24.95,24.91,24.91,2447,0
|
| 453 |
+
NEWTI.US,D,20250821,000000,24.95,24.95,24.94,24.9499,1570,0
|
| 454 |
+
NEWTI.US,D,20250822,000000,24.95,24.95,24.92,24.92,1557,0
|
| 455 |
+
NEWTI.US,D,20250825,000000,24.9338,25,24.88,24.9418,5935,0
|
| 456 |
+
NEWTI.US,D,20250826,000000,24.92,24.99,24.88,24.9502,2828,0
|
| 457 |
+
NEWTI.US,D,20250827,000000,24.95,24.9502,24.9,24.92,2420,0
|
| 458 |
+
NEWTI.US,D,20250828,000000,24.96,24.96,24.9101,24.9201,5952,0
|
| 459 |
+
NEWTI.US,D,20250829,000000,24.97,25,24.94,24.9999,4241,0
|
| 460 |
+
NEWTI.US,D,20250902,000000,24.97,25,24.94,24.9862,3522,0
|
| 461 |
+
NEWTI.US,D,20250903,000000,24.99,24.99,24.82,24.89,9084,0
|
| 462 |
+
NEWTI.US,D,20250904,000000,24.92,24.9632,24.88,24.92,3643,0
|
| 463 |
+
NEWTI.US,D,20250905,000000,24.98,24.98,24.9,24.9,775,0
|
| 464 |
+
NEWTI.US,D,20250908,000000,24.99,25,24.94,24.97,5413,0
|
| 465 |
+
NEWTI.US,D,20250909,000000,25,25,24.94,24.95,1767,0
|
| 466 |
+
NEWTI.US,D,20250910,000000,24.92,24.97,24.86,24.97,2607,0
|
| 467 |
+
NEWTI.US,D,20250911,000000,25,25,24.94,25,3344,0
|
| 468 |
+
NEWTI.US,D,20250912,000000,24.9,24.9301,24.88,24.9106,3847,0
|
| 469 |
+
NEWTI.US,D,20250915,000000,24.98,25,24.84,24.88,13063,0
|
| 470 |
+
NEWTI.US,D,20250916,000000,24.93,24.999,24.86,24.94,6397,0
|
| 471 |
+
NEWTI.US,D,20250917,000000,24.95,24.955,24.94,24.94,2002,0
|
| 472 |
+
NEWTI.US,D,20250918,000000,24.95,24.97,24.9,24.9,2069,0
|
| 473 |
+
NEWTI.US,D,20250919,000000,24.96,24.9999,24.95,24.9999,737,0
|
| 474 |
+
NEWTI.US,D,20250922,000000,24.97,24.98,24.927,24.927,1196,0
|
| 475 |
+
NEWTI.US,D,20250923,000000,24.95,24.95,24.95,24.95,1033,0
|
| 476 |
+
NEWTI.US,D,20250924,000000,24.95,25,24.95,24.9999,1796,0
|
| 477 |
+
NEWTI.US,D,20250925,000000,25,25,24.97,24.975,1565,0
|
| 478 |
+
NEWTI.US,D,20250926,000000,25,25,24.974,24.98,1407,0
|
| 479 |
+
NEWTI.US,D,20250929,000000,24.96,25.19,24.96,25.05,5164,0
|
| 480 |
+
NEWTI.US,D,20250930,000000,24.9926,25.12,24.9926,25.1,2848,0
|
| 481 |
+
NEWTI.US,D,20251001,000000,25.03,25.05,25.03,25.05,467,0
|
| 482 |
+
NEWTI.US,D,20251002,000000,25,25.04,25,25.0399,2626,0
|
| 483 |
+
NEWTI.US,D,20251003,000000,24.91,25.1,24.91,25.1,2068,0
|
| 484 |
+
NEWTI.US,D,20251006,000000,24.95,25.04,24.95,25.04,655,0
|
| 485 |
+
NEWTI.US,D,20251007,000000,25.05,25.05,24.98,24.98,901,0
|
| 486 |
+
NEWTI.US,D,20251008,000000,24.95,25.0402,24.95,25.0402,1282,0
|
| 487 |
+
NEWTI.US,D,20251009,000000,25.03,25.1,24.98,24.98,2068,0
|
| 488 |
+
NEWTI.US,D,20251010,000000,25.0272,25.0272,25.0272,25.0272,879,0
|
| 489 |
+
NEWTI.US,D,20251013,000000,25.12,25.2,25.12,25.2,368,0
|
| 490 |
+
NEWTI.US,D,20251014,000000,25.24,25.24,25.03,25.03,1035,0
|
| 491 |
+
NEWTI.US,D,20251015,000000,25.18,25.18,25.18,25.18,232,0
|
| 492 |
+
NEWTI.US,D,20251016,000000,25.28,25.28,25.28,25.28,420,0
|
| 493 |
+
NEWTI.US,D,20251017,000000,25.28,25.28,25.28,25.28,692,0
|
| 494 |
+
NEWTI.US,D,20251020,000000,25.18,25.18,25.18,25.18,299,0
|
| 495 |
+
NEWTI.US,D,20251023,000000,25.11,25.13,25.11,25.12,1275,0
|
| 496 |
+
NEWTI.US,D,20251027,000000,25.11,25.3352,25.11,25.3352,1502,0
|
| 497 |
+
NEWTI.US,D,20251028,000000,25.46,25.49,25.46,25.46,423,0
|
| 498 |
+
NEWTI.US,D,20251030,000000,25.25,25.25,25.24,25.24,864,0
|
| 499 |
+
NEWTI.US,D,20251031,000000,25.24,25.4382,25.24,25.4382,353,0
|
| 500 |
+
NEWTI.US,D,20251104,000000,25.2,25.3285,25.16,25.1801,1270,0
|
| 501 |
+
NEWTI.US,D,20251105,000000,25.3256,25.3256,25.3256,25.3256,316,0
|
| 502 |
+
NEWTI.US,D,20251110,000000,25.43,25.43,25.2147,25.26,348,0
|
| 503 |
+
NEWTI.US,D,20251112,000000,25.3,25.7,25.26,25.5,2974,0
|
| 504 |
+
NEWTI.US,D,20251114,000000,25,25.37,24.9525,25.37,3271,0
|
| 505 |
+
NEWTI.US,D,20251117,000000,25.1,25.1,25.0285,25.1,5837,0
|
| 506 |
+
NEWTI.US,D,20251118,000000,25.1,25.1,25.055,25.055,899,0
|
| 507 |
+
NEWTI.US,D,20251119,000000,25.05,25.1,25.05,25.1,846,0
|
| 508 |
+
NEWTI.US,D,20251120,000000,25.15,25.6,25.15,25.44,1023,0
|
| 509 |
+
NEWTI.US,D,20251121,000000,25.2,25.2,25.2,25.2,304,0
|
| 510 |
+
NEWTI.US,D,20251126,000000,25.37,25.37,25.37,25.37,181,0
|
| 511 |
+
NEWTI.US,D,20251201,000000,25.1714,25.2102,25.1714,25.2102,562,0
|
| 512 |
+
NEWTI.US,D,20251202,000000,25.35,25.35,24.9,24.93,8674,0
|
| 513 |
+
NEWTI.US,D,20251203,000000,25.03,25.175,25,25.165,2911,0
|
| 514 |
+
NEWTI.US,D,20251204,000000,25.02,25.1984,25.02,25.03,2772,0
|
| 515 |
+
NEWTI.US,D,20251205,000000,25.01,25.07,24.95,25.07,5381,0
|
| 516 |
+
NEWTI.US,D,20251208,000000,25.1504,25.1504,24.81,24.86,7760,0
|
| 517 |
+
NEWTI.US,D,20251209,000000,24.93,24.99,24.91,24.92,2012,0
|
| 518 |
+
NEWTI.US,D,20251210,000000,24.925,24.95,24.8,24.8,4968,0
|
| 519 |
+
NEWTI.US,D,20251211,000000,24.71,24.919,24.71,24.9,7648,0
|
| 520 |
+
NEWTI.US,D,20251212,000000,24.97,24.97,24.7,24.77,15399,0
|
| 521 |
+
NEWTI.US,D,20251215,000000,24.8,24.86,24.75,24.86,3571,0
|
| 522 |
+
NEWTI.US,D,20251216,000000,24.86,24.86,24.8005,24.81,3662,0
|
| 523 |
+
NEWTI.US,D,20251217,000000,24.95,25.28,24.95,25.2602,13439,0
|
| 524 |
+
NEWTI.US,D,20251218,000000,25.1083,25.12,25.1083,25.12,1265,0
|
| 525 |
+
NEWTI.US,D,20251219,000000,25.175,25.2,25.17,25.2,1297,0
|
| 526 |
+
NEWTI.US,D,20251222,000000,25.1718,25.2,25.1718,25.2,4026,0
|
| 527 |
+
NEWTI.US,D,20251223,000000,25.25,25.3,25.1899,25.2975,7536,0
|
| 528 |
+
NEWTI.US,D,20251226,000000,25.5,25.5,25.5,25.5,410,0
|
| 529 |
+
NEWTI.US,D,20251231,000000,25.22,25.23,25.2,25.2001,2112,0
|
| 530 |
+
NEWTI.US,D,20260102,000000,25.2,25.2499,25.2,25.2499,296,0
|
| 531 |
+
NEWTI.US,D,20260105,000000,25.2,25.38,25.2,25.38,1643,0
|
| 532 |
+
NEWTI.US,D,20260106,000000,25.37,25.46,25.24,25.3455,842,0
|
| 533 |
+
NEWTI.US,D,20260107,000000,25.356,25.356,25.2501,25.3202,782,0
|
| 534 |
+
NEWTI.US,D,20260108,000000,25.3,25.3,25.2501,25.2501,398,0
|
| 535 |
+
NEWTI.US,D,20260112,000000,25.1501,25.1501,25.1501,25.1501,242,0
|
| 536 |
+
NEWTI.US,D,20260113,000000,25.4156,25.4156,25.4156,25.4156,262,0
|
| 537 |
+
NEWTI.US,D,20260114,000000,25.46,25.46,25.151,25.151,1052,0
|
| 538 |
+
NEWTI.US,D,20260115,000000,25.16,25.3599,25.1,25.1,4215,0
|
| 539 |
+
NEWTI.US,D,20260116,000000,25.25,25.46,25.1833,25.46,4066,0
|
| 540 |
+
NEWTI.US,D,20260120,000000,25.45,25.45,25.37,25.37,490,0
|
| 541 |
+
NEWTI.US,D,20260121,000000,25.35,25.35,25.35,25.35,138,0
|
| 542 |
+
NEWTI.US,D,20260122,000000,25.43,25.43,25.43,25.43,359,0
|
| 543 |
+
NEWTI.US,D,20260126,000000,25.3529,25.3529,25.3529,25.3529,164,0
|
| 544 |
+
NEWTI.US,D,20260127,000000,25.4496,25.45,25.415,25.415,1269,0
|
| 545 |
+
NEWTI.US,D,20260128,000000,25.4075,25.45,25.365,25.365,2169,0
|
| 546 |
+
NEWTI.US,D,20260129,000000,25.36,25.36,25.36,25.36,635,0
|
| 547 |
+
NEWTI.US,D,20260130,000000,25.45,25.45,25.4499,25.4499,290,0
|
| 548 |
+
NEWTI.US,D,20260202,000000,25.3,25.3,25.25,25.25,2293,0
|
| 549 |
+
NEWTI.US,D,20260203,000000,25.355,25.355,25.355,25.355,179,0
|
| 550 |
+
NEWTI.US,D,20260204,000000,25.38,25.4499,25.38,25.4499,838,0
|
| 551 |
+
NEWTI.US,D,20260205,000000,25.355,25.45,25.355,25.355,2948,0
|
| 552 |
+
NEWTI.US,D,20260209,000000,25.26,25.26,25.26,25.26,453,0
|
| 553 |
+
NEWTI.US,D,20260210,000000,25.382,25.45,25.28,25.45,4108,0
|
| 554 |
+
NEWTI.US,D,20260211,000000,25.42,25.45,25.29,25.45,2246,0
|
| 555 |
+
NEWTI.US,D,20260212,000000,25.45,25.46,25.3891,25.46,1379,0
|
| 556 |
+
NEWTI.US,D,20260213,000000,25.365,25.45,25.365,25.43,2920,0
|
| 557 |
+
NEWTI.US,D,20260217,000000,25.4004,25.425,25.25,25.25,25946,0
|
| 558 |
+
NEWTI.US,D,20260218,000000,25.38,25.38,25.28,25.299,22257,0
|
daily/us/nasdaq stocks/2/nn.us.txt
ADDED
|
@@ -0,0 +1,1079 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NN.US,D,20211101,000000,10.6,13.4999,10.56,12.78,1908502,0
|
| 3 |
+
NN.US,D,20211102,000000,13.54,15.32,9.141,9.97,2357555,0
|
| 4 |
+
NN.US,D,20211103,000000,9.36,9.77,8.12,8.43,816666,0
|
| 5 |
+
NN.US,D,20211104,000000,8.45,8.98,8.31,8.44,338614,0
|
| 6 |
+
NN.US,D,20211105,000000,8.25,9.18,8.2,9.04,407647,0
|
| 7 |
+
NN.US,D,20211108,000000,9.05,10.67,8.71,9.81,425584,0
|
| 8 |
+
NN.US,D,20211109,000000,9.95,10.095,8.89,9.17,184867,0
|
| 9 |
+
NN.US,D,20211110,000000,8.95,9.77,8.75,9.49,301671,0
|
| 10 |
+
NN.US,D,20211111,000000,9.99,10.58,9.14,9.88,164340,0
|
| 11 |
+
NN.US,D,20211112,000000,10,10,9.06,9.12,85915,0
|
| 12 |
+
NN.US,D,20211115,000000,8.99,9.39,8.78,9.2,100354,0
|
| 13 |
+
NN.US,D,20211116,000000,9.36,9.36,8.76,9.04,57481,0
|
| 14 |
+
NN.US,D,20211117,000000,8.94,9.06,8.696,9.04,63599,0
|
| 15 |
+
NN.US,D,20211118,000000,9.03,9.03,7.98,7.98,129737,0
|
| 16 |
+
NN.US,D,20211119,000000,8.25,8.37,7.11,8.02,172661,0
|
| 17 |
+
NN.US,D,20211122,000000,7.85,8.85,7.85,8.74,101655,0
|
| 18 |
+
NN.US,D,20211123,000000,8.58,8.74,7.66,7.96,208906,0
|
| 19 |
+
NN.US,D,20211124,000000,7.98,8.2,7.8,7.93,91082,0
|
| 20 |
+
NN.US,D,20211126,000000,7.88,8.22,7.37,8,104685,0
|
| 21 |
+
NN.US,D,20211129,000000,8,8.695,7.83,8.32,237506,0
|
| 22 |
+
NN.US,D,20211130,000000,8.44,8.44,7.74,8.12,234777,0
|
| 23 |
+
NN.US,D,20211201,000000,8.06,8.315,7.69,7.77,196358,0
|
| 24 |
+
NN.US,D,20211202,000000,7.64,7.87,7.115,7.5,180212,0
|
| 25 |
+
NN.US,D,20211203,000000,7.45,7.69,7.11,7.41,260223,0
|
| 26 |
+
NN.US,D,20211206,000000,7.48,8.055,6.11,6.53,395732,0
|
| 27 |
+
NN.US,D,20211207,000000,6.53,7.67,6.53,7.24,214862,0
|
| 28 |
+
NN.US,D,20211208,000000,7.11,7.755,6.791,7.21,266690,0
|
| 29 |
+
NN.US,D,20211209,000000,7.45,8.09,7.25,7.94,236035,0
|
| 30 |
+
NN.US,D,20211210,000000,7.92,8.05,7.51,7.79,92654,0
|
| 31 |
+
NN.US,D,20211213,000000,7.67,8.03,7.49,7.65,72434,0
|
| 32 |
+
NN.US,D,20211214,000000,7.55,7.99,7.1335,7.52,118102,0
|
| 33 |
+
NN.US,D,20211215,000000,7.5,7.84,7.32,7.81,283171,0
|
| 34 |
+
NN.US,D,20211216,000000,7.95,8.49,7.715,8.22,350418,0
|
| 35 |
+
NN.US,D,20211217,000000,8.15,8.83,8,8.16,1117595,0
|
| 36 |
+
NN.US,D,20211220,000000,8.04,8.24,7.62,8.06,234114,0
|
| 37 |
+
NN.US,D,20211221,000000,8.4,8.4,7.8055,8.05,210896,0
|
| 38 |
+
NN.US,D,20211222,000000,8.12,8.35,8.01,8.27,38682,0
|
| 39 |
+
NN.US,D,20211223,000000,8.35,8.88,8.02,8.83,210859,0
|
| 40 |
+
NN.US,D,20211227,000000,8.9,9.32,8.685,9.31,181660,0
|
| 41 |
+
NN.US,D,20211228,000000,9.3,9.5,9.13,9.29,61042,0
|
| 42 |
+
NN.US,D,20211229,000000,9.24,9.24,8.82,8.92,27218,0
|
| 43 |
+
NN.US,D,20211230,000000,8.89,9.3,8.72,9.17,94815,0
|
| 44 |
+
NN.US,D,20211231,000000,9.18,9.21,8.755,8.76,77458,0
|
| 45 |
+
NN.US,D,20220103,000000,8.69,9.26,8.69,9.25,77957,0
|
| 46 |
+
NN.US,D,20220104,000000,9.29,9.29,8.83,8.99,45259,0
|
| 47 |
+
NN.US,D,20220105,000000,9.0776,9.2,8.63,8.83,53248,0
|
| 48 |
+
NN.US,D,20220106,000000,8.92,9.2398,8.52,8.67,93439,0
|
| 49 |
+
NN.US,D,20220107,000000,8.77,8.91,8.5646,8.74,47556,0
|
| 50 |
+
NN.US,D,20220110,000000,8.54,8.78,8.49,8.66,34758,0
|
| 51 |
+
NN.US,D,20220111,000000,8.53,9.24,8.34,8.74,75125,0
|
| 52 |
+
NN.US,D,20220112,000000,8.81,9.01,8.26,8.53,66619,0
|
| 53 |
+
NN.US,D,20220113,000000,8.5774,8.8,8.5774,8.66,27467,0
|
| 54 |
+
NN.US,D,20220114,000000,8.39,9.2,8.39,9.1,82509,0
|
| 55 |
+
NN.US,D,20220118,000000,9,9.295,8.74,8.9,63326,0
|
| 56 |
+
NN.US,D,20220119,000000,9.275,9.275,7.92,8,130677,0
|
| 57 |
+
NN.US,D,20220120,000000,8.01,8.07,7.57,7.65,74801,0
|
| 58 |
+
NN.US,D,20220121,000000,7.47,7.895,7.06,7.06,35416,0
|
| 59 |
+
NN.US,D,20220124,000000,7,7.45,6.4655,7.37,98652,0
|
| 60 |
+
NN.US,D,20220125,000000,7.31,7.495,6.91,7.2,31420,0
|
| 61 |
+
NN.US,D,20220126,000000,7.28,7.57,7,7.26,16625,0
|
| 62 |
+
NN.US,D,20220127,000000,7.31,7.33,6.7501,6.99,219560,0
|
| 63 |
+
NN.US,D,20220128,000000,7.04,7.08,6.8,7.08,67468,0
|
| 64 |
+
NN.US,D,20220131,000000,7.07,7.44,7.05,7.38,53421,0
|
| 65 |
+
NN.US,D,20220201,000000,7.38,7.47,7.19,7.46,24294,0
|
| 66 |
+
NN.US,D,20220202,000000,7.62,7.68,7.32,7.54,20513,0
|
| 67 |
+
NN.US,D,20220203,000000,7.47,7.71,7.16,7.3,46470,0
|
| 68 |
+
NN.US,D,20220204,000000,7.23,7.74,7,7.12,91124,0
|
| 69 |
+
NN.US,D,20220207,000000,7.09,7.96,7.02,7.37,74766,0
|
| 70 |
+
NN.US,D,20220208,000000,7.26,7.58,7.16,7.48,22510,0
|
| 71 |
+
NN.US,D,20220209,000000,7.73,7.78,7.14,7.21,48327,0
|
| 72 |
+
NN.US,D,20220210,000000,7.14,7.54,7.14,7.52,29823,0
|
| 73 |
+
NN.US,D,20220211,000000,7.49,7.72,7.48,7.65,571669,0
|
| 74 |
+
NN.US,D,20220214,000000,7.66,7.95,6.7,7.03,1147350,0
|
| 75 |
+
NN.US,D,20220215,000000,7.08,7.08,6.14,6.59,372235,0
|
| 76 |
+
NN.US,D,20220216,000000,6.51,6.75,6.35,6.48,93866,0
|
| 77 |
+
NN.US,D,20220217,000000,6.39,6.43,6.1,6.15,99622,0
|
| 78 |
+
NN.US,D,20220218,000000,6.15,6.4,6.03,6.15,90908,0
|
| 79 |
+
NN.US,D,20220222,000000,6.12,6.43,5.78,6.15,88428,0
|
| 80 |
+
NN.US,D,20220223,000000,6.14,6.25,5.92,5.99,48399,0
|
| 81 |
+
NN.US,D,20220224,000000,5.69,6.2,5.69,6.13,56682,0
|
| 82 |
+
NN.US,D,20220225,000000,6.15,6.49,6.11,6.35,32567,0
|
| 83 |
+
NN.US,D,20220228,000000,6.35,6.49,5.99,6.08,82218,0
|
| 84 |
+
NN.US,D,20220301,000000,6.04,6.4498,5.94,6.09,33571,0
|
| 85 |
+
NN.US,D,20220302,000000,6.26,6.33,6.02,6.09,68638,0
|
| 86 |
+
NN.US,D,20220303,000000,6.08,6.43,5.97,6.02,25170,0
|
| 87 |
+
NN.US,D,20220304,000000,6.03,6.3,5.64,6.04,74110,0
|
| 88 |
+
NN.US,D,20220307,000000,6.03,6.13,5.84,5.97,109259,0
|
| 89 |
+
NN.US,D,20220308,000000,5.98,6.14,5.82,6.05,68290,0
|
| 90 |
+
NN.US,D,20220309,000000,6.14,6.32,5.93,6.28,64681,0
|
| 91 |
+
NN.US,D,20220310,000000,6.31,6.63,6.19,6.59,37166,0
|
| 92 |
+
NN.US,D,20220311,000000,6.88,7.28,6.53,6.63,62195,0
|
| 93 |
+
NN.US,D,20220314,000000,6.58,6.96,6.4,6.46,66397,0
|
| 94 |
+
NN.US,D,20220315,000000,6.43,7,6.43,6.92,65801,0
|
| 95 |
+
NN.US,D,20220316,000000,7.045,8,7.045,7.25,210396,0
|
| 96 |
+
NN.US,D,20220317,000000,7.27,8,7.2401,7.71,86762,0
|
| 97 |
+
NN.US,D,20220318,000000,7.53,8,7.37,7.89,212697,0
|
| 98 |
+
NN.US,D,20220321,000000,7.76,8.21,7.59,8.16,140183,0
|
| 99 |
+
NN.US,D,20220322,000000,8.2,8.47,8.12,8.37,92452,0
|
| 100 |
+
NN.US,D,20220323,000000,8.23,8.23,7.31,7.94,120151,0
|
| 101 |
+
NN.US,D,20220324,000000,7.31,8.0118,7.31,7.8,163461,0
|
| 102 |
+
NN.US,D,20220325,000000,7.89,7.96,7.43,7.87,93068,0
|
| 103 |
+
NN.US,D,20220328,000000,7.87,8,7.17,7.22,88413,0
|
| 104 |
+
NN.US,D,20220329,000000,7.35,7.81,7.35,7.52,117030,0
|
| 105 |
+
NN.US,D,20220330,000000,7.61,7.7156,7.41,7.6,49079,0
|
| 106 |
+
NN.US,D,20220331,000000,7.46,7.9,7.45,7.49,88703,0
|
| 107 |
+
NN.US,D,20220401,000000,7.61,7.87,7.37,7.66,59654,0
|
| 108 |
+
NN.US,D,20220404,000000,7.78,7.88,7.45,7.47,89163,0
|
| 109 |
+
NN.US,D,20220405,000000,7.58,7.74,7.49,7.67,134125,0
|
| 110 |
+
NN.US,D,20220406,000000,7.66,7.69,7.47,7.48,65261,0
|
| 111 |
+
NN.US,D,20220407,000000,7.37,7.47,7.27,7.36,37807,0
|
| 112 |
+
NN.US,D,20220408,000000,7.44,7.5,7.23,7.37,56357,0
|
| 113 |
+
NN.US,D,20220411,000000,7.38,7.53,7.22,7.52,50456,0
|
| 114 |
+
NN.US,D,20220412,000000,7.5,7.7,7.17,7.3,94085,0
|
| 115 |
+
NN.US,D,20220413,000000,7.23,7.63,7.19,7.52,75694,0
|
| 116 |
+
NN.US,D,20220414,000000,7.5,7.525,7.385,7.49,85677,0
|
| 117 |
+
NN.US,D,20220418,000000,7.38,7.74,7.24,7.5,138826,0
|
| 118 |
+
NN.US,D,20220419,000000,7.44,7.72,7.44,7.5,116917,0
|
| 119 |
+
NN.US,D,20220420,000000,7.54,7.8,7.47,7.65,248051,0
|
| 120 |
+
NN.US,D,20220421,000000,7.61,7.77,7.44,7.44,160535,0
|
| 121 |
+
NN.US,D,20220422,000000,7.45,7.5,7.25,7.35,85535,0
|
| 122 |
+
NN.US,D,20220425,000000,7.4,7.74,7.27,7.62,343136,0
|
| 123 |
+
NN.US,D,20220426,000000,7.49,7.54,7.3,7.41,107477,0
|
| 124 |
+
NN.US,D,20220427,000000,7.32,7.4,6.44,6.47,311692,0
|
| 125 |
+
NN.US,D,20220428,000000,6.5,6.59,6.42,6.48,165633,0
|
| 126 |
+
NN.US,D,20220429,000000,6.38,6.52,6.2,6.23,215243,0
|
| 127 |
+
NN.US,D,20220502,000000,6.3,6.34,6.04,6.17,146212,0
|
| 128 |
+
NN.US,D,20220503,000000,6.13,6.32,6.08,6.2,155260,0
|
| 129 |
+
NN.US,D,20220504,000000,6.14,6.39,5.89,6.04,243165,0
|
| 130 |
+
NN.US,D,20220505,000000,6.08,6.08,5.84,5.93,150170,0
|
| 131 |
+
NN.US,D,20220506,000000,5.9,5.91,5.65,5.81,156721,0
|
| 132 |
+
NN.US,D,20220509,000000,5.7,5.76,5.53,5.56,153802,0
|
| 133 |
+
NN.US,D,20220510,000000,5.59,5.66,4.87,5.28,754959,0
|
| 134 |
+
NN.US,D,20220511,000000,5.31,5.41,5.11,5.12,180347,0
|
| 135 |
+
NN.US,D,20220512,000000,5.04,5.145,4.69,4.82,389390,0
|
| 136 |
+
NN.US,D,20220513,000000,5.25,5.25,4.36,4.97,614599,0
|
| 137 |
+
NN.US,D,20220516,000000,4.9,4.995,4.66,4.71,257336,0
|
| 138 |
+
NN.US,D,20220517,000000,4.78,4.96,4.51,4.68,672550,0
|
| 139 |
+
NN.US,D,20220518,000000,4.59,4.67,4.235,4.27,283442,0
|
| 140 |
+
NN.US,D,20220519,000000,4.25,4.355,3.95,4.03,11132823,0
|
| 141 |
+
NN.US,D,20220520,000000,4.11,4.26,3.8,3.98,1294476,0
|
| 142 |
+
NN.US,D,20220523,000000,3.97,3.99,3.65,3.65,677201,0
|
| 143 |
+
NN.US,D,20220524,000000,3.58,3.655,3.3,3.32,430360,0
|
| 144 |
+
NN.US,D,20220525,000000,3.3,3.445,3.2,3.27,471129,0
|
| 145 |
+
NN.US,D,20220526,000000,3.21,3.305,3.08,3.2,713947,0
|
| 146 |
+
NN.US,D,20220527,000000,3.25,3.53,3.18,3.5,476856,0
|
| 147 |
+
NN.US,D,20220531,000000,3.45,3.58,3.2,3.41,1025083,0
|
| 148 |
+
NN.US,D,20220601,000000,3.39,3.5,3.31,3.32,760909,0
|
| 149 |
+
NN.US,D,20220602,000000,3.29,3.385,3.08,3.17,651073,0
|
| 150 |
+
NN.US,D,20220603,000000,3.11,3.215,2.95,2.99,3037397,0
|
| 151 |
+
NN.US,D,20220606,000000,3.09,3.16,2.745,2.8,941830,0
|
| 152 |
+
NN.US,D,20220607,000000,2.76,3.17,2.66,3,1453887,0
|
| 153 |
+
NN.US,D,20220608,000000,2.95,3.07,2.87,2.93,500296,0
|
| 154 |
+
NN.US,D,20220609,000000,2.89,2.94,2.64,2.65,820896,0
|
| 155 |
+
NN.US,D,20220610,000000,2.51,2.59,2.34,2.34,435754,0
|
| 156 |
+
NN.US,D,20220613,000000,2.39,2.39,2.13,2.34,700105,0
|
| 157 |
+
NN.US,D,20220614,000000,2.35,2.46,2.315,2.39,816192,0
|
| 158 |
+
NN.US,D,20220615,000000,2.45,2.59,2.35,2.57,788548,0
|
| 159 |
+
NN.US,D,20220616,000000,2.58,3.1,2.55,2.97,2322757,0
|
| 160 |
+
NN.US,D,20220617,000000,2.88,2.925,2.65,2.74,1670150,0
|
| 161 |
+
NN.US,D,20220621,000000,3,3,2.26,2.35,1352036,0
|
| 162 |
+
NN.US,D,20220622,000000,2.27,2.37,2.151,2.18,1302044,0
|
| 163 |
+
NN.US,D,20220623,000000,2.23,2.27,2.1,2.19,950135,0
|
| 164 |
+
NN.US,D,20220624,000000,2.19,2.404,2.145,2.18,7819757,0
|
| 165 |
+
NN.US,D,20220627,000000,2.27,2.28,2.005,2.23,1753719,0
|
| 166 |
+
NN.US,D,20220628,000000,2.2,2.2,1.96,1.99,1004669,0
|
| 167 |
+
NN.US,D,20220629,000000,1.96,2,1.8501,2,1247462,0
|
| 168 |
+
NN.US,D,20220630,000000,1.96,2.28,1.92,2.27,1083294,0
|
| 169 |
+
NN.US,D,20220701,000000,2.23,2.32,2.15,2.31,636107,0
|
| 170 |
+
NN.US,D,20220705,000000,2.22,2.37,2.05,2.19,1140145,0
|
| 171 |
+
NN.US,D,20220706,000000,2.16,2.23,2.13,2.15,439132,0
|
| 172 |
+
NN.US,D,20220707,000000,2.23,2.48,2.15,2.18,3075529,0
|
| 173 |
+
NN.US,D,20220708,000000,2.12,2.22,2.08,2.2,356657,0
|
| 174 |
+
NN.US,D,20220711,000000,2.24,2.52,2.24,2.4,1321033,0
|
| 175 |
+
NN.US,D,20220712,000000,2.34,2.41,2.21,2.27,634141,0
|
| 176 |
+
NN.US,D,20220713,000000,2.2,2.45,2.05,2.42,1149480,0
|
| 177 |
+
NN.US,D,20220714,000000,2.4,2.75,2.33,2.73,1166914,0
|
| 178 |
+
NN.US,D,20220715,000000,2.79,2.81,2.57,2.63,482524,0
|
| 179 |
+
NN.US,D,20220718,000000,2.59,2.7511,2.455,2.64,935846,0
|
| 180 |
+
NN.US,D,20220719,000000,2.66,2.79,2.51,2.72,861346,0
|
| 181 |
+
NN.US,D,20220720,000000,2.7,2.98,2.615,2.93,504094,0
|
| 182 |
+
NN.US,D,20220721,000000,2.96,2.97,2.73,2.93,391890,0
|
| 183 |
+
NN.US,D,20220722,000000,2.93,2.97,2.7,2.74,519024,0
|
| 184 |
+
NN.US,D,20220725,000000,2.7,2.75,2.56,2.72,349554,0
|
| 185 |
+
NN.US,D,20220726,000000,2.64,2.76,2.585,2.74,207965,0
|
| 186 |
+
NN.US,D,20220727,000000,2.69,2.795,2.51,2.7,1060045,0
|
| 187 |
+
NN.US,D,20220728,000000,2.75,2.8314,2.66,2.8,827618,0
|
| 188 |
+
NN.US,D,20220729,000000,2.83,2.91,2.74,2.76,498611,0
|
| 189 |
+
NN.US,D,20220801,000000,2.77,2.8099,2.699,2.76,468495,0
|
| 190 |
+
NN.US,D,20220802,000000,2.74,2.91,2.74,2.86,323995,0
|
| 191 |
+
NN.US,D,20220803,000000,2.85,2.885,2.67,2.76,597033,0
|
| 192 |
+
NN.US,D,20220804,000000,2.75,2.84,2.6954,2.8,202993,0
|
| 193 |
+
NN.US,D,20220805,000000,2.8,2.87,2.715,2.8,200398,0
|
| 194 |
+
NN.US,D,20220808,000000,2.8,3.12,2.77,3.11,926640,0
|
| 195 |
+
NN.US,D,20220809,000000,3.15,3.19,2.85,2.93,524196,0
|
| 196 |
+
NN.US,D,20220810,000000,2.85,3.45,2.85,3.36,839673,0
|
| 197 |
+
NN.US,D,20220811,000000,3.65,3.65,3.29,3.39,591344,0
|
| 198 |
+
NN.US,D,20220812,000000,3.26,3.28,3,3.18,1135377,0
|
| 199 |
+
NN.US,D,20220815,000000,3.17,3.2,3.015,3.1,219640,0
|
| 200 |
+
NN.US,D,20220816,000000,3.21,3.21,3,3.17,474591,0
|
| 201 |
+
NN.US,D,20220817,000000,3.29,3.3,3.04,3.05,501884,0
|
| 202 |
+
NN.US,D,20220818,000000,3.05,3.17,2.74,3.17,788340,0
|
| 203 |
+
NN.US,D,20220819,000000,3.18,3.1963,2.82,2.84,345426,0
|
| 204 |
+
NN.US,D,20220822,000000,2.87,2.945,2.77,2.94,324544,0
|
| 205 |
+
NN.US,D,20220823,000000,2.87,3.09,2.87,3.03,338214,0
|
| 206 |
+
NN.US,D,20220824,000000,3.05,3.1451,3.02,3.09,446589,0
|
| 207 |
+
NN.US,D,20220825,000000,3.07,3.245,3.06,3.23,351883,0
|
| 208 |
+
NN.US,D,20220826,000000,3.17,3.38,3.05,3.1,479333,0
|
| 209 |
+
NN.US,D,20220829,000000,3.08,3.32,3.07,3.27,613720,0
|
| 210 |
+
NN.US,D,20220830,000000,3.23,3.37,3.21,3.3,445756,0
|
| 211 |
+
NN.US,D,20220831,000000,3.34,3.5078,3.11,3.39,641770,0
|
| 212 |
+
NN.US,D,20220901,000000,3.32,3.41,3.15,3.31,310448,0
|
| 213 |
+
NN.US,D,20220902,000000,3.41,3.51,3.205,3.23,209686,0
|
| 214 |
+
NN.US,D,20220906,000000,3.24,3.47,3.18,3.36,273796,0
|
| 215 |
+
NN.US,D,20220907,000000,3.36,3.47,3.26,3.38,203102,0
|
| 216 |
+
NN.US,D,20220908,000000,3.31,3.48,3.31,3.48,149414,0
|
| 217 |
+
NN.US,D,20220909,000000,3.5,3.5,3.39,3.44,377685,0
|
| 218 |
+
NN.US,D,20220912,000000,3.4,3.44,3.2826,3.38,220360,0
|
| 219 |
+
NN.US,D,20220913,000000,3.43,3.43,3.2,3.32,308289,0
|
| 220 |
+
NN.US,D,20220914,000000,3.26,3.28,3.08,3.13,510175,0
|
| 221 |
+
NN.US,D,20220915,000000,3.12,3.14,2.83,2.95,589565,0
|
| 222 |
+
NN.US,D,20220916,000000,2.93,2.93,2.65,2.8,2121946,0
|
| 223 |
+
NN.US,D,20220919,000000,2.8,2.875,2.76,2.76,383573,0
|
| 224 |
+
NN.US,D,20220920,000000,2.69,2.81,2.51,2.77,791040,0
|
| 225 |
+
NN.US,D,20220921,000000,2.78,2.89,2.68,2.68,176174,0
|
| 226 |
+
NN.US,D,20220922,000000,2.6,3.05,2.53,2.76,496306,0
|
| 227 |
+
NN.US,D,20220923,000000,2.8,2.8,2.65,2.74,235513,0
|
| 228 |
+
NN.US,D,20220926,000000,2.67,2.88,2.67,2.87,261889,0
|
| 229 |
+
NN.US,D,20220927,000000,2.87,2.98,2.81,2.88,242402,0
|
| 230 |
+
NN.US,D,20220928,000000,2.91,2.91,2.74,2.81,224680,0
|
| 231 |
+
NN.US,D,20220929,000000,2.85,2.88,2.71,2.84,374926,0
|
| 232 |
+
NN.US,D,20220930,000000,2.9,2.9,2.6,2.69,325010,0
|
| 233 |
+
NN.US,D,20221003,000000,2.76,2.82,2.65,2.76,207312,0
|
| 234 |
+
NN.US,D,20221004,000000,2.76,3.11,2.735,2.99,390869,0
|
| 235 |
+
NN.US,D,20221005,000000,2.96,3.09,2.85,2.97,156160,0
|
| 236 |
+
NN.US,D,20221006,000000,2.92,3.17,2.92,3.01,199029,0
|
| 237 |
+
NN.US,D,20221007,000000,2.92,3.08,2.79,2.79,177096,0
|
| 238 |
+
NN.US,D,20221010,000000,2.85,2.85,2.67,2.72,142738,0
|
| 239 |
+
NN.US,D,20221011,000000,2.71,2.76,2.485,2.6,244129,0
|
| 240 |
+
NN.US,D,20221012,000000,2.61,2.69,2.45,2.62,198050,0
|
| 241 |
+
NN.US,D,20221013,000000,2.72,2.7599,2.515,2.68,209830,0
|
| 242 |
+
NN.US,D,20221014,000000,2.72,2.8499,2.65,2.75,170970,0
|
| 243 |
+
NN.US,D,20221017,000000,2.75,2.905,2.75,2.87,197435,0
|
| 244 |
+
NN.US,D,20221018,000000,3,3.1377,2.91,2.98,154458,0
|
| 245 |
+
NN.US,D,20221019,000000,2.97,3,2.85,2.87,194122,0
|
| 246 |
+
NN.US,D,20221020,000000,2.91,2.98,2.8,2.85,184344,0
|
| 247 |
+
NN.US,D,20221021,000000,2.87,2.92,2.8,2.91,143206,0
|
| 248 |
+
NN.US,D,20221024,000000,2.93,3.155,2.87,3.09,314262,0
|
| 249 |
+
NN.US,D,20221025,000000,3.06,3.35,3.06,3.25,386492,0
|
| 250 |
+
NN.US,D,20221026,000000,3.29,3.39,3.26,3.38,165603,0
|
| 251 |
+
NN.US,D,20221027,000000,3.39,3.52,3.29,3.34,371182,0
|
| 252 |
+
NN.US,D,20221028,000000,3.37,3.4,3.255,3.35,178098,0
|
| 253 |
+
NN.US,D,20221031,000000,3.37,3.48,3.26,3.43,271650,0
|
| 254 |
+
NN.US,D,20221101,000000,3.46,3.505,3.29,3.38,150648,0
|
| 255 |
+
NN.US,D,20221102,000000,3.29,3.52,3.12,3.4,241857,0
|
| 256 |
+
NN.US,D,20221103,000000,3.4,3.4,3.265,3.35,252304,0
|
| 257 |
+
NN.US,D,20221104,000000,3.32,3.44,3.24,3.29,215212,0
|
| 258 |
+
NN.US,D,20221107,000000,3.31,3.38,3.22,3.3,212628,0
|
| 259 |
+
NN.US,D,20221108,000000,3.34,3.37,3.16,3.24,223780,0
|
| 260 |
+
NN.US,D,20221109,000000,3.2,3.33,3.11,3.11,194156,0
|
| 261 |
+
NN.US,D,20221110,000000,3.3,3.34,3.175,3.22,461633,0
|
| 262 |
+
NN.US,D,20221111,000000,3.18,3.41,3.05,3.38,484905,0
|
| 263 |
+
NN.US,D,20221114,000000,3.3,3.69,3.3,3.48,309059,0
|
| 264 |
+
NN.US,D,20221115,000000,3.48,3.64,3.17,3.33,1095433,0
|
| 265 |
+
NN.US,D,20221116,000000,3.36,3.7226,3.29,3.57,401724,0
|
| 266 |
+
NN.US,D,20221117,000000,3.51,3.74,3.51,3.71,286581,0
|
| 267 |
+
NN.US,D,20221118,000000,3.85,3.85,3.33,3.49,246410,0
|
| 268 |
+
NN.US,D,20221121,000000,3.49,3.54,3.12,3.13,230542,0
|
| 269 |
+
NN.US,D,20221122,000000,3.13,3.68,3.08,3.625,255784,0
|
| 270 |
+
NN.US,D,20221123,000000,3.64,3.65,3.39,3.51,219974,0
|
| 271 |
+
NN.US,D,20221125,000000,3.48,3.605,3.46,3.55,64793,0
|
| 272 |
+
NN.US,D,20221128,000000,3.51,3.54,3.185,3.21,133513,0
|
| 273 |
+
NN.US,D,20221129,000000,3.18,3.47,3.18,3.26,95998,0
|
| 274 |
+
NN.US,D,20221130,000000,3.23,3.31,3.1,3.29,300323,0
|
| 275 |
+
NN.US,D,20221201,000000,3.29,3.41,3.15,3.21,144981,0
|
| 276 |
+
NN.US,D,20221202,000000,3.18,3.3,3.13,3.18,160557,0
|
| 277 |
+
NN.US,D,20221205,000000,3.18,3.23,2.95,2.97,509935,0
|
| 278 |
+
NN.US,D,20221206,000000,3.03,3.09,2.88,2.91,362178,0
|
| 279 |
+
NN.US,D,20221207,000000,2.89,3.03,2.78,2.89,228050,0
|
| 280 |
+
NN.US,D,20221208,000000,2.91,3.01,2.77,2.9,100362,0
|
| 281 |
+
NN.US,D,20221209,000000,2.91,3,2.71,2.74,309819,0
|
| 282 |
+
NN.US,D,20221212,000000,2.8,2.81,2.66,2.76,103391,0
|
| 283 |
+
NN.US,D,20221213,000000,2.9,3.06,2.77,2.95,443355,0
|
| 284 |
+
NN.US,D,20221214,000000,2.9,2.99,2.78,2.95,536172,0
|
| 285 |
+
NN.US,D,20221215,000000,2.93,2.96,2.72,2.86,418354,0
|
| 286 |
+
NN.US,D,20221216,000000,2.81,2.86,2.64,2.85,1873951,0
|
| 287 |
+
NN.US,D,20221219,000000,2.9,2.94,2.56,2.7,491640,0
|
| 288 |
+
NN.US,D,20221220,000000,2.66,2.91,2.58,2.9,320252,0
|
| 289 |
+
NN.US,D,20221221,000000,2.88,2.97,2.83,2.89,220280,0
|
| 290 |
+
NN.US,D,20221222,000000,2.86,2.92,2.73,2.8,446568,0
|
| 291 |
+
NN.US,D,20221223,000000,2.8,2.83,2.62,2.8,348554,0
|
| 292 |
+
NN.US,D,20221227,000000,2.74,2.85,2.64,2.76,1539558,0
|
| 293 |
+
NN.US,D,20221228,000000,2.78,2.85,2.71,2.74,263852,0
|
| 294 |
+
NN.US,D,20221229,000000,2.76,3.005,2.76,2.88,355663,0
|
| 295 |
+
NN.US,D,20221230,000000,2.83,3.01,2.83,2.93,278498,0
|
| 296 |
+
NN.US,D,20230103,000000,2.95,3.075,2.94,3.06,127454,0
|
| 297 |
+
NN.US,D,20230104,000000,3.07,3.125,2.99,3.12,183140,0
|
| 298 |
+
NN.US,D,20230105,000000,3.11,3.11,2.98,3.02,117084,0
|
| 299 |
+
NN.US,D,20230106,000000,3.03,3.06,2.99,3.04,108567,0
|
| 300 |
+
NN.US,D,20230109,000000,3.05,3.12,3.03,3.06,146498,0
|
| 301 |
+
NN.US,D,20230110,000000,3.06,3.12,3.02,3.1,195678,0
|
| 302 |
+
NN.US,D,20230111,000000,3.1,3.19,3.1,3.12,222743,0
|
| 303 |
+
NN.US,D,20230112,000000,3.16,3.18,2.83,2.98,800574,0
|
| 304 |
+
NN.US,D,20230113,000000,2.91,3.03,2.87,3,402312,0
|
| 305 |
+
NN.US,D,20230117,000000,2.99,3.02,2.83,2.9,533562,0
|
| 306 |
+
NN.US,D,20230118,000000,2.86,2.95,2.64,2.7,351662,0
|
| 307 |
+
NN.US,D,20230119,000000,2.66,2.74,2.49,2.53,326477,0
|
| 308 |
+
NN.US,D,20230120,000000,2.55,2.7299,2.43,2.71,652721,0
|
| 309 |
+
NN.US,D,20230123,000000,2.73,2.88,2.69,2.81,230718,0
|
| 310 |
+
NN.US,D,20230124,000000,2.75,2.93,2.7452,2.91,343982,0
|
| 311 |
+
NN.US,D,20230125,000000,2.84,3.17,2.8,3.1,2184354,0
|
| 312 |
+
NN.US,D,20230126,000000,3.1,3.16,3.025,3.08,606639,0
|
| 313 |
+
NN.US,D,20230127,000000,2.98,3.14,2.89,2.91,741139,0
|
| 314 |
+
NN.US,D,20230130,000000,2.9,2.9,2.7119,2.76,389090,0
|
| 315 |
+
NN.US,D,20230131,000000,2.82,2.99,2.75,2.96,304940,0
|
| 316 |
+
NN.US,D,20230201,000000,2.93,3.01,2.8857,2.99,653356,0
|
| 317 |
+
NN.US,D,20230202,000000,3.01,3.07,2.925,3,607142,0
|
| 318 |
+
NN.US,D,20230203,000000,2.91,3.11,2.8602,3.07,1070161,0
|
| 319 |
+
NN.US,D,20230206,000000,3.06,3.105,2.96,3.02,448484,0
|
| 320 |
+
NN.US,D,20230207,000000,2.99,3.25,2.99,3.22,1615866,0
|
| 321 |
+
NN.US,D,20230208,000000,3.27,3.61,3.245,3.46,791149,0
|
| 322 |
+
NN.US,D,20230209,000000,3.47,3.5399,3.04,3.06,513762,0
|
| 323 |
+
NN.US,D,20230210,000000,3.02,3.23,2.915,3.16,707293,0
|
| 324 |
+
NN.US,D,20230213,000000,3.12,3.125,2.91,2.93,322923,0
|
| 325 |
+
NN.US,D,20230214,000000,2.91,2.99,2.78,2.86,483122,0
|
| 326 |
+
NN.US,D,20230215,000000,2.91,2.95,2.72,2.8,295486,0
|
| 327 |
+
NN.US,D,20230216,000000,2.78,2.94,2.66,2.87,264241,0
|
| 328 |
+
NN.US,D,20230217,000000,2.88,2.93,2.83,2.91,143928,0
|
| 329 |
+
NN.US,D,20230221,000000,2.82,2.9,2.73,2.83,286426,0
|
| 330 |
+
NN.US,D,20230222,000000,2.83,2.91,2.705,2.75,364947,0
|
| 331 |
+
NN.US,D,20230223,000000,2.76,2.87,2.67,2.82,1149424,0
|
| 332 |
+
NN.US,D,20230224,000000,2.78,2.815,2.72,2.78,215697,0
|
| 333 |
+
NN.US,D,20230227,000000,2.8,2.83,2.72,2.76,195763,0
|
| 334 |
+
NN.US,D,20230228,000000,2.75,2.785,2.71,2.76,796956,0
|
| 335 |
+
NN.US,D,20230301,000000,2.76,2.8,2.585,2.77,713560,0
|
| 336 |
+
NN.US,D,20230302,000000,2.77,2.79,2.645,2.66,149325,0
|
| 337 |
+
NN.US,D,20230303,000000,2.67,2.7,2.61,2.67,147323,0
|
| 338 |
+
NN.US,D,20230306,000000,2.72,2.765,2.65,2.73,212424,0
|
| 339 |
+
NN.US,D,20230307,000000,2.71,2.775,2.67,2.73,170078,0
|
| 340 |
+
NN.US,D,20230308,000000,2.74,2.77,2.69,2.74,255273,0
|
| 341 |
+
NN.US,D,20230309,000000,2.76,2.8,2.65,2.66,223849,0
|
| 342 |
+
NN.US,D,20230310,000000,2.65,2.65,2.39,2.4,237217,0
|
| 343 |
+
NN.US,D,20230313,000000,2.36,2.36,2.15,2.19,365816,0
|
| 344 |
+
NN.US,D,20230314,000000,2.27,2.275,2.145,2.16,284955,0
|
| 345 |
+
NN.US,D,20230315,000000,2.08,2.235,2.06,2.16,264998,0
|
| 346 |
+
NN.US,D,20230316,000000,2.12,2.23,2.11,2.13,735452,0
|
| 347 |
+
NN.US,D,20230317,000000,2.13,2.13,2,2.08,667797,0
|
| 348 |
+
NN.US,D,20230320,000000,2.12,2.12,1.87,2.02,624196,0
|
| 349 |
+
NN.US,D,20230321,000000,2.05,2.085,1.97,2,244722,0
|
| 350 |
+
NN.US,D,20230322,000000,2.09,2.09,1.84,1.885,562640,0
|
| 351 |
+
NN.US,D,20230323,000000,1.95,2.045,1.7,1.72,710268,0
|
| 352 |
+
NN.US,D,20230324,000000,1.7,1.72,1.59,1.72,539165,0
|
| 353 |
+
NN.US,D,20230327,000000,1.75,1.805,1.72,1.77,519910,0
|
| 354 |
+
NN.US,D,20230328,000000,1.8,2.11,1.77,2.05,637523,0
|
| 355 |
+
NN.US,D,20230329,000000,2.06,2.11,1.935,1.995,359649,0
|
| 356 |
+
NN.US,D,20230330,000000,2,2.02,1.835,1.89,281033,0
|
| 357 |
+
NN.US,D,20230331,000000,1.92,2.14,1.8715,2.03,448594,0
|
| 358 |
+
NN.US,D,20230403,000000,2.05,2.0999,1.9,1.98,241286,0
|
| 359 |
+
NN.US,D,20230404,000000,1.97,2,1.845,1.85,266963,0
|
| 360 |
+
NN.US,D,20230405,000000,1.85,1.92,1.74,1.83,179665,0
|
| 361 |
+
NN.US,D,20230406,000000,1.84,1.89,1.81,1.88,113242,0
|
| 362 |
+
NN.US,D,20230410,000000,1.89,1.95,1.83,1.93,192443,0
|
| 363 |
+
NN.US,D,20230411,000000,1.92,2.015,1.91,1.96,168849,0
|
| 364 |
+
NN.US,D,20230412,000000,1.96,2.04,1.94,1.98,183594,0
|
| 365 |
+
NN.US,D,20230413,000000,1.97,2.05,1.95,2.05,132947,0
|
| 366 |
+
NN.US,D,20230414,000000,2.05,2.11,1.99,2.02,206297,0
|
| 367 |
+
NN.US,D,20230417,000000,2.02,2.0906,1.99,2.07,179562,0
|
| 368 |
+
NN.US,D,20230418,000000,2.07,2.14,2.04,2.07,203766,0
|
| 369 |
+
NN.US,D,20230419,000000,2.14,2.14,2,2.09,132801,0
|
| 370 |
+
NN.US,D,20230420,000000,2.05,2.14,2.04,2.13,151151,0
|
| 371 |
+
NN.US,D,20230421,000000,2.1,2.13,1.96,1.98,203368,0
|
| 372 |
+
NN.US,D,20230424,000000,1.98,2.095,1.91,1.97,147692,0
|
| 373 |
+
NN.US,D,20230425,000000,1.96,2.24,1.93,2.16,472875,0
|
| 374 |
+
NN.US,D,20230426,000000,2.13,2.2,2.095,2.15,298572,0
|
| 375 |
+
NN.US,D,20230427,000000,2.18,2.185,2.08,2.14,134061,0
|
| 376 |
+
NN.US,D,20230428,000000,2.13,2.19,2.095,2.16,169683,0
|
| 377 |
+
NN.US,D,20230501,000000,2.19,2.19,1.995,2.04,318695,0
|
| 378 |
+
NN.US,D,20230502,000000,2.02,2.06,1.95,1.99,122304,0
|
| 379 |
+
NN.US,D,20230503,000000,2.02,2.085,2,2.01,180494,0
|
| 380 |
+
NN.US,D,20230504,000000,1.99,2,1.95,1.99,81748,0
|
| 381 |
+
NN.US,D,20230505,000000,1.92,2.1,1.92,2.08,317425,0
|
| 382 |
+
NN.US,D,20230508,000000,2.09,2.16,2.01,2.13,226436,0
|
| 383 |
+
NN.US,D,20230509,000000,2.12,2.2,2.02,2.18,147540,0
|
| 384 |
+
NN.US,D,20230510,000000,2.2,2.4,2.2,2.33,398903,0
|
| 385 |
+
NN.US,D,20230511,000000,2.72,2.955,2.59,2.85,963988,0
|
| 386 |
+
NN.US,D,20230512,000000,2.92,2.92,2.78,2.82,383177,0
|
| 387 |
+
NN.US,D,20230515,000000,2.78,2.8701,2.46,2.47,332101,0
|
| 388 |
+
NN.US,D,20230516,000000,2.43,2.46,2.28,2.3,161921,0
|
| 389 |
+
NN.US,D,20230517,000000,2.3,2.33,2.22,2.29,360980,0
|
| 390 |
+
NN.US,D,20230518,000000,2.27,2.47,2.18,2.34,760039,0
|
| 391 |
+
NN.US,D,20230519,000000,2.41,2.41,2.23,2.24,195414,0
|
| 392 |
+
NN.US,D,20230522,000000,2.22,2.299,2.12,2.185,272199,0
|
| 393 |
+
NN.US,D,20230523,000000,2.16,2.37,2.155,2.28,191198,0
|
| 394 |
+
NN.US,D,20230524,000000,2.31,2.3376,2.225,2.23,93209,0
|
| 395 |
+
NN.US,D,20230525,000000,2.22,2.42,2.17,2.37,248359,0
|
| 396 |
+
NN.US,D,20230526,000000,2.35,2.46,2.31,2.41,214239,0
|
| 397 |
+
NN.US,D,20230530,000000,2.42,2.63,2.42,2.57,459912,0
|
| 398 |
+
NN.US,D,20230531,000000,2.52,2.61,2.49,2.58,261833,0
|
| 399 |
+
NN.US,D,20230601,000000,2.57,2.735,2.42,2.59,583842,0
|
| 400 |
+
NN.US,D,20230602,000000,2.6,2.68,2.565,2.67,364380,0
|
| 401 |
+
NN.US,D,20230605,000000,2.68,2.79,2.65,2.73,334545,0
|
| 402 |
+
NN.US,D,20230606,000000,2.7,2.81,2.68,2.77,356003,0
|
| 403 |
+
NN.US,D,20230607,000000,2.79,2.85,2.72,2.78,518060,0
|
| 404 |
+
NN.US,D,20230608,000000,2.78,2.84,2.67,2.79,292292,0
|
| 405 |
+
NN.US,D,20230609,000000,2.77,2.86,2.715,2.73,239464,0
|
| 406 |
+
NN.US,D,20230612,000000,2.74,2.865,2.7,2.85,215599,0
|
| 407 |
+
NN.US,D,20230613,000000,2.87,3.07,2.86,3.03,301238,0
|
| 408 |
+
NN.US,D,20230614,000000,3.05,3.17,2.985,3.09,319469,0
|
| 409 |
+
NN.US,D,20230615,000000,3.09,3.1152,2.9539,2.99,269563,0
|
| 410 |
+
NN.US,D,20230616,000000,3.07,3.0999,2.95,2.95,367102,0
|
| 411 |
+
NN.US,D,20230620,000000,2.95,2.95,2.83,2.87,256161,0
|
| 412 |
+
NN.US,D,20230621,000000,2.85,2.89,2.71,2.76,246741,0
|
| 413 |
+
NN.US,D,20230622,000000,2.75,2.89,2.74,2.88,183178,0
|
| 414 |
+
NN.US,D,20230623,000000,2.82,3.09,2.78,3.02,1710682,0
|
| 415 |
+
NN.US,D,20230626,000000,3.05,3.05,2.8892,2.9,391969,0
|
| 416 |
+
NN.US,D,20230627,000000,2.9,3.07,2.78,3.05,363105,0
|
| 417 |
+
NN.US,D,20230628,000000,3.04,3.1,2.9698,3,248307,0
|
| 418 |
+
NN.US,D,20230629,000000,3,3.06,2.985,3.03,108044,0
|
| 419 |
+
NN.US,D,20230630,000000,3.06,3.06,2.93,2.94,141523,0
|
| 420 |
+
NN.US,D,20230703,000000,2.87,2.995,2.87,2.99,91694,0
|
| 421 |
+
NN.US,D,20230705,000000,3,3,2.93,2.99,109250,0
|
| 422 |
+
NN.US,D,20230706,000000,2.97,2.97,2.77,2.89,149007,0
|
| 423 |
+
NN.US,D,20230707,000000,2.89,3,2.88,2.97,91991,0
|
| 424 |
+
NN.US,D,20230710,000000,2.99,3.045,2.945,2.99,172243,0
|
| 425 |
+
NN.US,D,20230711,000000,2.96,3.04,2.92,3.03,103467,0
|
| 426 |
+
NN.US,D,20230712,000000,3.09,3.23,3.05,3.18,194195,0
|
| 427 |
+
NN.US,D,20230713,000000,3.28,3.28,3.12,3.2,235680,0
|
| 428 |
+
NN.US,D,20230714,000000,3.16,3.19,2.97,2.99,190954,0
|
| 429 |
+
NN.US,D,20230717,000000,2.95,3.075,2.94,2.95,152725,0
|
| 430 |
+
NN.US,D,20230718,000000,2.98,3.01,2.93,2.94,95124,0
|
| 431 |
+
NN.US,D,20230719,000000,2.94,3.01,2.925,3,130354,0
|
| 432 |
+
NN.US,D,20230720,000000,2.99,3.01,2.95,3,167299,0
|
| 433 |
+
NN.US,D,20230721,000000,3.04,3.05,2.89,2.94,180136,0
|
| 434 |
+
NN.US,D,20230724,000000,2.98,3.04,2.93,2.99,249224,0
|
| 435 |
+
NN.US,D,20230725,000000,3,3.11,2.96,3.05,130885,0
|
| 436 |
+
NN.US,D,20230726,000000,3.04,3.05,2.9299,3,174901,0
|
| 437 |
+
NN.US,D,20230727,000000,3.02,3.06,2.95,2.97,212423,0
|
| 438 |
+
NN.US,D,20230728,000000,2.99,3.01,2.97,2.97,141388,0
|
| 439 |
+
NN.US,D,20230731,000000,2.99,3.23,2.97,3.21,209390,0
|
| 440 |
+
NN.US,D,20230801,000000,3.2,3.31,3.1193,3.24,118881,0
|
| 441 |
+
NN.US,D,20230802,000000,3.25,3.25,3.13,3.15,73417,0
|
| 442 |
+
NN.US,D,20230803,000000,3.15,3.42,3.12,3.37,141237,0
|
| 443 |
+
NN.US,D,20230804,000000,3.45,3.57,3.42,3.51,194656,0
|
| 444 |
+
NN.US,D,20230807,000000,3.43,3.53,3.3,3.37,295796,0
|
| 445 |
+
NN.US,D,20230808,000000,3.34,3.37,3.265,3.35,119024,0
|
| 446 |
+
NN.US,D,20230809,000000,3.39,3.455,3.305,3.35,192006,0
|
| 447 |
+
NN.US,D,20230810,000000,3.38,3.88,3.38,3.78,637572,0
|
| 448 |
+
NN.US,D,20230811,000000,3.76,5.21,3.76,4.5,2785125,0
|
| 449 |
+
NN.US,D,20230814,000000,4.47,4.65,4.3,4.58,449309,0
|
| 450 |
+
NN.US,D,20230815,000000,4.59,4.68,4.24,4.29,385589,0
|
| 451 |
+
NN.US,D,20230816,000000,4.3,4.38,4.2,4.22,254010,0
|
| 452 |
+
NN.US,D,20230817,000000,4.26,4.32,4.12,4.16,208881,0
|
| 453 |
+
NN.US,D,20230818,000000,4.13,4.22,3.98,4,263004,0
|
| 454 |
+
NN.US,D,20230821,000000,4,4.0631,3.61,3.86,446283,0
|
| 455 |
+
NN.US,D,20230822,000000,3.96,4.0891,3.89,3.97,243354,0
|
| 456 |
+
NN.US,D,20230823,000000,3.96,4.23,3.93,4.19,175937,0
|
| 457 |
+
NN.US,D,20230824,000000,4.22,4.51,4.1073,4.12,340150,0
|
| 458 |
+
NN.US,D,20230825,000000,4.19,4.36,4.07,4.35,157191,0
|
| 459 |
+
NN.US,D,20230828,000000,4.37,4.53,4.2,4.28,219505,0
|
| 460 |
+
NN.US,D,20230829,000000,4.28,4.4435,4.0829,4.35,255483,0
|
| 461 |
+
NN.US,D,20230830,000000,4.37,4.68,4.32,4.585,321445,0
|
| 462 |
+
NN.US,D,20230831,000000,4.58,4.7295,4.23,4.32,238452,0
|
| 463 |
+
NN.US,D,20230901,000000,4.32,4.5,4.32,4.44,102299,0
|
| 464 |
+
NN.US,D,20230905,000000,4.45,4.69,4.4306,4.55,233542,0
|
| 465 |
+
NN.US,D,20230906,000000,4.59,4.62,4.37,4.44,162655,0
|
| 466 |
+
NN.US,D,20230907,000000,4.38,4.51,4.3,4.33,179641,0
|
| 467 |
+
NN.US,D,20230908,000000,4.34,4.41,4.29,4.35,104591,0
|
| 468 |
+
NN.US,D,20230911,000000,4.37,4.5,4.3263,4.49,189507,0
|
| 469 |
+
NN.US,D,20230912,000000,4.68,5.29,4.62,5.07,1849142,0
|
| 470 |
+
NN.US,D,20230913,000000,5.5,5.9,5.35,5.73,1695659,0
|
| 471 |
+
NN.US,D,20230914,000000,5.81,6.07,5.64,5.84,792238,0
|
| 472 |
+
NN.US,D,20230915,000000,5.82,5.96,5.6301,5.9,1775457,0
|
| 473 |
+
NN.US,D,20230918,000000,6.01,6.02,5.4,5.47,710779,0
|
| 474 |
+
NN.US,D,20230919,000000,5.52,5.84,5.51,5.75,400342,0
|
| 475 |
+
NN.US,D,20230920,000000,5.76,5.8245,5.2,5.23,476564,0
|
| 476 |
+
NN.US,D,20230921,000000,5.19,5.27,5.02,5.13,333116,0
|
| 477 |
+
NN.US,D,20230922,000000,5.28,5.55,5.14,5.5,309879,0
|
| 478 |
+
NN.US,D,20230925,000000,5.51,5.62,5.34,5.41,436758,0
|
| 479 |
+
NN.US,D,20230926,000000,5.36,5.47,5.28,5.35,260043,0
|
| 480 |
+
NN.US,D,20230927,000000,5.55,5.55,5.29,5.34,465506,0
|
| 481 |
+
NN.US,D,20230928,000000,5.31,5.4697,5.2101,5.4,1046632,0
|
| 482 |
+
NN.US,D,20230929,000000,5.41,5.599,5.05,5.14,1023746,0
|
| 483 |
+
NN.US,D,20231002,000000,5.06,5.22,4.87,4.93,409672,0
|
| 484 |
+
NN.US,D,20231003,000000,4.89,4.955,4.66,4.75,428873,0
|
| 485 |
+
NN.US,D,20231004,000000,4.75,5.15,4.74,5.09,229487,0
|
| 486 |
+
NN.US,D,20231005,000000,5.08,5.2693,4.95,5.03,201551,0
|
| 487 |
+
NN.US,D,20231006,000000,5,5.247,5,5.23,264069,0
|
| 488 |
+
NN.US,D,20231009,000000,5.17,5.2,4.98,5.14,297581,0
|
| 489 |
+
NN.US,D,20231010,000000,5.15,5.38,5.15,5.28,292719,0
|
| 490 |
+
NN.US,D,20231011,000000,5.28,5.2866,5.08,5.12,166325,0
|
| 491 |
+
NN.US,D,20231012,000000,5.11,5.11,4.77,4.78,268681,0
|
| 492 |
+
NN.US,D,20231013,000000,4.9,4.9,4.46,4.61,424360,0
|
| 493 |
+
NN.US,D,20231016,000000,4.62,4.86,4.51,4.81,308438,0
|
| 494 |
+
NN.US,D,20231017,000000,4.74,5.04,4.74,4.99,273590,0
|
| 495 |
+
NN.US,D,20231018,000000,4.94,5,4.64,4.67,231875,0
|
| 496 |
+
NN.US,D,20231019,000000,4.66,4.8,4.61,4.65,163820,0
|
| 497 |
+
NN.US,D,20231020,000000,4.64,4.64,4.45,4.47,375740,0
|
| 498 |
+
NN.US,D,20231023,000000,4.45,4.53,4.38,4.38,226841,0
|
| 499 |
+
NN.US,D,20231024,000000,4.39,4.57,4.365,4.43,256994,0
|
| 500 |
+
NN.US,D,20231025,000000,4.49,4.51,4.37,4.4,200777,0
|
| 501 |
+
NN.US,D,20231026,000000,4.39,4.531,4.37,4.43,219443,0
|
| 502 |
+
NN.US,D,20231027,000000,4.46,4.5,4.3815,4.44,194579,0
|
| 503 |
+
NN.US,D,20231030,000000,4.52,4.61,4.33,4.47,175933,0
|
| 504 |
+
NN.US,D,20231031,000000,4.46,4.68,4.4301,4.66,202803,0
|
| 505 |
+
NN.US,D,20231101,000000,4.69,4.76,4.44,4.57,234032,0
|
| 506 |
+
NN.US,D,20231102,000000,4.6,4.72,4.51,4.6,219664,0
|
| 507 |
+
NN.US,D,20231103,000000,4.72,4.8275,4.54,4.68,273934,0
|
| 508 |
+
NN.US,D,20231106,000000,4.74,4.74,4.5,4.59,198036,0
|
| 509 |
+
NN.US,D,20231107,000000,4.69,4.849,4.6,4.81,265737,0
|
| 510 |
+
NN.US,D,20231108,000000,4.81,4.91,4.76,4.88,309186,0
|
| 511 |
+
NN.US,D,20231109,000000,4.7,5.01,4.44,4.85,438224,0
|
| 512 |
+
NN.US,D,20231110,000000,4.94,4.9599,4.45,4.6,440449,0
|
| 513 |
+
NN.US,D,20231113,000000,4.57,4.7599,4.515,4.72,347860,0
|
| 514 |
+
NN.US,D,20231114,000000,4.84,5.06,4.77,5.05,359826,0
|
| 515 |
+
NN.US,D,20231115,000000,5.09,5.22,4.53,4.83,1274806,0
|
| 516 |
+
NN.US,D,20231116,000000,4.81,5.04,4.72,4.79,329543,0
|
| 517 |
+
NN.US,D,20231117,000000,4.83,5.02,4.78,4.86,309694,0
|
| 518 |
+
NN.US,D,20231120,000000,5,5,4.78,4.79,330691,0
|
| 519 |
+
NN.US,D,20231121,000000,4.76,4.8,4.42,4.5,1010569,0
|
| 520 |
+
NN.US,D,20231122,000000,4.46,4.5,4.22,4.34,836808,0
|
| 521 |
+
NN.US,D,20231124,000000,4.34,4.5,4.27,4.48,238249,0
|
| 522 |
+
NN.US,D,20231127,000000,4.41,4.53,4.31,4.41,273205,0
|
| 523 |
+
NN.US,D,20231128,000000,4.43,4.46,4.13,4.17,715705,0
|
| 524 |
+
NN.US,D,20231129,000000,4.3,4.39,4.095,4.11,353467,0
|
| 525 |
+
NN.US,D,20231130,000000,4.12,4.18,3.94,3.96,1882066,0
|
| 526 |
+
NN.US,D,20231201,000000,3.9,4.26,3.88,4.21,908455,0
|
| 527 |
+
NN.US,D,20231204,000000,4.18,4.24,4.055,4.1,500638,0
|
| 528 |
+
NN.US,D,20231205,000000,4.11,4.2145,3.93,3.95,819305,0
|
| 529 |
+
NN.US,D,20231206,000000,3.96,4.19,3.755,3.93,1975264,0
|
| 530 |
+
NN.US,D,20231207,000000,3.91,4.035,3.71,3.94,1422715,0
|
| 531 |
+
NN.US,D,20231208,000000,3.94,4.09,3.9006,3.92,908490,0
|
| 532 |
+
NN.US,D,20231211,000000,3.93,4.1,3.78,4.07,889711,0
|
| 533 |
+
NN.US,D,20231212,000000,4.04,4.1,3.955,4,716381,0
|
| 534 |
+
NN.US,D,20231213,000000,4.03,4.145,3.98,4.09,610709,0
|
| 535 |
+
NN.US,D,20231214,000000,4.14,4.24,3.99,4.1,515061,0
|
| 536 |
+
NN.US,D,20231215,000000,4.14,4.14,3.91,4.01,753891,0
|
| 537 |
+
NN.US,D,20231218,000000,4.04,4.25,4.01,4.23,634490,0
|
| 538 |
+
NN.US,D,20231219,000000,4.29,4.385,4.07,4.19,761753,0
|
| 539 |
+
NN.US,D,20231220,000000,4.18,4.34,4.06,4.12,504571,0
|
| 540 |
+
NN.US,D,20231221,000000,4.15,4.32,4.14,4.3,363474,0
|
| 541 |
+
NN.US,D,20231222,000000,4.18,4.4,4.18,4.33,418602,0
|
| 542 |
+
NN.US,D,20231226,000000,4.32,4.45,4.26,4.43,330855,0
|
| 543 |
+
NN.US,D,20231227,000000,4.42,4.55,4.375,4.42,312720,0
|
| 544 |
+
NN.US,D,20231228,000000,4.42,4.53,4.3924,4.51,410498,0
|
| 545 |
+
NN.US,D,20231229,000000,4.51,4.51,4.4,4.45,1212116,0
|
| 546 |
+
NN.US,D,20240102,000000,4.42,4.55,4.37,4.5,420190,0
|
| 547 |
+
NN.US,D,20240103,000000,4.46,4.675,4.301,4.535,429058,0
|
| 548 |
+
NN.US,D,20240104,000000,4.55,4.55,4.395,4.52,465978,0
|
| 549 |
+
NN.US,D,20240105,000000,4.51,4.62,4.4,4.59,565033,0
|
| 550 |
+
NN.US,D,20240108,000000,4.57,4.775,4.54,4.63,402868,0
|
| 551 |
+
NN.US,D,20240109,000000,4.7,5.2832,4.63,5.1,2239782,0
|
| 552 |
+
NN.US,D,20240110,000000,5.15,5.19,4.55,4.585,1313349,0
|
| 553 |
+
NN.US,D,20240111,000000,4.65,4.69,4.095,4.125,1224423,0
|
| 554 |
+
NN.US,D,20240112,000000,4.2,4.24,3.91,3.98,1407490,0
|
| 555 |
+
NN.US,D,20240116,000000,4.05,4.05,3.76,3.88,1128092,0
|
| 556 |
+
NN.US,D,20240117,000000,3.84,3.9,3.77,3.85,432474,0
|
| 557 |
+
NN.US,D,20240118,000000,3.86,3.91,3.655,3.9,1575808,0
|
| 558 |
+
NN.US,D,20240119,000000,3.9,3.91,3.71,3.88,1272856,0
|
| 559 |
+
NN.US,D,20240122,000000,3.86,4.01,3.86,3.95,706090,0
|
| 560 |
+
NN.US,D,20240123,000000,3.98,4.05,3.815,3.85,817814,0
|
| 561 |
+
NN.US,D,20240124,000000,4.23,4.23,3.79,3.79,1044255,0
|
| 562 |
+
NN.US,D,20240125,000000,3.79,3.84,3.69,3.76,883415,0
|
| 563 |
+
NN.US,D,20240126,000000,3.85,3.9,3.73,3.75,1027817,0
|
| 564 |
+
NN.US,D,20240129,000000,3.74,4.17,3.67,4.15,1182127,0
|
| 565 |
+
NN.US,D,20240130,000000,4.14,4.245,4.049,4.17,704058,0
|
| 566 |
+
NN.US,D,20240131,000000,4.13,4.27,4.07,4.16,759663,0
|
| 567 |
+
NN.US,D,20240201,000000,4.16,4.25,4.12,4.13,722702,0
|
| 568 |
+
NN.US,D,20240202,000000,4.1,4.13,4.03,4.09,472853,0
|
| 569 |
+
NN.US,D,20240205,000000,4.06,4.31,4.03,4.16,537440,0
|
| 570 |
+
NN.US,D,20240206,000000,4.11,4.25,4.11,4.13,392186,0
|
| 571 |
+
NN.US,D,20240207,000000,4.17,4.19,4.1,4.13,445740,0
|
| 572 |
+
NN.US,D,20240208,000000,4.08,4.5,4.08,4.4,674089,0
|
| 573 |
+
NN.US,D,20240209,000000,4.41,4.53,4.31,4.41,452387,0
|
| 574 |
+
NN.US,D,20240212,000000,4.48,4.57,4.345,4.4,477339,0
|
| 575 |
+
NN.US,D,20240213,000000,4.3,4.4,4,4.01,585759,0
|
| 576 |
+
NN.US,D,20240214,000000,4.04,4.09,3.85,3.98,975817,0
|
| 577 |
+
NN.US,D,20240215,000000,4.02,4.14,3.97,4.11,316926,0
|
| 578 |
+
NN.US,D,20240216,000000,4.1,4.22,4.035,4.2,342149,0
|
| 579 |
+
NN.US,D,20240220,000000,4.2,4.41,4.16,4.34,550046,0
|
| 580 |
+
NN.US,D,20240221,000000,4.37,4.37,4.05,4.09,391345,0
|
| 581 |
+
NN.US,D,20240222,000000,4.09,4.23,4.04,4.15,453398,0
|
| 582 |
+
NN.US,D,20240223,000000,4.16,4.2,4.09,4.1,293284,0
|
| 583 |
+
NN.US,D,20240226,000000,4.09,4.34,4.07,4.18,340357,0
|
| 584 |
+
NN.US,D,20240227,000000,4.19,4.22,3.95,4.05,417270,0
|
| 585 |
+
NN.US,D,20240228,000000,4.03,4.095,3.95,3.97,500479,0
|
| 586 |
+
NN.US,D,20240229,000000,4.11,4.34,4.01,4.28,2108799,0
|
| 587 |
+
NN.US,D,20240301,000000,4.31,4.5,4.2,4.3,944898,0
|
| 588 |
+
NN.US,D,20240304,000000,4.29,4.32,3.87,3.93,825959,0
|
| 589 |
+
NN.US,D,20240305,000000,3.89,3.89,3.664,3.755,458929,0
|
| 590 |
+
NN.US,D,20240306,000000,3.76,3.76,3.61,3.64,435539,0
|
| 591 |
+
NN.US,D,20240307,000000,3.67,3.755,3.55,3.67,733639,0
|
| 592 |
+
NN.US,D,20240308,000000,3.62,3.99,3.62,3.89,876245,0
|
| 593 |
+
NN.US,D,20240311,000000,4.02,5.27,3.98,5.26,3333430,0
|
| 594 |
+
NN.US,D,20240312,000000,5.29,5.48,5.08,5.24,2579465,0
|
| 595 |
+
NN.US,D,20240313,000000,5.24,5.61,5.24,5.605,2097249,0
|
| 596 |
+
NN.US,D,20240314,000000,5.44,5.44,4.02,4.24,2185647,0
|
| 597 |
+
NN.US,D,20240315,000000,4.15,4.31,4.01,4.21,1258619,0
|
| 598 |
+
NN.US,D,20240318,000000,4.21,4.77,3.95,4.73,2004628,0
|
| 599 |
+
NN.US,D,20240319,000000,4.69,4.92,4.62,4.74,656497,0
|
| 600 |
+
NN.US,D,20240320,000000,4.57,4.93,4.5,4.82,709986,0
|
| 601 |
+
NN.US,D,20240321,000000,5.03,5.8333,4.98,5.66,2052032,0
|
| 602 |
+
NN.US,D,20240322,000000,5.6,6.595,5.5312,6.19,1868678,0
|
| 603 |
+
NN.US,D,20240325,000000,6.48,6.67,6.19,6.58,1145508,0
|
| 604 |
+
NN.US,D,20240326,000000,6.61,6.945,6.52,6.93,901760,0
|
| 605 |
+
NN.US,D,20240327,000000,6.91,7.1368,6.71,6.91,1146324,0
|
| 606 |
+
NN.US,D,20240328,000000,6.51,6.94,6.415,6.58,757039,0
|
| 607 |
+
NN.US,D,20240401,000000,6.7,6.83,6.565,6.82,527639,0
|
| 608 |
+
NN.US,D,20240402,000000,6.63,7.11,6.57,7.03,852413,0
|
| 609 |
+
NN.US,D,20240403,000000,7,7.49,6.9609,7.37,884540,0
|
| 610 |
+
NN.US,D,20240404,000000,7.42,7.65,7.22,7.25,783593,0
|
| 611 |
+
NN.US,D,20240405,000000,7.25,7.62,7.08,7.5,509021,0
|
| 612 |
+
NN.US,D,20240408,000000,7.55,7.95,7.375,7.86,666775,0
|
| 613 |
+
NN.US,D,20240409,000000,7.85,7.92,7.55,7.6,649838,0
|
| 614 |
+
NN.US,D,20240410,000000,7.26,7.66,7.25,7.6,661075,0
|
| 615 |
+
NN.US,D,20240411,000000,7.69,7.75,7,7.44,622131,0
|
| 616 |
+
NN.US,D,20240412,000000,7.45,7.49,7.13,7.41,449099,0
|
| 617 |
+
NN.US,D,20240415,000000,7.41,7.53,6.8,7.055,569239,0
|
| 618 |
+
NN.US,D,20240416,000000,7.45,8.08,7.36,8.02,1515501,0
|
| 619 |
+
NN.US,D,20240417,000000,8.07,8.575,7.52,7.79,1308796,0
|
| 620 |
+
NN.US,D,20240418,000000,7.8,8.22,7.75,8.08,958875,0
|
| 621 |
+
NN.US,D,20240419,000000,7.91,8.26,7.84,8.16,673908,0
|
| 622 |
+
NN.US,D,20240422,000000,8.15,8.51,7.935,8.4,1052554,0
|
| 623 |
+
NN.US,D,20240423,000000,8.4,8.83,8.35,8.66,692974,0
|
| 624 |
+
NN.US,D,20240424,000000,8.69,8.91,8.5,8.705,697486,0
|
| 625 |
+
NN.US,D,20240425,000000,8.56,8.9293,8.175,8.265,1028511,0
|
| 626 |
+
NN.US,D,20240426,000000,8.29,9.5,8.29,9.42,1409348,0
|
| 627 |
+
NN.US,D,20240429,000000,9.33,9.45,9.02,9.39,966452,0
|
| 628 |
+
NN.US,D,20240430,000000,9.38,9.5,8.89,9.11,773455,0
|
| 629 |
+
NN.US,D,20240501,000000,9.07,9.25,8.725,9.1,646885,0
|
| 630 |
+
NN.US,D,20240502,000000,9.31,9.32,8.58,8.99,700038,0
|
| 631 |
+
NN.US,D,20240503,000000,9.14,9.24,8.86,9.02,558694,0
|
| 632 |
+
NN.US,D,20240506,000000,9.07,9.23,8.33,8.54,815882,0
|
| 633 |
+
NN.US,D,20240507,000000,8.52,8.7,8.355,8.59,594598,0
|
| 634 |
+
NN.US,D,20240508,000000,8.47,8.57,7.87,8.38,1292622,0
|
| 635 |
+
NN.US,D,20240509,000000,8.04,8.99,8.03,8.07,1037554,0
|
| 636 |
+
NN.US,D,20240510,000000,8.21,8.25,7.31,7.49,1091561,0
|
| 637 |
+
NN.US,D,20240513,000000,7.46,7.665,7.385,7.46,810098,0
|
| 638 |
+
NN.US,D,20240514,000000,7.45,7.815,7.4,7.72,599291,0
|
| 639 |
+
NN.US,D,20240515,000000,7.82,7.93,7.45,7.48,731505,0
|
| 640 |
+
NN.US,D,20240516,000000,7.91,8.33,7.74,8.15,1245400,0
|
| 641 |
+
NN.US,D,20240517,000000,8.19,8.2504,7.9645,8.1,656923,0
|
| 642 |
+
NN.US,D,20240520,000000,8.07,8.2,7.69,7.9,829943,0
|
| 643 |
+
NN.US,D,20240521,000000,7.96,8.1,7.52,7.53,858470,0
|
| 644 |
+
NN.US,D,20240522,000000,7.51,7.6,7.355,7.365,586280,0
|
| 645 |
+
NN.US,D,20240523,000000,7.36,7.52,7.25,7.5,762874,0
|
| 646 |
+
NN.US,D,20240524,000000,7.51,7.76,7.51,7.71,876667,0
|
| 647 |
+
NN.US,D,20240528,000000,7.78,8.53,7.765,7.9,1206358,0
|
| 648 |
+
NN.US,D,20240529,000000,7.71,7.79,7.52,7.6,718425,0
|
| 649 |
+
NN.US,D,20240530,000000,7.57,7.7,7.48,7.67,720119,0
|
| 650 |
+
NN.US,D,20240531,000000,7.7,7.9,7.59,7.895,823851,0
|
| 651 |
+
NN.US,D,20240603,000000,7.96,8.165,7.74,7.85,781451,0
|
| 652 |
+
NN.US,D,20240604,000000,7.77,7.77,7.505,7.55,686769,0
|
| 653 |
+
NN.US,D,20240605,000000,7.6,8.34,7.42,8.24,937630,0
|
| 654 |
+
NN.US,D,20240606,000000,8.28,8.29,7.7301,7.76,525837,0
|
| 655 |
+
NN.US,D,20240607,000000,7.79,7.825,7.38,7.45,589464,0
|
| 656 |
+
NN.US,D,20240610,000000,7.39,7.55,7.32,7.44,563236,0
|
| 657 |
+
NN.US,D,20240611,000000,7.39,7.8,7.31,7.57,453012,0
|
| 658 |
+
NN.US,D,20240612,000000,7.71,7.85,7.63,7.66,341229,0
|
| 659 |
+
NN.US,D,20240613,000000,7.64,7.73,7.2,7.37,547866,0
|
| 660 |
+
NN.US,D,20240614,000000,7.27,7.44,7.24,7.38,400362,0
|
| 661 |
+
NN.US,D,20240617,000000,7.37,7.43,7.08,7.4,524705,0
|
| 662 |
+
NN.US,D,20240618,000000,7.4,7.57,7.19,7.41,657813,0
|
| 663 |
+
NN.US,D,20240620,000000,7.34,7.44,6.99,7.4,926580,0
|
| 664 |
+
NN.US,D,20240621,000000,7.4,7.8,7.335,7.75,1812321,0
|
| 665 |
+
NN.US,D,20240624,000000,7.74,7.96,7.6508,7.88,640291,0
|
| 666 |
+
NN.US,D,20240625,000000,8.51,8.66,8.06,8.26,912268,0
|
| 667 |
+
NN.US,D,20240626,000000,8.25,8.25,7.84,7.9,609933,0
|
| 668 |
+
NN.US,D,20240627,000000,7.9,8.02,7.77,8,505215,0
|
| 669 |
+
NN.US,D,20240628,000000,8.04,8.26,7.88,8.11,3794731,0
|
| 670 |
+
NN.US,D,20240701,000000,8.1,8.21,7.86,8.06,427042,0
|
| 671 |
+
NN.US,D,20240702,000000,8.04,8.04,7.9,7.95,266701,0
|
| 672 |
+
NN.US,D,20240703,000000,7.77,8.08,7.77,8.02,213461,0
|
| 673 |
+
NN.US,D,20240705,000000,7.95,8.47,7.88,8.43,404026,0
|
| 674 |
+
NN.US,D,20240708,000000,8.47,8.51,8.03,8.33,562235,0
|
| 675 |
+
NN.US,D,20240709,000000,8.62,8.75,8.03,8.15,700285,0
|
| 676 |
+
NN.US,D,20240710,000000,8.13,8.61,8.05,8.56,762908,0
|
| 677 |
+
NN.US,D,20240711,000000,8.69,8.755,8.37,8.4,587312,0
|
| 678 |
+
NN.US,D,20240712,000000,8.47,8.77,8.26,8.61,618283,0
|
| 679 |
+
NN.US,D,20240715,000000,8.68,9.36,8.5653,9.2,932887,0
|
| 680 |
+
NN.US,D,20240716,000000,9.3,9.5,9.073,9.34,658034,0
|
| 681 |
+
NN.US,D,20240717,000000,9.24,9.3636,8.8,9.2,535375,0
|
| 682 |
+
NN.US,D,20240718,000000,9.24,9.3187,8.32,8.45,655632,0
|
| 683 |
+
NN.US,D,20240719,000000,8.44,8.44,7.93,8,505630,0
|
| 684 |
+
NN.US,D,20240722,000000,8.01,8.35,8.01,8.26,373811,0
|
| 685 |
+
NN.US,D,20240723,000000,8.26,8.77,8.2518,8.6,473839,0
|
| 686 |
+
NN.US,D,20240724,000000,8.47,8.678,8.38,8.45,343055,0
|
| 687 |
+
NN.US,D,20240725,000000,8.44,8.7,8.141,8.18,758552,0
|
| 688 |
+
NN.US,D,20240726,000000,8.29,8.52,8.175,8.35,400568,0
|
| 689 |
+
NN.US,D,20240729,000000,8.4,8.6632,7.97,8.04,359526,0
|
| 690 |
+
NN.US,D,20240730,000000,8.03,8.26,7.95,8.05,550590,0
|
| 691 |
+
NN.US,D,20240731,000000,8.13,8.46,8.01,8.31,428648,0
|
| 692 |
+
NN.US,D,20240801,000000,8.31,8.34,7.77,7.82,515654,0
|
| 693 |
+
NN.US,D,20240802,000000,7.5,7.63,7.17,7.45,723686,0
|
| 694 |
+
NN.US,D,20240805,000000,7,7.2,6.5,7.06,751026,0
|
| 695 |
+
NN.US,D,20240806,000000,7.13,8.4,6.84,8.06,1756606,0
|
| 696 |
+
NN.US,D,20240807,000000,8.24,8.35,7.3,7.32,1019925,0
|
| 697 |
+
NN.US,D,20240808,000000,7.28,8.03,6.61,7.47,6840388,0
|
| 698 |
+
NN.US,D,20240809,000000,7.49,7.5,7.1,7.3,516902,0
|
| 699 |
+
NN.US,D,20240812,000000,7.33,7.36,7.13,7.26,458794,0
|
| 700 |
+
NN.US,D,20240813,000000,7.31,7.66,7.27,7.47,663178,0
|
| 701 |
+
NN.US,D,20240814,000000,7.47,7.57,7.15,7.56,605455,0
|
| 702 |
+
NN.US,D,20240815,000000,7.78,7.9,7.66,7.745,539920,0
|
| 703 |
+
NN.US,D,20240816,000000,7.82,7.82,7.28,7.32,512521,0
|
| 704 |
+
NN.US,D,20240819,000000,7.4,7.45,7.1,7.12,538508,0
|
| 705 |
+
NN.US,D,20240820,000000,7.12,7.2199,6.995,7.03,607750,0
|
| 706 |
+
NN.US,D,20240821,000000,7.05,7.18,6.92,7.1,735991,0
|
| 707 |
+
NN.US,D,20240822,000000,7.1,7.1,6.5,6.535,790860,0
|
| 708 |
+
NN.US,D,20240823,000000,6.55,7.01,6.47,6.96,888230,0
|
| 709 |
+
NN.US,D,20240826,000000,6.84,7.055,6.8,6.93,688577,0
|
| 710 |
+
NN.US,D,20240827,000000,6.84,7.06,6.71,6.97,466002,0
|
| 711 |
+
NN.US,D,20240828,000000,7.33,7.64,6.94,7.19,1040167,0
|
| 712 |
+
NN.US,D,20240829,000000,7.24,7.65,7.21,7.52,1136780,0
|
| 713 |
+
NN.US,D,20240830,000000,7.5,7.88,7.455,7.67,1123099,0
|
| 714 |
+
NN.US,D,20240903,000000,7.57,7.65,7.06,7.085,815592,0
|
| 715 |
+
NN.US,D,20240904,000000,7.02,7.395,6.96,7.2,457236,0
|
| 716 |
+
NN.US,D,20240905,000000,7.21,7.65,7.06,7.57,901987,0
|
| 717 |
+
NN.US,D,20240906,000000,7.56,7.63,6.96,7.02,729778,0
|
| 718 |
+
NN.US,D,20240909,000000,7.04,7.435,7.015,7.04,744603,0
|
| 719 |
+
NN.US,D,20240910,000000,7,7.235,6.83,7.21,668423,0
|
| 720 |
+
NN.US,D,20240911,000000,7.2,7.7,7.15,7.6,703640,0
|
| 721 |
+
NN.US,D,20240912,000000,7.63,7.7,7.415,7.46,416317,0
|
| 722 |
+
NN.US,D,20240913,000000,7.54,8,7.54,7.86,770770,0
|
| 723 |
+
NN.US,D,20240916,000000,7.82,7.88,7.63,7.74,491256,0
|
| 724 |
+
NN.US,D,20240917,000000,7.83,7.9137,7.57,7.595,462174,0
|
| 725 |
+
NN.US,D,20240918,000000,7.56,7.8,7.44,7.55,672775,0
|
| 726 |
+
NN.US,D,20240919,000000,7.89,7.92,7.66,7.81,444487,0
|
| 727 |
+
NN.US,D,20240920,000000,7.81,7.88,7.64,7.69,1226356,0
|
| 728 |
+
NN.US,D,20240923,000000,7.83,7.83,6.945,6.99,828199,0
|
| 729 |
+
NN.US,D,20240924,000000,7.01,7.22,6.75,7.18,712548,0
|
| 730 |
+
NN.US,D,20240925,000000,7.15,7.255,6.9501,7.15,605310,0
|
| 731 |
+
NN.US,D,20240926,000000,7.27,7.47,7.12,7.39,891314,0
|
| 732 |
+
NN.US,D,20240927,000000,7.47,7.56,7.4,7.42,411786,0
|
| 733 |
+
NN.US,D,20240930,000000,7.35,7.58,7.335,7.49,373120,0
|
| 734 |
+
NN.US,D,20241001,000000,7.44,7.56,7.2,7.49,538242,0
|
| 735 |
+
NN.US,D,20241002,000000,7.47,7.76,7.41,7.58,529833,0
|
| 736 |
+
NN.US,D,20241003,000000,7.52,7.7552,7.4501,7.63,504778,0
|
| 737 |
+
NN.US,D,20241004,000000,7.76,7.93,7.62,7.78,428967,0
|
| 738 |
+
NN.US,D,20241007,000000,7.77,7.86,7.56,7.72,375406,0
|
| 739 |
+
NN.US,D,20241008,000000,7.7,7.91,7.63,7.845,268291,0
|
| 740 |
+
NN.US,D,20241009,000000,7.86,8.03,7.69,7.69,418947,0
|
| 741 |
+
NN.US,D,20241010,000000,7.58,7.75,7.49,7.695,347133,0
|
| 742 |
+
NN.US,D,20241011,000000,7.7,7.97,7.69,7.91,461955,0
|
| 743 |
+
NN.US,D,20241014,000000,7.91,7.96,7.79,7.8,280898,0
|
| 744 |
+
NN.US,D,20241015,000000,7.8,7.99,7.76,7.99,458283,0
|
| 745 |
+
NN.US,D,20241016,000000,8.05,8.12,7.895,8,588215,0
|
| 746 |
+
NN.US,D,20241017,000000,8.05,8.4,7.93,8.25,590644,0
|
| 747 |
+
NN.US,D,20241018,000000,8.33,8.8,8.258,8.75,1050759,0
|
| 748 |
+
NN.US,D,20241021,000000,8.77,9.44,8.7252,9.43,1210649,0
|
| 749 |
+
NN.US,D,20241022,000000,9.42,10.11,9.32,10.06,1277326,0
|
| 750 |
+
NN.US,D,20241023,000000,9.98,10.22,9.86,10.18,1040070,0
|
| 751 |
+
NN.US,D,20241024,000000,10.29,10.49,9.71,9.87,869324,0
|
| 752 |
+
NN.US,D,20241025,000000,9.94,10.55,9.88,10.47,659282,0
|
| 753 |
+
NN.US,D,20241028,000000,10.62,11.81,10.62,11.45,1372373,0
|
| 754 |
+
NN.US,D,20241029,000000,11.41,11.89,11.23,11.82,914581,0
|
| 755 |
+
NN.US,D,20241030,000000,11.72,11.965,11.23,11.81,851075,0
|
| 756 |
+
NN.US,D,20241031,000000,11.84,11.9,11.302,11.62,987748,0
|
| 757 |
+
NN.US,D,20241101,000000,11.72,12.13,11.685,11.95,609504,0
|
| 758 |
+
NN.US,D,20241104,000000,11.83,13.06,11.67,12.87,2159791,0
|
| 759 |
+
NN.US,D,20241105,000000,12.93,13.1,12.37,12.86,1071213,0
|
| 760 |
+
NN.US,D,20241106,000000,13.69,13.78,13,13.51,1091544,0
|
| 761 |
+
NN.US,D,20241107,000000,13.64,14,13.49,13.97,949916,0
|
| 762 |
+
NN.US,D,20241108,000000,14.01,14.505,13.83,14.48,1246958,0
|
| 763 |
+
NN.US,D,20241111,000000,14.81,15.25,14.44,15.05,1224248,0
|
| 764 |
+
NN.US,D,20241112,000000,14.9,15.3,14.34,14.89,1343012,0
|
| 765 |
+
NN.US,D,20241113,000000,14.82,14.85,13.47,13.56,1641381,0
|
| 766 |
+
NN.US,D,20241114,000000,14.9,17.02,13.76,14.15,3825187,0
|
| 767 |
+
NN.US,D,20241115,000000,14.3,14.61,13.45,14.22,1156149,0
|
| 768 |
+
NN.US,D,20241118,000000,14.37,15.12,14.15,15.1,1610807,0
|
| 769 |
+
NN.US,D,20241119,000000,14.97,16.23,14.86,16.21,1591176,0
|
| 770 |
+
NN.US,D,20241120,000000,16.3,16.54,15.25,15.35,1268252,0
|
| 771 |
+
NN.US,D,20241121,000000,15.58,15.77,15.12,15.54,975359,0
|
| 772 |
+
NN.US,D,20241122,000000,15.73,16.2476,15.45,15.87,958483,0
|
| 773 |
+
NN.US,D,20241125,000000,15.87,16.19,15.35,16.14,1379641,0
|
| 774 |
+
NN.US,D,20241126,000000,16.14,17.1,15.75,16.06,1317823,0
|
| 775 |
+
NN.US,D,20241127,000000,16.2,17,16.12,16.73,1002951,0
|
| 776 |
+
NN.US,D,20241129,000000,16.95,18.1,16.905,17.39,1006147,0
|
| 777 |
+
NN.US,D,20241202,000000,17.65,17.79,17.06,17.25,1299882,0
|
| 778 |
+
NN.US,D,20241203,000000,17.07,17.15,16.172,16.34,952247,0
|
| 779 |
+
NN.US,D,20241204,000000,16.47,17.19,16.44,16.9,993824,0
|
| 780 |
+
NN.US,D,20241205,000000,17.05,17.3,16.525,17.04,734140,0
|
| 781 |
+
NN.US,D,20241206,000000,17.16,17.2732,16.67,17.01,685043,0
|
| 782 |
+
NN.US,D,20241209,000000,17.05,17.61,16.26,16.99,1063444,0
|
| 783 |
+
NN.US,D,20241210,000000,16.96,17.69,16.755,17.14,834703,0
|
| 784 |
+
NN.US,D,20241211,000000,17.29,17.51,16.71,17.32,1066904,0
|
| 785 |
+
NN.US,D,20241212,000000,17.08,17.75,17.05,17.19,903184,0
|
| 786 |
+
NN.US,D,20241213,000000,17.19,17.41,16.34,16.79,794789,0
|
| 787 |
+
NN.US,D,20241216,000000,17.09,18.5382,16.79,18,2306732,0
|
| 788 |
+
NN.US,D,20241217,000000,17.93,17.99,17.41,17.55,1101402,0
|
| 789 |
+
NN.US,D,20241218,000000,17.49,17.94,16.071,16.47,1729032,0
|
| 790 |
+
NN.US,D,20241219,000000,16.34,16.98,16.11,16.76,1276324,0
|
| 791 |
+
NN.US,D,20241220,000000,16.17,16.83,15.05,15.6,3329427,0
|
| 792 |
+
NN.US,D,20241223,000000,15.21,15.38,14.77,14.95,1131334,0
|
| 793 |
+
NN.US,D,20241224,000000,15.04,15.14,14.84,14.92,745141,0
|
| 794 |
+
NN.US,D,20241226,000000,14.83,16.8,14.69,16.68,1343689,0
|
| 795 |
+
NN.US,D,20241227,000000,16.76,17.6007,16.515,16.74,1408758,0
|
| 796 |
+
NN.US,D,20241230,000000,16.42,17.03,15.93,16.62,926341,0
|
| 797 |
+
NN.US,D,20241231,000000,16.71,16.775,15.4793,15.56,1677242,0
|
| 798 |
+
NN.US,D,20250102,000000,15.44,16,15.15,15.9,628272,0
|
| 799 |
+
NN.US,D,20250103,000000,16,16.3,15.7701,16.11,886683,0
|
| 800 |
+
NN.US,D,20250106,000000,15.43,15.605,10.6801,13.505,7540052,0
|
| 801 |
+
NN.US,D,20250107,000000,13.93,14.36,13.3,13.635,2534832,0
|
| 802 |
+
NN.US,D,20250108,000000,13.5,13.595,12.05,12.89,3582208,0
|
| 803 |
+
NN.US,D,20250110,000000,12.6,12.72,11.43,11.98,2128967,0
|
| 804 |
+
NN.US,D,20250113,000000,11.84,13.22,11.61,13.2,1584428,0
|
| 805 |
+
NN.US,D,20250114,000000,13.3,13.38,12.4,12.63,1220458,0
|
| 806 |
+
NN.US,D,20250115,000000,13.16,13.48,12.7,12.87,1214670,0
|
| 807 |
+
NN.US,D,20250116,000000,12.64,13.04,12.33,12.79,801199,0
|
| 808 |
+
NN.US,D,20250117,000000,13.05,13.36,12.83,12.99,972916,0
|
| 809 |
+
NN.US,D,20250121,000000,13.19,14.05,12.84,13.93,1178386,0
|
| 810 |
+
NN.US,D,20250122,000000,14.05,14.35,13.04,13.13,1125498,0
|
| 811 |
+
NN.US,D,20250123,000000,12.96,13.025,12.39,12.53,1185620,0
|
| 812 |
+
NN.US,D,20250124,000000,12.61,12.75,12.22,12.23,992883,0
|
| 813 |
+
NN.US,D,20250127,000000,11.9,12.43,11.53,11.755,1218072,0
|
| 814 |
+
NN.US,D,20250128,000000,11.71,12.299,11.57,12.27,865524,0
|
| 815 |
+
NN.US,D,20250129,000000,12.16,12.305,11.6204,11.86,1168971,0
|
| 816 |
+
NN.US,D,20250130,000000,11.81,12.02,11.38,11.73,1288504,0
|
| 817 |
+
NN.US,D,20250131,000000,11.76,12.97,11.73,12.43,1351697,0
|
| 818 |
+
NN.US,D,20250203,000000,12.11,12.15,11.47,11.955,961820,0
|
| 819 |
+
NN.US,D,20250204,000000,11.93,12.05,11.353,11.69,1133012,0
|
| 820 |
+
NN.US,D,20250205,000000,11.79,12.435,11.72,12.25,775431,0
|
| 821 |
+
NN.US,D,20250206,000000,12.35,12.56,12.12,12.27,865565,0
|
| 822 |
+
NN.US,D,20250207,000000,12.31,12.58,12.06,12.1,712297,0
|
| 823 |
+
NN.US,D,20250210,000000,12.25,12.45,11.95,12,701619,0
|
| 824 |
+
NN.US,D,20250211,000000,11.9,12.04,11.63,11.88,711163,0
|
| 825 |
+
NN.US,D,20250212,000000,11.65,11.91,11.44,11.56,820248,0
|
| 826 |
+
NN.US,D,20250213,000000,11.7,12.42,11.6002,12.23,669849,0
|
| 827 |
+
NN.US,D,20250214,000000,12.3,12.77,12.16,12.72,867671,0
|
| 828 |
+
NN.US,D,20250218,000000,12.82,13.1192,12.33,12.35,862300,0
|
| 829 |
+
NN.US,D,20250219,000000,12.27,12.53,12.025,12.25,629256,0
|
| 830 |
+
NN.US,D,20250220,000000,12.142,12.7,11.75,12.45,1243424,0
|
| 831 |
+
NN.US,D,20250221,000000,12.5,12.73,11.74,11.8,887708,0
|
| 832 |
+
NN.US,D,20250224,000000,11.81,11.84,11.1607,11.24,750635,0
|
| 833 |
+
NN.US,D,20250225,000000,11.15,11.31,10.61,10.67,1049028,0
|
| 834 |
+
NN.US,D,20250226,000000,10.69,10.9807,10.34,10.41,778119,0
|
| 835 |
+
NN.US,D,20250227,000000,10.52,10.58,9.72,10.16,2045769,0
|
| 836 |
+
NN.US,D,20250228,000000,10.28,10.5401,9.98,10.49,1205164,0
|
| 837 |
+
NN.US,D,20250303,000000,10.59,10.93,9.77,9.95,825934,0
|
| 838 |
+
NN.US,D,20250304,000000,9.62,9.84,9.045,9.4,1911592,0
|
| 839 |
+
NN.US,D,20250305,000000,9.5,11.58,9.265,11.5,2683847,0
|
| 840 |
+
NN.US,D,20250306,000000,11.16,11.58,10.885,11.17,2042789,0
|
| 841 |
+
NN.US,D,20250307,000000,11.04,11.04,9.475,10.76,1826835,0
|
| 842 |
+
NN.US,D,20250310,000000,10.42,10.46,9.91,10.18,1222559,0
|
| 843 |
+
NN.US,D,20250311,000000,10.14,10.53,9.9,10.16,1191942,0
|
| 844 |
+
NN.US,D,20250312,000000,10.6,10.88,9.985,10.27,1184701,0
|
| 845 |
+
NN.US,D,20250313,000000,9.83,12.6162,9.83,11.2,3602820,0
|
| 846 |
+
NN.US,D,20250314,000000,11.28,11.6699,10.98,11.04,1870078,0
|
| 847 |
+
NN.US,D,20250317,000000,11.06,11.51,10.845,11.38,1861843,0
|
| 848 |
+
NN.US,D,20250318,000000,11.15,11.92,10.79,11.87,2203432,0
|
| 849 |
+
NN.US,D,20250319,000000,11.63,12.3,11.22,11.8,1473196,0
|
| 850 |
+
NN.US,D,20250320,000000,11.46,12.2669,11.46,11.84,1380629,0
|
| 851 |
+
NN.US,D,20250321,000000,11.63,12.05,11.3765,11.97,1673401,0
|
| 852 |
+
NN.US,D,20250324,000000,12.14,13.04,12.14,12.76,1542255,0
|
| 853 |
+
NN.US,D,20250325,000000,12.74,13.51,12.56,13.44,1389245,0
|
| 854 |
+
NN.US,D,20250326,000000,13.45,13.5319,12.45,12.68,1012420,0
|
| 855 |
+
NN.US,D,20250327,000000,12.66,13.2,12.365,13,916870,0
|
| 856 |
+
NN.US,D,20250328,000000,12.88,13.17,12.68,12.91,1405106,0
|
| 857 |
+
NN.US,D,20250331,000000,12.52,13.0662,12.15,12.17,1650985,0
|
| 858 |
+
NN.US,D,20250401,000000,11.91,12.57,11.7,12.28,1121126,0
|
| 859 |
+
NN.US,D,20250402,000000,12.05,13.03,12.0095,12.82,962150,0
|
| 860 |
+
NN.US,D,20250403,000000,12.01,12.62,11.83,12.51,1328957,0
|
| 861 |
+
NN.US,D,20250404,000000,11.85,12.24,11.125,11.89,1476350,0
|
| 862 |
+
NN.US,D,20250407,000000,11.59,13.43,11.07,12.29,2101221,0
|
| 863 |
+
NN.US,D,20250408,000000,12.81,12.81,10.64,11.08,1919356,0
|
| 864 |
+
NN.US,D,20250409,000000,11.02,12.27,10.66,12.22,2379116,0
|
| 865 |
+
NN.US,D,20250410,000000,12.01,12.255,11.37,11.92,1305285,0
|
| 866 |
+
NN.US,D,20250411,000000,11.86,12.23,11.23,12.1,784344,0
|
| 867 |
+
NN.US,D,20250414,000000,12.5,12.78,12.05,12.34,841907,0
|
| 868 |
+
NN.US,D,20250415,000000,12.42,12.62,11.75,12.06,873665,0
|
| 869 |
+
NN.US,D,20250416,000000,11.89,12.11,11.65,11.94,832497,0
|
| 870 |
+
NN.US,D,20250417,000000,12,12.1474,11.52,11.815,764482,0
|
| 871 |
+
NN.US,D,20250421,000000,11.62,11.7871,10.9,11.1,744961,0
|
| 872 |
+
NN.US,D,20250422,000000,11.12,11.395,10.9,10.96,674838,0
|
| 873 |
+
NN.US,D,20250423,000000,11.32,11.66,11.04,11.08,807490,0
|
| 874 |
+
NN.US,D,20250424,000000,11.17,12.13,11.13,11.83,949784,0
|
| 875 |
+
NN.US,D,20250425,000000,11.78,11.9772,11.43,11.75,1133653,0
|
| 876 |
+
NN.US,D,20250428,000000,11.82,12.3382,11.81,12.25,684528,0
|
| 877 |
+
NN.US,D,20250429,000000,12.24,13.04,12.07,12.68,1188687,0
|
| 878 |
+
NN.US,D,20250430,000000,12.33,12.57,11.87,12.42,821161,0
|
| 879 |
+
NN.US,D,20250501,000000,12.63,13.1,12.53,12.755,936648,0
|
| 880 |
+
NN.US,D,20250502,000000,13,13.6,12.91,13.2,946704,0
|
| 881 |
+
NN.US,D,20250505,000000,13.03,13.05,12.44,13.01,795813,0
|
| 882 |
+
NN.US,D,20250506,000000,12.75,13.3,12.6201,13.22,787074,0
|
| 883 |
+
NN.US,D,20250507,000000,13.22,14,13.22,13.795,1587955,0
|
| 884 |
+
NN.US,D,20250508,000000,14,14.18,13.47,13.93,1191356,0
|
| 885 |
+
NN.US,D,20250509,000000,13.1,14.38,12.58,13.12,1847464,0
|
| 886 |
+
NN.US,D,20250512,000000,13.61,14.08,12.39,12.74,1944368,0
|
| 887 |
+
NN.US,D,20250513,000000,12.65,13.04,12.23,12.95,959898,0
|
| 888 |
+
NN.US,D,20250514,000000,12.93,13.45,12.72,13.29,1208123,0
|
| 889 |
+
NN.US,D,20250515,000000,13.18,14.29,13.033,13.59,1272401,0
|
| 890 |
+
NN.US,D,20250516,000000,13.54,14.005,13.45,13.94,1119274,0
|
| 891 |
+
NN.US,D,20250519,000000,13.94,14.08,13.33,13.44,847540,0
|
| 892 |
+
NN.US,D,20250520,000000,13.44,13.8,13.245,13.32,930160,0
|
| 893 |
+
NN.US,D,20250521,000000,13.23,13.56,12.335,12.68,1166446,0
|
| 894 |
+
NN.US,D,20250522,000000,12.7,13.2587,12.4262,12.87,1157065,0
|
| 895 |
+
NN.US,D,20250523,000000,12.56,12.92,12.3899,12.44,929767,0
|
| 896 |
+
NN.US,D,20250527,000000,12.75,13.3,12.5,13.21,897703,0
|
| 897 |
+
NN.US,D,20250528,000000,13.25,13.4,12.75,12.76,756027,0
|
| 898 |
+
NN.US,D,20250529,000000,12.9,13.05,12.355,12.39,652738,0
|
| 899 |
+
NN.US,D,20250530,000000,12.32,12.8,12.215,12.55,2050941,0
|
| 900 |
+
NN.US,D,20250602,000000,12.45,12.5548,10.84,11.6,3032696,0
|
| 901 |
+
NN.US,D,20250603,000000,11.6,11.83,11.11,11.63,1190458,0
|
| 902 |
+
NN.US,D,20250604,000000,11.62,12.02,11.365,11.83,1273084,0
|
| 903 |
+
NN.US,D,20250605,000000,11.83,11.86,11.435,11.62,1242335,0
|
| 904 |
+
NN.US,D,20250606,000000,11.86,12.14,11.74,11.86,791490,0
|
| 905 |
+
NN.US,D,20250609,000000,11.96,12.6,11.79,12.33,883102,0
|
| 906 |
+
NN.US,D,20250610,000000,12.35,12.65,12.155,12.235,853623,0
|
| 907 |
+
NN.US,D,20250611,000000,12.3,12.87,12.265,12.67,1068697,0
|
| 908 |
+
NN.US,D,20250612,000000,12.59,12.79,12.02,12.52,1065666,0
|
| 909 |
+
NN.US,D,20250613,000000,12.22,12.915,12.22,12.87,822275,0
|
| 910 |
+
NN.US,D,20250616,000000,13.16,15.15,13.16,14.47,2404410,0
|
| 911 |
+
NN.US,D,20250617,000000,14.28,14.59,13.78,14.36,1822524,0
|
| 912 |
+
NN.US,D,20250618,000000,14.22,14.8622,14.15,14.39,1478778,0
|
| 913 |
+
NN.US,D,20250620,000000,14.725,14.725,14.06,14.49,1433339,0
|
| 914 |
+
NN.US,D,20250623,000000,14.25,14.95,14.01,14.63,1382103,0
|
| 915 |
+
NN.US,D,20250624,000000,14.69,15.54,14.44,14.93,2001825,0
|
| 916 |
+
NN.US,D,20250625,000000,14.88,15.328,14.69,14.94,1224958,0
|
| 917 |
+
NN.US,D,20250626,000000,14.98,15.42,14.57,15.08,925900,0
|
| 918 |
+
NN.US,D,20250627,000000,15.11,15.45,14.8,15.07,2419202,0
|
| 919 |
+
NN.US,D,20250630,000000,15.36,15.58,15.1094,15.2,1939515,0
|
| 920 |
+
NN.US,D,20250701,000000,15.2,15.39,14.54,15.37,1130767,0
|
| 921 |
+
NN.US,D,20250702,000000,15.24,15.79,15.04,15.46,1671530,0
|
| 922 |
+
NN.US,D,20250703,000000,15.56,16.11,15.3401,15.93,1429679,0
|
| 923 |
+
NN.US,D,20250707,000000,15.85,16.27,15.6,16.245,2034535,0
|
| 924 |
+
NN.US,D,20250708,000000,16.33,16.4,15.82,16.23,1523962,0
|
| 925 |
+
NN.US,D,20250709,000000,16.37,16.38,15.9,16.04,1039944,0
|
| 926 |
+
NN.US,D,20250710,000000,16.04,16.58,15.84,16.26,1997880,0
|
| 927 |
+
NN.US,D,20250711,000000,16.28,16.5399,16.03,16.14,1797453,0
|
| 928 |
+
NN.US,D,20250714,000000,16.09,16.65,16.05,16.25,970739,0
|
| 929 |
+
NN.US,D,20250715,000000,16.47,16.71,16.12,16.17,1166048,0
|
| 930 |
+
NN.US,D,20250716,000000,16.34,16.59,15.02,15.2,2348523,0
|
| 931 |
+
NN.US,D,20250717,000000,15,15.1594,14.3,14.58,2796964,0
|
| 932 |
+
NN.US,D,20250718,000000,14.7,15.01,14.35,14.41,1600461,0
|
| 933 |
+
NN.US,D,20250721,000000,14.4,15.115,14.19,14.93,1216078,0
|
| 934 |
+
NN.US,D,20250722,000000,14.9,15.435,14.661,15.3,1056057,0
|
| 935 |
+
NN.US,D,20250723,000000,15.35,15.615,15.04,15.42,1260516,0
|
| 936 |
+
NN.US,D,20250724,000000,15.41,15.61,15.18,15.28,729957,0
|
| 937 |
+
NN.US,D,20250725,000000,15.32,15.55,14.92,15.4,1031603,0
|
| 938 |
+
NN.US,D,20250728,000000,15.55,15.55,15.09,15.38,754341,0
|
| 939 |
+
NN.US,D,20250729,000000,15.49,15.57,14.93,15.21,722133,0
|
| 940 |
+
NN.US,D,20250730,000000,15.21,15.44,14.7,14.87,855695,0
|
| 941 |
+
NN.US,D,20250731,000000,14.87,15.23,14.61,14.79,1083472,0
|
| 942 |
+
NN.US,D,20250801,000000,14.66,15.035,14.35,14.81,891557,0
|
| 943 |
+
NN.US,D,20250804,000000,14.98,15.4885,14.885,15.44,1160348,0
|
| 944 |
+
NN.US,D,20250805,000000,15.54,15.785,15.33,15.51,990940,0
|
| 945 |
+
NN.US,D,20250806,000000,15.56,15.67,15.27,15.63,1091835,0
|
| 946 |
+
NN.US,D,20250807,000000,15.4,15.465,13.84,14.005,2645972,0
|
| 947 |
+
NN.US,D,20250808,000000,14.12,14.535,13.47,13.75,1726815,0
|
| 948 |
+
NN.US,D,20250811,000000,13.74,14.51,13.68,14.44,1350224,0
|
| 949 |
+
NN.US,D,20250812,000000,14.4,14.8,14.35,14.73,913507,0
|
| 950 |
+
NN.US,D,20250813,000000,14.91,14.99,14.37,14.85,1071032,0
|
| 951 |
+
NN.US,D,20250814,000000,14.69,15.17,14.36,14.99,561144,0
|
| 952 |
+
NN.US,D,20250815,000000,15.04,15.055,14.46,14.51,796575,0
|
| 953 |
+
NN.US,D,20250818,000000,14.54,14.87,14.41,14.74,562678,0
|
| 954 |
+
NN.US,D,20250819,000000,14.67,14.79,13.895,14.08,892676,0
|
| 955 |
+
NN.US,D,20250820,000000,13.96,14.195,13.61,14.195,622012,0
|
| 956 |
+
NN.US,D,20250821,000000,14.11,14.585,13.79,14.49,497103,0
|
| 957 |
+
NN.US,D,20250822,000000,14.38,15.59,14.14,15.535,1018451,0
|
| 958 |
+
NN.US,D,20250825,000000,15.54,16.73,15.21,16.415,1687073,0
|
| 959 |
+
NN.US,D,20250826,000000,16.4,17.43,16.4,16.95,2158445,0
|
| 960 |
+
NN.US,D,20250827,000000,16.93,18.25,16.88,17.79,2415643,0
|
| 961 |
+
NN.US,D,20250828,000000,17.94,18.12,17.4919,17.94,1206298,0
|
| 962 |
+
NN.US,D,20250829,000000,18,18.1295,17.23,17.81,1484638,0
|
| 963 |
+
NN.US,D,20250902,000000,17.46,18.1,17.02,17.6,1287618,0
|
| 964 |
+
NN.US,D,20250903,000000,17.59,17.69,15.98,16.33,1995943,0
|
| 965 |
+
NN.US,D,20250904,000000,15.97,16.07,15.14,15.87,3051487,0
|
| 966 |
+
NN.US,D,20250905,000000,16,16.39,15.59,16.05,1345162,0
|
| 967 |
+
NN.US,D,20250908,000000,16.36,16.7712,15.04,15.78,2218015,0
|
| 968 |
+
NN.US,D,20250909,000000,15.85,16.91,15.525,16.55,1963367,0
|
| 969 |
+
NN.US,D,20250910,000000,16.4,16.74,16.14,16.5,1499131,0
|
| 970 |
+
NN.US,D,20250911,000000,16.69,17.48,16.595,17.1,1338570,0
|
| 971 |
+
NN.US,D,20250912,000000,17.1,17.55,16.57,17.24,1231232,0
|
| 972 |
+
NN.US,D,20250915,000000,17.38,17.77,16.92,17.5,1190747,0
|
| 973 |
+
NN.US,D,20250916,000000,17.48,17.6999,16.71,17.08,1778953,0
|
| 974 |
+
NN.US,D,20250917,000000,17,17.78,16.79,17.43,1168194,0
|
| 975 |
+
NN.US,D,20250918,000000,17.71,17.785,17.17,17.33,1320457,0
|
| 976 |
+
NN.US,D,20250919,000000,17.34,17.87,16.88,17.07,3181615,0
|
| 977 |
+
NN.US,D,20250922,000000,16.81,17.46,16.42,17.18,1083695,0
|
| 978 |
+
NN.US,D,20250923,000000,17.05,17.25,16.84,16.94,972268,0
|
| 979 |
+
NN.US,D,20250924,000000,17.16,17.16,16.17,16.19,897650,0
|
| 980 |
+
NN.US,D,20250925,000000,16,16.3723,15.48,15.89,1379600,0
|
| 981 |
+
NN.US,D,20250926,000000,15.69,16.1591,15.66,15.73,1032976,0
|
| 982 |
+
NN.US,D,20250929,000000,15.66,16.12,14.45,14.78,1528403,0
|
| 983 |
+
NN.US,D,20250930,000000,14.78,14.95,14.2,14.3,1936601,0
|
| 984 |
+
NN.US,D,20251001,000000,14.16,14.6341,14.12,14.27,1426801,0
|
| 985 |
+
NN.US,D,20251002,000000,14.3,14.52,14.11,14.3,1157022,0
|
| 986 |
+
NN.US,D,20251003,000000,14.46,14.65,14.275,14.35,1143909,0
|
| 987 |
+
NN.US,D,20251006,000000,14.47,14.785,14.0554,14.74,1352697,0
|
| 988 |
+
NN.US,D,20251007,000000,14.76,14.808,14.15,14.18,1222302,0
|
| 989 |
+
NN.US,D,20251008,000000,14.44,14.91,14.13,14.26,1453609,0
|
| 990 |
+
NN.US,D,20251009,000000,14.2,14.49,13.8029,14.48,1195005,0
|
| 991 |
+
NN.US,D,20251010,000000,14.55,14.96,13.881,13.91,1068857,0
|
| 992 |
+
NN.US,D,20251013,000000,14.02,14.18,13.43,13.44,1223412,0
|
| 993 |
+
NN.US,D,20251014,000000,13.47,13.62,12.86,13.43,1443849,0
|
| 994 |
+
NN.US,D,20251015,000000,13.55,13.975,13.3,13.46,1128154,0
|
| 995 |
+
NN.US,D,20251016,000000,13.56,13.8953,13,13.06,1548071,0
|
| 996 |
+
NN.US,D,20251017,000000,12.85,13.11,12.25,12.5,2791144,0
|
| 997 |
+
NN.US,D,20251020,000000,12.7,12.89,12.47,12.81,1367943,0
|
| 998 |
+
NN.US,D,20251021,000000,12.95,13.21,12.65,13.17,1222883,0
|
| 999 |
+
NN.US,D,20251022,000000,13.17,13.3048,12.715,12.86,1173851,0
|
| 1000 |
+
NN.US,D,20251023,000000,12.87,13.0195,12.69,12.71,904430,0
|
| 1001 |
+
NN.US,D,20251024,000000,12.87,13.42,12.7,13.31,986168,0
|
| 1002 |
+
NN.US,D,20251027,000000,13.44,13.5,12.6,12.92,1272500,0
|
| 1003 |
+
NN.US,D,20251028,000000,12.93,13.03,12.63,12.8,848389,0
|
| 1004 |
+
NN.US,D,20251029,000000,12.75,13.72,12.44,13.4,2137595,0
|
| 1005 |
+
NN.US,D,20251030,000000,13.25,13.37,12.66,12.67,1278999,0
|
| 1006 |
+
NN.US,D,20251031,000000,12.68,13.43,12.65,13.35,1241352,0
|
| 1007 |
+
NN.US,D,20251103,000000,13.41,13.56,12.71,12.8,1029946,0
|
| 1008 |
+
NN.US,D,20251104,000000,12.595,12.655,11.89,11.98,1608326,0
|
| 1009 |
+
NN.US,D,20251105,000000,12.03,12.72,11.9,12.61,1547897,0
|
| 1010 |
+
NN.US,D,20251106,000000,12.26,12.67,11.34,11.835,1634321,0
|
| 1011 |
+
NN.US,D,20251107,000000,11.6,12.56,11.47,12.5,1367086,0
|
| 1012 |
+
NN.US,D,20251110,000000,12.83,13.08,12.32,12.64,1701491,0
|
| 1013 |
+
NN.US,D,20251111,000000,12.26,12.6,12.26,12.52,870780,0
|
| 1014 |
+
NN.US,D,20251112,000000,12.54,12.788,12.15,12.59,1268231,0
|
| 1015 |
+
NN.US,D,20251113,000000,12.43,12.57,11.975,12.25,1836095,0
|
| 1016 |
+
NN.US,D,20251114,000000,11.96,12.82,11.71,12.67,1061544,0
|
| 1017 |
+
NN.US,D,20251117,000000,12.6,12.8,12.41,12.61,964273,0
|
| 1018 |
+
NN.US,D,20251118,000000,12.49,13.07,12.425,12.72,924715,0
|
| 1019 |
+
NN.US,D,20251119,000000,12.7,13.05,12.3602,12.51,709707,0
|
| 1020 |
+
NN.US,D,20251120,000000,12.8,12.95,11.355,11.37,1397190,0
|
| 1021 |
+
NN.US,D,20251121,000000,11.27,12.255,10.87,11.96,1850909,0
|
| 1022 |
+
NN.US,D,20251124,000000,12.01,13.055,11.97,12.96,1751414,0
|
| 1023 |
+
NN.US,D,20251125,000000,13.17,13.96,13.035,13.84,1352452,0
|
| 1024 |
+
NN.US,D,20251126,000000,13.71,14,13.59,13.97,878174,0
|
| 1025 |
+
NN.US,D,20251128,000000,14.09,14.65,13.95,14.21,830213,0
|
| 1026 |
+
NN.US,D,20251201,000000,13.96,14.22,13.68,14.05,988182,0
|
| 1027 |
+
NN.US,D,20251202,000000,14.16,14.23,13.522,13.69,1230650,0
|
| 1028 |
+
NN.US,D,20251203,000000,13.6,14.64,13.41,14.54,1293964,0
|
| 1029 |
+
NN.US,D,20251204,000000,14.59,15.61,14.54,15.49,1273168,0
|
| 1030 |
+
NN.US,D,20251205,000000,15.58,15.99,15.18,15.89,1303943,0
|
| 1031 |
+
NN.US,D,20251208,000000,16,16.21,15.64,16.11,1495253,0
|
| 1032 |
+
NN.US,D,20251209,000000,16.08,16.54,15.95,16.36,840131,0
|
| 1033 |
+
NN.US,D,20251210,000000,16.35,16.955,16.03,16.76,1018517,0
|
| 1034 |
+
NN.US,D,20251211,000000,16.69,17.2,16.585,16.7,1302559,0
|
| 1035 |
+
NN.US,D,20251212,000000,16.66,16.93,16.36,16.41,913006,0
|
| 1036 |
+
NN.US,D,20251215,000000,16.48,16.8552,16.06,16.11,1005367,0
|
| 1037 |
+
NN.US,D,20251216,000000,15.89,16.87,15.86,16.85,1182834,0
|
| 1038 |
+
NN.US,D,20251217,000000,16.9,17.09,16.475,16.63,890744,0
|
| 1039 |
+
NN.US,D,20251218,000000,16.95,17.29,16.55,16.9,917931,0
|
| 1040 |
+
NN.US,D,20251219,000000,16.91,17.265,16.7,16.79,2625558,0
|
| 1041 |
+
NN.US,D,20251222,000000,16.89,17.41,16.72,17.26,1123724,0
|
| 1042 |
+
NN.US,D,20251223,000000,17.12,17.35,16.93,17.19,583108,0
|
| 1043 |
+
NN.US,D,20251224,000000,17.07,17.185,16.85,17.04,350183,0
|
| 1044 |
+
NN.US,D,20251226,000000,17.06,17.07,16.41,17.07,521807,0
|
| 1045 |
+
NN.US,D,20251229,000000,16.78,17.07,16.62,16.84,578163,0
|
| 1046 |
+
NN.US,D,20251230,000000,16.84,16.97,16.59,16.64,502750,0
|
| 1047 |
+
NN.US,D,20251231,000000,16.61,17,16.4,16.64,887789,0
|
| 1048 |
+
NN.US,D,20260102,000000,16.66,16.7099,15.86,16.22,942092,0
|
| 1049 |
+
NN.US,D,20260105,000000,16.26,16.53,15.36,15.63,922962,0
|
| 1050 |
+
NN.US,D,20260106,000000,15.67,15.98,14.75,15.25,1344760,0
|
| 1051 |
+
NN.US,D,20260107,000000,15.3,15.93,14.3,14.74,1990747,0
|
| 1052 |
+
NN.US,D,20260108,000000,14.65,15.49,14.06,14.17,1672016,0
|
| 1053 |
+
NN.US,D,20260109,000000,14.03,14.86,13.9009,14.32,1229306,0
|
| 1054 |
+
NN.US,D,20260112,000000,14.19,14.56,14.09,14.32,825427,0
|
| 1055 |
+
NN.US,D,20260113,000000,14.37,14.49,14.045,14.16,826144,0
|
| 1056 |
+
NN.US,D,20260114,000000,14.09,14.695,13.93,14.56,1044995,0
|
| 1057 |
+
NN.US,D,20260115,000000,14.56,15.08,14.11,14.93,1031536,0
|
| 1058 |
+
NN.US,D,20260116,000000,15,15.73,14.8,15.7,2031886,0
|
| 1059 |
+
NN.US,D,20260120,000000,15.25,15.94,14.81,15.55,1175319,0
|
| 1060 |
+
NN.US,D,20260121,000000,15.63,15.63,14.585,15.26,1070292,0
|
| 1061 |
+
NN.US,D,20260122,000000,15.38,17.38,15.345,17.01,2573549,0
|
| 1062 |
+
NN.US,D,20260123,000000,17.09,17.59,16.81,17.08,1270582,0
|
| 1063 |
+
NN.US,D,20260126,000000,17.14,17.85,16.94,17.6,1318562,0
|
| 1064 |
+
NN.US,D,20260127,000000,17.66,17.66,14.155,14.33,4502100,0
|
| 1065 |
+
NN.US,D,20260128,000000,14.33,15.42,14.125,14.98,1685230,0
|
| 1066 |
+
NN.US,D,20260129,000000,14.89,15.23,14.285,14.63,1086582,0
|
| 1067 |
+
NN.US,D,20260130,000000,14.61,15.235,14.35,14.36,1246336,0
|
| 1068 |
+
NN.US,D,20260202,000000,14.36,15.07,14.24,14.8,1178307,0
|
| 1069 |
+
NN.US,D,20260203,000000,14.8,14.92,13.97,14.34,1023236,0
|
| 1070 |
+
NN.US,D,20260204,000000,14.28,14.82,13.96,14.16,1286332,0
|
| 1071 |
+
NN.US,D,20260205,000000,14.12,14.14,13.11,13.59,1498127,0
|
| 1072 |
+
NN.US,D,20260206,000000,13.89,15.04,13.81,15.01,1374055,0
|
| 1073 |
+
NN.US,D,20260209,000000,15.23,16.59,14.75,16.5,1179503,0
|
| 1074 |
+
NN.US,D,20260210,000000,16.69,16.785,16.17,16.48,831285,0
|
| 1075 |
+
NN.US,D,20260211,000000,16.66,16.66,15.56,16.55,1117537,0
|
| 1076 |
+
NN.US,D,20260212,000000,16.74,16.75,15.76,16.13,739650,0
|
| 1077 |
+
NN.US,D,20260213,000000,16.41,16.61,16,16.09,755075,0
|
| 1078 |
+
NN.US,D,20260217,000000,15.98,16.3,15.7,15.99,661640,0
|
| 1079 |
+
NN.US,D,20260218,000000,16.01,16.9,15.8,16.33,651390,0
|
daily/us/nasdaq stocks/2/npce.us.txt
ADDED
|
@@ -0,0 +1,1213 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NPCE.US,D,20210422,000000,23.25,26.01,22.5,24.96,4141200,0
|
| 3 |
+
NPCE.US,D,20210423,000000,23.6569,25.44,23.3,25.44,547773,0
|
| 4 |
+
NPCE.US,D,20210426,000000,26.13,26.5,25.64,26.2,217999,0
|
| 5 |
+
NPCE.US,D,20210427,000000,26.5,27.38,24.91,26.5,334091,0
|
| 6 |
+
NPCE.US,D,20210428,000000,25.9,26.43,25.12,25.63,180826,0
|
| 7 |
+
NPCE.US,D,20210429,000000,26.52,26.97,24.11,24.85,199159,0
|
| 8 |
+
NPCE.US,D,20210430,000000,25.09,25.132,23.63,24.16,147483,0
|
| 9 |
+
NPCE.US,D,20210503,000000,24.48,24.69,22.55,23.26,116176,0
|
| 10 |
+
NPCE.US,D,20210504,000000,23,23,20.25,21.39,330339,0
|
| 11 |
+
NPCE.US,D,20210505,000000,21.22,23.43,21.05,22.95,186089,0
|
| 12 |
+
NPCE.US,D,20210506,000000,23.14,23.14,21,21.01,162312,0
|
| 13 |
+
NPCE.US,D,20210507,000000,20.94,22.17,20.75,21.15,106429,0
|
| 14 |
+
NPCE.US,D,20210510,000000,21.19,21.585,18.5171,19.98,218526,0
|
| 15 |
+
NPCE.US,D,20210511,000000,19.34,20.99,18.76,20.47,261864,0
|
| 16 |
+
NPCE.US,D,20210512,000000,20.3,20.7,19.16,20.12,125619,0
|
| 17 |
+
NPCE.US,D,20210513,000000,20,21,18.24,19.03,320136,0
|
| 18 |
+
NPCE.US,D,20210514,000000,19.02,21.13,19.01,20.91,233311,0
|
| 19 |
+
NPCE.US,D,20210517,000000,20.85,21.995,20.18,21.72,87455,0
|
| 20 |
+
NPCE.US,D,20210518,000000,21.79,25.185,21.4425,25.11,76710,0
|
| 21 |
+
NPCE.US,D,20210519,000000,24.89,26.28,22.5,23.56,148275,0
|
| 22 |
+
NPCE.US,D,20210520,000000,23.41,24.3,22.26,22.73,172146,0
|
| 23 |
+
NPCE.US,D,20210521,000000,22.64,23.195,22.27,22.67,55766,0
|
| 24 |
+
NPCE.US,D,20210524,000000,22.74,23,21.92,22,69121,0
|
| 25 |
+
NPCE.US,D,20210525,000000,22.04,22.54,21.51,21.67,38365,0
|
| 26 |
+
NPCE.US,D,20210526,000000,21.62,22.185,21.01,21.64,23325,0
|
| 27 |
+
NPCE.US,D,20210527,000000,21.54,22.36,21.41,22,87584,0
|
| 28 |
+
NPCE.US,D,20210528,000000,22.34,23.73,22.34,22.93,58878,0
|
| 29 |
+
NPCE.US,D,20210601,000000,23.04,23.625,22.665,23.16,97642,0
|
| 30 |
+
NPCE.US,D,20210602,000000,23.49,24,22.37,22.49,58360,0
|
| 31 |
+
NPCE.US,D,20210603,000000,22.76,23,21.35,21.67,85803,0
|
| 32 |
+
NPCE.US,D,20210604,000000,22.06,22.99,21.875,22.66,41953,0
|
| 33 |
+
NPCE.US,D,20210607,000000,22.49,24.38,22.44,23.56,94619,0
|
| 34 |
+
NPCE.US,D,20210608,000000,24.65,25.29,23.69,24.45,89852,0
|
| 35 |
+
NPCE.US,D,20210609,000000,24.59,25.55,23.98,24.76,55606,0
|
| 36 |
+
NPCE.US,D,20210610,000000,24.84,25.15,23.89,24.96,30032,0
|
| 37 |
+
NPCE.US,D,20210611,000000,24.78,24.96,23.29,24.25,64493,0
|
| 38 |
+
NPCE.US,D,20210614,000000,24.22,25.34,24.07,24.17,82459,0
|
| 39 |
+
NPCE.US,D,20210615,000000,24.36,25.175,23.9239,24.41,88381,0
|
| 40 |
+
NPCE.US,D,20210616,000000,24.19,25.75,22.26,22.7,324954,0
|
| 41 |
+
NPCE.US,D,20210617,000000,22.8,24.35,22.67,24.07,217069,0
|
| 42 |
+
NPCE.US,D,20210618,000000,24.27,24.76,23.16,23.78,400230,0
|
| 43 |
+
NPCE.US,D,20210621,000000,23.86,24.74,23.2501,24.49,187238,0
|
| 44 |
+
NPCE.US,D,20210622,000000,24.6,25.01,24.24,24.8,94195,0
|
| 45 |
+
NPCE.US,D,20210623,000000,24.99,25.37,24.09,24.86,94306,0
|
| 46 |
+
NPCE.US,D,20210624,000000,25,25.06,24.01,24.36,84173,0
|
| 47 |
+
NPCE.US,D,20210625,000000,24.47,24.65,22.9,23.23,801459,0
|
| 48 |
+
NPCE.US,D,20210628,000000,23.42,23.91,21.58,23.15,133734,0
|
| 49 |
+
NPCE.US,D,20210629,000000,23.43,23.75,22.74,23.46,84572,0
|
| 50 |
+
NPCE.US,D,20210630,000000,23.45,24.5,23.1,23.79,74460,0
|
| 51 |
+
NPCE.US,D,20210701,000000,23.95,24.5,23.45,24.33,53152,0
|
| 52 |
+
NPCE.US,D,20210702,000000,24.38,24.7,22.17,22.99,214217,0
|
| 53 |
+
NPCE.US,D,20210706,000000,23.22,23.7334,21.94,22.37,80683,0
|
| 54 |
+
NPCE.US,D,20210707,000000,22.5,22.94,22,22.03,37002,0
|
| 55 |
+
NPCE.US,D,20210708,000000,21.9,22.145,21.07,21.43,22573,0
|
| 56 |
+
NPCE.US,D,20210709,000000,21.48,21.63,21.2,21.5,26677,0
|
| 57 |
+
NPCE.US,D,20210712,000000,21.61,23.61,21.57,23.48,76194,0
|
| 58 |
+
NPCE.US,D,20210713,000000,23.445,25.07,23.41,25.07,90568,0
|
| 59 |
+
NPCE.US,D,20210714,000000,25.07,25.26,23.865,24.53,71913,0
|
| 60 |
+
NPCE.US,D,20210715,000000,24.21,24.97,23.86,24.49,84626,0
|
| 61 |
+
NPCE.US,D,20210716,000000,24.57,24.57,23.02,23.29,86985,0
|
| 62 |
+
NPCE.US,D,20210719,000000,22.81,23.645,22.41,22.86,118439,0
|
| 63 |
+
NPCE.US,D,20210720,000000,23.29,24.47,22.55,23.51,66457,0
|
| 64 |
+
NPCE.US,D,20210721,000000,23.92,24.67,22.65,24.3,21258,0
|
| 65 |
+
NPCE.US,D,20210722,000000,24.3,24.3,22.78,23.83,41548,0
|
| 66 |
+
NPCE.US,D,20210723,000000,23.75,23.965,22.59,23.54,53145,0
|
| 67 |
+
NPCE.US,D,20210726,000000,23.32,23.32,21.7,22.25,67715,0
|
| 68 |
+
NPCE.US,D,20210727,000000,21.95,22.03,20.71,21.24,61197,0
|
| 69 |
+
NPCE.US,D,20210728,000000,21.5,21.8092,20.9,21,39223,0
|
| 70 |
+
NPCE.US,D,20210729,000000,21.34,21.885,21.2092,21.68,11328,0
|
| 71 |
+
NPCE.US,D,20210730,000000,21.48,21.9,21.17,21.3,18268,0
|
| 72 |
+
NPCE.US,D,20210802,000000,21.62,22.58,21.25,22.01,19985,0
|
| 73 |
+
NPCE.US,D,20210803,000000,22.16,22.35,20.81,21.52,29457,0
|
| 74 |
+
NPCE.US,D,20210804,000000,21.34,21.78,21,21.5,17326,0
|
| 75 |
+
NPCE.US,D,20210805,000000,21.69,23.27,21.14,23.14,24391,0
|
| 76 |
+
NPCE.US,D,20210806,000000,23.25,24.05,22.42,23.89,13896,0
|
| 77 |
+
NPCE.US,D,20210809,000000,23.8,24.77,23.59,23.85,12792,0
|
| 78 |
+
NPCE.US,D,20210810,000000,22.68,24.06,22.21,23.01,46054,0
|
| 79 |
+
NPCE.US,D,20210811,000000,23.09,23.09,21.76,22.23,22466,0
|
| 80 |
+
NPCE.US,D,20210812,000000,22.52,22.72,21.4,21.66,17438,0
|
| 81 |
+
NPCE.US,D,20210813,000000,23.3,23.3,20.21,20.55,175428,0
|
| 82 |
+
NPCE.US,D,20210816,000000,20.55,20.815,19.59,20.12,41757,0
|
| 83 |
+
NPCE.US,D,20210817,000000,20.12,21.05,19.36,19.85,85627,0
|
| 84 |
+
NPCE.US,D,20210818,000000,19.81,20.2999,19.2,19.24,51853,0
|
| 85 |
+
NPCE.US,D,20210819,000000,19.24,20.875,19.24,19.49,64423,0
|
| 86 |
+
NPCE.US,D,20210820,000000,19.4,20,18.121,19.51,57081,0
|
| 87 |
+
NPCE.US,D,20210823,000000,19.8,20.765,18.629,20.37,31358,0
|
| 88 |
+
NPCE.US,D,20210824,000000,20.45,21.28,20.18,20.46,13523,0
|
| 89 |
+
NPCE.US,D,20210825,000000,20.03,21.045,19.278,20.59,31307,0
|
| 90 |
+
NPCE.US,D,20210826,000000,21.03,21.23,18.77,19.92,64177,0
|
| 91 |
+
NPCE.US,D,20210827,000000,19.78,22.95,19.375,21.87,195777,0
|
| 92 |
+
NPCE.US,D,20210830,000000,21.78,22.0628,20.66,21.01,40816,0
|
| 93 |
+
NPCE.US,D,20210831,000000,21.01,21.9475,20,21.24,32976,0
|
| 94 |
+
NPCE.US,D,20210901,000000,20.7637,22.19,20.65,21.78,35415,0
|
| 95 |
+
NPCE.US,D,20210902,000000,22.03,23.15,22.03,23.02,25122,0
|
| 96 |
+
NPCE.US,D,20210903,000000,22.68,24.06,21.66,23.78,36069,0
|
| 97 |
+
NPCE.US,D,20210907,000000,23.56,24.65,22.94,23.73,20769,0
|
| 98 |
+
NPCE.US,D,20210908,000000,22.98,23.7192,22.03,22.03,25649,0
|
| 99 |
+
NPCE.US,D,20210909,000000,22.17,23.09,20.65,20.68,38659,0
|
| 100 |
+
NPCE.US,D,20210910,000000,21,21.46,20,20.46,26115,0
|
| 101 |
+
NPCE.US,D,20210913,000000,20.47,20.99,18.9106,19.15,67072,0
|
| 102 |
+
NPCE.US,D,20210914,000000,19.34,20.215,18.02,18.1,211938,0
|
| 103 |
+
NPCE.US,D,20210915,000000,18.1,18.4,17.54,17.54,100425,0
|
| 104 |
+
NPCE.US,D,20210916,000000,17.45,17.99,17.45,17.75,36610,0
|
| 105 |
+
NPCE.US,D,20210917,000000,17.68,17.79,17.02,17.42,126682,0
|
| 106 |
+
NPCE.US,D,20210920,000000,17.42,17.55,16.2,16.39,85020,0
|
| 107 |
+
NPCE.US,D,20210921,000000,16.54,17.62,16.41,17.03,42711,0
|
| 108 |
+
NPCE.US,D,20210922,000000,17.33,17.92,16.5,17.23,75165,0
|
| 109 |
+
NPCE.US,D,20210923,000000,17.23,17.26,16.61,17.09,55903,0
|
| 110 |
+
NPCE.US,D,20210924,000000,16.9,17.84,16.59,17.46,32226,0
|
| 111 |
+
NPCE.US,D,20210927,000000,17.58,17.76,16.68,16.91,21656,0
|
| 112 |
+
NPCE.US,D,20210928,000000,16.5,16.98,15.69,16.16,91441,0
|
| 113 |
+
NPCE.US,D,20210929,000000,16.26,17.24,16,16.55,30623,0
|
| 114 |
+
NPCE.US,D,20210930,000000,16.81,16.83,15.72,15.85,25090,0
|
| 115 |
+
NPCE.US,D,20211001,000000,15.97,16.3999,15.52,15.8,18267,0
|
| 116 |
+
NPCE.US,D,20211004,000000,15.85,17.5,15.57,17.18,84322,0
|
| 117 |
+
NPCE.US,D,20211005,000000,17.5,17.7,16.47,17.03,35660,0
|
| 118 |
+
NPCE.US,D,20211006,000000,16.68,16.7593,16,16.52,16361,0
|
| 119 |
+
NPCE.US,D,20211007,000000,16.72,17.04,16.39,16.73,40243,0
|
| 120 |
+
NPCE.US,D,20211008,000000,16.74,16.74,16.495,16.7,3724,0
|
| 121 |
+
NPCE.US,D,20211011,000000,16.75,17.77,16.01,16.56,28696,0
|
| 122 |
+
NPCE.US,D,20211012,000000,16.56,16.56,15.53,16.2,104805,0
|
| 123 |
+
NPCE.US,D,20211013,000000,16.28,16.6228,15.92,16.11,31659,0
|
| 124 |
+
NPCE.US,D,20211014,000000,16.12,16.6498,15.4,15.87,72309,0
|
| 125 |
+
NPCE.US,D,20211015,000000,16,16,15.6,15.67,11728,0
|
| 126 |
+
NPCE.US,D,20211018,000000,15.84,15.8567,15.05,15.6,24869,0
|
| 127 |
+
NPCE.US,D,20211019,000000,15.59,15.8399,15.04,15.46,48840,0
|
| 128 |
+
NPCE.US,D,20211020,000000,15.53,15.745,15.19,15.49,20372,0
|
| 129 |
+
NPCE.US,D,20211021,000000,15.49,15.77,15.11,15.41,167074,0
|
| 130 |
+
NPCE.US,D,20211022,000000,15.39,15.77,15.1102,15.59,31301,0
|
| 131 |
+
NPCE.US,D,20211025,000000,15.68,15.79,15.02,15.49,33380,0
|
| 132 |
+
NPCE.US,D,20211026,000000,15.55,16,15.42,15.75,50135,0
|
| 133 |
+
NPCE.US,D,20211027,000000,15.62,16.39,15.245,15.38,17591,0
|
| 134 |
+
NPCE.US,D,20211028,000000,15.42,15.8,15.31,15.6,58613,0
|
| 135 |
+
NPCE.US,D,20211029,000000,15.86,15.86,14.66,15.16,36247,0
|
| 136 |
+
NPCE.US,D,20211101,000000,15.2,15.75,15.06,15.63,15243,0
|
| 137 |
+
NPCE.US,D,20211102,000000,15.54,16.04,15.23,16.04,18240,0
|
| 138 |
+
NPCE.US,D,20211103,000000,15.69,16.33,15.6064,15.99,14217,0
|
| 139 |
+
NPCE.US,D,20211104,000000,16.16,16.51,15.71,15.75,23405,0
|
| 140 |
+
NPCE.US,D,20211105,000000,15.95,17.8,15.93,17.36,104217,0
|
| 141 |
+
NPCE.US,D,20211108,000000,17.25,17.69,16.64,16.95,25770,0
|
| 142 |
+
NPCE.US,D,20211109,000000,17.095,17.27,15.81,16.5,103918,0
|
| 143 |
+
NPCE.US,D,20211110,000000,16.5,16.8,15.06,15.8,84737,0
|
| 144 |
+
NPCE.US,D,20211111,000000,15,15.47,12,14,204071,0
|
| 145 |
+
NPCE.US,D,20211112,000000,13.94,14.09,12.9597,14,164517,0
|
| 146 |
+
NPCE.US,D,20211115,000000,13.24,13.88,12.8,12.83,84463,0
|
| 147 |
+
NPCE.US,D,20211116,000000,12.84,12.93,12.07,12.45,63188,0
|
| 148 |
+
NPCE.US,D,20211117,000000,12.38,12.45,11.76,11.8,29636,0
|
| 149 |
+
NPCE.US,D,20211118,000000,11.7,12.615,11.1478,11.44,51221,0
|
| 150 |
+
NPCE.US,D,20211119,000000,11.28,12.12,11.1333,11.85,43410,0
|
| 151 |
+
NPCE.US,D,20211122,000000,11.98,12.2021,11.16,11.77,21880,0
|
| 152 |
+
NPCE.US,D,20211123,000000,11.62,12,10.5874,11.65,66689,0
|
| 153 |
+
NPCE.US,D,20211124,000000,11.46,12.07,11.06,12.01,25505,0
|
| 154 |
+
NPCE.US,D,20211126,000000,11.66,12.05,11.06,11.83,39715,0
|
| 155 |
+
NPCE.US,D,20211129,000000,11.77,12.52,10.38,10.48,109115,0
|
| 156 |
+
NPCE.US,D,20211130,000000,10.67,10.67,9.51,10,53784,0
|
| 157 |
+
NPCE.US,D,20211201,000000,10.22,10.22,9.64,9.75,32252,0
|
| 158 |
+
NPCE.US,D,20211202,000000,10.125,10.125,9.4,10.01,56683,0
|
| 159 |
+
NPCE.US,D,20211203,000000,9.5101,10.0529,9.5101,9.9,62157,0
|
| 160 |
+
NPCE.US,D,20211206,000000,9.6,10.285,9.52,9.75,41033,0
|
| 161 |
+
NPCE.US,D,20211207,000000,9.72,10.26,9.26,9.47,235328,0
|
| 162 |
+
NPCE.US,D,20211208,000000,9.4,10.37,9.25,9.95,60923,0
|
| 163 |
+
NPCE.US,D,20211209,000000,9.79,10.24,9.32,9.35,18971,0
|
| 164 |
+
NPCE.US,D,20211210,000000,9.22,9.27,8.5,8.63,49214,0
|
| 165 |
+
NPCE.US,D,20211213,000000,8.66,10.06,8.66,9.81,55048,0
|
| 166 |
+
NPCE.US,D,20211214,000000,9.79,9.84,8.925,9.22,33576,0
|
| 167 |
+
NPCE.US,D,20211215,000000,9.34,9.34,8.29,8.92,49089,0
|
| 168 |
+
NPCE.US,D,20211216,000000,8.62,9.48,8.62,8.97,24840,0
|
| 169 |
+
NPCE.US,D,20211217,000000,9,10.17,8.89,9.91,60449,0
|
| 170 |
+
NPCE.US,D,20211220,000000,9.92,10.1,9.51,10,39905,0
|
| 171 |
+
NPCE.US,D,20211221,000000,9.7,10.3,9.7,9.81,33283,0
|
| 172 |
+
NPCE.US,D,20211222,000000,9.844,10.081,9.59,9.88,29245,0
|
| 173 |
+
NPCE.US,D,20211223,000000,9.68,9.89,9.52,9.73,17007,0
|
| 174 |
+
NPCE.US,D,20211227,000000,9.62,9.765,9.12,9.35,43880,0
|
| 175 |
+
NPCE.US,D,20211228,000000,9.29,9.42,9,9.06,40457,0
|
| 176 |
+
NPCE.US,D,20211229,000000,9.03,9.2,8.5,8.98,34663,0
|
| 177 |
+
NPCE.US,D,20211230,000000,8.85,9.39,8.79,9.26,323529,0
|
| 178 |
+
NPCE.US,D,20211231,000000,9.16,10.34,8.94,10.08,35302,0
|
| 179 |
+
NPCE.US,D,20220103,000000,10.11,10.65,9.71,10.42,306471,0
|
| 180 |
+
NPCE.US,D,20220104,000000,10.29,10.74,9.78,10.07,32410,0
|
| 181 |
+
NPCE.US,D,20220105,000000,9.96,11.41,9.96,10.99,37651,0
|
| 182 |
+
NPCE.US,D,20220106,000000,10.84,11.82,10.6,11.57,40460,0
|
| 183 |
+
NPCE.US,D,20220107,000000,10.41,10.57,9.71,10.04,92709,0
|
| 184 |
+
NPCE.US,D,20220110,000000,10.07,10.33,9.57,10.04,101078,0
|
| 185 |
+
NPCE.US,D,20220111,000000,10.04,10.995,10,10.71,33302,0
|
| 186 |
+
NPCE.US,D,20220112,000000,10.93,11.97,10.93,11.48,60337,0
|
| 187 |
+
NPCE.US,D,20220113,000000,11.44,12.06,10.51,10.8,69377,0
|
| 188 |
+
NPCE.US,D,20220114,000000,10.86,10.86,10,10.36,31384,0
|
| 189 |
+
NPCE.US,D,20220118,000000,10.31,10.325,10,10.04,20863,0
|
| 190 |
+
NPCE.US,D,20220119,000000,9.2,10.175,9.05,9.74,53396,0
|
| 191 |
+
NPCE.US,D,20220120,000000,10.035,10.95,9.2,9.41,42351,0
|
| 192 |
+
NPCE.US,D,20220121,000000,9.24,9.36,8.74,9.26,36838,0
|
| 193 |
+
NPCE.US,D,20220124,000000,9.2,9.93,8.57,9.29,382814,0
|
| 194 |
+
NPCE.US,D,20220125,000000,9.34,9.385,9.25,9.27,18919,0
|
| 195 |
+
NPCE.US,D,20220126,000000,9.45,10.325,9.23,9.25,56719,0
|
| 196 |
+
NPCE.US,D,20220127,000000,9.25,9.57,8.29,8.73,84591,0
|
| 197 |
+
NPCE.US,D,20220128,000000,8.58,8.58,8.01,8.3,66484,0
|
| 198 |
+
NPCE.US,D,20220131,000000,8.35,8.71,7.99,8.06,117063,0
|
| 199 |
+
NPCE.US,D,20220201,000000,8.12,9.3099,7.935,8.42,55412,0
|
| 200 |
+
NPCE.US,D,20220202,000000,8.29,8.29,7.615,7.87,47138,0
|
| 201 |
+
NPCE.US,D,20220203,000000,7.89,8.04,7.32,7.51,55180,0
|
| 202 |
+
NPCE.US,D,20220204,000000,7.41,7.5,6.85,7.06,107471,0
|
| 203 |
+
NPCE.US,D,20220207,000000,7.13,8.42,6.75,8,72499,0
|
| 204 |
+
NPCE.US,D,20220208,000000,8.19,8.7699,7.63,8.53,53975,0
|
| 205 |
+
NPCE.US,D,20220209,000000,8.55,9.1,8.55,8.87,44530,0
|
| 206 |
+
NPCE.US,D,20220210,000000,8.76,8.82,8.22,8.28,51131,0
|
| 207 |
+
NPCE.US,D,20220211,000000,8.29,8.6465,7.75,8.06,22771,0
|
| 208 |
+
NPCE.US,D,20220214,000000,8.17,8.255,7.87,7.95,15780,0
|
| 209 |
+
NPCE.US,D,20220215,000000,8.04,8.46,8.04,8.44,21692,0
|
| 210 |
+
NPCE.US,D,20220216,000000,8.07,8.245,7.72,8.16,20337,0
|
| 211 |
+
NPCE.US,D,20220217,000000,7.99,8.08,7.6,7.68,21380,0
|
| 212 |
+
NPCE.US,D,20220218,000000,7.57,7.89,7.35,7.5,32767,0
|
| 213 |
+
NPCE.US,D,20220222,000000,7.5,7.55,6.75,7.27,52212,0
|
| 214 |
+
NPCE.US,D,20220223,000000,7.43,7.78,6.97,7.18,26234,0
|
| 215 |
+
NPCE.US,D,20220224,000000,6.98,7.85,6.76,7.72,62132,0
|
| 216 |
+
NPCE.US,D,20220225,000000,7.67,8.08,7.51,7.86,115284,0
|
| 217 |
+
NPCE.US,D,20220228,000000,7.91,7.96,7.29,7.8,63688,0
|
| 218 |
+
NPCE.US,D,20220301,000000,7.67,8.235,7.02,8,74852,0
|
| 219 |
+
NPCE.US,D,20220302,000000,8.03,8.43,7.58,8.21,53613,0
|
| 220 |
+
NPCE.US,D,20220303,000000,8.2,8.3294,7.87,8.15,25314,0
|
| 221 |
+
NPCE.US,D,20220304,000000,7.99,8.18,7.36,7.66,67854,0
|
| 222 |
+
NPCE.US,D,20220307,000000,7.68,7.8,7.3,7.51,29075,0
|
| 223 |
+
NPCE.US,D,20220308,000000,7.59,8.15,7.305,8.1,46196,0
|
| 224 |
+
NPCE.US,D,20220309,000000,8.2,8.28,7.68,8.15,16845,0
|
| 225 |
+
NPCE.US,D,20220310,000000,7.93,8,7.32,7.61,30850,0
|
| 226 |
+
NPCE.US,D,20220311,000000,7.32,8.63,7.11,8.08,100555,0
|
| 227 |
+
NPCE.US,D,20220314,000000,8.06,8.93,7.72,8.34,50993,0
|
| 228 |
+
NPCE.US,D,20220315,000000,8.41,8.43,7.45,7.52,72149,0
|
| 229 |
+
NPCE.US,D,20220316,000000,7.68,8.09,7.33,8,59797,0
|
| 230 |
+
NPCE.US,D,20220317,000000,7.94,8.75,7.94,8.35,45424,0
|
| 231 |
+
NPCE.US,D,20220318,000000,8.33,8.8,7.91,8.25,55845,0
|
| 232 |
+
NPCE.US,D,20220321,000000,8.34,8.92,7.53,8.39,62341,0
|
| 233 |
+
NPCE.US,D,20220322,000000,8.41,9.54,8.37,8.88,57244,0
|
| 234 |
+
NPCE.US,D,20220323,000000,8.67,8.67,8,8.25,34030,0
|
| 235 |
+
NPCE.US,D,20220324,000000,8.17,8.39,8.01,8.35,70149,0
|
| 236 |
+
NPCE.US,D,20220325,000000,8.24,8.55,7.95,8.36,34560,0
|
| 237 |
+
NPCE.US,D,20220328,000000,8.32,8.5,8.025,8.36,42117,0
|
| 238 |
+
NPCE.US,D,20220329,000000,8.4,8.8,8.21,8.37,51029,0
|
| 239 |
+
NPCE.US,D,20220330,000000,8.48,8.48,7.62,7.85,68771,0
|
| 240 |
+
NPCE.US,D,20220331,000000,7.76,8.33,7.76,8.21,74682,0
|
| 241 |
+
NPCE.US,D,20220401,000000,8.2,8.55,7.9,8.48,47166,0
|
| 242 |
+
NPCE.US,D,20220404,000000,8.56,9.105,8.43,8.7,31034,0
|
| 243 |
+
NPCE.US,D,20220405,000000,8.77,9.3,7.81,8.44,97452,0
|
| 244 |
+
NPCE.US,D,20220406,000000,9,9,8.3,8.37,36481,0
|
| 245 |
+
NPCE.US,D,20220407,000000,8.42,8.48,8.02,8.35,35801,0
|
| 246 |
+
NPCE.US,D,20220408,000000,8.38,8.42,7.79,8.05,115787,0
|
| 247 |
+
NPCE.US,D,20220411,000000,8.24,8.34,7.57,7.89,89492,0
|
| 248 |
+
NPCE.US,D,20220412,000000,7.96,8.47,7.84,8.35,51345,0
|
| 249 |
+
NPCE.US,D,20220413,000000,8.27,8.55,8.215,8.37,15887,0
|
| 250 |
+
NPCE.US,D,20220414,000000,8.31,8.72,8.12,8.5,78109,0
|
| 251 |
+
NPCE.US,D,20220418,000000,8.45,8.73,7.95,7.98,48721,0
|
| 252 |
+
NPCE.US,D,20220419,000000,8.16,8.54,8.0075,8.35,39781,0
|
| 253 |
+
NPCE.US,D,20220420,000000,8.35,8.67,8.22,8.5,37168,0
|
| 254 |
+
NPCE.US,D,20220421,000000,8.62,8.82,8.19,8.35,50755,0
|
| 255 |
+
NPCE.US,D,20220422,000000,8.38,8.68,8.09,8.32,56031,0
|
| 256 |
+
NPCE.US,D,20220425,000000,8.16,8.26,7.6,7.69,57625,0
|
| 257 |
+
NPCE.US,D,20220426,000000,7.7,7.84,7.34,7.44,53912,0
|
| 258 |
+
NPCE.US,D,20220427,000000,7.3,7.57,6.81,7.05,122461,0
|
| 259 |
+
NPCE.US,D,20220428,000000,7.19,7.94,7.095,7.71,59061,0
|
| 260 |
+
NPCE.US,D,20220429,000000,7.68,8.36,7.58,8.04,49016,0
|
| 261 |
+
NPCE.US,D,20220502,000000,8.15,8.15,7.13,7.21,44648,0
|
| 262 |
+
NPCE.US,D,20220503,000000,7.16,7.55,6.41,6.98,133364,0
|
| 263 |
+
NPCE.US,D,20220504,000000,7.09,7.18,6.13,7.07,110959,0
|
| 264 |
+
NPCE.US,D,20220505,000000,6.99,7.18,6.175,6.4,74489,0
|
| 265 |
+
NPCE.US,D,20220506,000000,6.48,6.81,6.005,6.63,75067,0
|
| 266 |
+
NPCE.US,D,20220509,000000,6.63,6.63,5.59,5.59,125753,0
|
| 267 |
+
NPCE.US,D,20220510,000000,5.66,6.29,5.66,6.2,60907,0
|
| 268 |
+
NPCE.US,D,20220511,000000,6.14,6.47,5.93,6.08,32675,0
|
| 269 |
+
NPCE.US,D,20220512,000000,6.05,6.4,6.035,6.26,42405,0
|
| 270 |
+
NPCE.US,D,20220513,000000,6.34,6.53,5.82,6.15,93478,0
|
| 271 |
+
NPCE.US,D,20220516,000000,6.07,6.1,5.08,5.1,35721,0
|
| 272 |
+
NPCE.US,D,20220517,000000,5.11,6.08,5.1,5.86,62117,0
|
| 273 |
+
NPCE.US,D,20220518,000000,5.71,6.2,5.52,5.8,50219,0
|
| 274 |
+
NPCE.US,D,20220519,000000,5.79,6.02,5.41,6,34881,0
|
| 275 |
+
NPCE.US,D,20220520,000000,5.97,6.1,5.76,6.05,37675,0
|
| 276 |
+
NPCE.US,D,20220523,000000,6.11,6.11,5.87,6.06,24989,0
|
| 277 |
+
NPCE.US,D,20220524,000000,5.98,6.2,5.83,5.9,17107,0
|
| 278 |
+
NPCE.US,D,20220525,000000,5.81,6.04,5.81,6,25729,0
|
| 279 |
+
NPCE.US,D,20220526,000000,5.97,6.37,5.97,6.19,28844,0
|
| 280 |
+
NPCE.US,D,20220527,000000,6.17,6.42,6.17,6.23,15847,0
|
| 281 |
+
NPCE.US,D,20220531,000000,6.1,6.5,6.1,6.23,63529,0
|
| 282 |
+
NPCE.US,D,20220601,000000,6.34,6.34,5.215,5.24,53748,0
|
| 283 |
+
NPCE.US,D,20220602,000000,5.17,5.43,4.9,5.13,26318,0
|
| 284 |
+
NPCE.US,D,20220603,000000,5.13,6,5.05,5.69,41677,0
|
| 285 |
+
NPCE.US,D,20220606,000000,5.56,5.925,5.27,5.43,78863,0
|
| 286 |
+
NPCE.US,D,20220607,000000,5.33,6.15,5.14,6.14,72842,0
|
| 287 |
+
NPCE.US,D,20220608,000000,5.66,6.08,5.54,5.7,40230,0
|
| 288 |
+
NPCE.US,D,20220609,000000,5.93,6.3,5.53,6.02,40902,0
|
| 289 |
+
NPCE.US,D,20220610,000000,6.25,6.25,5.795,5.85,21164,0
|
| 290 |
+
NPCE.US,D,20220613,000000,5.76,6.49,5.76,6.3,41560,0
|
| 291 |
+
NPCE.US,D,20220614,000000,5.99,6.3,5.06,6.01,89465,0
|
| 292 |
+
NPCE.US,D,20220615,000000,6,6.1,5.9,6,46105,0
|
| 293 |
+
NPCE.US,D,20220616,000000,5.88,6.045,5.2,5.99,131016,0
|
| 294 |
+
NPCE.US,D,20220617,000000,5.95,6.065,4.65,5.03,126492,0
|
| 295 |
+
NPCE.US,D,20220621,000000,4.99,5.29,4.875,5.26,112717,0
|
| 296 |
+
NPCE.US,D,20220622,000000,5.08,5.49,4.61,5.3,61137,0
|
| 297 |
+
NPCE.US,D,20220623,000000,5.31,5.5,5.255,5.35,76674,0
|
| 298 |
+
NPCE.US,D,20220624,000000,5.35,5.515,5,5.38,797771,0
|
| 299 |
+
NPCE.US,D,20220627,000000,5.38,5.485,5.23,5.36,82614,0
|
| 300 |
+
NPCE.US,D,20220628,000000,5.45,5.7,5.12,5.12,35857,0
|
| 301 |
+
NPCE.US,D,20220629,000000,5.14,5.4,5.08,5.3,48565,0
|
| 302 |
+
NPCE.US,D,20220630,000000,5.16,5.25,4.8,4.95,59095,0
|
| 303 |
+
NPCE.US,D,20220701,000000,5.01,5.05,4.99,4.99,18287,0
|
| 304 |
+
NPCE.US,D,20220705,000000,4.92,5.145,4.9,5.06,21879,0
|
| 305 |
+
NPCE.US,D,20220706,000000,5.1,5.27,5.08,5.2,22212,0
|
| 306 |
+
NPCE.US,D,20220707,000000,5.29,5.6,5,5.48,267201,0
|
| 307 |
+
NPCE.US,D,20220708,000000,5.39,6.03,5.39,5.78,56364,0
|
| 308 |
+
NPCE.US,D,20220711,000000,5.49,5.9,5.49,5.66,45099,0
|
| 309 |
+
NPCE.US,D,20220712,000000,5.57,5.89,5.49,5.58,20043,0
|
| 310 |
+
NPCE.US,D,20220713,000000,5.52,5.96,5.52,5.76,10022,0
|
| 311 |
+
NPCE.US,D,20220714,000000,5.6,5.915,5.58,5.73,20044,0
|
| 312 |
+
NPCE.US,D,20220715,000000,5.81,5.906,5.6,5.74,32878,0
|
| 313 |
+
NPCE.US,D,20220718,000000,5.65,6,5.6,5.78,55054,0
|
| 314 |
+
NPCE.US,D,20220719,000000,5.76,6.1,5.67,5.67,40720,0
|
| 315 |
+
NPCE.US,D,20220720,000000,6,6.1336,5.6997,5.79,35475,0
|
| 316 |
+
NPCE.US,D,20220721,000000,5.84,6.16,5.77,5.8,20782,0
|
| 317 |
+
NPCE.US,D,20220722,000000,5.76,5.8401,5.5,5.55,23920,0
|
| 318 |
+
NPCE.US,D,20220725,000000,5.66,5.825,5.53,5.73,39022,0
|
| 319 |
+
NPCE.US,D,20220726,000000,5.73,5.94,5.43,5.49,32285,0
|
| 320 |
+
NPCE.US,D,20220727,000000,5.62,5.97,5.56,5.82,26620,0
|
| 321 |
+
NPCE.US,D,20220728,000000,5.88,6.2,5.55,5.55,42561,0
|
| 322 |
+
NPCE.US,D,20220729,000000,5.69,5.98,5.69,5.86,15141,0
|
| 323 |
+
NPCE.US,D,20220801,000000,5.7,6.16,5.61,5.73,34801,0
|
| 324 |
+
NPCE.US,D,20220802,000000,5.7,6.13,5.53,5.77,19652,0
|
| 325 |
+
NPCE.US,D,20220803,000000,5.8,6.015,5.56,5.63,14217,0
|
| 326 |
+
NPCE.US,D,20220804,000000,5.67,5.91,5.6,5.6,22036,0
|
| 327 |
+
NPCE.US,D,20220805,000000,5.62,6.07,5.62,5.98,24654,0
|
| 328 |
+
NPCE.US,D,20220808,000000,5.95,6.04,5.79,5.95,40393,0
|
| 329 |
+
NPCE.US,D,20220809,000000,5.775,6,4.94,5.35,29005,0
|
| 330 |
+
NPCE.US,D,20220810,000000,5.36,5.84,5.36,5.68,27927,0
|
| 331 |
+
NPCE.US,D,20220811,000000,5.68,6.14,5.68,5.89,17671,0
|
| 332 |
+
NPCE.US,D,20220812,000000,5.66,5.805,5.37,5.48,31960,0
|
| 333 |
+
NPCE.US,D,20220815,000000,5.42,5.5,5.02,5.5,9563,0
|
| 334 |
+
NPCE.US,D,20220816,000000,5.49,5.49,4.82,5.1,43388,0
|
| 335 |
+
NPCE.US,D,20220817,000000,5.11,5.12,4.9,4.9,8424,0
|
| 336 |
+
NPCE.US,D,20220818,000000,4.84,5.14,4.84,4.91,24995,0
|
| 337 |
+
NPCE.US,D,20220819,000000,4.79,4.97,4.79,4.82,5722,0
|
| 338 |
+
NPCE.US,D,20220822,000000,4.75,4.8,3.9299,4.1,35263,0
|
| 339 |
+
NPCE.US,D,20220823,000000,3.98,4.42,3.87,4.3,26427,0
|
| 340 |
+
NPCE.US,D,20220824,000000,4.21,4.25,4.0581,4.21,15631,0
|
| 341 |
+
NPCE.US,D,20220825,000000,4.1,4.18,4,4.08,17023,0
|
| 342 |
+
NPCE.US,D,20220826,000000,4.13,4.2899,3.91,3.91,1880,0
|
| 343 |
+
NPCE.US,D,20220829,000000,3.83,4.2599,3.83,4.25,23340,0
|
| 344 |
+
NPCE.US,D,20220830,000000,4.21,4.2523,3.9,4.2,13920,0
|
| 345 |
+
NPCE.US,D,20220831,000000,4.11,4.25,4.11,4.25,33692,0
|
| 346 |
+
NPCE.US,D,20220901,000000,4.12,4.26,4.12,4.22,14316,0
|
| 347 |
+
NPCE.US,D,20220902,000000,4.13,4.9,4.07,4.53,50435,0
|
| 348 |
+
NPCE.US,D,20220906,000000,4.41,4.76,4.2234,4.72,21184,0
|
| 349 |
+
NPCE.US,D,20220907,000000,4.71,5.14,4.58,4.64,24484,0
|
| 350 |
+
NPCE.US,D,20220908,000000,4.56,4.63,4.37,4.63,14942,0
|
| 351 |
+
NPCE.US,D,20220909,000000,4.53,4.6,4.17,4.17,41641,0
|
| 352 |
+
NPCE.US,D,20220912,000000,4.11,4.34,4,4,27824,0
|
| 353 |
+
NPCE.US,D,20220913,000000,4,4.2,4,4.1,8356,0
|
| 354 |
+
NPCE.US,D,20220914,000000,3.91,4.54,3.91,4.06,88248,0
|
| 355 |
+
NPCE.US,D,20220915,000000,4.15,4.2999,4,4.05,10567,0
|
| 356 |
+
NPCE.US,D,20220916,000000,4.15,4.23,3.96,3.96,49488,0
|
| 357 |
+
NPCE.US,D,20220919,000000,3.86,3.97,3.56,3.6,8268,0
|
| 358 |
+
NPCE.US,D,20220920,000000,3.5,3.69,3.26,3.53,24611,0
|
| 359 |
+
NPCE.US,D,20220921,000000,3.47,3.7,3.3,3.33,21730,0
|
| 360 |
+
NPCE.US,D,20220922,000000,3.3,3.38,3.3,3.3,3883,0
|
| 361 |
+
NPCE.US,D,20220923,000000,3.3,3.31,3.1,3.1,3937,0
|
| 362 |
+
NPCE.US,D,20220926,000000,3.22,3.33,3.16,3.17,32761,0
|
| 363 |
+
NPCE.US,D,20220927,000000,3.2,3.52,3.2,3.2,11478,0
|
| 364 |
+
NPCE.US,D,20220928,000000,3.21,3.36,3.2,3.33,39386,0
|
| 365 |
+
NPCE.US,D,20220929,000000,3.25,3.515,3.25,3.5,25377,0
|
| 366 |
+
NPCE.US,D,20220930,000000,3.44,3.825,3.44,3.75,75703,0
|
| 367 |
+
NPCE.US,D,20221003,000000,3.75,3.78,3.66,3.67,16088,0
|
| 368 |
+
NPCE.US,D,20221004,000000,3.79,3.8099,3.65,3.65,4601,0
|
| 369 |
+
NPCE.US,D,20221005,000000,3.47,3.685,3.47,3.61,7675,0
|
| 370 |
+
NPCE.US,D,20221006,000000,3.75,3.75,3.19,3.21,70891,0
|
| 371 |
+
NPCE.US,D,20221007,000000,3.21,3.35,3.09,3.09,9035,0
|
| 372 |
+
NPCE.US,D,20221010,000000,3.15,3.18,3.07,3.09,18041,0
|
| 373 |
+
NPCE.US,D,20221011,000000,3.05,3.2272,3.02,3.17,74678,0
|
| 374 |
+
NPCE.US,D,20221012,000000,3.14,3.49,3.02,3.15,42755,0
|
| 375 |
+
NPCE.US,D,20221013,000000,3.06,3.37,3.06,3.15,57392,0
|
| 376 |
+
NPCE.US,D,20221014,000000,3.12,3.29,3.11,3.15,9966,0
|
| 377 |
+
NPCE.US,D,20221017,000000,3.2,3.34,3.11,3.25,11942,0
|
| 378 |
+
NPCE.US,D,20221018,000000,3.21,3.41,3.21,3.26,17942,0
|
| 379 |
+
NPCE.US,D,20221019,000000,3.33,3.62,3.33,3.4,3831,0
|
| 380 |
+
NPCE.US,D,20221020,000000,3.4,3.46,3.26,3.26,2896,0
|
| 381 |
+
NPCE.US,D,20221021,000000,3.27,3.35,3.005,3.02,91865,0
|
| 382 |
+
NPCE.US,D,20221024,000000,3.03,3.12,2.99,3,8004,0
|
| 383 |
+
NPCE.US,D,20221025,000000,2.91,3.14,2.65,3.1,27050,0
|
| 384 |
+
NPCE.US,D,20221026,000000,3.05,3.1,2.79,2.8,55013,0
|
| 385 |
+
NPCE.US,D,20221027,000000,3.03,3.03,2.74,2.8,4771,0
|
| 386 |
+
NPCE.US,D,20221028,000000,2.84,3,2.84,3,14907,0
|
| 387 |
+
NPCE.US,D,20221031,000000,3.04,3.1552,2.96,3,10655,0
|
| 388 |
+
NPCE.US,D,20221101,000000,2.9,2.9,2.87,2.87,783,0
|
| 389 |
+
NPCE.US,D,20221102,000000,2.75,2.88,2.34,2.34,18800,0
|
| 390 |
+
NPCE.US,D,20221103,000000,2.4,2.44,2.3,2.36,9020,0
|
| 391 |
+
NPCE.US,D,20221104,000000,2.3186,2.48,2.3186,2.34,4785,0
|
| 392 |
+
NPCE.US,D,20221107,000000,2.38,2.4,2.33,2.33,962,0
|
| 393 |
+
NPCE.US,D,20221108,000000,2.575,2.81,2.35,2.53,3026,0
|
| 394 |
+
NPCE.US,D,20221109,000000,2.5,2.645,2.1,2.1001,54449,0
|
| 395 |
+
NPCE.US,D,20221110,000000,2.24,2.4938,2,2,56127,0
|
| 396 |
+
NPCE.US,D,20221111,000000,2.01,2.2541,1.92,1.92,2199531,0
|
| 397 |
+
NPCE.US,D,20221114,000000,1.94,2.05,1.81,1.98,7037,0
|
| 398 |
+
NPCE.US,D,20221115,000000,2.06,2.36,1.78,1.95,111497,0
|
| 399 |
+
NPCE.US,D,20221116,000000,2.01,2.06,1.52,1.52,31047,0
|
| 400 |
+
NPCE.US,D,20221117,000000,1.72,1.79,1.48,1.51,33302,0
|
| 401 |
+
NPCE.US,D,20221118,000000,1.49,1.64,1.45,1.475,19468,0
|
| 402 |
+
NPCE.US,D,20221121,000000,1.52,1.62,1.38,1.5,369639,0
|
| 403 |
+
NPCE.US,D,20221122,000000,1.5,1.55,1.4505,1.5,87180,0
|
| 404 |
+
NPCE.US,D,20221123,000000,1.54,1.565,1.51,1.55,9582,0
|
| 405 |
+
NPCE.US,D,20221125,000000,1.66,1.895,1.6,1.61,42921,0
|
| 406 |
+
NPCE.US,D,20221128,000000,1.99,1.99,1.64,1.68,27338,0
|
| 407 |
+
NPCE.US,D,20221129,000000,1.87,1.87,1.61,1.61,30637,0
|
| 408 |
+
NPCE.US,D,20221130,000000,1.6157,1.65,1.593,1.61,34512,0
|
| 409 |
+
NPCE.US,D,20221201,000000,1.62,1.6949,1.5749,1.59,23201,0
|
| 410 |
+
NPCE.US,D,20221202,000000,1.58,1.68,1.58,1.58,18902,0
|
| 411 |
+
NPCE.US,D,20221205,000000,1.69,1.75,1.57,1.58,44819,0
|
| 412 |
+
NPCE.US,D,20221206,000000,1.7,1.83,1.59,1.83,58100,0
|
| 413 |
+
NPCE.US,D,20221207,000000,1.79,1.99,1.63,1.72,30039,0
|
| 414 |
+
NPCE.US,D,20221208,000000,1.6,1.74,1.54,1.64,17540,0
|
| 415 |
+
NPCE.US,D,20221209,000000,1.75,1.91,1.66,1.76,33478,0
|
| 416 |
+
NPCE.US,D,20221212,000000,1.71,1.8,1.645,1.65,17341,0
|
| 417 |
+
NPCE.US,D,20221213,000000,1.6,1.65,1.55,1.605,42250,0
|
| 418 |
+
NPCE.US,D,20221214,000000,1.58,1.71,1.51,1.6,31687,0
|
| 419 |
+
NPCE.US,D,20221215,000000,1.59,1.725,1.55,1.59,6450,0
|
| 420 |
+
NPCE.US,D,20221216,000000,1.56,1.8482,1.56,1.64,7350,0
|
| 421 |
+
NPCE.US,D,20221219,000000,1.62,1.62,1.51,1.52,9404,0
|
| 422 |
+
NPCE.US,D,20221220,000000,1.55,1.685,1.5,1.5,9848,0
|
| 423 |
+
NPCE.US,D,20221221,000000,1.53,1.53,1.4601,1.51,2197190,0
|
| 424 |
+
NPCE.US,D,20221222,000000,1.46,1.61,1.46,1.5,28507,0
|
| 425 |
+
NPCE.US,D,20221223,000000,1.51,1.53,1.35,1.36,35958,0
|
| 426 |
+
NPCE.US,D,20221227,000000,1.39,1.4,1.31,1.34,31131,0
|
| 427 |
+
NPCE.US,D,20221228,000000,1.27,1.399,1.22,1.29,70312,0
|
| 428 |
+
NPCE.US,D,20221229,000000,1.26,1.535,1.26,1.535,24476,0
|
| 429 |
+
NPCE.US,D,20221230,000000,1.51,1.58,1.3802,1.49,19213,0
|
| 430 |
+
NPCE.US,D,20230103,000000,1.38,1.62,1.38,1.44,23551,0
|
| 431 |
+
NPCE.US,D,20230104,000000,1.41,1.565,1.41,1.52,21726,0
|
| 432 |
+
NPCE.US,D,20230105,000000,1.51,1.5499,1.4301,1.535,9196,0
|
| 433 |
+
NPCE.US,D,20230106,000000,1.62,1.635,1.56,1.58,31167,0
|
| 434 |
+
NPCE.US,D,20230109,000000,1.68,1.76,1.62,1.63,16380,0
|
| 435 |
+
NPCE.US,D,20230110,000000,1.78,2.38,1.68,2.21,149012,0
|
| 436 |
+
NPCE.US,D,20230111,000000,2.27,2.54,2.16,2.35,46078,0
|
| 437 |
+
NPCE.US,D,20230112,000000,2.33,2.7,2.33,2.65,33037,0
|
| 438 |
+
NPCE.US,D,20230113,000000,2.68,3.53,2.68,3.4,59237,0
|
| 439 |
+
NPCE.US,D,20230117,000000,3.45,3.55,2.91,3.24,106281,0
|
| 440 |
+
NPCE.US,D,20230118,000000,3.04,3.2399,2.88,3.02,38391,0
|
| 441 |
+
NPCE.US,D,20230119,000000,2.865,3.01,2.7443,2.86,7128,0
|
| 442 |
+
NPCE.US,D,20230120,000000,3.26,3.46,2.77,2.98,58546,0
|
| 443 |
+
NPCE.US,D,20230123,000000,2.85,3.34,2.85,3.34,40614,0
|
| 444 |
+
NPCE.US,D,20230124,000000,3.47,3.52,3.2717,3.52,20246,0
|
| 445 |
+
NPCE.US,D,20230125,000000,3.42,3.6,3.39,3.6,17470,0
|
| 446 |
+
NPCE.US,D,20230126,000000,3.57,3.84,3.57,3.83,7605,0
|
| 447 |
+
NPCE.US,D,20230127,000000,3.96,4.3,3.89,4.09,25389,0
|
| 448 |
+
NPCE.US,D,20230130,000000,4,4,3.64,3.9,10366,0
|
| 449 |
+
NPCE.US,D,20230131,000000,3.93,4.69,3.93,4.68,29120,0
|
| 450 |
+
NPCE.US,D,20230201,000000,4.67,4.75,4.4843,4.62,18121,0
|
| 451 |
+
NPCE.US,D,20230202,000000,4.66,4.74,4.33,4.4,19921,0
|
| 452 |
+
NPCE.US,D,20230203,000000,4.49,4.57,4.33,4.33,13625,0
|
| 453 |
+
NPCE.US,D,20230206,000000,4.3,4.63,4.02,4.02,16003,0
|
| 454 |
+
NPCE.US,D,20230207,000000,4.2139,4.2139,3.66,3.66,15410,0
|
| 455 |
+
NPCE.US,D,20230208,000000,3.62,3.93,3.33,3.87,53861,0
|
| 456 |
+
NPCE.US,D,20230209,000000,4.0567,4.52,4.03,4.16,12419,0
|
| 457 |
+
NPCE.US,D,20230210,000000,4.04,4.34,4.04,4.175,14740,0
|
| 458 |
+
NPCE.US,D,20230213,000000,4.1,4.553,3.98,4.48,24034,0
|
| 459 |
+
NPCE.US,D,20230214,000000,4.43,4.75,4.3,4.75,13895,0
|
| 460 |
+
NPCE.US,D,20230215,000000,4.65,4.73,4.4068,4.66,17312,0
|
| 461 |
+
NPCE.US,D,20230216,000000,4.51,4.73,4.23,4.375,11322,0
|
| 462 |
+
NPCE.US,D,20230217,000000,4.47,4.75,4.27,4.75,7118,0
|
| 463 |
+
NPCE.US,D,20230221,000000,4.7,5.49,4.7,5.34,29015,0
|
| 464 |
+
NPCE.US,D,20230222,000000,5.48,5.8535,4.38,4.75,121782,0
|
| 465 |
+
NPCE.US,D,20230223,000000,4.72,5.1,4.37,4.96,32438,0
|
| 466 |
+
NPCE.US,D,20230224,000000,4.99,5.19,4.7501,4.97,13886,0
|
| 467 |
+
NPCE.US,D,20230227,000000,4.93,5.34,4.76,5,28896,0
|
| 468 |
+
NPCE.US,D,20230228,000000,4.88,5.16,4.75,5.13,21420,0
|
| 469 |
+
NPCE.US,D,20230301,000000,4.96,5.07,4.69,4.73,20775,0
|
| 470 |
+
NPCE.US,D,20230302,000000,4.63,4.63,4.06,4.2,35955,0
|
| 471 |
+
NPCE.US,D,20230303,000000,4.36,4.56,3.01,4.1,152657,0
|
| 472 |
+
NPCE.US,D,20230306,000000,3.95,4.89,3.95,4.6,133878,0
|
| 473 |
+
NPCE.US,D,20230307,000000,4.43,4.5444,4.35,4.36,12213,0
|
| 474 |
+
NPCE.US,D,20230308,000000,4.23,4.36,3.9001,4.18,11368,0
|
| 475 |
+
NPCE.US,D,20230309,000000,4.18,4.4263,3.97,4.28,18313,0
|
| 476 |
+
NPCE.US,D,20230310,000000,4.1,4.11,3.66,3.66,19409,0
|
| 477 |
+
NPCE.US,D,20230313,000000,3.53,3.66,3.18,3.52,60235,0
|
| 478 |
+
NPCE.US,D,20230314,000000,3.57,4.19,3.56,3.56,11514,0
|
| 479 |
+
NPCE.US,D,20230315,000000,3.45,3.76,3.4,3.4,25350,0
|
| 480 |
+
NPCE.US,D,20230316,000000,3.32,3.8399,3.32,3.5,12079,0
|
| 481 |
+
NPCE.US,D,20230317,000000,3.48,3.54,3.45,3.45,17504,0
|
| 482 |
+
NPCE.US,D,20230320,000000,3.52,3.58,3.42,3.44,19204,0
|
| 483 |
+
NPCE.US,D,20230321,000000,3.63,3.77,3.54,3.56,8125,0
|
| 484 |
+
NPCE.US,D,20230322,000000,3.56,3.76,3.53,3.76,1521,0
|
| 485 |
+
NPCE.US,D,20230323,000000,3.86,3.93,3.7125,3.93,4818,0
|
| 486 |
+
NPCE.US,D,20230324,000000,3.89,4.08,3.89,4.08,1006,0
|
| 487 |
+
NPCE.US,D,20230327,000000,4.15,4.65,4.15,4.53,8779,0
|
| 488 |
+
NPCE.US,D,20230328,000000,4.65,4.85,4.1901,4.56,4078,0
|
| 489 |
+
NPCE.US,D,20230329,000000,4.65,4.91,4.4943,4.6,12251,0
|
| 490 |
+
NPCE.US,D,20230330,000000,4.65,5.13,4.52,4.92,60511,0
|
| 491 |
+
NPCE.US,D,20230331,000000,4.88,5.23,4.2801,4.64,22336,0
|
| 492 |
+
NPCE.US,D,20230403,000000,4.51,5.2,4.49,4.8499,6282,0
|
| 493 |
+
NPCE.US,D,20230404,000000,4.86,5.0499,4.6,4.6,6061,0
|
| 494 |
+
NPCE.US,D,20230405,000000,4.65,5.09,4.61,4.815,4683,0
|
| 495 |
+
NPCE.US,D,20230406,000000,5.1,5.1,5.1,5.1,886,0
|
| 496 |
+
NPCE.US,D,20230410,000000,4.61,5.2,4.61,4.81,4452,0
|
| 497 |
+
NPCE.US,D,20230411,000000,4.97,4.97,4.55,4.6,9901,0
|
| 498 |
+
NPCE.US,D,20230412,000000,4.79,5.08,4.5101,4.6,13159,0
|
| 499 |
+
NPCE.US,D,20230413,000000,4.61,4.99,4.51,4.63,18929,0
|
| 500 |
+
NPCE.US,D,20230414,000000,4.73,5.0999,4.53,4.8,9188,0
|
| 501 |
+
NPCE.US,D,20230417,000000,4.8,4.8,4.705,4.76,6458,0
|
| 502 |
+
NPCE.US,D,20230418,000000,4.71,4.98,4.5368,4.62,51748,0
|
| 503 |
+
NPCE.US,D,20230419,000000,4.67,4.87,4.6,4.75,112222,0
|
| 504 |
+
NPCE.US,D,20230420,000000,4.84,5,4.6,4.62,50488,0
|
| 505 |
+
NPCE.US,D,20230421,000000,4.52,4.67,4.24,4.25,13272,0
|
| 506 |
+
NPCE.US,D,20230424,000000,4.31,4.6,4.12,4.14,4261,0
|
| 507 |
+
NPCE.US,D,20230425,000000,4.24,4.44,4.0691,4.44,2508,0
|
| 508 |
+
NPCE.US,D,20230426,000000,4.36,4.505,3.795,4.49,40680,0
|
| 509 |
+
NPCE.US,D,20230427,000000,4.5,5.02,4.14,5.02,12642,0
|
| 510 |
+
NPCE.US,D,20230428,000000,4.95,5.01,4.79,5,15556,0
|
| 511 |
+
NPCE.US,D,20230501,000000,5.03,5.03,4.7301,4.9,28418,0
|
| 512 |
+
NPCE.US,D,20230502,000000,4.81,4.98,4.8,4.94,23461,0
|
| 513 |
+
NPCE.US,D,20230503,000000,4.97,4.97,4.86,4.86,2713,0
|
| 514 |
+
NPCE.US,D,20230504,000000,4.72,5.2,4.56,4.99,22940,0
|
| 515 |
+
NPCE.US,D,20230505,000000,5.12,5.5,4.91,4.95,67363,0
|
| 516 |
+
NPCE.US,D,20230508,000000,4.79,5.26,4.6,5.125,72881,0
|
| 517 |
+
NPCE.US,D,20230509,000000,5.01,5.01,4.69,4.69,4421,0
|
| 518 |
+
NPCE.US,D,20230510,000000,4.68,4.93,4.62,4.8,3766,0
|
| 519 |
+
NPCE.US,D,20230511,000000,4.75,4.75,4.45,4.45,4003,0
|
| 520 |
+
NPCE.US,D,20230512,000000,4.5,4.5,4.12,4.26,8252,0
|
| 521 |
+
NPCE.US,D,20230515,000000,4.19,4.26,3.8614,4.1,5767,0
|
| 522 |
+
NPCE.US,D,20230516,000000,3.909,4.2899,3.909,4.27,2942,0
|
| 523 |
+
NPCE.US,D,20230517,000000,3.91,4.32,3.91,4.3,5231,0
|
| 524 |
+
NPCE.US,D,20230518,000000,4.08,4.3,4.05,4.24,6033,0
|
| 525 |
+
NPCE.US,D,20230519,000000,4.25,4.55,4.24,4.5,8326,0
|
| 526 |
+
NPCE.US,D,20230522,000000,4.4,4.66,4.35,4.66,7882,0
|
| 527 |
+
NPCE.US,D,20230523,000000,4.66,4.66,4.34,4.5,6985,0
|
| 528 |
+
NPCE.US,D,20230524,000000,4.51,4.83,4.3099,4.515,3933,0
|
| 529 |
+
NPCE.US,D,20230525,000000,4.6,4.62,4.5,4.5,4896,0
|
| 530 |
+
NPCE.US,D,20230526,000000,4.43,4.525,4.35,4.5,7668,0
|
| 531 |
+
NPCE.US,D,20230530,000000,4.34,4.5699,4.26,4.41,6897,0
|
| 532 |
+
NPCE.US,D,20230531,000000,4.2816,4.5,4.2816,4.45,2002,0
|
| 533 |
+
NPCE.US,D,20230601,000000,4.4,4.4,4.4,4.4,966,0
|
| 534 |
+
NPCE.US,D,20230602,000000,4.35,4.43,4,4.11,21012,0
|
| 535 |
+
NPCE.US,D,20230605,000000,4.12,4.17,3.8,3.98,37382,0
|
| 536 |
+
NPCE.US,D,20230606,000000,4.07,4.37,4.07,4.37,2400,0
|
| 537 |
+
NPCE.US,D,20230607,000000,4.18,4.29,3.8,4.2,21936,0
|
| 538 |
+
NPCE.US,D,20230608,000000,4.05,4.2,4.01,4.15,8877,0
|
| 539 |
+
NPCE.US,D,20230609,000000,4.11,4.17,4.07,4.08,7712,0
|
| 540 |
+
NPCE.US,D,20230612,000000,4.09,4.26,4.0801,4.26,6565,0
|
| 541 |
+
NPCE.US,D,20230613,000000,4.11,4.4,3.9786,4.11,8931,0
|
| 542 |
+
NPCE.US,D,20230614,000000,4.44,4.5,4.09,4.2,18359,0
|
| 543 |
+
NPCE.US,D,20230615,000000,4.325,4.66,4.16,4.5,17541,0
|
| 544 |
+
NPCE.US,D,20230616,000000,4.8223,4.9,4.665,4.7,25910,0
|
| 545 |
+
NPCE.US,D,20230620,000000,4.55,4.55,3.94,4.15,59995,0
|
| 546 |
+
NPCE.US,D,20230621,000000,4.4,4.56,4.35,4.38,22669,0
|
| 547 |
+
NPCE.US,D,20230622,000000,4.3,4.3999,4.17,4.25,8761,0
|
| 548 |
+
NPCE.US,D,20230623,000000,4.3,4.5681,4.2201,4.48,15996,0
|
| 549 |
+
NPCE.US,D,20230626,000000,4.51,4.58,4.22,4.51,9449,0
|
| 550 |
+
NPCE.US,D,20230627,000000,4.4,4.5,4.25,4.5,1050,0
|
| 551 |
+
NPCE.US,D,20230628,000000,4.5,4.55,4.36,4.36,4223,0
|
| 552 |
+
NPCE.US,D,20230629,000000,4.27,4.5,4.27,4.5,15735,0
|
| 553 |
+
NPCE.US,D,20230630,000000,4.57,4.57,4.4101,4.49,3588,0
|
| 554 |
+
NPCE.US,D,20230703,000000,4.42,4.49,4.42,4.49,2399,0
|
| 555 |
+
NPCE.US,D,20230705,000000,4.39,4.39,4.23,4.28,2805,0
|
| 556 |
+
NPCE.US,D,20230706,000000,4.28,4.39,4.06,4.06,6576,0
|
| 557 |
+
NPCE.US,D,20230707,000000,4.2,4.25,4.15,4.22,4140,0
|
| 558 |
+
NPCE.US,D,20230710,000000,4.26,4.32,4.24,4.24,1977,0
|
| 559 |
+
NPCE.US,D,20230711,000000,4.19,4.29,4.12,4.13,6077,0
|
| 560 |
+
NPCE.US,D,20230712,000000,4.14,4.21,4.14,4.16,3349,0
|
| 561 |
+
NPCE.US,D,20230713,000000,4.21,4.3999,4.2,4.2,5133,0
|
| 562 |
+
NPCE.US,D,20230714,000000,4.37,4.37,4.19,4.19,1269,0
|
| 563 |
+
NPCE.US,D,20230717,000000,4.255,4.3025,4.19,4.19,1064,0
|
| 564 |
+
NPCE.US,D,20230718,000000,4.25,4.3999,4.21,4.39,4435,0
|
| 565 |
+
NPCE.US,D,20230719,000000,4.39,4.39,4.3,4.3,1899,0
|
| 566 |
+
NPCE.US,D,20230720,000000,4.31,4.31,4.28,4.3,1467,0
|
| 567 |
+
NPCE.US,D,20230721,000000,4.3,4.3,3.94,4.13,13817,0
|
| 568 |
+
NPCE.US,D,20230724,000000,4.265,4.265,4.15,4.15,1605,0
|
| 569 |
+
NPCE.US,D,20230725,000000,4.11,4.2,3.91,4,22066,0
|
| 570 |
+
NPCE.US,D,20230726,000000,4.05,4.12,4.05,4.12,1233,0
|
| 571 |
+
NPCE.US,D,20230727,000000,4.02,4.15,4,4.15,2460,0
|
| 572 |
+
NPCE.US,D,20230728,000000,4.1,4.1,4.01,4.09,2139,0
|
| 573 |
+
NPCE.US,D,20230731,000000,4.165,4.17,4.01,4.15,1557,0
|
| 574 |
+
NPCE.US,D,20230801,000000,4.15,4.26,4.12,4.15,1814,0
|
| 575 |
+
NPCE.US,D,20230802,000000,4.05,4.2,4.05,4.2,7235,0
|
| 576 |
+
NPCE.US,D,20230803,000000,4.193,4.2,4.1,4.1,3449,0
|
| 577 |
+
NPCE.US,D,20230804,000000,4.21,4.21,4,4.15,5463,0
|
| 578 |
+
NPCE.US,D,20230807,000000,4.18,4.18,4.1,4.1,3832,0
|
| 579 |
+
NPCE.US,D,20230808,000000,4.16,4.25,4.1,4.1,7573,0
|
| 580 |
+
NPCE.US,D,20230809,000000,4.35,6.45,4.2034,4.5,581704,0
|
| 581 |
+
NPCE.US,D,20230810,000000,4.32,4.65,4.32,4.5,22936,0
|
| 582 |
+
NPCE.US,D,20230811,000000,4.4301,4.54,4.2947,4.5,25125,0
|
| 583 |
+
NPCE.US,D,20230814,000000,4.6,4.7999,4.3,4.47,882178,0
|
| 584 |
+
NPCE.US,D,20230815,000000,4.44,4.79,4.4223,4.5,67036,0
|
| 585 |
+
NPCE.US,D,20230816,000000,4.46,4.57,4.21,4.4,26414,0
|
| 586 |
+
NPCE.US,D,20230817,000000,4.35,4.4603,4.2112,4.42,5369,0
|
| 587 |
+
NPCE.US,D,20230818,000000,4.45,4.49,4.29,4.49,13711,0
|
| 588 |
+
NPCE.US,D,20230821,000000,4.5,5.11,4.5,4.7,49997,0
|
| 589 |
+
NPCE.US,D,20230822,000000,4.69,4.92,4.4,4.49,32260,0
|
| 590 |
+
NPCE.US,D,20230823,000000,4.51,4.78,4.43,4.78,15950,0
|
| 591 |
+
NPCE.US,D,20230824,000000,4.79,5.49,4.79,5.16,498714,0
|
| 592 |
+
NPCE.US,D,20230825,000000,5.24,6.2,5.24,6,65240,0
|
| 593 |
+
NPCE.US,D,20230828,000000,6.43,7.1599,6.3001,6.97,114503,0
|
| 594 |
+
NPCE.US,D,20230829,000000,6.9,9.4705,6.8212,8.91,677453,0
|
| 595 |
+
NPCE.US,D,20230830,000000,8.85,9.1,8.25,8.61,216307,0
|
| 596 |
+
NPCE.US,D,20230831,000000,8.34,9.4,7.65,9.39,103161,0
|
| 597 |
+
NPCE.US,D,20230901,000000,9.5,9.5,8.62,8.93,79546,0
|
| 598 |
+
NPCE.US,D,20230905,000000,8.93,9.05,8.2,8.69,163708,0
|
| 599 |
+
NPCE.US,D,20230906,000000,8.67,9.02,8.3101,8.9,55624,0
|
| 600 |
+
NPCE.US,D,20230907,000000,8.82,8.85,8.11,8.34,39855,0
|
| 601 |
+
NPCE.US,D,20230908,000000,8.06,8.3,7.66,8.25,47745,0
|
| 602 |
+
NPCE.US,D,20230911,000000,8.2,8.658,7.11,7.21,156395,0
|
| 603 |
+
NPCE.US,D,20230912,000000,7.3,7.99,7.21,7.74,78187,0
|
| 604 |
+
NPCE.US,D,20230913,000000,7.79,8.45,7.5,8.31,67409,0
|
| 605 |
+
NPCE.US,D,20230914,000000,8.39,9.35,7.93,8.01,75146,0
|
| 606 |
+
NPCE.US,D,20230915,000000,7.99,8.92,7.9629,8.66,94439,0
|
| 607 |
+
NPCE.US,D,20230918,000000,8.63,8.89,7.9,8.08,80516,0
|
| 608 |
+
NPCE.US,D,20230919,000000,8.05,8.48,7.5,8.35,53359,0
|
| 609 |
+
NPCE.US,D,20230920,000000,8.28,8.39,7.59,7.9,62393,0
|
| 610 |
+
NPCE.US,D,20230921,000000,7.54,7.96,7.54,7.8,25341,0
|
| 611 |
+
NPCE.US,D,20230922,000000,7.75,7.9999,7.71,7.89,29973,0
|
| 612 |
+
NPCE.US,D,20230925,000000,7.78,8.08,7.6,8.03,13190,0
|
| 613 |
+
NPCE.US,D,20230926,000000,7.87,8.045,7.57,7.57,19945,0
|
| 614 |
+
NPCE.US,D,20230927,000000,7.48,8.0385,7.4512,7.65,15804,0
|
| 615 |
+
NPCE.US,D,20230928,000000,7.73,9.35,7.73,9.31,38598,0
|
| 616 |
+
NPCE.US,D,20230929,000000,9.34,9.73,8.9946,9.73,35017,0
|
| 617 |
+
NPCE.US,D,20231002,000000,8.88,9.3996,8.56,9.05,61305,0
|
| 618 |
+
NPCE.US,D,20231003,000000,8.95,9.31,8.36,8.41,19304,0
|
| 619 |
+
NPCE.US,D,20231004,000000,8.21,8.6,7.6,7.85,27000,0
|
| 620 |
+
NPCE.US,D,20231005,000000,7.92,8.3471,7.86,7.86,3708,0
|
| 621 |
+
NPCE.US,D,20231006,000000,7.71,8.56,7.7,8.35,29693,0
|
| 622 |
+
NPCE.US,D,20231009,000000,8.13,8.46,7,7.01,44234,0
|
| 623 |
+
NPCE.US,D,20231010,000000,7.1,8.06,7.1,7.6,5571,0
|
| 624 |
+
NPCE.US,D,20231011,000000,7.69,8.0892,6.79,7.23,26325,0
|
| 625 |
+
NPCE.US,D,20231012,000000,7.13,7.34,6.4001,6.5,50210,0
|
| 626 |
+
NPCE.US,D,20231013,000000,6.26,6.48,5.955,6.01,49183,0
|
| 627 |
+
NPCE.US,D,20231016,000000,6.13,6.66,5.85,6,58570,0
|
| 628 |
+
NPCE.US,D,20231017,000000,5.92,6.41,5.88,5.9,59594,0
|
| 629 |
+
NPCE.US,D,20231018,000000,5.92,6.2,5.88,6.15,16183,0
|
| 630 |
+
NPCE.US,D,20231019,000000,6.14,6.165,5.9,6,14820,0
|
| 631 |
+
NPCE.US,D,20231020,000000,6.05,6.94,6.05,6.88,67312,0
|
| 632 |
+
NPCE.US,D,20231023,000000,6.55,6.75,6.17,6.52,37200,0
|
| 633 |
+
NPCE.US,D,20231024,000000,6.73,6.75,6.4,6.525,10848,0
|
| 634 |
+
NPCE.US,D,20231025,000000,6.49,6.5,6.2,6.4,8388,0
|
| 635 |
+
NPCE.US,D,20231026,000000,6.37,6.52,6.08,6.23,17597,0
|
| 636 |
+
NPCE.US,D,20231027,000000,6.39,6.46,6.22,6.26,13170,0
|
| 637 |
+
NPCE.US,D,20231030,000000,6.28,6.75,6.1623,6.64,41245,0
|
| 638 |
+
NPCE.US,D,20231031,000000,6.8,6.9,6.665,6.75,15898,0
|
| 639 |
+
NPCE.US,D,20231101,000000,6.92,6.95,6.7,6.9,12411,0
|
| 640 |
+
NPCE.US,D,20231102,000000,6.95,7.23,6.7,7,41518,0
|
| 641 |
+
NPCE.US,D,20231103,000000,7.14,7.5,6.91,7.17,241967,0
|
| 642 |
+
NPCE.US,D,20231106,000000,7.03,7.32,6.5101,7.2,47231,0
|
| 643 |
+
NPCE.US,D,20231107,000000,6.98,7.4,6.78,7.07,82542,0
|
| 644 |
+
NPCE.US,D,20231108,000000,7.23,7.49,6.835,7.25,15900,0
|
| 645 |
+
NPCE.US,D,20231109,000000,7.01,7.74,7.01,7.74,36091,0
|
| 646 |
+
NPCE.US,D,20231110,000000,7.81,8.12,7.5013,7.85,77420,0
|
| 647 |
+
NPCE.US,D,20231113,000000,7.96,8.575,7.93,8.49,46202,0
|
| 648 |
+
NPCE.US,D,20231114,000000,8.78,8.8,8.33,8.4,35918,0
|
| 649 |
+
NPCE.US,D,20231115,000000,8.23,8.88,8.23,8.7,35778,0
|
| 650 |
+
NPCE.US,D,20231116,000000,8.82,8.83,8.3,8.75,32373,0
|
| 651 |
+
NPCE.US,D,20231117,000000,8.8,8.8,8.57,8.65,16861,0
|
| 652 |
+
NPCE.US,D,20231120,000000,8.73,8.7725,8.64,8.7,24825,0
|
| 653 |
+
NPCE.US,D,20231121,000000,8.7,8.7245,8.416,8.6,21278,0
|
| 654 |
+
NPCE.US,D,20231122,000000,8.47,8.8,8.38,8.69,81064,0
|
| 655 |
+
NPCE.US,D,20231124,000000,8.66,9.4992,8.3216,8.99,51979,0
|
| 656 |
+
NPCE.US,D,20231127,000000,8.93,9.22,8.685,8.86,45771,0
|
| 657 |
+
NPCE.US,D,20231128,000000,8.86,9.04,8.575,8.75,808352,0
|
| 658 |
+
NPCE.US,D,20231129,000000,8.82,8.9,8.54,8.74,223849,0
|
| 659 |
+
NPCE.US,D,20231130,000000,8.73,9.405,8.605,8.99,52864,0
|
| 660 |
+
NPCE.US,D,20231201,000000,8.9,8.9,8.55,8.9,30229,0
|
| 661 |
+
NPCE.US,D,20231204,000000,8.85,8.8999,8.01,8.13,58233,0
|
| 662 |
+
NPCE.US,D,20231205,000000,8,8.405,7.69,8.31,63267,0
|
| 663 |
+
NPCE.US,D,20231206,000000,8.29,8.32,7.8,8.22,47515,0
|
| 664 |
+
NPCE.US,D,20231207,000000,8.15,8.64,8.0477,8.49,40657,0
|
| 665 |
+
NPCE.US,D,20231208,000000,8.41,8.68,8.31,8.4,26296,0
|
| 666 |
+
NPCE.US,D,20231211,000000,8.35,8.39,7.4,8.12,68592,0
|
| 667 |
+
NPCE.US,D,20231212,000000,8.03,8.13,7.7824,8,17607,0
|
| 668 |
+
NPCE.US,D,20231213,000000,8.05,8.38,7.46,8.21,46234,0
|
| 669 |
+
NPCE.US,D,20231214,000000,8.16,8.49,8.02,8.33,84265,0
|
| 670 |
+
NPCE.US,D,20231215,000000,8.29,9.335,8.18,9.06,108054,0
|
| 671 |
+
NPCE.US,D,20231218,000000,9.11,9.47,8.46,9.28,63060,0
|
| 672 |
+
NPCE.US,D,20231219,000000,9.58,9.9,8.97,9.9,79951,0
|
| 673 |
+
NPCE.US,D,20231220,000000,9.99,10.3099,8.95,9.27,79194,0
|
| 674 |
+
NPCE.US,D,20231221,000000,9.42,9.42,8.7,8.84,52268,0
|
| 675 |
+
NPCE.US,D,20231222,000000,8.87,9.14,8.53,9.07,72090,0
|
| 676 |
+
NPCE.US,D,20231226,000000,9.13,10.04,8.85,9.9,64673,0
|
| 677 |
+
NPCE.US,D,20231227,000000,10.08,10.245,9.6522,10.06,60650,0
|
| 678 |
+
NPCE.US,D,20231228,000000,10.08,10.25,9.91,10,31191,0
|
| 679 |
+
NPCE.US,D,20231229,000000,9.91,10.32,9.87,10.31,32080,0
|
| 680 |
+
NPCE.US,D,20240102,000000,10.03,11.175,9.75,9.78,95494,0
|
| 681 |
+
NPCE.US,D,20240103,000000,9.62,10.89,9.5001,10.05,94304,0
|
| 682 |
+
NPCE.US,D,20240104,000000,10.34,11.165,9.77,11.05,107888,0
|
| 683 |
+
NPCE.US,D,20240105,000000,10.77,11.2499,10.71,10.94,70410,0
|
| 684 |
+
NPCE.US,D,20240108,000000,11.1,12.35,11.1,12.35,162355,0
|
| 685 |
+
NPCE.US,D,20240109,000000,12.74,13.3416,11.94,13.17,173144,0
|
| 686 |
+
NPCE.US,D,20240110,000000,13.25,13.49,11.82,12.4,97550,0
|
| 687 |
+
NPCE.US,D,20240111,000000,12.44,12.6873,11.8012,11.86,49740,0
|
| 688 |
+
NPCE.US,D,20240112,000000,11.86,12.05,11.1,11.47,91373,0
|
| 689 |
+
NPCE.US,D,20240116,000000,11.25,12.085,10.82,11.98,77031,0
|
| 690 |
+
NPCE.US,D,20240117,000000,12.05,13.2,11.535,13,115449,0
|
| 691 |
+
NPCE.US,D,20240118,000000,13.36,13.61,12.75,13.25,215340,0
|
| 692 |
+
NPCE.US,D,20240119,000000,13.21,14.4499,13,14.29,188734,0
|
| 693 |
+
NPCE.US,D,20240122,000000,14.22,14.95,13.92,14.84,152116,0
|
| 694 |
+
NPCE.US,D,20240123,000000,14.76,14.76,13.545,14.18,61411,0
|
| 695 |
+
NPCE.US,D,20240124,000000,14.24,15.09,13.9,14.69,101660,0
|
| 696 |
+
NPCE.US,D,20240125,000000,14.69,14.99,14.34,14.58,54632,0
|
| 697 |
+
NPCE.US,D,20240126,000000,14.45,14.9,14.0792,14.57,31918,0
|
| 698 |
+
NPCE.US,D,20240129,000000,14.32,14.9699,14.2201,14.75,37802,0
|
| 699 |
+
NPCE.US,D,20240130,000000,15.25,15.555,14.84,15,67212,0
|
| 700 |
+
NPCE.US,D,20240131,000000,14.87,15.16,14.5,14.62,36305,0
|
| 701 |
+
NPCE.US,D,20240201,000000,14.61,15.08,13.45,14.99,66089,0
|
| 702 |
+
NPCE.US,D,20240202,000000,15.55,15.55,14.52,15.06,64518,0
|
| 703 |
+
NPCE.US,D,20240205,000000,14.85,15.572,14.72,15.42,59831,0
|
| 704 |
+
NPCE.US,D,20240206,000000,15.02,15.78,15.02,15.7,53294,0
|
| 705 |
+
NPCE.US,D,20240207,000000,15.91,17.2159,15.835,16.61,101199,0
|
| 706 |
+
NPCE.US,D,20240208,000000,17.14,17.14,16.4501,16.91,52890,0
|
| 707 |
+
NPCE.US,D,20240209,000000,16.87,17.07,16.3,16.41,34417,0
|
| 708 |
+
NPCE.US,D,20240212,000000,16.19,16.61,15.67,16.01,58245,0
|
| 709 |
+
NPCE.US,D,20240213,000000,15.75,16.01,15.0209,15.33,84946,0
|
| 710 |
+
NPCE.US,D,20240214,000000,15.4,15.53,15.3401,15.46,53029,0
|
| 711 |
+
NPCE.US,D,20240215,000000,15.49,16.2,15.06,16.08,102281,0
|
| 712 |
+
NPCE.US,D,20240216,000000,15.88,16.65,15.88,16.46,70310,0
|
| 713 |
+
NPCE.US,D,20240220,000000,16.46,18.15,16.165,17.5,73454,0
|
| 714 |
+
NPCE.US,D,20240221,000000,17.47,17.47,14.615,15.61,107717,0
|
| 715 |
+
NPCE.US,D,20240222,000000,15.64,16.155,14.75,15.31,171120,0
|
| 716 |
+
NPCE.US,D,20240223,000000,15.36,17.45,15.1238,17.02,106042,0
|
| 717 |
+
NPCE.US,D,20240226,000000,17.16,17.27,16.51,16.95,58384,0
|
| 718 |
+
NPCE.US,D,20240227,000000,17.12,17.37,16.91,17.11,68111,0
|
| 719 |
+
NPCE.US,D,20240228,000000,17.11,17.37,16.6,16.74,68658,0
|
| 720 |
+
NPCE.US,D,20240229,000000,17.02,17.1,16.1008,16.17,32508,0
|
| 721 |
+
NPCE.US,D,20240301,000000,16.19,16.88,15.905,15.99,103755,0
|
| 722 |
+
NPCE.US,D,20240304,000000,16.15,16.3386,13.77,13.87,132052,0
|
| 723 |
+
NPCE.US,D,20240305,000000,13.87,14.85,13.6,14.2,171391,0
|
| 724 |
+
NPCE.US,D,20240306,000000,14.3,15.6,12.84,13.98,423884,0
|
| 725 |
+
NPCE.US,D,20240307,000000,14.1,14.955,13.5801,14.13,70449,0
|
| 726 |
+
NPCE.US,D,20240308,000000,14,14.42,13.6003,14.22,93782,0
|
| 727 |
+
NPCE.US,D,20240311,000000,14.05,14.22,13.5,13.6,55233,0
|
| 728 |
+
NPCE.US,D,20240312,000000,13.92,14.24,13.385,13.67,66309,0
|
| 729 |
+
NPCE.US,D,20240313,000000,13.17,13.59,13.0183,13.38,87504,0
|
| 730 |
+
NPCE.US,D,20240314,000000,14.36,14.5,13.62,13.63,177285,0
|
| 731 |
+
NPCE.US,D,20240315,000000,13.66,13.88,13.065,13.18,117335,0
|
| 732 |
+
NPCE.US,D,20240318,000000,13.17,13.3472,12.84,12.84,68046,0
|
| 733 |
+
NPCE.US,D,20240319,000000,12.8,14.05,12.63,13.45,119346,0
|
| 734 |
+
NPCE.US,D,20240320,000000,13.62,14.28,13.395,13.64,69848,0
|
| 735 |
+
NPCE.US,D,20240321,000000,13.65,13.65,13.05,13.56,67582,0
|
| 736 |
+
NPCE.US,D,20240322,000000,13.51,13.98,13.51,13.89,43124,0
|
| 737 |
+
NPCE.US,D,20240325,000000,13.9,14.12,12.93,13.03,105532,0
|
| 738 |
+
NPCE.US,D,20240326,000000,13.27,13.33,12.98,13.33,39429,0
|
| 739 |
+
NPCE.US,D,20240327,000000,13.36,14.13,13.24,13.63,60689,0
|
| 740 |
+
NPCE.US,D,20240328,000000,13.61,13.64,13,13.2,28526,0
|
| 741 |
+
NPCE.US,D,20240401,000000,13.4,14.08,13.1,13.68,83252,0
|
| 742 |
+
NPCE.US,D,20240402,000000,13.39,13.39,12.51,12.79,61624,0
|
| 743 |
+
NPCE.US,D,20240403,000000,12.75,12.79,12.1,12.37,49778,0
|
| 744 |
+
NPCE.US,D,20240404,000000,12.4,12.865,12.4,12.7,573594,0
|
| 745 |
+
NPCE.US,D,20240405,000000,12.85,14.93,12.85,14.48,125087,0
|
| 746 |
+
NPCE.US,D,20240408,000000,14.59,15.55,14.59,15.33,109927,0
|
| 747 |
+
NPCE.US,D,20240409,000000,15.57,15.7747,14.93,15.19,50223,0
|
| 748 |
+
NPCE.US,D,20240410,000000,15.06,15.11,14.36,14.52,41514,0
|
| 749 |
+
NPCE.US,D,20240411,000000,14.4,14.9,14.4,14.505,518147,0
|
| 750 |
+
NPCE.US,D,20240412,000000,14.23,14.56,13.32,13.5,411257,0
|
| 751 |
+
NPCE.US,D,20240415,000000,13.7,13.7,13.07,13.4,87914,0
|
| 752 |
+
NPCE.US,D,20240416,000000,13.36,14.28,13.05,14.04,108239,0
|
| 753 |
+
NPCE.US,D,20240417,000000,14.04,14.19,13.53,13.75,32234,0
|
| 754 |
+
NPCE.US,D,20240418,000000,13.84,14.14,13.6608,14,65350,0
|
| 755 |
+
NPCE.US,D,20240419,000000,13.78,14.3,13.5,13.97,91759,0
|
| 756 |
+
NPCE.US,D,20240422,000000,13.9,14.21,13.68,14,126312,0
|
| 757 |
+
NPCE.US,D,20240423,000000,14.15,14.505,13.6,14.01,152876,0
|
| 758 |
+
NPCE.US,D,20240424,000000,14.07,14.21,13.49,13.56,44430,0
|
| 759 |
+
NPCE.US,D,20240425,000000,13.08,13.49,12.96,12.99,32096,0
|
| 760 |
+
NPCE.US,D,20240426,000000,13.05,13.6785,12.94,13.39,69086,0
|
| 761 |
+
NPCE.US,D,20240429,000000,13.35,13.9,13.05,13.53,223398,0
|
| 762 |
+
NPCE.US,D,20240430,000000,13.56,13.93,12.93,12.99,46243,0
|
| 763 |
+
NPCE.US,D,20240501,000000,12.89,14.19,12.688,13.97,105459,0
|
| 764 |
+
NPCE.US,D,20240502,000000,14.01,14.08,13.7,13.9,50174,0
|
| 765 |
+
NPCE.US,D,20240503,000000,14.19,14.19,13.57,13.64,43122,0
|
| 766 |
+
NPCE.US,D,20240506,000000,13.89,13.89,13.29,13.47,83433,0
|
| 767 |
+
NPCE.US,D,20240507,000000,13.4,13.44,13.02,13.3,51351,0
|
| 768 |
+
NPCE.US,D,20240508,000000,13.08,13.22,12.19,12.6,76064,0
|
| 769 |
+
NPCE.US,D,20240509,000000,12.42,12.42,7.96,7.97,452601,0
|
| 770 |
+
NPCE.US,D,20240510,000000,8.08,8.6489,7.65,8.5,336451,0
|
| 771 |
+
NPCE.US,D,20240513,000000,8.45,8.74,8.03,8.52,250455,0
|
| 772 |
+
NPCE.US,D,20240514,000000,8.53,8.7331,8.41,8.51,44642,0
|
| 773 |
+
NPCE.US,D,20240515,000000,8.73,9.19,8.6,9.03,152173,0
|
| 774 |
+
NPCE.US,D,20240516,000000,8.99,9.27,8.5,8.56,34526,0
|
| 775 |
+
NPCE.US,D,20240517,000000,8.56,8.7,8.07,8.17,52134,0
|
| 776 |
+
NPCE.US,D,20240520,000000,8.16,8.28,7.88,7.98,72723,0
|
| 777 |
+
NPCE.US,D,20240521,000000,7.91,8.1,7.69,7.95,119393,0
|
| 778 |
+
NPCE.US,D,20240522,000000,7.87,8.1169,7.8115,7.94,44939,0
|
| 779 |
+
NPCE.US,D,20240523,000000,8.02,8.11,7.53,7.6,68985,0
|
| 780 |
+
NPCE.US,D,20240524,000000,7.51,7.74,7.415,7.53,93141,0
|
| 781 |
+
NPCE.US,D,20240528,000000,7.58,7.88,6.75,7.09,106888,0
|
| 782 |
+
NPCE.US,D,20240529,000000,6.66,7,6.65,6.74,166131,0
|
| 783 |
+
NPCE.US,D,20240530,000000,6.75,7,6.49,6.54,140664,0
|
| 784 |
+
NPCE.US,D,20240531,000000,6.56,6.99,6.56,6.91,67182,0
|
| 785 |
+
NPCE.US,D,20240603,000000,6.86,6.93,6.375,6.46,87586,0
|
| 786 |
+
NPCE.US,D,20240604,000000,6.45,6.6598,6.15,6.47,140375,0
|
| 787 |
+
NPCE.US,D,20240605,000000,6.54,6.74,6.31,6.54,71492,0
|
| 788 |
+
NPCE.US,D,20240606,000000,6.48,6.6,6.4,6.55,56641,0
|
| 789 |
+
NPCE.US,D,20240607,000000,6.44,6.68,6.44,6.47,64420,0
|
| 790 |
+
NPCE.US,D,20240610,000000,6.37,6.71,6.32,6.43,66823,0
|
| 791 |
+
NPCE.US,D,20240611,000000,6.41,6.52,6.35,6.38,47040,0
|
| 792 |
+
NPCE.US,D,20240612,000000,6.56,7.02,6.52,6.95,94197,0
|
| 793 |
+
NPCE.US,D,20240613,000000,6.98,7.06,6.48,6.68,58535,0
|
| 794 |
+
NPCE.US,D,20240614,000000,6.68,6.68,6.44,6.46,48428,0
|
| 795 |
+
NPCE.US,D,20240617,000000,6.42,6.54,6.21,6.5,60781,0
|
| 796 |
+
NPCE.US,D,20240618,000000,6.5,6.72,6.47,6.5,65380,0
|
| 797 |
+
NPCE.US,D,20240620,000000,6.44,6.83,6.42,6.6,84713,0
|
| 798 |
+
NPCE.US,D,20240621,000000,6.71,6.85,6.54,6.68,192197,0
|
| 799 |
+
NPCE.US,D,20240624,000000,6.58,6.8324,6.58,6.69,86186,0
|
| 800 |
+
NPCE.US,D,20240625,000000,6.77,6.81,6.65,6.71,128140,0
|
| 801 |
+
NPCE.US,D,20240626,000000,6.58,7,6.57,6.85,87532,0
|
| 802 |
+
NPCE.US,D,20240627,000000,6.83,7.19,6.77,7,158961,0
|
| 803 |
+
NPCE.US,D,20240628,000000,7.07,7.65,6.94,7.56,1823279,0
|
| 804 |
+
NPCE.US,D,20240701,000000,7.61,7.9076,7.26,7.32,136175,0
|
| 805 |
+
NPCE.US,D,20240702,000000,7.25,7.4,7.195,7.23,90996,0
|
| 806 |
+
NPCE.US,D,20240703,000000,7.25,7.45,7.09,7.24,42340,0
|
| 807 |
+
NPCE.US,D,20240705,000000,7.23,7.35,7.1417,7.24,58053,0
|
| 808 |
+
NPCE.US,D,20240708,000000,7.32,7.37,6.77,6.81,46452,0
|
| 809 |
+
NPCE.US,D,20240709,000000,6.79,6.82,6.6,6.65,48497,0
|
| 810 |
+
NPCE.US,D,20240710,000000,6.75,7.05,6.66,6.87,58582,0
|
| 811 |
+
NPCE.US,D,20240711,000000,7.01,7.48,7,7.41,57555,0
|
| 812 |
+
NPCE.US,D,20240712,000000,7.42,7.65,7.24,7.44,41811,0
|
| 813 |
+
NPCE.US,D,20240715,000000,7.42,8.0099,7.3,7.7,81657,0
|
| 814 |
+
NPCE.US,D,20240716,000000,7.68,8.28,7.615,8.02,116766,0
|
| 815 |
+
NPCE.US,D,20240717,000000,8.04,8.13,7.24,7.51,67488,0
|
| 816 |
+
NPCE.US,D,20240718,000000,7.46,7.75,7.18,7.3,30280,0
|
| 817 |
+
NPCE.US,D,20240719,000000,7.32,8.06,7.32,7.96,85314,0
|
| 818 |
+
NPCE.US,D,20240722,000000,8.03,8.03,7.43,7.65,64041,0
|
| 819 |
+
NPCE.US,D,20240723,000000,7.61,8.7051,7.48,8.46,67537,0
|
| 820 |
+
NPCE.US,D,20240724,000000,8.49,9.155,7.89,8.07,98284,0
|
| 821 |
+
NPCE.US,D,20240725,000000,8.11,8.565,8.07,8.12,39403,0
|
| 822 |
+
NPCE.US,D,20240726,000000,8.29,8.29,7.8,7.96,25284,0
|
| 823 |
+
NPCE.US,D,20240729,000000,7.96,8.1,7.49,7.65,35080,0
|
| 824 |
+
NPCE.US,D,20240730,000000,7.63,7.8,7.36,7.7,38367,0
|
| 825 |
+
NPCE.US,D,20240731,000000,7.7,7.96,7.42,7.73,47258,0
|
| 826 |
+
NPCE.US,D,20240801,000000,7.7,7.76,7.15,7.22,39834,0
|
| 827 |
+
NPCE.US,D,20240802,000000,6.92,7.14,6.8756,6.95,40377,0
|
| 828 |
+
NPCE.US,D,20240805,000000,6.4,7.15,6.4,6.96,93282,0
|
| 829 |
+
NPCE.US,D,20240806,000000,7.02,7.45,6.83,7.2,31621,0
|
| 830 |
+
NPCE.US,D,20240807,000000,7.24,7.24,6.59,6.65,28735,0
|
| 831 |
+
NPCE.US,D,20240808,000000,6.67,7.3,6.64,7.14,20849,0
|
| 832 |
+
NPCE.US,D,20240809,000000,7.13,7.18,6.92,6.98,27187,0
|
| 833 |
+
NPCE.US,D,20240812,000000,6.98,7.01,6.81,6.9,26281,0
|
| 834 |
+
NPCE.US,D,20240813,000000,7,7.44,6.866,7.28,83476,0
|
| 835 |
+
NPCE.US,D,20240814,000000,7.3,7.92,5.75,6.77,602104,0
|
| 836 |
+
NPCE.US,D,20240815,000000,6.97,7.3942,6.8,7.095,47863,0
|
| 837 |
+
NPCE.US,D,20240816,000000,7.14,7.22,6.72,6.87,41293,0
|
| 838 |
+
NPCE.US,D,20240819,000000,6.83,7.15,6.62,7.1,37727,0
|
| 839 |
+
NPCE.US,D,20240820,000000,7.05,7.45,6.62,7.24,22506,0
|
| 840 |
+
NPCE.US,D,20240821,000000,7.29,7.65,6.84,7.43,56408,0
|
| 841 |
+
NPCE.US,D,20240822,000000,7.375,7.5465,6.79,7.01,86715,0
|
| 842 |
+
NPCE.US,D,20240823,000000,7.11,7.96,7.005,7.92,63652,0
|
| 843 |
+
NPCE.US,D,20240826,000000,7.98,8.46,7.77,8.14,48312,0
|
| 844 |
+
NPCE.US,D,20240827,000000,8.02,8.14,7.705,7.82,29705,0
|
| 845 |
+
NPCE.US,D,20240828,000000,7.8,7.92,7.4994,7.71,31511,0
|
| 846 |
+
NPCE.US,D,20240829,000000,7.82,8.34,7.82,7.95,25408,0
|
| 847 |
+
NPCE.US,D,20240830,000000,7.85,8.09,7.53,7.92,35624,0
|
| 848 |
+
NPCE.US,D,20240903,000000,7.87,7.87,7.01,7.39,77325,0
|
| 849 |
+
NPCE.US,D,20240904,000000,7.33,7.5,7.04,7.1,25955,0
|
| 850 |
+
NPCE.US,D,20240905,000000,7.05,7.39,6.7791,7.17,114352,0
|
| 851 |
+
NPCE.US,D,20240906,000000,7.1,7.44,6.755,7.2,53548,0
|
| 852 |
+
NPCE.US,D,20240909,000000,7.26,7.35,6.96,7.04,15881,0
|
| 853 |
+
NPCE.US,D,20240910,000000,6.95,7.21,6.8774,7.08,17328,0
|
| 854 |
+
NPCE.US,D,20240911,000000,7.02,7.26,6.69,7.18,15264,0
|
| 855 |
+
NPCE.US,D,20240912,000000,7.18,7.355,6.97,7.23,13294,0
|
| 856 |
+
NPCE.US,D,20240913,000000,7.38,7.77,7.255,7.43,40707,0
|
| 857 |
+
NPCE.US,D,20240916,000000,7.49,7.49,6.8805,6.97,32420,0
|
| 858 |
+
NPCE.US,D,20240917,000000,7.12,7.12,6.85,6.96,24614,0
|
| 859 |
+
NPCE.US,D,20240918,000000,6.98,7.23,6.69,6.82,26027,0
|
| 860 |
+
NPCE.US,D,20240919,000000,7.1,7.39,6.83,7.39,35168,0
|
| 861 |
+
NPCE.US,D,20240920,000000,7.4,7.55,7.2401,7.46,138156,0
|
| 862 |
+
NPCE.US,D,20240923,000000,7.54,7.54,6.85,7.22,56072,0
|
| 863 |
+
NPCE.US,D,20240924,000000,7.215,7.59,6.985,7.09,59712,0
|
| 864 |
+
NPCE.US,D,20240925,000000,7.025,7.08,6.36,6.71,290636,0
|
| 865 |
+
NPCE.US,D,20240926,000000,6.88,7.129,6.44,6.72,53501,0
|
| 866 |
+
NPCE.US,D,20240927,000000,6.85,6.85,6.48,6.68,47299,0
|
| 867 |
+
NPCE.US,D,20240930,000000,6.61,7,6.44,6.97,37691,0
|
| 868 |
+
NPCE.US,D,20241001,000000,6.705,6.91,6.525,6.88,40486,0
|
| 869 |
+
NPCE.US,D,20241002,000000,6.8,7.12,6.7162,6.93,31034,0
|
| 870 |
+
NPCE.US,D,20241003,000000,6.87,7.12,6.87,6.95,32779,0
|
| 871 |
+
NPCE.US,D,20241004,000000,7.02,7.2,6.675,6.83,50252,0
|
| 872 |
+
NPCE.US,D,20241007,000000,6.85,6.85,6.51,6.68,34352,0
|
| 873 |
+
NPCE.US,D,20241008,000000,6.7,6.7,6.27,6.42,47603,0
|
| 874 |
+
NPCE.US,D,20241009,000000,6.51,6.51,5.73,6.11,64525,0
|
| 875 |
+
NPCE.US,D,20241010,000000,6.01,6.29,6.01,6.21,24385,0
|
| 876 |
+
NPCE.US,D,20241011,000000,6.21,6.74,6.105,6.61,21286,0
|
| 877 |
+
NPCE.US,D,20241014,000000,6.7045,6.82,6.38,6.46,33573,0
|
| 878 |
+
NPCE.US,D,20241015,000000,6.47,6.58,6.41,6.46,36048,0
|
| 879 |
+
NPCE.US,D,20241016,000000,6.6,6.765,6.35,6.44,78504,0
|
| 880 |
+
NPCE.US,D,20241017,000000,6.41,6.54,6.15,6.39,24503,0
|
| 881 |
+
NPCE.US,D,20241018,000000,6.4,6.67,6.13,6.47,36559,0
|
| 882 |
+
NPCE.US,D,20241021,000000,6.31,6.32,5.9,6.2,48768,0
|
| 883 |
+
NPCE.US,D,20241022,000000,6.07,6.2,5.97,6,56700,0
|
| 884 |
+
NPCE.US,D,20241023,000000,6.02,6.055,5.66,5.9,36755,0
|
| 885 |
+
NPCE.US,D,20241024,000000,5.91,6.07,5.73,6.04,23078,0
|
| 886 |
+
NPCE.US,D,20241025,000000,6.11,6.51,5.45,6.35,730129,0
|
| 887 |
+
NPCE.US,D,20241028,000000,6.48,6.5606,6.21,6.38,45874,0
|
| 888 |
+
NPCE.US,D,20241029,000000,6.36,6.64,6.2156,6.49,47679,0
|
| 889 |
+
NPCE.US,D,20241030,000000,6.48,7.01,6.41,6.93,46999,0
|
| 890 |
+
NPCE.US,D,20241031,000000,6.91,6.91,6.33,6.45,25136,0
|
| 891 |
+
NPCE.US,D,20241101,000000,6.53,6.53,6.1533,6.29,15194,0
|
| 892 |
+
NPCE.US,D,20241104,000000,6.33,6.55,6.03,6.37,35761,0
|
| 893 |
+
NPCE.US,D,20241105,000000,6.27,7.15,6.27,6.99,103712,0
|
| 894 |
+
NPCE.US,D,20241106,000000,7.15,7.9122,7.05,7.8,102626,0
|
| 895 |
+
NPCE.US,D,20241107,000000,7.81,7.888,7.3901,7.56,50607,0
|
| 896 |
+
NPCE.US,D,20241108,000000,7.61,7.88,7.18,7.51,65668,0
|
| 897 |
+
NPCE.US,D,20241111,000000,7.56,7.75,7.02,7.28,91062,0
|
| 898 |
+
NPCE.US,D,20241112,000000,7.01,7.27,6.63,7.14,84415,0
|
| 899 |
+
NPCE.US,D,20241113,000000,7.72,9.49,7.24,9.15,414490,0
|
| 900 |
+
NPCE.US,D,20241114,000000,9.87,10.4202,9.29,9.68,269620,0
|
| 901 |
+
NPCE.US,D,20241115,000000,9.77,9.83,8.34,8.98,115815,0
|
| 902 |
+
NPCE.US,D,20241118,000000,8.88,9.525,8.75,8.95,47034,0
|
| 903 |
+
NPCE.US,D,20241119,000000,8.84,9.37,8.46,9.18,43855,0
|
| 904 |
+
NPCE.US,D,20241120,000000,9.24,9.3311,8.63,9.19,25777,0
|
| 905 |
+
NPCE.US,D,20241121,000000,9.22,9.22,8.76,9,45236,0
|
| 906 |
+
NPCE.US,D,20241122,000000,9.06,9.7,8.9079,9.7,67028,0
|
| 907 |
+
NPCE.US,D,20241125,000000,9.4,10.77,9.4,10.66,169951,0
|
| 908 |
+
NPCE.US,D,20241126,000000,10.67,10.67,10.1,10.2,62803,0
|
| 909 |
+
NPCE.US,D,20241127,000000,10.2,10.4599,9.79,10.25,61622,0
|
| 910 |
+
NPCE.US,D,20241129,000000,10.43,10.72,10.42,10.6,21029,0
|
| 911 |
+
NPCE.US,D,20241202,000000,10.87,11.73,10.6113,11.29,70843,0
|
| 912 |
+
NPCE.US,D,20241203,000000,11.25,12.431,11.0901,11.93,77665,0
|
| 913 |
+
NPCE.US,D,20241204,000000,11.89,11.89,10.7,11.19,94129,0
|
| 914 |
+
NPCE.US,D,20241205,000000,11.09,11.83,10.89,11.28,64882,0
|
| 915 |
+
NPCE.US,D,20241206,000000,11.46,11.55,11.2,11.28,45107,0
|
| 916 |
+
NPCE.US,D,20241209,000000,11.29,11.45,10.94,10.95,32000,0
|
| 917 |
+
NPCE.US,D,20241210,000000,10.71,11.68,10.47,11.51,76874,0
|
| 918 |
+
NPCE.US,D,20241211,000000,11.56,12,10.9,11.08,86963,0
|
| 919 |
+
NPCE.US,D,20241212,000000,10.95,11.21,10.35,10.91,79093,0
|
| 920 |
+
NPCE.US,D,20241213,000000,10.98,11.09,10,11.03,56346,0
|
| 921 |
+
NPCE.US,D,20241216,000000,10.98,11.66,10.54,11.47,79703,0
|
| 922 |
+
NPCE.US,D,20241217,000000,11.59,12.41,11.3,11.52,103674,0
|
| 923 |
+
NPCE.US,D,20241218,000000,11.69,12.23,9.92,10.64,86205,0
|
| 924 |
+
NPCE.US,D,20241219,000000,11.01,11.66,10.76,11.14,55516,0
|
| 925 |
+
NPCE.US,D,20241220,000000,11,11.59,10.76,11.53,188294,0
|
| 926 |
+
NPCE.US,D,20241223,000000,11.47,11.895,11.08,11.44,44113,0
|
| 927 |
+
NPCE.US,D,20241224,000000,11.35,11.44,11.1,11.14,26277,0
|
| 928 |
+
NPCE.US,D,20241226,000000,11.06,11.39,10.95,11.35,56613,0
|
| 929 |
+
NPCE.US,D,20241227,000000,11.23,11.62,10.36,10.67,48541,0
|
| 930 |
+
NPCE.US,D,20241230,000000,10.65,11.07,10.442,10.87,45067,0
|
| 931 |
+
NPCE.US,D,20241231,000000,11.02,11.45,10.43,11.19,58497,0
|
| 932 |
+
NPCE.US,D,20250102,000000,11.36,11.66,11.12,11.58,37134,0
|
| 933 |
+
NPCE.US,D,20250103,000000,11.57,12.45642,11.27,11.57,41880,0
|
| 934 |
+
NPCE.US,D,20250106,000000,11.65,12.525,11.52,11.93,92595,0
|
| 935 |
+
NPCE.US,D,20250107,000000,11.95,12.49,11.41,12.42,61151,0
|
| 936 |
+
NPCE.US,D,20250108,000000,12.41,12.5,11.75,12.01,69884,0
|
| 937 |
+
NPCE.US,D,20250110,000000,13.65,13.65,11.18,11.94,284614,0
|
| 938 |
+
NPCE.US,D,20250113,000000,12,12.6,11.8501,12.11,167093,0
|
| 939 |
+
NPCE.US,D,20250114,000000,12.32,12.65,11.75,11.84,79587,0
|
| 940 |
+
NPCE.US,D,20250115,000000,12.26,12.4125,11.75,12,101494,0
|
| 941 |
+
NPCE.US,D,20250116,000000,12.05,12.22,11.37,11.91,110352,0
|
| 942 |
+
NPCE.US,D,20250117,000000,12.03,12.09,11.75,11.97,83546,0
|
| 943 |
+
NPCE.US,D,20250121,000000,13.77,13.77,12.25,13.06,258490,0
|
| 944 |
+
NPCE.US,D,20250122,000000,14,14.41,13.33,14.04,359080,0
|
| 945 |
+
NPCE.US,D,20250123,000000,14.01,14.185,13.14,14.02,186311,0
|
| 946 |
+
NPCE.US,D,20250124,000000,14.02,15.11,13.69,14.685,153619,0
|
| 947 |
+
NPCE.US,D,20250127,000000,14.42,15.02,13.9,14.24,222929,0
|
| 948 |
+
NPCE.US,D,20250128,000000,14.18,14.95,13.77,14.13,99683,0
|
| 949 |
+
NPCE.US,D,20250129,000000,14.42,15,14.15,14.69,319875,0
|
| 950 |
+
NPCE.US,D,20250130,000000,14.99,15.04,13.55,14.19,462937,0
|
| 951 |
+
NPCE.US,D,20250131,000000,14.14,14.27,13.5,13.76,163085,0
|
| 952 |
+
NPCE.US,D,20250203,000000,13.64,14,13.21,13.61,154505,0
|
| 953 |
+
NPCE.US,D,20250204,000000,13.52,14.01,13.27,13.9,157940,0
|
| 954 |
+
NPCE.US,D,20250205,000000,13.91,14.4,13.72,14.29,114376,0
|
| 955 |
+
NPCE.US,D,20250206,000000,14.36,14.4,13.53,13.66,366673,0
|
| 956 |
+
NPCE.US,D,20250207,000000,13.53,13.675,12.5,13.12,133793,0
|
| 957 |
+
NPCE.US,D,20250210,000000,12.82,12.8384,12.02,12.52,152182,0
|
| 958 |
+
NPCE.US,D,20250211,000000,12.35,12.645,12.05,12.3,89908,0
|
| 959 |
+
NPCE.US,D,20250212,000000,12.08,12.58,11.68,12.09,77451,0
|
| 960 |
+
NPCE.US,D,20250213,000000,12.2,12.2,11.62,12.09,103743,0
|
| 961 |
+
NPCE.US,D,20250214,000000,10.31,13.65,10.3,12.31,1960233,0
|
| 962 |
+
NPCE.US,D,20250218,000000,13.11,13.47,12.36,13.44,254117,0
|
| 963 |
+
NPCE.US,D,20250219,000000,13.25,13.735,12.9,13.45,321309,0
|
| 964 |
+
NPCE.US,D,20250220,000000,13.44,14.39,13.055,14.23,455979,0
|
| 965 |
+
NPCE.US,D,20250221,000000,14.2,14.21,13.25,13.77,532543,0
|
| 966 |
+
NPCE.US,D,20250224,000000,13.79,14.1642,13.46,13.52,221417,0
|
| 967 |
+
NPCE.US,D,20250225,000000,13.41,13.97,13.32,13.84,213369,0
|
| 968 |
+
NPCE.US,D,20250226,000000,13.61,13.97,13.26,13.48,250182,0
|
| 969 |
+
NPCE.US,D,20250227,000000,13.53,13.635,12.32,12.56,149570,0
|
| 970 |
+
NPCE.US,D,20250228,000000,12.51,13.1,12.3,12.95,134538,0
|
| 971 |
+
NPCE.US,D,20250303,000000,12.85,12.87,11.71,11.81,546203,0
|
| 972 |
+
NPCE.US,D,20250304,000000,11.62,12.22,11.1,11.92,245581,0
|
| 973 |
+
NPCE.US,D,20250305,000000,12.65,12.97,10.5183,11.63,434749,0
|
| 974 |
+
NPCE.US,D,20250306,000000,11.47,11.63,10.55,11.18,237350,0
|
| 975 |
+
NPCE.US,D,20250307,000000,11.09,11.21,10.53,11,271316,0
|
| 976 |
+
NPCE.US,D,20250310,000000,10.96,10.96,9.91,10.04,216875,0
|
| 977 |
+
NPCE.US,D,20250311,000000,10.06,10.42,9.56,10.36,221011,0
|
| 978 |
+
NPCE.US,D,20250312,000000,10.35,11.09,10.24,10.97,194491,0
|
| 979 |
+
NPCE.US,D,20250313,000000,10.95,11.005,10.185,10.43,151112,0
|
| 980 |
+
NPCE.US,D,20250314,000000,10.69,10.82,10.49,10.69,97761,0
|
| 981 |
+
NPCE.US,D,20250317,000000,10.56,11.465,10.56,11.24,206622,0
|
| 982 |
+
NPCE.US,D,20250318,000000,11.35,11.64,11,11.4,162159,0
|
| 983 |
+
NPCE.US,D,20250319,000000,11.49,12.06,11.4101,11.75,206727,0
|
| 984 |
+
NPCE.US,D,20250320,000000,11.52,11.84,11.3391,11.64,252717,0
|
| 985 |
+
NPCE.US,D,20250321,000000,11.41,12.09,11.2529,12.02,252645,0
|
| 986 |
+
NPCE.US,D,20250324,000000,12.29,12.56,12.06,12.3,252393,0
|
| 987 |
+
NPCE.US,D,20250325,000000,12.23,12.4951,11.86,12.13,144843,0
|
| 988 |
+
NPCE.US,D,20250326,000000,12.12,12.77,11.56,12.72,292726,0
|
| 989 |
+
NPCE.US,D,20250327,000000,12.67,12.74,12.08,12.38,256009,0
|
| 990 |
+
NPCE.US,D,20250328,000000,12.32,12.47,11.775,11.85,168073,0
|
| 991 |
+
NPCE.US,D,20250331,000000,11.57,12.45,11.26,12.29,218479,0
|
| 992 |
+
NPCE.US,D,20250401,000000,12.16,13.18,11.85,13.11,209938,0
|
| 993 |
+
NPCE.US,D,20250402,000000,12.86,13.6,12.544,13.54,182829,0
|
| 994 |
+
NPCE.US,D,20250403,000000,13.01,13.04,12,13.01,270602,0
|
| 995 |
+
NPCE.US,D,20250404,000000,12.4,12.6818,11.8323,12.23,221306,0
|
| 996 |
+
NPCE.US,D,20250407,000000,11.44,12.665,11.03,12.3,219781,0
|
| 997 |
+
NPCE.US,D,20250408,000000,12.55,12.55,10.835,11.1,214425,0
|
| 998 |
+
NPCE.US,D,20250409,000000,10.88,12.01,10.18,11.67,276765,0
|
| 999 |
+
NPCE.US,D,20250410,000000,11.19,11.56,10.43,10.64,121151,0
|
| 1000 |
+
NPCE.US,D,20250411,000000,10.54,10.75,9.89,10.42,102130,0
|
| 1001 |
+
NPCE.US,D,20250414,000000,10.74,10.95,10.4401,10.67,181147,0
|
| 1002 |
+
NPCE.US,D,20250415,000000,10.72,11.51,10.26,10.34,149040,0
|
| 1003 |
+
NPCE.US,D,20250416,000000,10.15,10.57,10.15,10.43,105930,0
|
| 1004 |
+
NPCE.US,D,20250417,000000,10.42,10.9499,10.25,10.79,173059,0
|
| 1005 |
+
NPCE.US,D,20250421,000000,10.66,10.66,10.02,10.54,131847,0
|
| 1006 |
+
NPCE.US,D,20250422,000000,10.71,11,10.4201,10.94,105609,0
|
| 1007 |
+
NPCE.US,D,20250423,000000,11.35,11.76,10.745,10.91,123357,0
|
| 1008 |
+
NPCE.US,D,20250424,000000,10.92,11.3599,10.92,11.25,101820,0
|
| 1009 |
+
NPCE.US,D,20250425,000000,11.1,11.29,10.89,11.145,97294,0
|
| 1010 |
+
NPCE.US,D,20250428,000000,11.17,11.715,11.02,11.62,157414,0
|
| 1011 |
+
NPCE.US,D,20250429,000000,11.61,12.35,11.4404,11.98,169385,0
|
| 1012 |
+
NPCE.US,D,20250430,000000,11.73,11.86,11.26,11.69,108610,0
|
| 1013 |
+
NPCE.US,D,20250501,000000,11.69,11.9606,11.457,11.79,101082,0
|
| 1014 |
+
NPCE.US,D,20250502,000000,11.94,12.49,11.58,11.98,245722,0
|
| 1015 |
+
NPCE.US,D,20250505,000000,11.79,12.04,11.5,11.53,154435,0
|
| 1016 |
+
NPCE.US,D,20250506,000000,11.34,11.9,11.19,11.69,114380,0
|
| 1017 |
+
NPCE.US,D,20250507,000000,11.82,12.24,11.56,12.12,103005,0
|
| 1018 |
+
NPCE.US,D,20250508,000000,12.31,12.91,11.88,12.55,155293,0
|
| 1019 |
+
NPCE.US,D,20250509,000000,12.6,13.19,12.52,12.89,188035,0
|
| 1020 |
+
NPCE.US,D,20250512,000000,13.33,13.5,12.86,13.37,147878,0
|
| 1021 |
+
NPCE.US,D,20250513,000000,13.6,13.61,12.91,12.95,211998,0
|
| 1022 |
+
NPCE.US,D,20250514,000000,14.3,16.3568,13.31,15.6,811152,0
|
| 1023 |
+
NPCE.US,D,20250515,000000,15.83,17.73,15.26,17.08,863935,0
|
| 1024 |
+
NPCE.US,D,20250516,000000,16.86,17.85,16.42,17.49,871483,0
|
| 1025 |
+
NPCE.US,D,20250519,000000,17.1,17.75,16.91,17,537701,0
|
| 1026 |
+
NPCE.US,D,20250520,000000,17,18.252,16.5,17.99,605184,0
|
| 1027 |
+
NPCE.US,D,20250521,000000,17.78,18.975,17.45,18.13,545408,0
|
| 1028 |
+
NPCE.US,D,20250522,000000,17.94,18.37,17.38,17.87,331529,0
|
| 1029 |
+
NPCE.US,D,20250523,000000,17.72,18.2524,16.95,17.68,225223,0
|
| 1030 |
+
NPCE.US,D,20250527,000000,13.37,14.75,10.61,12.66,1911110,0
|
| 1031 |
+
NPCE.US,D,20250528,000000,13.17,13.585,11.4,12.46,761848,0
|
| 1032 |
+
NPCE.US,D,20250529,000000,12.47,13.17,12.0093,13.11,571336,0
|
| 1033 |
+
NPCE.US,D,20250530,000000,13.11,13.25,12.5099,13.22,285312,0
|
| 1034 |
+
NPCE.US,D,20250602,000000,13.07,13.22,12.43,13.04,379388,0
|
| 1035 |
+
NPCE.US,D,20250603,000000,13.11,13.61,12.48,13.54,262272,0
|
| 1036 |
+
NPCE.US,D,20250604,000000,13.55,13.77,13.1,13.17,288488,0
|
| 1037 |
+
NPCE.US,D,20250605,000000,13.17,13.91,12.8902,13.28,316923,0
|
| 1038 |
+
NPCE.US,D,20250606,000000,13.35,13.84,12.87,13.15,212281,0
|
| 1039 |
+
NPCE.US,D,20250609,000000,13.37,13.37,12.63,12.93,204781,0
|
| 1040 |
+
NPCE.US,D,20250610,000000,13.05,13.19,12.81,12.94,231759,0
|
| 1041 |
+
NPCE.US,D,20250611,000000,12.98,13.19,11.8,11.83,351257,0
|
| 1042 |
+
NPCE.US,D,20250612,000000,11.8,12.0323,11.11,11.23,331246,0
|
| 1043 |
+
NPCE.US,D,20250613,000000,11.11,11.7807,11,11.07,503419,0
|
| 1044 |
+
NPCE.US,D,20250616,000000,11.2,11.5859,10.9841,11.09,201378,0
|
| 1045 |
+
NPCE.US,D,20250617,000000,11.09,11.19,10.72,10.78,284398,0
|
| 1046 |
+
NPCE.US,D,20250618,000000,10.75,10.9175,10.451,10.6,237826,0
|
| 1047 |
+
NPCE.US,D,20250620,000000,10.6,10.73,10.38,10.41,273094,0
|
| 1048 |
+
NPCE.US,D,20250623,000000,10.37,10.605,9.845,10.57,503972,0
|
| 1049 |
+
NPCE.US,D,20250624,000000,10.5,10.9,10.197,10.76,324074,0
|
| 1050 |
+
NPCE.US,D,20250625,000000,10.14,10.585,9.88,10.57,405321,0
|
| 1051 |
+
NPCE.US,D,20250626,000000,10.6,11.03,10.2738,10.94,222147,0
|
| 1052 |
+
NPCE.US,D,20250627,000000,11,11.044883,10.32,10.71,2293235,0
|
| 1053 |
+
NPCE.US,D,20250630,000000,10.81,11.53,10.73,11.14,618100,0
|
| 1054 |
+
NPCE.US,D,20250701,000000,11.1,11.365,10.1,10.48,415258,0
|
| 1055 |
+
NPCE.US,D,20250702,000000,10.47,10.6,10.2,10.42,236560,0
|
| 1056 |
+
NPCE.US,D,20250703,000000,10.44,10.635,10.24,10.39,84321,0
|
| 1057 |
+
NPCE.US,D,20250707,000000,10.32,10.6,10.045,10.22,223421,0
|
| 1058 |
+
NPCE.US,D,20250708,000000,10.22,10.38,10.095,10.36,138603,0
|
| 1059 |
+
NPCE.US,D,20250709,000000,10.38,10.58,9.9136,10.08,274496,0
|
| 1060 |
+
NPCE.US,D,20250710,000000,10.09,10.39,9.95,10.17,301788,0
|
| 1061 |
+
NPCE.US,D,20250711,000000,10.18,10.265,9.5,9.52,232551,0
|
| 1062 |
+
NPCE.US,D,20250714,000000,9.5,9.6402,9.24,9.55,198874,0
|
| 1063 |
+
NPCE.US,D,20250715,000000,9.58,9.58,9.255,9.35,191786,0
|
| 1064 |
+
NPCE.US,D,20250716,000000,9.42,9.43,8.9688,9.11,260321,0
|
| 1065 |
+
NPCE.US,D,20250717,000000,9.08,9.405,9.04,9.08,191406,0
|
| 1066 |
+
NPCE.US,D,20250718,000000,9.21,9.36,9.01,9.06,132243,0
|
| 1067 |
+
NPCE.US,D,20250721,000000,9.15,9.4,9,9.36,263463,0
|
| 1068 |
+
NPCE.US,D,20250722,000000,9.4,9.455,9.15,9.35,229942,0
|
| 1069 |
+
NPCE.US,D,20250723,000000,9.35,9.61,9.26,9.5,203017,0
|
| 1070 |
+
NPCE.US,D,20250724,000000,9.45,9.45,9.06,9.07,177803,0
|
| 1071 |
+
NPCE.US,D,20250725,000000,9.02,9.125,8.79,8.98,374471,0
|
| 1072 |
+
NPCE.US,D,20250728,000000,9,9,8.7,8.74,109256,0
|
| 1073 |
+
NPCE.US,D,20250729,000000,8.75,8.88,8.59,8.78,179275,0
|
| 1074 |
+
NPCE.US,D,20250730,000000,8.82,9.09,8.65,8.76,157378,0
|
| 1075 |
+
NPCE.US,D,20250731,000000,8.74,8.78,8.49,8.51,110793,0
|
| 1076 |
+
NPCE.US,D,20250801,000000,8.45,9.055,8.25,8.99,247015,0
|
| 1077 |
+
NPCE.US,D,20250804,000000,9.03,9.13,8.87,8.93,130004,0
|
| 1078 |
+
NPCE.US,D,20250805,000000,9.01,9.01,8.465,8.7,162487,0
|
| 1079 |
+
NPCE.US,D,20250806,000000,8.7,8.92,8.635,8.89,239253,0
|
| 1080 |
+
NPCE.US,D,20250807,000000,8.96,9.1173,8.82,8.92,152021,0
|
| 1081 |
+
NPCE.US,D,20250808,000000,8.99,9.09,8.6815,8.98,137059,0
|
| 1082 |
+
NPCE.US,D,20250811,000000,8.98,9.21,8.87,8.89,116795,0
|
| 1083 |
+
NPCE.US,D,20250812,000000,8.91,9.29,8.795,9.13,244823,0
|
| 1084 |
+
NPCE.US,D,20250813,000000,8.95,9.6788,7.5625,9.32,416737,0
|
| 1085 |
+
NPCE.US,D,20250814,000000,9.32,9.32,8.72,9.03,180283,0
|
| 1086 |
+
NPCE.US,D,20250815,000000,9,9.22,8.51,8.56,285472,0
|
| 1087 |
+
NPCE.US,D,20250818,000000,8.63,8.67,8.31,8.42,243081,0
|
| 1088 |
+
NPCE.US,D,20250819,000000,8.32,8.5,8.2,8.25,216565,0
|
| 1089 |
+
NPCE.US,D,20250820,000000,8.29,8.73,8.17,8.66,506772,0
|
| 1090 |
+
NPCE.US,D,20250821,000000,8.62,8.71,8.415,8.62,120961,0
|
| 1091 |
+
NPCE.US,D,20250822,000000,8.65,9.17,8.65,8.99,156491,0
|
| 1092 |
+
NPCE.US,D,20250825,000000,8.93,8.95,8.65,8.65,215577,0
|
| 1093 |
+
NPCE.US,D,20250826,000000,8.65,8.99,8.61,8.97,157618,0
|
| 1094 |
+
NPCE.US,D,20250827,000000,8.95,8.98,8.76,8.88,133256,0
|
| 1095 |
+
NPCE.US,D,20250828,000000,8.97,9.16,8.85,9.11,151897,0
|
| 1096 |
+
NPCE.US,D,20250829,000000,9.15,9.2,8.9004,9.15,138194,0
|
| 1097 |
+
NPCE.US,D,20250902,000000,8.93,9.37,8.9001,9.14,183366,0
|
| 1098 |
+
NPCE.US,D,20250903,000000,9.09,9.39,8.8833,9.36,258142,0
|
| 1099 |
+
NPCE.US,D,20250904,000000,9.37,9.77,9.27,9.61,226942,0
|
| 1100 |
+
NPCE.US,D,20250905,000000,9.73,9.83,9.405,9.73,208056,0
|
| 1101 |
+
NPCE.US,D,20250908,000000,9.77,9.99,9.67,9.71,145035,0
|
| 1102 |
+
NPCE.US,D,20250909,000000,9.72,10.01,9.72,9.97,154064,0
|
| 1103 |
+
NPCE.US,D,20250910,000000,10,10.2352,9.6,9.67,161042,0
|
| 1104 |
+
NPCE.US,D,20250911,000000,9.67,10.1041,9.6659,10.01,114954,0
|
| 1105 |
+
NPCE.US,D,20250912,000000,9.98,10.12,9.8,9.86,250793,0
|
| 1106 |
+
NPCE.US,D,20250915,000000,9.9,10.07,9.65,9.82,122072,0
|
| 1107 |
+
NPCE.US,D,20250916,000000,9.77,9.92,9.68,9.8,124144,0
|
| 1108 |
+
NPCE.US,D,20250917,000000,9.8,10.055,9.7,9.89,155651,0
|
| 1109 |
+
NPCE.US,D,20250918,000000,9.95,10.3465,9.86,10.32,108043,0
|
| 1110 |
+
NPCE.US,D,20250919,000000,10.33,10.385,9.9,9.94,564554,0
|
| 1111 |
+
NPCE.US,D,20250922,000000,10.13,10.46,9.9,10.36,216802,0
|
| 1112 |
+
NPCE.US,D,20250923,000000,10.44,10.73,10.35,10.39,151860,0
|
| 1113 |
+
NPCE.US,D,20250924,000000,10.39,10.531,10.05,10.22,144203,0
|
| 1114 |
+
NPCE.US,D,20250925,000000,10.15,10.1729,9.77,10.01,130864,0
|
| 1115 |
+
NPCE.US,D,20250926,000000,10.01,10.25,9.8801,10.2,129175,0
|
| 1116 |
+
NPCE.US,D,20250929,000000,10.29,10.29,10.04,10.24,124808,0
|
| 1117 |
+
NPCE.US,D,20250930,000000,10.2,10.52,10.18,10.31,169871,0
|
| 1118 |
+
NPCE.US,D,20251001,000000,10.37,10.46,9.7601,10.14,132090,0
|
| 1119 |
+
NPCE.US,D,20251002,000000,10.16,10.45,9.95,10.43,76064,0
|
| 1120 |
+
NPCE.US,D,20251003,000000,10.5,11.14,10.475,10.92,124030,0
|
| 1121 |
+
NPCE.US,D,20251006,000000,11.07,11.07,10.75,10.77,142048,0
|
| 1122 |
+
NPCE.US,D,20251007,000000,10.78,10.96,10.59,10.65,117202,0
|
| 1123 |
+
NPCE.US,D,20251008,000000,10.65,11.2,10.51,11.13,120242,0
|
| 1124 |
+
NPCE.US,D,20251009,000000,11.1,11.22,10.79,10.79,130044,0
|
| 1125 |
+
NPCE.US,D,20251010,000000,10.86,11.2499,10.25,10.28,112662,0
|
| 1126 |
+
NPCE.US,D,20251013,000000,10.33,10.665,10.28,10.48,107701,0
|
| 1127 |
+
NPCE.US,D,20251014,000000,10.35,10.845,10.1453,10.82,112650,0
|
| 1128 |
+
NPCE.US,D,20251015,000000,10.88,11.14,10.7,10.98,165486,0
|
| 1129 |
+
NPCE.US,D,20251016,000000,10.99,11.19,10.6,10.64,120679,0
|
| 1130 |
+
NPCE.US,D,20251017,000000,10.56,10.6254,10.25,10.41,95103,0
|
| 1131 |
+
NPCE.US,D,20251020,000000,10.52,10.9,10.495,10.74,151679,0
|
| 1132 |
+
NPCE.US,D,20251021,000000,10.69,10.845,10.24,10.79,101818,0
|
| 1133 |
+
NPCE.US,D,20251022,000000,10.78,11.079056,10.78,10.84,164680,0
|
| 1134 |
+
NPCE.US,D,20251023,000000,10.87,11.14,10.51,10.55,116781,0
|
| 1135 |
+
NPCE.US,D,20251024,000000,10.69,10.73,10.4,10.48,94504,0
|
| 1136 |
+
NPCE.US,D,20251027,000000,10.58,10.8,10.54,10.6,106087,0
|
| 1137 |
+
NPCE.US,D,20251028,000000,10.57,10.8099,10.45,10.62,173264,0
|
| 1138 |
+
NPCE.US,D,20251029,000000,10.61,10.8,10.02,10.13,124456,0
|
| 1139 |
+
NPCE.US,D,20251030,000000,10.05,10.15,9.8,9.86,75719,0
|
| 1140 |
+
NPCE.US,D,20251031,000000,9.79,10.02,9.68,9.94,158046,0
|
| 1141 |
+
NPCE.US,D,20251103,000000,9.88,9.88,9.22,9.4,233548,0
|
| 1142 |
+
NPCE.US,D,20251104,000000,9.34,9.555,9.23,9.4,296458,0
|
| 1143 |
+
NPCE.US,D,20251105,000000,11.63,13.8099,10.7701,12.98,1302817,0
|
| 1144 |
+
NPCE.US,D,20251106,000000,12.91,13.16,12.5417,12.78,313620,0
|
| 1145 |
+
NPCE.US,D,20251107,000000,12.6,13.3597,12.52,13.12,291297,0
|
| 1146 |
+
NPCE.US,D,20251110,000000,13.12,13.7797,13.12,13.45,279055,0
|
| 1147 |
+
NPCE.US,D,20251111,000000,13.39,13.625,13.26,13.49,164515,0
|
| 1148 |
+
NPCE.US,D,20251112,000000,13.5,13.65,13,13.5,183572,0
|
| 1149 |
+
NPCE.US,D,20251113,000000,13.37,13.5,12.73,12.81,120562,0
|
| 1150 |
+
NPCE.US,D,20251114,000000,12.43,13,12.39,12.94,146015,0
|
| 1151 |
+
NPCE.US,D,20251117,000000,12.93,13.07,12.65,12.95,206491,0
|
| 1152 |
+
NPCE.US,D,20251118,000000,12.87,13.16,12.63,13.02,181500,0
|
| 1153 |
+
NPCE.US,D,20251119,000000,13,14.33,12.8167,14.1,264122,0
|
| 1154 |
+
NPCE.US,D,20251120,000000,14.23,14.78,13.43,13.5,215202,0
|
| 1155 |
+
NPCE.US,D,20251121,000000,13.49,14.735,13.28,14.35,270264,0
|
| 1156 |
+
NPCE.US,D,20251124,000000,14.23,16.31,14.23,16.26,451662,0
|
| 1157 |
+
NPCE.US,D,20251125,000000,16.32,16.88,16.25,16.7,342197,0
|
| 1158 |
+
NPCE.US,D,20251126,000000,16.59,16.91,16.34,16.5,400162,0
|
| 1159 |
+
NPCE.US,D,20251128,000000,16.49,16.635,16.13,16.36,188968,0
|
| 1160 |
+
NPCE.US,D,20251201,000000,16.14,16.484,15.61,15.65,205480,0
|
| 1161 |
+
NPCE.US,D,20251202,000000,15.72,16.13,15.645,16.02,425273,0
|
| 1162 |
+
NPCE.US,D,20251203,000000,16.08,16.805,15.83,16.66,251153,0
|
| 1163 |
+
NPCE.US,D,20251204,000000,16.5,17.09,16.14,16.97,223137,0
|
| 1164 |
+
NPCE.US,D,20251205,000000,16.785,17.22,16.26,16.4,147260,0
|
| 1165 |
+
NPCE.US,D,20251208,000000,16.41,16.52,16.12,16.43,155896,0
|
| 1166 |
+
NPCE.US,D,20251209,000000,16.46,16.81,16.038,16.27,187032,0
|
| 1167 |
+
NPCE.US,D,20251210,000000,16.74,16.94,16.25,16.78,249778,0
|
| 1168 |
+
NPCE.US,D,20251211,000000,16.66,16.83,16,16.48,322718,0
|
| 1169 |
+
NPCE.US,D,20251212,000000,16.48,16.61,16.16,16.19,164923,0
|
| 1170 |
+
NPCE.US,D,20251215,000000,16.39,16.39,15.83,15.92,149266,0
|
| 1171 |
+
NPCE.US,D,20251216,000000,16,16.2,15.61,15.88,196207,0
|
| 1172 |
+
NPCE.US,D,20251217,000000,15.99,16.165,15.42,15.62,244768,0
|
| 1173 |
+
NPCE.US,D,20251218,000000,15.93,16.255,15.65,15.74,165922,0
|
| 1174 |
+
NPCE.US,D,20251219,000000,15.76,16.865,15.76,16.59,593425,0
|
| 1175 |
+
NPCE.US,D,20251222,000000,16.57,16.935,16.45,16.56,177944,0
|
| 1176 |
+
NPCE.US,D,20251223,000000,16.4,16.46,15.98,16.35,155652,0
|
| 1177 |
+
NPCE.US,D,20251224,000000,16.35,16.36,16.09,16.19,58771,0
|
| 1178 |
+
NPCE.US,D,20251226,000000,16.13,16.155,15.76,16.02,105819,0
|
| 1179 |
+
NPCE.US,D,20251229,000000,15.98,16.33,15.57,15.61,139200,0
|
| 1180 |
+
NPCE.US,D,20251230,000000,15.61,15.68,15.2906,15.47,130327,0
|
| 1181 |
+
NPCE.US,D,20251231,000000,15.45,15.525,15.32,15.44,102736,0
|
| 1182 |
+
NPCE.US,D,20260102,000000,15.59,15.59,15.0301,15.17,114884,0
|
| 1183 |
+
NPCE.US,D,20260105,000000,16,16.125,15.34,15.86,202148,0
|
| 1184 |
+
NPCE.US,D,20260106,000000,15.86,17.1,15.815,16.39,536275,0
|
| 1185 |
+
NPCE.US,D,20260107,000000,16.39,17.39,16.22,16.8,495124,0
|
| 1186 |
+
NPCE.US,D,20260108,000000,16.58,17.7,16.48,16.96,658588,0
|
| 1187 |
+
NPCE.US,D,20260109,000000,17.21,17.34,15.98,16.73,374719,0
|
| 1188 |
+
NPCE.US,D,20260112,000000,16.73,17,16.52,16.91,240751,0
|
| 1189 |
+
NPCE.US,D,20260113,000000,17.75,17.896,15.74,16.13,467211,0
|
| 1190 |
+
NPCE.US,D,20260114,000000,15.94,16.91,15.675,16.75,263541,0
|
| 1191 |
+
NPCE.US,D,20260115,000000,16.75,17.46,16.56,17.35,204588,0
|
| 1192 |
+
NPCE.US,D,20260116,000000,17.34,17.5477,16.905,16.94,220067,0
|
| 1193 |
+
NPCE.US,D,20260120,000000,16.27,16.73,16.2,16.52,145386,0
|
| 1194 |
+
NPCE.US,D,20260121,000000,16.64,17.1899,16.3,16.94,169306,0
|
| 1195 |
+
NPCE.US,D,20260122,000000,17.1,17.44,17,17.04,114511,0
|
| 1196 |
+
NPCE.US,D,20260123,000000,16.98,17.07,16.665,16.71,93761,0
|
| 1197 |
+
NPCE.US,D,20260126,000000,16.52,16.71,16.21,16.23,90429,0
|
| 1198 |
+
NPCE.US,D,20260127,000000,16.21,16.52,15.88,15.95,119576,0
|
| 1199 |
+
NPCE.US,D,20260128,000000,15.99,16.25,15.54,15.61,143831,0
|
| 1200 |
+
NPCE.US,D,20260129,000000,15.45,15.5779,14.9788,15.32,142242,0
|
| 1201 |
+
NPCE.US,D,20260130,000000,15.16,15.4386,14.88,15.13,164007,0
|
| 1202 |
+
NPCE.US,D,20260202,000000,15.15,16.09,14.965,15.91,231675,0
|
| 1203 |
+
NPCE.US,D,20260203,000000,16.01,16.4099,15.75,16.18,210277,0
|
| 1204 |
+
NPCE.US,D,20260204,000000,16.34,16.7181,15.66,16.09,269754,0
|
| 1205 |
+
NPCE.US,D,20260205,000000,15.9,16.315,15.32,15.49,176408,0
|
| 1206 |
+
NPCE.US,D,20260206,000000,15.79,15.975,15.31,15.67,123244,0
|
| 1207 |
+
NPCE.US,D,20260209,000000,15.59,15.59,15.139192,15.26,95850,0
|
| 1208 |
+
NPCE.US,D,20260210,000000,15.21,15.57,15.2,15.28,92867,0
|
| 1209 |
+
NPCE.US,D,20260211,000000,15.32,15.97,14.3,14.56,115240,0
|
| 1210 |
+
NPCE.US,D,20260212,000000,14.74,14.74,14.02,14.5,207675,0
|
| 1211 |
+
NPCE.US,D,20260213,000000,14.58,15.32,14.57,15.05,118519,0
|
| 1212 |
+
NPCE.US,D,20260217,000000,15.03,15.6,14.82,15.48,147781,0
|
| 1213 |
+
NPCE.US,D,20260218,000000,14.73,15.38,14.09,14.45,328106,0
|
daily/us/nasdaq stocks/2/npt.us.txt
ADDED
|
@@ -0,0 +1,82 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NPT.US,D,20251022,000000,5.15,5.9,4.5,4.91,1679968,0
|
| 3 |
+
NPT.US,D,20251023,000000,4.44,5.2,4.44,5.07,143744,0
|
| 4 |
+
NPT.US,D,20251024,000000,4.99,5.1,4.7001,4.92,156744,0
|
| 5 |
+
NPT.US,D,20251027,000000,5.05,7.4999,4.87,6.37,671840,0
|
| 6 |
+
NPT.US,D,20251028,000000,6.43,6.78,5.53,6.55,108258,0
|
| 7 |
+
NPT.US,D,20251029,000000,6.11,9,6.11,8.77,325720,0
|
| 8 |
+
NPT.US,D,20251030,000000,8.6,9.18,7.01,7.3,225662,0
|
| 9 |
+
NPT.US,D,20251031,000000,6.91,7.38,5.9001,5.92,126480,0
|
| 10 |
+
NPT.US,D,20251103,000000,6.15,6.691,5.75,6.38,58563,0
|
| 11 |
+
NPT.US,D,20251104,000000,6.01,6.6293,5.7,5.7,190401,0
|
| 12 |
+
NPT.US,D,20251105,000000,5.29,5.56,3.5798,4.55,263265,0
|
| 13 |
+
NPT.US,D,20251106,000000,4.34,4.54,4.05,4.05,60883,0
|
| 14 |
+
NPT.US,D,20251107,000000,4.3,4.68,4.05,4.27,33455,0
|
| 15 |
+
NPT.US,D,20251110,000000,4.2,4.6,4.0038,4.17,18865,0
|
| 16 |
+
NPT.US,D,20251111,000000,4.0647,4.38,4,4.38,4505,0
|
| 17 |
+
NPT.US,D,20251112,000000,4.25,4.31,3.79,3.99,83038,0
|
| 18 |
+
NPT.US,D,20251113,000000,3.9,3.94,3.45,3.55,61501,0
|
| 19 |
+
NPT.US,D,20251114,000000,3.6601,3.72,3.58,3.61,23665,0
|
| 20 |
+
NPT.US,D,20251117,000000,3.77,3.77,3.54,3.59,37923,0
|
| 21 |
+
NPT.US,D,20251118,000000,3.43,3.687,3.43,3.55,9249,0
|
| 22 |
+
NPT.US,D,20251119,000000,3.44,3.51,3.14,3.31,17422,0
|
| 23 |
+
NPT.US,D,20251120,000000,3.5,3.5,3.15,3.25,14672,0
|
| 24 |
+
NPT.US,D,20251121,000000,3.21,3.41,3.2,3.41,19551,0
|
| 25 |
+
NPT.US,D,20251124,000000,3.48,3.9,3.48,3.77,24951,0
|
| 26 |
+
NPT.US,D,20251125,000000,3.735,4.9,3.735,4.47,110282,0
|
| 27 |
+
NPT.US,D,20251126,000000,4.63,5.829,4.59,5.47,83942,0
|
| 28 |
+
NPT.US,D,20251128,000000,5.49,5.5499,4.93,5.1,24630,0
|
| 29 |
+
NPT.US,D,20251201,000000,5.098,5.32,4.8,5.21,19819,0
|
| 30 |
+
NPT.US,D,20251202,000000,5.5,6,5.12,5.33,27426,0
|
| 31 |
+
NPT.US,D,20251203,000000,5.2,5.42,4.5,5.19,39335,0
|
| 32 |
+
NPT.US,D,20251204,000000,5.06,5.7,5.06,5.42,20195,0
|
| 33 |
+
NPT.US,D,20251205,000000,5.3,5.3,5,5,9032,0
|
| 34 |
+
NPT.US,D,20251208,000000,5.08,5.59,5,5.19,9450,0
|
| 35 |
+
NPT.US,D,20251209,000000,5.12,5.205,5.04,5.06,2712,0
|
| 36 |
+
NPT.US,D,20251210,000000,5.39,5.39,4.74,4.76,18593,0
|
| 37 |
+
NPT.US,D,20251211,000000,4.76,4.96,4.2301,4.65,43361,0
|
| 38 |
+
NPT.US,D,20251212,000000,4.95,5.9299,4.91,5.69,412073,0
|
| 39 |
+
NPT.US,D,20251215,000000,5.67,5.9,4.5,4.89,84936,0
|
| 40 |
+
NPT.US,D,20251216,000000,4.88,4.98,4.5991,4.88,1278,0
|
| 41 |
+
NPT.US,D,20251217,000000,5.0984,5.2799,4.8204,5.08,15799,0
|
| 42 |
+
NPT.US,D,20251218,000000,5.12,5.81,5.12,5.2971,15347,0
|
| 43 |
+
NPT.US,D,20251219,000000,5.33,5.59,5.05,5.34,149521,0
|
| 44 |
+
NPT.US,D,20251222,000000,5.51,5.8521,5.365,5.67,146732,0
|
| 45 |
+
NPT.US,D,20251223,000000,6.24,6.24,5.25,5.25,19819,0
|
| 46 |
+
NPT.US,D,20251224,000000,5.3,5.33,5.2,5.22,8918,0
|
| 47 |
+
NPT.US,D,20251226,000000,5.27,5.325,5.13,5.16,145170,0
|
| 48 |
+
NPT.US,D,20251229,000000,5.33,5.78,5.33,5.6,137982,0
|
| 49 |
+
NPT.US,D,20251230,000000,5.59,5.75,5.22,5.355,18722,0
|
| 50 |
+
NPT.US,D,20251231,000000,5.32,5.375,4.51,4.96,18476,0
|
| 51 |
+
NPT.US,D,20260102,000000,5.12,5.71,5,5.2191,19380,0
|
| 52 |
+
NPT.US,D,20260105,000000,5.4,5.9,5.39,5.66,15405,0
|
| 53 |
+
NPT.US,D,20260106,000000,5.6,6.45,5.6,6,390418,0
|
| 54 |
+
NPT.US,D,20260107,000000,6,6.01,5.1801,5.39,32716,0
|
| 55 |
+
NPT.US,D,20260108,000000,5.5001,5.82,5.49,5.82,18669,0
|
| 56 |
+
NPT.US,D,20260109,000000,5.87,5.88,5.52,5.88,5688,0
|
| 57 |
+
NPT.US,D,20260112,000000,5.84,6.29,5.58,5.9499,13844,0
|
| 58 |
+
NPT.US,D,20260113,000000,5.8,5.8,5.39,5.59,71937,0
|
| 59 |
+
NPT.US,D,20260114,000000,6.68,6.68,5.45,5.75,36529,0
|
| 60 |
+
NPT.US,D,20260115,000000,5.89,7.5,5.53,6.36,185585,0
|
| 61 |
+
NPT.US,D,20260116,000000,6.36,6.45,5.63,5.72,99311,0
|
| 62 |
+
NPT.US,D,20260120,000000,5.92,6.35,5.91,6.07,28672,0
|
| 63 |
+
NPT.US,D,20260121,000000,6,6.35,6,6.17,26108,0
|
| 64 |
+
NPT.US,D,20260122,000000,6.16,6.28,5.7001,6.09,16235,0
|
| 65 |
+
NPT.US,D,20260123,000000,6.1,6.1,5.64,5.66,14091,0
|
| 66 |
+
NPT.US,D,20260126,000000,5.77,5.9499,5.22,5.3601,44923,0
|
| 67 |
+
NPT.US,D,20260127,000000,5.35,5.7,5.23,5.5901,18970,0
|
| 68 |
+
NPT.US,D,20260128,000000,5.56,5.95,5.53,5.9,22087,0
|
| 69 |
+
NPT.US,D,20260129,000000,5.9,6.1699,5.71,6.1073,11303,0
|
| 70 |
+
NPT.US,D,20260130,000000,6.18,7.6,6.0868,6.84,141226,0
|
| 71 |
+
NPT.US,D,20260202,000000,6.76,7.06,5.62,5.7,74292,0
|
| 72 |
+
NPT.US,D,20260203,000000,8.07,13.48,5.58,7.2,35997510,0
|
| 73 |
+
NPT.US,D,20260204,000000,6.07,7,5.065,7,960662,0
|
| 74 |
+
NPT.US,D,20260205,000000,5.7,9.4,5.675,6.71,1237793,0
|
| 75 |
+
NPT.US,D,20260206,000000,6.69,6.69,5.998,6.27,126758,0
|
| 76 |
+
NPT.US,D,20260209,000000,5.91,6.7,5.91,6.4,108974,0
|
| 77 |
+
NPT.US,D,20260210,000000,6.07,7,6.07,6.62,110010,0
|
| 78 |
+
NPT.US,D,20260211,000000,6.47,6.965,6.15,6.15,68732,0
|
| 79 |
+
NPT.US,D,20260212,000000,6.23,6.36,5.9,5.97,46865,0
|
| 80 |
+
NPT.US,D,20260213,000000,5.96,6.21,5.853,5.9,45902,0
|
| 81 |
+
NPT.US,D,20260217,000000,5.95,6.05,5.73,5.73,34028,0
|
| 82 |
+
NPT.US,D,20260218,000000,5.83,6.125608,5.2708,5.2708,33551,0
|
daily/us/nasdaq stocks/2/nrix.us.txt
ADDED
|
@@ -0,0 +1,1400 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NRIX.US,D,20200724,000000,18.06,21.3295,17.55,19.01,5699192,0
|
| 3 |
+
NRIX.US,D,20200727,000000,20.25,22.47,18.3417,19.57,524558,0
|
| 4 |
+
NRIX.US,D,20200728,000000,19.51,20.43,16.63,18.93,1395316,0
|
| 5 |
+
NRIX.US,D,20200729,000000,18.65,19.8,18.515,19.27,149232,0
|
| 6 |
+
NRIX.US,D,20200730,000000,19.59,19.59,18.5,19.04,145242,0
|
| 7 |
+
NRIX.US,D,20200731,000000,18.65,19.5,18.65,19.39,232055,0
|
| 8 |
+
NRIX.US,D,20200803,000000,19.45,19.69,18.14,19.12,131078,0
|
| 9 |
+
NRIX.US,D,20200804,000000,19.12,19.48,18.07,18.58,100683,0
|
| 10 |
+
NRIX.US,D,20200805,000000,18.69,19,17.3,17.5,105610,0
|
| 11 |
+
NRIX.US,D,20200806,000000,17.51,18.82,17,17.62,103313,0
|
| 12 |
+
NRIX.US,D,20200807,000000,17.76,18.45,17.51,18.23,672354,0
|
| 13 |
+
NRIX.US,D,20200810,000000,17.91,19.625,17.6,17.74,460438,0
|
| 14 |
+
NRIX.US,D,20200811,000000,17.5,18.125,15.21,16.05,221007,0
|
| 15 |
+
NRIX.US,D,20200812,000000,16.43,18.69,15.43,18.23,145321,0
|
| 16 |
+
NRIX.US,D,20200813,000000,18.11,25.43,17.925,24.97,472673,0
|
| 17 |
+
NRIX.US,D,20200814,000000,24.68,24.89,22.4247,23.88,179534,0
|
| 18 |
+
NRIX.US,D,20200817,000000,24.22,27.645,23.3101,27,174170,0
|
| 19 |
+
NRIX.US,D,20200818,000000,27.47,28.23,24.78,27.73,208271,0
|
| 20 |
+
NRIX.US,D,20200819,000000,27.73,29.73,27.18,29.21,338327,0
|
| 21 |
+
NRIX.US,D,20200820,000000,29.88,30,27.855,28.23,172288,0
|
| 22 |
+
NRIX.US,D,20200821,000000,28.25,28.54,26.335,26.86,81122,0
|
| 23 |
+
NRIX.US,D,20200824,000000,26.76,26.76,22.51,23.54,230810,0
|
| 24 |
+
NRIX.US,D,20200825,000000,23.54,24.31,22.39,22.92,178344,0
|
| 25 |
+
NRIX.US,D,20200826,000000,23,23.5,21.56,23,80478,0
|
| 26 |
+
NRIX.US,D,20200827,000000,23.18,23.28,21.3882,22.42,111722,0
|
| 27 |
+
NRIX.US,D,20200828,000000,22.23,24.3,21.55,23.71,124456,0
|
| 28 |
+
NRIX.US,D,20200831,000000,23.79,23.9,22.06,23.4,108270,0
|
| 29 |
+
NRIX.US,D,20200901,000000,23.31,27.98,22.31,27.27,211638,0
|
| 30 |
+
NRIX.US,D,20200902,000000,27.16,29.7799,25.91,28.47,83974,0
|
| 31 |
+
NRIX.US,D,20200903,000000,28.09,29.56,25.145,25.48,66081,0
|
| 32 |
+
NRIX.US,D,20200904,000000,25.48,27.03,22.94,25.28,74532,0
|
| 33 |
+
NRIX.US,D,20200908,000000,24.94,28.445,22.72,25.92,159672,0
|
| 34 |
+
NRIX.US,D,20200909,000000,26.78,30.49,26,26.62,119094,0
|
| 35 |
+
NRIX.US,D,20200910,000000,27.53,29,26.79,28.35,82579,0
|
| 36 |
+
NRIX.US,D,20200911,000000,28.95,30,28.3501,29.81,123406,0
|
| 37 |
+
NRIX.US,D,20200914,000000,30.43,32.97,30.2975,31.21,221637,0
|
| 38 |
+
NRIX.US,D,20200915,000000,31.22,32.65,28.97,29.62,133645,0
|
| 39 |
+
NRIX.US,D,20200916,000000,29.6,31.59,27.37,30.14,231388,0
|
| 40 |
+
NRIX.US,D,20200917,000000,30.14,32.4999,29,31.71,184405,0
|
| 41 |
+
NRIX.US,D,20200918,000000,30.09,37.46,30.09,34.7,1937260,0
|
| 42 |
+
NRIX.US,D,20200921,000000,33.83,35.97,30.01,30.96,459916,0
|
| 43 |
+
NRIX.US,D,20200922,000000,31.28,31.82,29.67,30.64,180514,0
|
| 44 |
+
NRIX.US,D,20200923,000000,30.4,30.99,29.29,29.52,90035,0
|
| 45 |
+
NRIX.US,D,20200924,000000,29.33,29.68,27.69,28.41,123714,0
|
| 46 |
+
NRIX.US,D,20200925,000000,27.9,31.1,27.3,30.68,95761,0
|
| 47 |
+
NRIX.US,D,20200928,000000,30.86,32.27,30.63,31.52,98670,0
|
| 48 |
+
NRIX.US,D,20200929,000000,31.36,33.72,30.65,33.32,58056,0
|
| 49 |
+
NRIX.US,D,20200930,000000,33.32,35.92,31.8801,34.91,289177,0
|
| 50 |
+
NRIX.US,D,20201001,000000,35.41,35.79,30.22,30.94,172492,0
|
| 51 |
+
NRIX.US,D,20201002,000000,30.36,30.36,26.2,26.465,137418,0
|
| 52 |
+
NRIX.US,D,20201005,000000,26.46,27.3851,25.61,26.19,144347,0
|
| 53 |
+
NRIX.US,D,20201006,000000,26.4,27.36,25.11,25.9,104693,0
|
| 54 |
+
NRIX.US,D,20201007,000000,26.22,26.88,25.16,25.82,316200,0
|
| 55 |
+
NRIX.US,D,20201008,000000,26.11,26.8498,25.5,25.79,88834,0
|
| 56 |
+
NRIX.US,D,20201009,000000,25.89,26.39,23.31,24.41,95386,0
|
| 57 |
+
NRIX.US,D,20201012,000000,24.35,25.72,24,25.26,49134,0
|
| 58 |
+
NRIX.US,D,20201013,000000,25.19,26.1,24.1,25.57,73045,0
|
| 59 |
+
NRIX.US,D,20201014,000000,25.76,25.79,24.455,24.65,66606,0
|
| 60 |
+
NRIX.US,D,20201015,000000,23.55,24.96,23.08,24.36,53839,0
|
| 61 |
+
NRIX.US,D,20201016,000000,24.31,25.6,24.1,25.55,59562,0
|
| 62 |
+
NRIX.US,D,20201019,000000,25.65,28.17,25.65,26.54,124669,0
|
| 63 |
+
NRIX.US,D,20201020,000000,26.83,27.05,24.5102,26.59,76447,0
|
| 64 |
+
NRIX.US,D,20201021,000000,26.73,27.9399,26.035,26.91,73704,0
|
| 65 |
+
NRIX.US,D,20201022,000000,26.61,27.72,26.36,27.04,58888,0
|
| 66 |
+
NRIX.US,D,20201023,000000,27.29,28.8,26.4775,28.32,61865,0
|
| 67 |
+
NRIX.US,D,20201026,000000,28.4,28.7,26.9606,27.44,91007,0
|
| 68 |
+
NRIX.US,D,20201027,000000,27.5,29.18,26.51,28.7,126803,0
|
| 69 |
+
NRIX.US,D,20201028,000000,28.04,28.04,26.28,26.3,104598,0
|
| 70 |
+
NRIX.US,D,20201029,000000,26.15,26.63,24,26.16,129683,0
|
| 71 |
+
NRIX.US,D,20201030,000000,26.17,28.11,24.99,25.29,112541,0
|
| 72 |
+
NRIX.US,D,20201102,000000,25.6,26.45,24.75,25.12,66804,0
|
| 73 |
+
NRIX.US,D,20201103,000000,25.61,25.93,24.22,25.05,73341,0
|
| 74 |
+
NRIX.US,D,20201104,000000,25.11,25.71,24.915,25.08,156427,0
|
| 75 |
+
NRIX.US,D,20201105,000000,25.49,25.5,24.4379,25.24,203521,0
|
| 76 |
+
NRIX.US,D,20201106,000000,25.18,25.35,23.13,23.19,102629,0
|
| 77 |
+
NRIX.US,D,20201109,000000,23.4,23.86,22.67,22.85,74926,0
|
| 78 |
+
NRIX.US,D,20201110,000000,22.68,25.18,22.37,25.1,860991,0
|
| 79 |
+
NRIX.US,D,20201111,000000,25.1,28.79,25.1,27.83,135267,0
|
| 80 |
+
NRIX.US,D,20201112,000000,27.55,29.16,27.0325,29.08,51459,0
|
| 81 |
+
NRIX.US,D,20201113,000000,29.27,30.245,27.83,29.25,44832,0
|
| 82 |
+
NRIX.US,D,20201116,000000,29.6,32.145,28.51,32.08,68628,0
|
| 83 |
+
NRIX.US,D,20201117,000000,32.15,35.715,32.05,33.36,100901,0
|
| 84 |
+
NRIX.US,D,20201118,000000,33.17,35.21,33.17,34.17,58710,0
|
| 85 |
+
NRIX.US,D,20201119,000000,34.54,35.54,33.23,34.52,262402,0
|
| 86 |
+
NRIX.US,D,20201120,000000,33.98,38.055,33.33,37.64,100747,0
|
| 87 |
+
NRIX.US,D,20201123,000000,38.41,41.65,36.415,37.36,170453,0
|
| 88 |
+
NRIX.US,D,20201124,000000,37.17,41.8174,37.17,38.71,146535,0
|
| 89 |
+
NRIX.US,D,20201125,000000,38.94,40.0996,37.64,37.8,57240,0
|
| 90 |
+
NRIX.US,D,20201127,000000,38.28,40.08,38.28,39.24,45438,0
|
| 91 |
+
NRIX.US,D,20201130,000000,39.56,42.99,37.945,42.62,245765,0
|
| 92 |
+
NRIX.US,D,20201201,000000,42.88,45.92,41.745,43.08,107466,0
|
| 93 |
+
NRIX.US,D,20201202,000000,42.86,44.94,41.88,43.42,83596,0
|
| 94 |
+
NRIX.US,D,20201203,000000,43.72,44.41,42.37,44,46956,0
|
| 95 |
+
NRIX.US,D,20201204,000000,44.21,44.21,42.01,43.07,39352,0
|
| 96 |
+
NRIX.US,D,20201207,000000,42.97,47.5,42.97,43.69,80548,0
|
| 97 |
+
NRIX.US,D,20201208,000000,43.54,45.45,43.5,44.82,117317,0
|
| 98 |
+
NRIX.US,D,20201209,000000,44.63,45.83,40.45,41.24,97609,0
|
| 99 |
+
NRIX.US,D,20201210,000000,41,44.58,41,42.98,52002,0
|
| 100 |
+
NRIX.US,D,20201211,000000,42.48,44,38.58,39.72,100819,0
|
| 101 |
+
NRIX.US,D,20201214,000000,40.79,52.38,40.43,48.44,355114,0
|
| 102 |
+
NRIX.US,D,20201215,000000,50.07,50.825,42.82,43.67,227377,0
|
| 103 |
+
NRIX.US,D,20201216,000000,44,45.354,39.07,40.16,138477,0
|
| 104 |
+
NRIX.US,D,20201217,000000,40.16,44.33,39.39,43.91,172710,0
|
| 105 |
+
NRIX.US,D,20201218,000000,44.85,44.85,34.09,36.01,1674740,0
|
| 106 |
+
NRIX.US,D,20201221,000000,35.42,36.49,33.57,36,383702,0
|
| 107 |
+
NRIX.US,D,20201222,000000,36,46.9446,36,45.35,404945,0
|
| 108 |
+
NRIX.US,D,20201223,000000,46.09,46.9999,42.05,45.28,176923,0
|
| 109 |
+
NRIX.US,D,20201224,000000,45.81,46.86,43.1,43.84,61265,0
|
| 110 |
+
NRIX.US,D,20201228,000000,44.97,44.97,40.67,40.84,118792,0
|
| 111 |
+
NRIX.US,D,20201229,000000,41.55,43.7279,37.01,37.47,133146,0
|
| 112 |
+
NRIX.US,D,20201230,000000,37.47,38.56,34.63,35.3,274173,0
|
| 113 |
+
NRIX.US,D,20201231,000000,35.58,35.685,31.77,32.88,228556,0
|
| 114 |
+
NRIX.US,D,20210104,000000,33.45,33.45,32.0156,32.57,109914,0
|
| 115 |
+
NRIX.US,D,20210105,000000,32.01,33.2,30.908,31.96,167512,0
|
| 116 |
+
NRIX.US,D,20210106,000000,32.2,32.2,30.2506,31.03,160169,0
|
| 117 |
+
NRIX.US,D,20210107,000000,31.19,36,31.19,35.62,435477,0
|
| 118 |
+
NRIX.US,D,20210108,000000,35.54,42.5,35.54,40.24,424747,0
|
| 119 |
+
NRIX.US,D,20210111,000000,39.64,43.14,37.645,40.3,437953,0
|
| 120 |
+
NRIX.US,D,20210112,000000,40.48,43.27,39.465,41.01,411485,0
|
| 121 |
+
NRIX.US,D,20210113,000000,40.94,42.45,38.34,41.58,206014,0
|
| 122 |
+
NRIX.US,D,20210114,000000,41.86,43.99,40.9,42.65,293819,0
|
| 123 |
+
NRIX.US,D,20210115,000000,42.79,46.71,42.115,44.63,359307,0
|
| 124 |
+
NRIX.US,D,20210119,000000,44.74,51.46,44.37,50.17,455952,0
|
| 125 |
+
NRIX.US,D,20210120,000000,50.94,51.46,42,43.5,758119,0
|
| 126 |
+
NRIX.US,D,20210121,000000,42.67,44.9999,42.5,44,127876,0
|
| 127 |
+
NRIX.US,D,20210122,000000,40.75,47.01,40.6,46.05,268023,0
|
| 128 |
+
NRIX.US,D,20210125,000000,45,46.79,44.01,46.31,218005,0
|
| 129 |
+
NRIX.US,D,20210126,000000,47.21,50,44.59,45.07,374192,0
|
| 130 |
+
NRIX.US,D,20210127,000000,44.11,44.57,39.3,39.31,165420,0
|
| 131 |
+
NRIX.US,D,20210128,000000,38.52,40.17,36.62,37.53,214281,0
|
| 132 |
+
NRIX.US,D,20210129,000000,38.86,39,35.63,36.38,446957,0
|
| 133 |
+
NRIX.US,D,20210201,000000,37.19,39.08,34.67,36.34,391969,0
|
| 134 |
+
NRIX.US,D,20210202,000000,38.16,41.72,37.15,39.62,688134,0
|
| 135 |
+
NRIX.US,D,20210203,000000,40,42,38.03,38.12,783144,0
|
| 136 |
+
NRIX.US,D,20210204,000000,38.62,38.78,34.542,36.12,583558,0
|
| 137 |
+
NRIX.US,D,20210205,000000,36.29,39.96,35.74,38.78,429362,0
|
| 138 |
+
NRIX.US,D,20210208,000000,39.04,40.21,37.91,38.23,241064,0
|
| 139 |
+
NRIX.US,D,20210209,000000,38.12,40.14,37.42,38.82,350954,0
|
| 140 |
+
NRIX.US,D,20210210,000000,38.85,39.92,35.93,38.56,370888,0
|
| 141 |
+
NRIX.US,D,20210211,000000,38.13,40.5,38.09,38.97,367495,0
|
| 142 |
+
NRIX.US,D,20210212,000000,39.42,40,36.25,38.63,237813,0
|
| 143 |
+
NRIX.US,D,20210216,000000,38.88,40.13,36.9577,39.93,565779,0
|
| 144 |
+
NRIX.US,D,20210217,000000,40.25,42.79,38.36,39.77,396316,0
|
| 145 |
+
NRIX.US,D,20210218,000000,38,38.545,33.5,35.43,605574,0
|
| 146 |
+
NRIX.US,D,20210219,000000,35.76,39.85,35.5,37.01,261935,0
|
| 147 |
+
NRIX.US,D,20210222,000000,36.51,40.06,36.385,39.18,378636,0
|
| 148 |
+
NRIX.US,D,20210223,000000,38.17,39.84,36.64,37.39,374045,0
|
| 149 |
+
NRIX.US,D,20210224,000000,37.19,40.21,35.93,36.21,359262,0
|
| 150 |
+
NRIX.US,D,20210225,000000,36.59,39.2799,33.27,33.42,259173,0
|
| 151 |
+
NRIX.US,D,20210226,000000,33.54,36.38,31.7801,35.61,392338,0
|
| 152 |
+
NRIX.US,D,20210301,000000,35.95,38.41,35.76,36.25,208636,0
|
| 153 |
+
NRIX.US,D,20210302,000000,36.15,37.93,35.73,35.91,182840,0
|
| 154 |
+
NRIX.US,D,20210303,000000,34.94,34.94,32.25,32.65,300219,0
|
| 155 |
+
NRIX.US,D,20210304,000000,32.84,36.2,30.78,32.49,337773,0
|
| 156 |
+
NRIX.US,D,20210305,000000,34.4,39.83,32.87,36.53,2241433,0
|
| 157 |
+
NRIX.US,D,20210308,000000,36.71,38.7,35.68,36.79,397998,0
|
| 158 |
+
NRIX.US,D,20210309,000000,37.63,41.01,37.63,39.09,473666,0
|
| 159 |
+
NRIX.US,D,20210310,000000,39.39,44.96,39.195,44.24,541458,0
|
| 160 |
+
NRIX.US,D,20210311,000000,44.81,44.95,39.75,40.87,357150,0
|
| 161 |
+
NRIX.US,D,20210312,000000,40.44,44.76,39.96,44.16,341705,0
|
| 162 |
+
NRIX.US,D,20210315,000000,43.94,44.95,42.2525,44.13,320181,0
|
| 163 |
+
NRIX.US,D,20210316,000000,44.07,47.84,43.59,45.36,676993,0
|
| 164 |
+
NRIX.US,D,20210317,000000,44.98,47.42,43.3,45.96,306229,0
|
| 165 |
+
NRIX.US,D,20210318,000000,43.75,44.99,37.85,38.12,568847,0
|
| 166 |
+
NRIX.US,D,20210319,000000,39.18,40.0432,30.61,33.06,3581326,0
|
| 167 |
+
NRIX.US,D,20210322,000000,33.02,35.495,30.94,31.18,506568,0
|
| 168 |
+
NRIX.US,D,20210323,000000,31.01,32.4,29.48,31.37,704140,0
|
| 169 |
+
NRIX.US,D,20210324,000000,31.86,32.32,28.14,28.34,464796,0
|
| 170 |
+
NRIX.US,D,20210325,000000,27.91,29.5,27.01,29.16,467746,0
|
| 171 |
+
NRIX.US,D,20210326,000000,29.28,30.135,27.886,29.84,845924,0
|
| 172 |
+
NRIX.US,D,20210329,000000,29.39,30.01,26.76,26.98,679257,0
|
| 173 |
+
NRIX.US,D,20210330,000000,26.81,29.06,25.96,28.32,2165487,0
|
| 174 |
+
NRIX.US,D,20210331,000000,28.7,31.87,27.65,31.09,350425,0
|
| 175 |
+
NRIX.US,D,20210401,000000,31.55,33.34,29.72,31.03,371337,0
|
| 176 |
+
NRIX.US,D,20210405,000000,31.65,36.62,30.87,35.89,393534,0
|
| 177 |
+
NRIX.US,D,20210406,000000,35.83,36.87,32.15,33.07,448222,0
|
| 178 |
+
NRIX.US,D,20210407,000000,32.56,35.165,32.56,33.62,226251,0
|
| 179 |
+
NRIX.US,D,20210408,000000,34.14,35.08,30.88,31.79,292878,0
|
| 180 |
+
NRIX.US,D,20210409,000000,31.8,31.8,28.84,29.12,251337,0
|
| 181 |
+
NRIX.US,D,20210412,000000,28.96,29.25,26.18,26.63,360809,0
|
| 182 |
+
NRIX.US,D,20210413,000000,26.81,28.25,26.035,26.56,565538,0
|
| 183 |
+
NRIX.US,D,20210414,000000,26.53,32.29,26.53,29.99,812696,0
|
| 184 |
+
NRIX.US,D,20210415,000000,30.27,32.55,29.1473,30.99,499998,0
|
| 185 |
+
NRIX.US,D,20210416,000000,31.37,31.66,27.88,29.03,303759,0
|
| 186 |
+
NRIX.US,D,20210419,000000,28.76,29.93,28.6,29.32,205396,0
|
| 187 |
+
NRIX.US,D,20210420,000000,28.96,30.33,27.99,29.57,770843,0
|
| 188 |
+
NRIX.US,D,20210421,000000,29.34,32.47,28.3,32.35,275130,0
|
| 189 |
+
NRIX.US,D,20210422,000000,32.03,34.885,31.15,33.44,387644,0
|
| 190 |
+
NRIX.US,D,20210423,000000,33.74,33.74,30.42,30.62,275933,0
|
| 191 |
+
NRIX.US,D,20210426,000000,30.94,34.25,30,33.91,154711,0
|
| 192 |
+
NRIX.US,D,20210427,000000,34.22,34.69,32.64,33.45,284343,0
|
| 193 |
+
NRIX.US,D,20210428,000000,33.06,35.63,32.68,34.85,383317,0
|
| 194 |
+
NRIX.US,D,20210429,000000,35.05,35.23,33.3,34.74,221052,0
|
| 195 |
+
NRIX.US,D,20210430,000000,35.32,36.04,33.9,34.82,326176,0
|
| 196 |
+
NRIX.US,D,20210503,000000,34.99,35.65,33,33.71,210076,0
|
| 197 |
+
NRIX.US,D,20210504,000000,33.35,33.35,31.34,31.87,272527,0
|
| 198 |
+
NRIX.US,D,20210505,000000,31.95,32.13,28.04,28.09,465981,0
|
| 199 |
+
NRIX.US,D,20210506,000000,28.44,28.44,25.1,27.38,350312,0
|
| 200 |
+
NRIX.US,D,20210507,000000,27.07,27.705,26.07,26.94,302785,0
|
| 201 |
+
NRIX.US,D,20210510,000000,26.78,28.07,25.31,26.17,478386,0
|
| 202 |
+
NRIX.US,D,20210511,000000,25.51,27.88,24.625,27.12,270008,0
|
| 203 |
+
NRIX.US,D,20210512,000000,26.49,27.68,25.82,26.04,253702,0
|
| 204 |
+
NRIX.US,D,20210513,000000,26.33,26.96,24.55,25.2,342755,0
|
| 205 |
+
NRIX.US,D,20210514,000000,25.47,26.55,25.33,25.95,329067,0
|
| 206 |
+
NRIX.US,D,20210517,000000,25.9,27.55,25.48,25.83,212507,0
|
| 207 |
+
NRIX.US,D,20210518,000000,26,26.85,25,26.37,227581,0
|
| 208 |
+
NRIX.US,D,20210519,000000,25.49,26.42,24.75,25.39,271196,0
|
| 209 |
+
NRIX.US,D,20210520,000000,25.6,26.1,24.87,25.52,333336,0
|
| 210 |
+
NRIX.US,D,20210521,000000,25.96,26.06,24.73,24.83,210707,0
|
| 211 |
+
NRIX.US,D,20210524,000000,25.1,25.43,24.02,24.21,247383,0
|
| 212 |
+
NRIX.US,D,20210525,000000,24.68,25.2,24.08,24.47,232919,0
|
| 213 |
+
NRIX.US,D,20210526,000000,24.63,26.47,24.45,26.41,197528,0
|
| 214 |
+
NRIX.US,D,20210527,000000,26.63,26.7,25.11,25.79,373096,0
|
| 215 |
+
NRIX.US,D,20210528,000000,25.95,28.56,25.95,27.9,448387,0
|
| 216 |
+
NRIX.US,D,20210601,000000,27.74,28.78,27.65,28.58,390480,0
|
| 217 |
+
NRIX.US,D,20210602,000000,27.64,29.87,27.42,29.42,332051,0
|
| 218 |
+
NRIX.US,D,20210603,000000,29.13,29.96,28.5924,29.85,273291,0
|
| 219 |
+
NRIX.US,D,20210604,000000,30,30,29.03,29.36,272572,0
|
| 220 |
+
NRIX.US,D,20210607,000000,29.63,31.51,29.24,31.24,604743,0
|
| 221 |
+
NRIX.US,D,20210608,000000,31.4,31.98,30.65,31.6,463732,0
|
| 222 |
+
NRIX.US,D,20210609,000000,31.39,32.6,30.78,30.95,289740,0
|
| 223 |
+
NRIX.US,D,20210610,000000,30.88,31.16,28.5,29.22,471204,0
|
| 224 |
+
NRIX.US,D,20210611,000000,29.37,29.82,28.36,28.95,248241,0
|
| 225 |
+
NRIX.US,D,20210614,000000,28.9,29.82,28.14,29.55,391076,0
|
| 226 |
+
NRIX.US,D,20210615,000000,29.83,30.39,28.06,30.3,656367,0
|
| 227 |
+
NRIX.US,D,20210616,000000,30.47,31.06,29.23,30.78,431723,0
|
| 228 |
+
NRIX.US,D,20210617,000000,30.49,31.12,28.51,29.67,352844,0
|
| 229 |
+
NRIX.US,D,20210618,000000,28.73,29.7,27.48,28.94,1066228,0
|
| 230 |
+
NRIX.US,D,20210621,000000,29,30,28.21,29.94,276211,0
|
| 231 |
+
NRIX.US,D,20210622,000000,29.99,29.99,28.125,28.86,240526,0
|
| 232 |
+
NRIX.US,D,20210623,000000,28.94,30,28.84,29.44,201916,0
|
| 233 |
+
NRIX.US,D,20210624,000000,29.97,29.97,28.97,29.58,459651,0
|
| 234 |
+
NRIX.US,D,20210625,000000,29.83,29.835,28.63,29.51,1227179,0
|
| 235 |
+
NRIX.US,D,20210628,000000,29.74,30.2,29.265,29.43,376362,0
|
| 236 |
+
NRIX.US,D,20210629,000000,29.62,29.62,27.75,27.75,1097077,0
|
| 237 |
+
NRIX.US,D,20210630,000000,27.78,28.17,26.49,26.53,321098,0
|
| 238 |
+
NRIX.US,D,20210701,000000,26.76,27.89,26,27.6,423753,0
|
| 239 |
+
NRIX.US,D,20210702,000000,27.32,27.62,25.17,25.69,291110,0
|
| 240 |
+
NRIX.US,D,20210706,000000,25.6,25.69,23.72,24,328267,0
|
| 241 |
+
NRIX.US,D,20210707,000000,24.13,24.515,22.805,23.68,342396,0
|
| 242 |
+
NRIX.US,D,20210708,000000,23.2,24.2871,22.96,23.98,309387,0
|
| 243 |
+
NRIX.US,D,20210709,000000,24.16,24.93,23.8,24.75,149909,0
|
| 244 |
+
NRIX.US,D,20210712,000000,24.62,24.975,23.64,23.92,301515,0
|
| 245 |
+
NRIX.US,D,20210713,000000,23.35,24.21,23.06,23.23,244788,0
|
| 246 |
+
NRIX.US,D,20210714,000000,23.16,23.405,21.53,22.71,623456,0
|
| 247 |
+
NRIX.US,D,20210715,000000,22.64,23.935,21.91,23.6,345618,0
|
| 248 |
+
NRIX.US,D,20210716,000000,23.93,26.33,23.6,25.98,484859,0
|
| 249 |
+
NRIX.US,D,20210719,000000,25.58,26.96,25.395,26.24,638263,0
|
| 250 |
+
NRIX.US,D,20210720,000000,26.3,29,26.3,28.78,885645,0
|
| 251 |
+
NRIX.US,D,20210721,000000,28.5,30.18,28.225,30.11,1329303,0
|
| 252 |
+
NRIX.US,D,20210722,000000,30.1,30.87,29.63,30.68,921833,0
|
| 253 |
+
NRIX.US,D,20210723,000000,30.75,31.12,29.37,30.72,1235273,0
|
| 254 |
+
NRIX.US,D,20210726,000000,30.52,30.59,28.91,29.41,500771,0
|
| 255 |
+
NRIX.US,D,20210727,000000,29.13,29.7,28.01,29.1,623611,0
|
| 256 |
+
NRIX.US,D,20210728,000000,29.14,33.07,29.14,32.8,1182464,0
|
| 257 |
+
NRIX.US,D,20210729,000000,32.65,32.85,30.48,30.8,351547,0
|
| 258 |
+
NRIX.US,D,20210730,000000,30.45,32.81,30.1,30.74,193277,0
|
| 259 |
+
NRIX.US,D,20210802,000000,31.21,32.64,30.2,31.91,373712,0
|
| 260 |
+
NRIX.US,D,20210803,000000,32.13,33.72,31.31,33.61,530024,0
|
| 261 |
+
NRIX.US,D,20210804,000000,33,34.905,33,33.74,358994,0
|
| 262 |
+
NRIX.US,D,20210805,000000,33.5,34.65,32.45,33.09,396152,0
|
| 263 |
+
NRIX.US,D,20210806,000000,33.47,33.47,30,30.35,323243,0
|
| 264 |
+
NRIX.US,D,20210809,000000,30.21,31.07,29.33,30.14,286881,0
|
| 265 |
+
NRIX.US,D,20210810,000000,30.52,30.685,29.05,30.32,333856,0
|
| 266 |
+
NRIX.US,D,20210811,000000,30.49,30.74,29.16,30.64,201770,0
|
| 267 |
+
NRIX.US,D,20210812,000000,30.53,31.82,30.4549,31.63,224930,0
|
| 268 |
+
NRIX.US,D,20210813,000000,31.88,32,30.5001,30.79,158755,0
|
| 269 |
+
NRIX.US,D,20210816,000000,30.64,30.775,29.38,29.57,223323,0
|
| 270 |
+
NRIX.US,D,20210817,000000,29.28,31.07,28.555,30.96,190839,0
|
| 271 |
+
NRIX.US,D,20210818,000000,30.6,32.055,30.44,30.71,258210,0
|
| 272 |
+
NRIX.US,D,20210819,000000,30.4,31.54,29.275,29.67,159288,0
|
| 273 |
+
NRIX.US,D,20210820,000000,29.72,31.84,29.4006,31.52,111840,0
|
| 274 |
+
NRIX.US,D,20210823,000000,32,34.15,31.725,32.6,299767,0
|
| 275 |
+
NRIX.US,D,20210824,000000,32.6,32.6,29.965,31.14,224431,0
|
| 276 |
+
NRIX.US,D,20210825,000000,31.23,31.54,30.2,30.69,162100,0
|
| 277 |
+
NRIX.US,D,20210826,000000,30.7,32.1,30.49,31.11,214710,0
|
| 278 |
+
NRIX.US,D,20210827,000000,31.43,32.88,31.15,32.15,474887,0
|
| 279 |
+
NRIX.US,D,20210830,000000,32.37,34.67,32,33.41,220652,0
|
| 280 |
+
NRIX.US,D,20210831,000000,33.51,33.93,31.34,32.19,254266,0
|
| 281 |
+
NRIX.US,D,20210901,000000,32.34,32.49,31.51,31.95,351943,0
|
| 282 |
+
NRIX.US,D,20210902,000000,32.05,32.05,30.93,31.46,407884,0
|
| 283 |
+
NRIX.US,D,20210903,000000,31.52,34.1,31,33.15,265079,0
|
| 284 |
+
NRIX.US,D,20210907,000000,33,36.1,33,35.23,724346,0
|
| 285 |
+
NRIX.US,D,20210908,000000,35.25,36.17,33.46,35.25,345849,0
|
| 286 |
+
NRIX.US,D,20210909,000000,34.93,37.425,34.93,36.69,377794,0
|
| 287 |
+
NRIX.US,D,20210910,000000,36.76,36.76,34.01,35.8,359966,0
|
| 288 |
+
NRIX.US,D,20210913,000000,35.81,37.11,34.94,36,318594,0
|
| 289 |
+
NRIX.US,D,20210914,000000,35.96,36.85,35.12,35.7,188575,0
|
| 290 |
+
NRIX.US,D,20210915,000000,35.56,36.97,35.06,36.38,265077,0
|
| 291 |
+
NRIX.US,D,20210916,000000,36.21,36.8,35.47,35.77,249047,0
|
| 292 |
+
NRIX.US,D,20210917,000000,36.07,37.09,35.31,36,2067257,0
|
| 293 |
+
NRIX.US,D,20210920,000000,34.95,35.1,31.41,32.06,315519,0
|
| 294 |
+
NRIX.US,D,20210921,000000,32.29,34.82,32.29,34.68,217332,0
|
| 295 |
+
NRIX.US,D,20210922,000000,34.79,35.295,33.9601,34.94,93762,0
|
| 296 |
+
NRIX.US,D,20210923,000000,35.21,35.47,34.42,34.75,222602,0
|
| 297 |
+
NRIX.US,D,20210924,000000,34.52,34.52,32.84,32.85,161523,0
|
| 298 |
+
NRIX.US,D,20210927,000000,32.97,34.355,31.41,34.27,194879,0
|
| 299 |
+
NRIX.US,D,20210928,000000,33,33.34,32.06,32.23,148398,0
|
| 300 |
+
NRIX.US,D,20210929,000000,32.35,32.39,29.31,29.48,199687,0
|
| 301 |
+
NRIX.US,D,20210930,000000,29.8,30.84,29.48,29.96,339869,0
|
| 302 |
+
NRIX.US,D,20211001,000000,29.92,31.6,29.0335,31.24,394503,0
|
| 303 |
+
NRIX.US,D,20211004,000000,31.04,32.37,30.275,31.78,191495,0
|
| 304 |
+
NRIX.US,D,20211005,000000,31.48,31.78,29.76,30.37,255792,0
|
| 305 |
+
NRIX.US,D,20211006,000000,30.18,31.36,29.25,30.85,188725,0
|
| 306 |
+
NRIX.US,D,20211007,000000,31.44,31.47,28.57,28.75,183445,0
|
| 307 |
+
NRIX.US,D,20211008,000000,28.5,28.5,27.28,27.56,240504,0
|
| 308 |
+
NRIX.US,D,20211011,000000,27.36,28.62,27.36,28.03,250260,0
|
| 309 |
+
NRIX.US,D,20211012,000000,28.31,29.175,28.2,28.84,186911,0
|
| 310 |
+
NRIX.US,D,20211013,000000,28.92,29.395,28.26,28.79,153620,0
|
| 311 |
+
NRIX.US,D,20211014,000000,29.8,29.89,28.18,28.5,305926,0
|
| 312 |
+
NRIX.US,D,20211015,000000,28.76,29.115,28.07,28.83,194831,0
|
| 313 |
+
NRIX.US,D,20211018,000000,29,29.12,28.13,28.44,195721,0
|
| 314 |
+
NRIX.US,D,20211019,000000,28.74,29.845,28.201,28.33,241733,0
|
| 315 |
+
NRIX.US,D,20211020,000000,28.52,28.56,27.6,28,153969,0
|
| 316 |
+
NRIX.US,D,20211021,000000,28.17,29.1,27.89,28.16,130202,0
|
| 317 |
+
NRIX.US,D,20211022,000000,28.28,28.31,27.38,28.05,173627,0
|
| 318 |
+
NRIX.US,D,20211025,000000,27.9,28.54,27.5101,28.22,476617,0
|
| 319 |
+
NRIX.US,D,20211026,000000,28.52,29.715,28.2201,28.96,122004,0
|
| 320 |
+
NRIX.US,D,20211027,000000,31.25,36.2399,30.61,33.98,2796041,0
|
| 321 |
+
NRIX.US,D,20211028,000000,34.79,34.8963,32.65,34,1005866,0
|
| 322 |
+
NRIX.US,D,20211029,000000,33.52,33.95,32.8852,33.45,292739,0
|
| 323 |
+
NRIX.US,D,20211101,000000,33.24,34.77,33.17,34.5,345068,0
|
| 324 |
+
NRIX.US,D,20211102,000000,34.25,34.94,33.6,34,599566,0
|
| 325 |
+
NRIX.US,D,20211103,000000,33.8,34.43,32.98,34.3,468900,0
|
| 326 |
+
NRIX.US,D,20211104,000000,34.35,34.3523,33.39,34,194571,0
|
| 327 |
+
NRIX.US,D,20211105,000000,33.91,34.32,33.4,34,272104,0
|
| 328 |
+
NRIX.US,D,20211108,000000,34.14,34.42,33.29,33.4,370512,0
|
| 329 |
+
NRIX.US,D,20211109,000000,33.54,34,32.96,33.16,286105,0
|
| 330 |
+
NRIX.US,D,20211110,000000,32.38,33.78,32.38,33.48,419647,0
|
| 331 |
+
NRIX.US,D,20211111,000000,33.53,33.88,32.67,33.06,175522,0
|
| 332 |
+
NRIX.US,D,20211112,000000,33.13,34.43,32.87,34.06,156219,0
|
| 333 |
+
NRIX.US,D,20211115,000000,34.07,34.58,33.775,33.92,341418,0
|
| 334 |
+
NRIX.US,D,20211116,000000,33.76,34.07,33,33.25,802336,0
|
| 335 |
+
NRIX.US,D,20211117,000000,33.22,33.88,33,33.83,187098,0
|
| 336 |
+
NRIX.US,D,20211118,000000,33.73,33.895,32.53,32.93,265841,0
|
| 337 |
+
NRIX.US,D,20211119,000000,32.74,32.97,31.08,31.34,201722,0
|
| 338 |
+
NRIX.US,D,20211122,000000,31.94,32.19,29.88,31.05,237464,0
|
| 339 |
+
NRIX.US,D,20211123,000000,31.41,31.565,29.12,31.44,308866,0
|
| 340 |
+
NRIX.US,D,20211124,000000,31.21,31.63,30.1,30.7,181635,0
|
| 341 |
+
NRIX.US,D,20211126,000000,30.3,31.02,29.4,30.06,194286,0
|
| 342 |
+
NRIX.US,D,20211129,000000,30.45,30.86,28.57,28.88,225020,0
|
| 343 |
+
NRIX.US,D,20211130,000000,29.23,29.745,28,28.82,209988,0
|
| 344 |
+
NRIX.US,D,20211201,000000,29.45,30.74,28.36,28.41,379571,0
|
| 345 |
+
NRIX.US,D,20211202,000000,28.38,28.8933,27.4,28.35,268432,0
|
| 346 |
+
NRIX.US,D,20211203,000000,28.32,28.85,26.91,27.03,213212,0
|
| 347 |
+
NRIX.US,D,20211206,000000,27.14,28,25.46,27.76,196213,0
|
| 348 |
+
NRIX.US,D,20211207,000000,28.09,29.73,27.78,28.82,213093,0
|
| 349 |
+
NRIX.US,D,20211208,000000,28.78,30.14,28.01,29.82,153850,0
|
| 350 |
+
NRIX.US,D,20211209,000000,29.55,30.28,28.76,28.94,230416,0
|
| 351 |
+
NRIX.US,D,20211210,000000,29.04,29.315,28.33,28.56,192053,0
|
| 352 |
+
NRIX.US,D,20211213,000000,28.77,29.305,27.56,28.2,251763,0
|
| 353 |
+
NRIX.US,D,20211214,000000,27.74,28.23,26.64,27.33,203698,0
|
| 354 |
+
NRIX.US,D,20211215,000000,27.32,28.33,25.5,28.11,313240,0
|
| 355 |
+
NRIX.US,D,20211216,000000,28.17,29,26.075,26.43,213408,0
|
| 356 |
+
NRIX.US,D,20211217,000000,26.04,29.47,26.04,28.26,889678,0
|
| 357 |
+
NRIX.US,D,20211220,000000,27.545,28.195,26.6,28,286172,0
|
| 358 |
+
NRIX.US,D,20211221,000000,28.33,29.51,28.25,29.3,169935,0
|
| 359 |
+
NRIX.US,D,20211222,000000,28.785,29.98,28.67,29.33,216687,0
|
| 360 |
+
NRIX.US,D,20211223,000000,29.33,31.01,28.86,30.52,228773,0
|
| 361 |
+
NRIX.US,D,20211227,000000,30.5,30.91,29.42,30.35,183191,0
|
| 362 |
+
NRIX.US,D,20211228,000000,30.12,32.18,30.1,30.16,198181,0
|
| 363 |
+
NRIX.US,D,20211229,000000,31.1,31.34,29.46,30.27,278791,0
|
| 364 |
+
NRIX.US,D,20211230,000000,30.39,31.64,29.77,29.98,478153,0
|
| 365 |
+
NRIX.US,D,20211231,000000,29.92,30.78,28.83,28.95,157483,0
|
| 366 |
+
NRIX.US,D,20220103,000000,28.96,29.795,28,29.65,232982,0
|
| 367 |
+
NRIX.US,D,20220104,000000,30.04,30.52,28.52,28.84,212079,0
|
| 368 |
+
NRIX.US,D,20220105,000000,29.04,29.04,27,27.75,329702,0
|
| 369 |
+
NRIX.US,D,20220106,000000,27.64,28.14,27.01,27.57,321739,0
|
| 370 |
+
NRIX.US,D,20220107,000000,27.56,28.1,27.15,27.66,676334,0
|
| 371 |
+
NRIX.US,D,20220110,000000,27.14,27.14,22.25,23.27,610241,0
|
| 372 |
+
NRIX.US,D,20220111,000000,23.1,24.87,22.155,24.57,448783,0
|
| 373 |
+
NRIX.US,D,20220112,000000,24.54,24.92,23.85,23.97,407058,0
|
| 374 |
+
NRIX.US,D,20220113,000000,23.83,24.15,22.06,22.16,275342,0
|
| 375 |
+
NRIX.US,D,20220114,000000,22.02,23.41,21.55,23.24,334312,0
|
| 376 |
+
NRIX.US,D,20220118,000000,22.7,22.7,19.77,19.89,463591,0
|
| 377 |
+
NRIX.US,D,20220119,000000,19.85,20.325,19.14,19.49,523457,0
|
| 378 |
+
NRIX.US,D,20220120,000000,19.5,20.499,18.7,18.89,319998,0
|
| 379 |
+
NRIX.US,D,20220121,000000,18.66,19.805,18.5,19.11,446774,0
|
| 380 |
+
NRIX.US,D,20220124,000000,18.93,19.64,18.5,19.62,683888,0
|
| 381 |
+
NRIX.US,D,20220125,000000,19.36,19.9,18.76,19.5,271740,0
|
| 382 |
+
NRIX.US,D,20220126,000000,19.61,20.295,18.38,18.52,304277,0
|
| 383 |
+
NRIX.US,D,20220127,000000,18.56,18.77,17.1,17.29,317016,0
|
| 384 |
+
NRIX.US,D,20220128,000000,16.81,18.16,16.67,17.66,504787,0
|
| 385 |
+
NRIX.US,D,20220131,000000,17.89,18.77,17.42,18.62,477436,0
|
| 386 |
+
NRIX.US,D,20220201,000000,18.64,19.1,18.18,18.95,348735,0
|
| 387 |
+
NRIX.US,D,20220202,000000,18.92,19.25,18.525,18.67,377546,0
|
| 388 |
+
NRIX.US,D,20220203,000000,18.06,18.94,17.4,17.64,304660,0
|
| 389 |
+
NRIX.US,D,20220204,000000,17.51,18.27,17.385,18.2,372953,0
|
| 390 |
+
NRIX.US,D,20220207,000000,18.24,19.18,18.12,18.96,356889,0
|
| 391 |
+
NRIX.US,D,20220208,000000,18.76,19.33,18.445,19.2,544241,0
|
| 392 |
+
NRIX.US,D,20220209,000000,19.02,19.995,19.02,19.69,322092,0
|
| 393 |
+
NRIX.US,D,20220210,000000,19.17,20.2,18.29,18.5,314971,0
|
| 394 |
+
NRIX.US,D,20220211,000000,18.59,18.81,17.16,17.58,221510,0
|
| 395 |
+
NRIX.US,D,20220214,000000,17.47,17.79,16.09,16.34,431030,0
|
| 396 |
+
NRIX.US,D,20220215,000000,16.82,17.86,16.82,17.58,272117,0
|
| 397 |
+
NRIX.US,D,20220216,000000,17.29,18.54,15.88,16.1,728576,0
|
| 398 |
+
NRIX.US,D,20220217,000000,15.94,16.115,15.29,15.46,377885,0
|
| 399 |
+
NRIX.US,D,20220218,000000,15.25,15.93,14.88,15.8,474857,0
|
| 400 |
+
NRIX.US,D,20220222,000000,15.58,16.585,15.58,15.91,631003,0
|
| 401 |
+
NRIX.US,D,20220223,000000,16.05,16.07,15.25,15.33,461233,0
|
| 402 |
+
NRIX.US,D,20220224,000000,14.93,16.46,14.93,16.4,480434,0
|
| 403 |
+
NRIX.US,D,20220225,000000,16.46,16.63,15.41,15.91,155177,0
|
| 404 |
+
NRIX.US,D,20220228,000000,16.02,16.35,15.62,16.17,271603,0
|
| 405 |
+
NRIX.US,D,20220301,000000,16.22,16.82,15.37,15.53,159649,0
|
| 406 |
+
NRIX.US,D,20220302,000000,15.7,15.76,15.05,15.13,147224,0
|
| 407 |
+
NRIX.US,D,20220303,000000,15.48,15.48,13.98,14.13,326180,0
|
| 408 |
+
NRIX.US,D,20220304,000000,14.19,14.34,13.49,13.73,199843,0
|
| 409 |
+
NRIX.US,D,20220307,000000,13.63,14.37,13.46,13.75,230639,0
|
| 410 |
+
NRIX.US,D,20220308,000000,13.91,14.09,13.06,13.28,485603,0
|
| 411 |
+
NRIX.US,D,20220309,000000,13.8,14.32,13.8,14.11,508364,0
|
| 412 |
+
NRIX.US,D,20220310,000000,13.6,14.1,13.42,14,313179,0
|
| 413 |
+
NRIX.US,D,20220311,000000,14.24,14.32,13.6,13.76,328086,0
|
| 414 |
+
NRIX.US,D,20220314,000000,13.82,14,12.54,12.94,431453,0
|
| 415 |
+
NRIX.US,D,20220315,000000,13.12,13.535,12.75,13.44,1400221,0
|
| 416 |
+
NRIX.US,D,20220316,000000,13.83,14.17,13.17,13.92,905261,0
|
| 417 |
+
NRIX.US,D,20220317,000000,13.79,14.81,13.52,14.7,327666,0
|
| 418 |
+
NRIX.US,D,20220318,000000,14.4,15.08,14.2,14.58,1256447,0
|
| 419 |
+
NRIX.US,D,20220321,000000,14.46,14.54,13.52,13.63,826003,0
|
| 420 |
+
NRIX.US,D,20220322,000000,13.77,15,13.55,14.63,563665,0
|
| 421 |
+
NRIX.US,D,20220323,000000,14.39,15.14,13.86,14.22,331133,0
|
| 422 |
+
NRIX.US,D,20220324,000000,14.4,15.01,14.2,14.66,275998,0
|
| 423 |
+
NRIX.US,D,20220325,000000,14.63,14.63,13.86,13.91,219803,0
|
| 424 |
+
NRIX.US,D,20220328,000000,13.98,14.25,13.515,13.7,167268,0
|
| 425 |
+
NRIX.US,D,20220329,000000,14.1,15.165,13.92,14.92,511595,0
|
| 426 |
+
NRIX.US,D,20220330,000000,15.1,15.19,14.07,14.17,225370,0
|
| 427 |
+
NRIX.US,D,20220331,000000,14.13,14.4,13.89,14.01,272869,0
|
| 428 |
+
NRIX.US,D,20220401,000000,14.2,14.26,13.77,13.95,259789,0
|
| 429 |
+
NRIX.US,D,20220404,000000,14.15,14.6,13.735,14.5,2274946,0
|
| 430 |
+
NRIX.US,D,20220405,000000,15.12,15.565,14.39,14.45,506189,0
|
| 431 |
+
NRIX.US,D,20220406,000000,14.15,14.32,13.23,13.82,242421,0
|
| 432 |
+
NRIX.US,D,20220407,000000,13.77,14.3,13.05,13.26,218070,0
|
| 433 |
+
NRIX.US,D,20220408,000000,13.31,15.457,13.25,14.82,529547,0
|
| 434 |
+
NRIX.US,D,20220411,000000,14.08,14.39,12.34,12.37,463431,0
|
| 435 |
+
NRIX.US,D,20220412,000000,12.77,13.68,12.5,13.31,435372,0
|
| 436 |
+
NRIX.US,D,20220413,000000,13.19,14.01,13.19,13.8,276158,0
|
| 437 |
+
NRIX.US,D,20220414,000000,13.66,14.04,13.37,13.7,555721,0
|
| 438 |
+
NRIX.US,D,20220418,000000,13.66,13.97,12.53,12.68,467892,0
|
| 439 |
+
NRIX.US,D,20220419,000000,12.71,13.41,12.2,13.2,321414,0
|
| 440 |
+
NRIX.US,D,20220420,000000,13.01,13.79,12.87,13.49,247045,0
|
| 441 |
+
NRIX.US,D,20220421,000000,13.67,13.87,12.61,12.71,395868,0
|
| 442 |
+
NRIX.US,D,20220422,000000,12.58,13.16,12.42,12.55,286187,0
|
| 443 |
+
NRIX.US,D,20220425,000000,12.47,12.96,12.38,12.84,179567,0
|
| 444 |
+
NRIX.US,D,20220426,000000,12.66,12.93,11.55,11.73,366730,0
|
| 445 |
+
NRIX.US,D,20220427,000000,11.73,12.075,11.51,11.72,432329,0
|
| 446 |
+
NRIX.US,D,20220428,000000,12.01,12.01,10.72,11.3,401805,0
|
| 447 |
+
NRIX.US,D,20220429,000000,11.21,11.92,10.94,11.07,317936,0
|
| 448 |
+
NRIX.US,D,20220502,000000,11.02,12,10.96,11.96,445337,0
|
| 449 |
+
NRIX.US,D,20220503,000000,11.93,12.28,10.99,11.24,300669,0
|
| 450 |
+
NRIX.US,D,20220504,000000,11.16,11.7,10.38,11.6,294816,0
|
| 451 |
+
NRIX.US,D,20220505,000000,11.46,11.83,10.075,10.39,379169,0
|
| 452 |
+
NRIX.US,D,20220506,000000,10.34,10.53,9.51,9.56,392549,0
|
| 453 |
+
NRIX.US,D,20220509,000000,9.28,9.53,8.67,8.74,544656,0
|
| 454 |
+
NRIX.US,D,20220510,000000,9.4,10.05,8.79,9.2,480565,0
|
| 455 |
+
NRIX.US,D,20220511,000000,9.1,9.35,8.5,8.8,764625,0
|
| 456 |
+
NRIX.US,D,20220512,000000,8.68,9.74,8.4,9.54,766169,0
|
| 457 |
+
NRIX.US,D,20220513,000000,9.68,10.01,9.36,9.58,659115,0
|
| 458 |
+
NRIX.US,D,20220516,000000,9.56,10.08,9.41,9.7,212085,0
|
| 459 |
+
NRIX.US,D,20220517,000000,10.05,10.52,9.685,10.45,266088,0
|
| 460 |
+
NRIX.US,D,20220518,000000,10.01,10.51,9.86,10.01,354235,0
|
| 461 |
+
NRIX.US,D,20220519,000000,10.03,10.33,9.83,9.98,423143,0
|
| 462 |
+
NRIX.US,D,20220520,000000,10.22,10.395,9.45,9.98,366630,0
|
| 463 |
+
NRIX.US,D,20220523,000000,10,10.26,9.74,10.11,250547,0
|
| 464 |
+
NRIX.US,D,20220524,000000,10,10.07,9.43,9.92,395274,0
|
| 465 |
+
NRIX.US,D,20220525,000000,9.92,10.24,9.48,10.19,344126,0
|
| 466 |
+
NRIX.US,D,20220526,000000,9.71,10.08,7.52,7.88,2094113,0
|
| 467 |
+
NRIX.US,D,20220527,000000,7.86,9.1,7.7795,9.02,1041271,0
|
| 468 |
+
NRIX.US,D,20220531,000000,9.72,10.24,9.56,10.09,863937,0
|
| 469 |
+
NRIX.US,D,20220601,000000,10.09,10.5642,9.4901,9.54,3415087,0
|
| 470 |
+
NRIX.US,D,20220602,000000,9.44,9.56,8.845,9.09,656209,0
|
| 471 |
+
NRIX.US,D,20220603,000000,9.09,10.6643,9.03,10.57,473345,0
|
| 472 |
+
NRIX.US,D,20220606,000000,10.97,10.97,10.28,10.59,423424,0
|
| 473 |
+
NRIX.US,D,20220607,000000,10.35,11.86,10.29,11.75,410352,0
|
| 474 |
+
NRIX.US,D,20220608,000000,11.59,12.15,11.56,11.81,449695,0
|
| 475 |
+
NRIX.US,D,20220609,000000,11.68,11.68,10.885,10.95,303975,0
|
| 476 |
+
NRIX.US,D,20220610,000000,10.66,10.98,9.8575,10.12,522115,0
|
| 477 |
+
NRIX.US,D,20220613,000000,9.61,9.91,9.05,9.62,473879,0
|
| 478 |
+
NRIX.US,D,20220614,000000,9.8,9.8,9.35,9.66,446274,0
|
| 479 |
+
NRIX.US,D,20220615,000000,9.72,10.14,9.53,10.03,617220,0
|
| 480 |
+
NRIX.US,D,20220616,000000,9.56,9.945,9.26,9.73,569135,0
|
| 481 |
+
NRIX.US,D,20220617,000000,9.8,11.6,9.8,11.12,1244297,0
|
| 482 |
+
NRIX.US,D,20220621,000000,11.33,12.38,11.33,11.63,486796,0
|
| 483 |
+
NRIX.US,D,20220622,000000,11.31,13.02,11.31,12.46,442492,0
|
| 484 |
+
NRIX.US,D,20220623,000000,12.47,13.21,12.47,13.15,410279,0
|
| 485 |
+
NRIX.US,D,20220624,000000,13.25,13.3999,11.74,12.67,3108115,0
|
| 486 |
+
NRIX.US,D,20220627,000000,12.71,12.71,11.83,12.28,460214,0
|
| 487 |
+
NRIX.US,D,20220628,000000,12.33,12.38,11.41,11.6,299660,0
|
| 488 |
+
NRIX.US,D,20220629,000000,11.5,12.56,11,12.51,304831,0
|
| 489 |
+
NRIX.US,D,20220630,000000,12.21,12.77,11.74,12.67,317569,0
|
| 490 |
+
NRIX.US,D,20220701,000000,12.64,13.61,12.64,13.32,508556,0
|
| 491 |
+
NRIX.US,D,20220705,000000,13,13.81,12.83,13.81,545468,0
|
| 492 |
+
NRIX.US,D,20220706,000000,13.6,14.76,13.58,14.43,608460,0
|
| 493 |
+
NRIX.US,D,20220707,000000,14.37,15.67,14.0101,15.47,508824,0
|
| 494 |
+
NRIX.US,D,20220708,000000,15.61,17.88,15.1825,17.71,710047,0
|
| 495 |
+
NRIX.US,D,20220711,000000,17.37,17.79,16.69,16.84,715485,0
|
| 496 |
+
NRIX.US,D,20220712,000000,16.92,17.09,15.8,15.97,739861,0
|
| 497 |
+
NRIX.US,D,20220713,000000,15.69,16.67,15.69,16.54,612609,0
|
| 498 |
+
NRIX.US,D,20220714,000000,16.42,16.86,15.68,16.08,308185,0
|
| 499 |
+
NRIX.US,D,20220715,000000,16.57,16.69,15.98,16.53,363272,0
|
| 500 |
+
NRIX.US,D,20220718,000000,16.92,16.92,15.21,15.27,492741,0
|
| 501 |
+
NRIX.US,D,20220719,000000,15.55,16.53,15.22,16.27,643200,0
|
| 502 |
+
NRIX.US,D,20220720,000000,16.22,17.46,16.22,17,626428,0
|
| 503 |
+
NRIX.US,D,20220721,000000,17,17.24,16.75,17.21,363050,0
|
| 504 |
+
NRIX.US,D,20220722,000000,17.25,17.25,15.77,15.82,320662,0
|
| 505 |
+
NRIX.US,D,20220725,000000,15.86,16,15.36,15.83,263609,0
|
| 506 |
+
NRIX.US,D,20220726,000000,15.48,16.29,15.44,15.94,420750,0
|
| 507 |
+
NRIX.US,D,20220727,000000,16.16,16.49,15.5,16.07,407218,0
|
| 508 |
+
NRIX.US,D,20220728,000000,16.38,16.38,15.28,15.97,203347,0
|
| 509 |
+
NRIX.US,D,20220729,000000,15.92,16,15.13,15.96,351706,0
|
| 510 |
+
NRIX.US,D,20220801,000000,15.74,16.08,15.24,15.41,290729,0
|
| 511 |
+
NRIX.US,D,20220802,000000,15.3,16.65,15.3,16.55,660088,0
|
| 512 |
+
NRIX.US,D,20220803,000000,16.85,18.44,16.85,18.12,492699,0
|
| 513 |
+
NRIX.US,D,20220804,000000,18.11,18.99,16.6338,18.69,320271,0
|
| 514 |
+
NRIX.US,D,20220805,000000,18.25,19.43,18.08,19.38,355526,0
|
| 515 |
+
NRIX.US,D,20220808,000000,19.66,19.91,18.62,19.26,270433,0
|
| 516 |
+
NRIX.US,D,20220809,000000,18.8,18.83,17.93,18.5,227234,0
|
| 517 |
+
NRIX.US,D,20220810,000000,19.11,19.88,18.72,19.81,258650,0
|
| 518 |
+
NRIX.US,D,20220811,000000,19.66,19.74,16.495,16.96,690972,0
|
| 519 |
+
NRIX.US,D,20220812,000000,16.92,17.2,16.2701,16.73,449099,0
|
| 520 |
+
NRIX.US,D,20220815,000000,16.56,17.05,16.53,16.97,478585,0
|
| 521 |
+
NRIX.US,D,20220816,000000,17.22,17.22,15.77,16.1,369079,0
|
| 522 |
+
NRIX.US,D,20220817,000000,15.97,16.0625,15.22,15.43,344068,0
|
| 523 |
+
NRIX.US,D,20220818,000000,15.44,15.985,14.93,15.79,474504,0
|
| 524 |
+
NRIX.US,D,20220819,000000,15.43,15.88,14.83,15.61,407252,0
|
| 525 |
+
NRIX.US,D,20220822,000000,15.43,15.92,15.145,15.7,485420,0
|
| 526 |
+
NRIX.US,D,20220823,000000,15.84,16.62,15.54,16.3,658828,0
|
| 527 |
+
NRIX.US,D,20220824,000000,17.01,17.64,16.32,17.2,637374,0
|
| 528 |
+
NRIX.US,D,20220825,000000,17.4,17.5,16.75,17,314938,0
|
| 529 |
+
NRIX.US,D,20220826,000000,17,17.24,15.36,15.43,324204,0
|
| 530 |
+
NRIX.US,D,20220829,000000,15.12,16.404,15.12,15.81,315134,0
|
| 531 |
+
NRIX.US,D,20220830,000000,16.06,16.36,15.01,15.41,242855,0
|
| 532 |
+
NRIX.US,D,20220831,000000,15.67,15.83,15.2612,15.73,367791,0
|
| 533 |
+
NRIX.US,D,20220901,000000,15.6,16.45,15.21,16.39,284859,0
|
| 534 |
+
NRIX.US,D,20220902,000000,16.7,16.805,15.86,16.03,345896,0
|
| 535 |
+
NRIX.US,D,20220906,000000,16.05,16.05,15.21,15.3,274030,0
|
| 536 |
+
NRIX.US,D,20220907,000000,15.26,16.2,15.225,16.12,278168,0
|
| 537 |
+
NRIX.US,D,20220908,000000,15.94,16.34,15.51,16,328551,0
|
| 538 |
+
NRIX.US,D,20220909,000000,16.06,16.53,15.85,15.87,314548,0
|
| 539 |
+
NRIX.US,D,20220912,000000,15.97,16.71,15.75,16.29,247300,0
|
| 540 |
+
NRIX.US,D,20220913,000000,15.77,15.98,15.52,15.76,609498,0
|
| 541 |
+
NRIX.US,D,20220914,000000,15.75,16.44,15.55,16.21,340816,0
|
| 542 |
+
NRIX.US,D,20220915,000000,16.13,16.81,16.02,16.37,240216,0
|
| 543 |
+
NRIX.US,D,20220916,000000,16.08,16.08,15.29,15.56,846751,0
|
| 544 |
+
NRIX.US,D,20220919,000000,15.42,15.835,14.69,14.79,429039,0
|
| 545 |
+
NRIX.US,D,20220920,000000,14.56,14.59,12.815,13.07,549400,0
|
| 546 |
+
NRIX.US,D,20220921,000000,13.07,13.48,12.835,12.91,352990,0
|
| 547 |
+
NRIX.US,D,20220922,000000,12.87,13.2799,12.58,12.81,436315,0
|
| 548 |
+
NRIX.US,D,20220923,000000,12.71,12.82,12.19,12.53,424478,0
|
| 549 |
+
NRIX.US,D,20220926,000000,12.52,13.01,12.27,12.33,254002,0
|
| 550 |
+
NRIX.US,D,20220927,000000,12.68,13.36,12.68,12.99,505018,0
|
| 551 |
+
NRIX.US,D,20220928,000000,13.22,13.99,13.18,13.78,340731,0
|
| 552 |
+
NRIX.US,D,20220929,000000,13.41,13.7,12.76,12.89,284331,0
|
| 553 |
+
NRIX.US,D,20220930,000000,12.84,13.61,12.84,13.03,271701,0
|
| 554 |
+
NRIX.US,D,20221003,000000,13.39,13.47,12.81,13.11,291077,0
|
| 555 |
+
NRIX.US,D,20221004,000000,13.54,13.86,12.945,13.32,426442,0
|
| 556 |
+
NRIX.US,D,20221005,000000,13.1,13.235,12.35,12.64,370130,0
|
| 557 |
+
NRIX.US,D,20221006,000000,12.5,12.56,11.73,11.82,491340,0
|
| 558 |
+
NRIX.US,D,20221007,000000,12.13,12.39,10.93,10.97,694466,0
|
| 559 |
+
NRIX.US,D,20221010,000000,11,11.16,10.69,10.99,536999,0
|
| 560 |
+
NRIX.US,D,20221011,000000,10.88,11.4,10.67,11.05,708387,0
|
| 561 |
+
NRIX.US,D,20221012,000000,11.01,11.01,10.47,10.94,442861,0
|
| 562 |
+
NRIX.US,D,20221013,000000,10.63,11.18,10.44,11,473045,0
|
| 563 |
+
NRIX.US,D,20221014,000000,11.12,11.33,10.82,10.87,754385,0
|
| 564 |
+
NRIX.US,D,20221017,000000,10.96,11.4,10.71,11.32,613860,0
|
| 565 |
+
NRIX.US,D,20221018,000000,11.52,11.76,11.36,11.57,324966,0
|
| 566 |
+
NRIX.US,D,20221019,000000,11.36,11.61,10.77,10.98,442236,0
|
| 567 |
+
NRIX.US,D,20221020,000000,11.13,11.59,10.82,10.98,385469,0
|
| 568 |
+
NRIX.US,D,20221021,000000,11.28,11.44,10.91,11.37,520473,0
|
| 569 |
+
NRIX.US,D,20221024,000000,11.4,11.425,10.82,11.29,246057,0
|
| 570 |
+
NRIX.US,D,20221025,000000,11.48,12.18,11.27,12.01,537977,0
|
| 571 |
+
NRIX.US,D,20221026,000000,12.31,12.76,12,12.07,470450,0
|
| 572 |
+
NRIX.US,D,20221027,000000,12.25,12.41,11.72,12.22,284878,0
|
| 573 |
+
NRIX.US,D,20221028,000000,12.28,12.85,12.13,12.83,386434,0
|
| 574 |
+
NRIX.US,D,20221031,000000,12.76,13,12.59,12.73,300208,0
|
| 575 |
+
NRIX.US,D,20221101,000000,12.99,13.45,12.895,13.19,283610,0
|
| 576 |
+
NRIX.US,D,20221102,000000,13.11,13.54,12.33,12.62,434587,0
|
| 577 |
+
NRIX.US,D,20221103,000000,12.46,13.08,12.39,12.59,264032,0
|
| 578 |
+
NRIX.US,D,20221104,000000,12.81,12.99,12.1602,12.96,337241,0
|
| 579 |
+
NRIX.US,D,20221107,000000,13.1,13.49,12.61,13.03,376847,0
|
| 580 |
+
NRIX.US,D,20221108,000000,13.07,13.33,12.76,12.98,294001,0
|
| 581 |
+
NRIX.US,D,20221109,000000,12.99,12.99,11.98,12,405432,0
|
| 582 |
+
NRIX.US,D,20221110,000000,12.63,13.88,12.5053,13.73,565240,0
|
| 583 |
+
NRIX.US,D,20221111,000000,13.7,15.09,13.58,14.59,441851,0
|
| 584 |
+
NRIX.US,D,20221114,000000,14.48,14.85,14.2,14.24,807169,0
|
| 585 |
+
NRIX.US,D,20221115,000000,14.67,14.74,13.69,14.2,484278,0
|
| 586 |
+
NRIX.US,D,20221116,000000,14.06,14.19,13.63,13.73,339478,0
|
| 587 |
+
NRIX.US,D,20221117,000000,13.51,13.67,12.79,13.06,360494,0
|
| 588 |
+
NRIX.US,D,20221118,000000,13.53,13.53,12.84,13,433658,0
|
| 589 |
+
NRIX.US,D,20221121,000000,12.9,12.92,12.4101,12.47,187546,0
|
| 590 |
+
NRIX.US,D,20221122,000000,12.61,12.71,12.08,12.52,233658,0
|
| 591 |
+
NRIX.US,D,20221123,000000,12.57,12.83,11.86,11.89,212280,0
|
| 592 |
+
NRIX.US,D,20221125,000000,11.8,12.12,11.6301,11.86,68626,0
|
| 593 |
+
NRIX.US,D,20221128,000000,11.73,11.94,11.25,11.35,336665,0
|
| 594 |
+
NRIX.US,D,20221129,000000,11.42,12.05,11.39,11.71,795334,0
|
| 595 |
+
NRIX.US,D,20221130,000000,11.75,12.49,11.46,12.39,617545,0
|
| 596 |
+
NRIX.US,D,20221201,000000,12.48,12.48,12.06,12.18,420822,0
|
| 597 |
+
NRIX.US,D,20221202,000000,11.96,12.63,11.61,12.61,394910,0
|
| 598 |
+
NRIX.US,D,20221205,000000,12.58,12.64,12.14,12.38,272378,0
|
| 599 |
+
NRIX.US,D,20221206,000000,12.27,12.6,12.11,12.46,195290,0
|
| 600 |
+
NRIX.US,D,20221207,000000,12.37,12.55,12.235,12.35,282273,0
|
| 601 |
+
NRIX.US,D,20221208,000000,12.46,12.88,12.17,12.65,214355,0
|
| 602 |
+
NRIX.US,D,20221209,000000,12.55,12.55,11.9,11.93,251867,0
|
| 603 |
+
NRIX.US,D,20221212,000000,11.94,12.48,11.36,12.35,284238,0
|
| 604 |
+
NRIX.US,D,20221213,000000,13,13.07,11.8,12.14,398957,0
|
| 605 |
+
NRIX.US,D,20221214,000000,12.15,12.71,11.93,12.36,255083,0
|
| 606 |
+
NRIX.US,D,20221215,000000,12.14,12.345,11.85,11.91,374332,0
|
| 607 |
+
NRIX.US,D,20221216,000000,11.7,12.29,11.45,12.17,444234,0
|
| 608 |
+
NRIX.US,D,20221219,000000,12.09,12.32,10.415,10.65,456681,0
|
| 609 |
+
NRIX.US,D,20221220,000000,10.98,11.36,10.46,11.18,486458,0
|
| 610 |
+
NRIX.US,D,20221221,000000,11.23,11.48,10.96,11.26,349454,0
|
| 611 |
+
NRIX.US,D,20221222,000000,11.09,11.125,10.385,10.85,368327,0
|
| 612 |
+
NRIX.US,D,20221223,000000,10.83,10.87,10.29,10.38,260969,0
|
| 613 |
+
NRIX.US,D,20221227,000000,10.34,10.51,9.67,9.86,529815,0
|
| 614 |
+
NRIX.US,D,20221228,000000,9.84,10.18,9.6601,10.05,386255,0
|
| 615 |
+
NRIX.US,D,20221229,000000,10.2,11.19,10.06,10.94,438480,0
|
| 616 |
+
NRIX.US,D,20221230,000000,10.8,11.04,10.62,10.98,333358,0
|
| 617 |
+
NRIX.US,D,20230103,000000,11.06,11.38,10.7,10.85,427026,0
|
| 618 |
+
NRIX.US,D,20230104,000000,10.95,11.2399,10.67,10.82,265458,0
|
| 619 |
+
NRIX.US,D,20230105,000000,10.71,10.88,10.34,10.59,242793,0
|
| 620 |
+
NRIX.US,D,20230106,000000,10.69,11.06,10.09,10.96,245592,0
|
| 621 |
+
NRIX.US,D,20230109,000000,11.16,11.16,10.17,10.26,359412,0
|
| 622 |
+
NRIX.US,D,20230110,000000,10.24,11,10.24,10.97,233384,0
|
| 623 |
+
NRIX.US,D,20230111,000000,10.95,11.44,10.67,11.31,229314,0
|
| 624 |
+
NRIX.US,D,20230112,000000,11.36,11.87,11.07,11.81,434063,0
|
| 625 |
+
NRIX.US,D,20230113,000000,11.62,11.9,11.32,11.66,561219,0
|
| 626 |
+
NRIX.US,D,20230117,000000,11.69,11.97,11.375,11.92,268884,0
|
| 627 |
+
NRIX.US,D,20230118,000000,11.97,12.74,11.97,12.2,348058,0
|
| 628 |
+
NRIX.US,D,20230119,000000,12.19,12.51,11.67,12.2,327147,0
|
| 629 |
+
NRIX.US,D,20230120,000000,12.46,12.94,12.14,12.69,332455,0
|
| 630 |
+
NRIX.US,D,20230123,000000,12.62,13.02,12.4,12.65,299013,0
|
| 631 |
+
NRIX.US,D,20230124,000000,12.52,13.189,12.52,12.75,231712,0
|
| 632 |
+
NRIX.US,D,20230125,000000,12.55,12.6,12.08,12.46,170121,0
|
| 633 |
+
NRIX.US,D,20230126,000000,12.58,12.59,11.78,12.1,176752,0
|
| 634 |
+
NRIX.US,D,20230127,000000,11.95,12.64,11.79,12.38,161676,0
|
| 635 |
+
NRIX.US,D,20230130,000000,12.29,12.38,11.6,11.87,253219,0
|
| 636 |
+
NRIX.US,D,20230131,000000,11.98,12.47,11.91,12.29,245771,0
|
| 637 |
+
NRIX.US,D,20230201,000000,12.29,12.65,11.85,12.36,264824,0
|
| 638 |
+
NRIX.US,D,20230202,000000,12.49,13.4,12.49,13.26,401964,0
|
| 639 |
+
NRIX.US,D,20230203,000000,12.46,13.28,12.46,12.52,362307,0
|
| 640 |
+
NRIX.US,D,20230206,000000,12.49,12.57,11.882,12.13,187784,0
|
| 641 |
+
NRIX.US,D,20230207,000000,12.16,12.44,11.58,12.28,421304,0
|
| 642 |
+
NRIX.US,D,20230208,000000,12.29,12.29,11.53,11.54,229756,0
|
| 643 |
+
NRIX.US,D,20230209,000000,11.77,12.03,11.15,11.23,216254,0
|
| 644 |
+
NRIX.US,D,20230210,000000,11.02,11.78,10.96,11.65,263226,0
|
| 645 |
+
NRIX.US,D,20230213,000000,11.58,11.7099,10.64,11.01,230961,0
|
| 646 |
+
NRIX.US,D,20230214,000000,10.95,11.335,10.63,10.83,261715,0
|
| 647 |
+
NRIX.US,D,20230215,000000,10.66,10.8,10.2,10.35,286288,0
|
| 648 |
+
NRIX.US,D,20230216,000000,10.34,10.34,9.695,9.86,578118,0
|
| 649 |
+
NRIX.US,D,20230217,000000,9.92,9.94,9.56,9.72,392379,0
|
| 650 |
+
NRIX.US,D,20230221,000000,9.51,9.65,8.85,9.03,565707,0
|
| 651 |
+
NRIX.US,D,20230222,000000,9.1,9.3575,8.91,9.33,465513,0
|
| 652 |
+
NRIX.US,D,20230223,000000,9.37,9.4499,9.06,9.1,237716,0
|
| 653 |
+
NRIX.US,D,20230224,000000,8.84,8.88,8.58,8.81,335170,0
|
| 654 |
+
NRIX.US,D,20230227,000000,8.92,9.18,8.68,8.98,332298,0
|
| 655 |
+
NRIX.US,D,20230228,000000,9.55,10.0885,9.34,9.43,541944,0
|
| 656 |
+
NRIX.US,D,20230301,000000,9.3,9.62,8.85,9.17,282904,0
|
| 657 |
+
NRIX.US,D,20230302,000000,9.07,9.16,8.9315,9.03,230778,0
|
| 658 |
+
NRIX.US,D,20230303,000000,9.21,9.4273,8.88,9.07,271096,0
|
| 659 |
+
NRIX.US,D,20230306,000000,9.07,9.1,8.82,8.96,319036,0
|
| 660 |
+
NRIX.US,D,20230307,000000,9,9.2991,8.9,9.09,325114,0
|
| 661 |
+
NRIX.US,D,20230308,000000,9.11,9.24,8.895,9.05,239572,0
|
| 662 |
+
NRIX.US,D,20230309,000000,9.48,9.5,8.83,9.07,485790,0
|
| 663 |
+
NRIX.US,D,20230310,000000,9.07,9.08,8.34,8.56,663045,0
|
| 664 |
+
NRIX.US,D,20230313,000000,8.41,9.335,8.3964,9.21,399034,0
|
| 665 |
+
NRIX.US,D,20230314,000000,9.35,9.48,9.12,9.34,292995,0
|
| 666 |
+
NRIX.US,D,20230315,000000,9.17,9.47,8.94,9.33,342724,0
|
| 667 |
+
NRIX.US,D,20230316,000000,9.3,9.34,8.8,9.1,211765,0
|
| 668 |
+
NRIX.US,D,20230317,000000,9,9.095,8.83,9.01,493949,0
|
| 669 |
+
NRIX.US,D,20230320,000000,9.07,9.63,8.885,9.52,715535,0
|
| 670 |
+
NRIX.US,D,20230321,000000,9.6,9.6,9.07,9.35,353386,0
|
| 671 |
+
NRIX.US,D,20230322,000000,9.32,9.45,9.02,9.03,336802,0
|
| 672 |
+
NRIX.US,D,20230323,000000,9.16,9.24,8.78,8.98,342256,0
|
| 673 |
+
NRIX.US,D,20230324,000000,8.86,8.99,8.57,8.84,293265,0
|
| 674 |
+
NRIX.US,D,20230327,000000,8.93,9.115,8.73,9.06,246845,0
|
| 675 |
+
NRIX.US,D,20230328,000000,9.1,9.16,8.67,8.7,253404,0
|
| 676 |
+
NRIX.US,D,20230329,000000,8.8,9.07,8.605,8.98,410342,0
|
| 677 |
+
NRIX.US,D,20230330,000000,9.01,9.115,8.59,8.63,360126,0
|
| 678 |
+
NRIX.US,D,20230331,000000,8.65,8.98,8.58,8.88,488012,0
|
| 679 |
+
NRIX.US,D,20230403,000000,8.93,9.28,8.73,8.86,448615,0
|
| 680 |
+
NRIX.US,D,20230404,000000,8.92,9.024,8.46,8.7,376835,0
|
| 681 |
+
NRIX.US,D,20230405,000000,8.71,8.88,8.55,8.78,254487,0
|
| 682 |
+
NRIX.US,D,20230406,000000,8.81,9.405,8.67,9.32,409879,0
|
| 683 |
+
NRIX.US,D,20230410,000000,9.06,9.1799,8.52,8.93,492629,0
|
| 684 |
+
NRIX.US,D,20230411,000000,8.98,9.43,8.77,9.25,266070,0
|
| 685 |
+
NRIX.US,D,20230412,000000,9.32,9.45,8.95,9.01,273305,0
|
| 686 |
+
NRIX.US,D,20230413,000000,9.17,10.23,9.01,10.13,368500,0
|
| 687 |
+
NRIX.US,D,20230414,000000,10.49,12.606,10.215,12.22,1277521,0
|
| 688 |
+
NRIX.US,D,20230417,000000,12.37,13.99,12.2734,13.28,1091179,0
|
| 689 |
+
NRIX.US,D,20230418,000000,13.26,13.41,11.47,11.7,661046,0
|
| 690 |
+
NRIX.US,D,20230419,000000,11.56,12.77,11.56,11.88,654410,0
|
| 691 |
+
NRIX.US,D,20230420,000000,11.67,11.98,10.511,10.87,642684,0
|
| 692 |
+
NRIX.US,D,20230421,000000,10.83,11.05,10.42,10.8,329764,0
|
| 693 |
+
NRIX.US,D,20230424,000000,10.67,10.7,10.17,10.38,497616,0
|
| 694 |
+
NRIX.US,D,20230425,000000,10.34,10.54,10.07,10.11,289871,0
|
| 695 |
+
NRIX.US,D,20230426,000000,10.09,10.44,9.815,10.37,416991,0
|
| 696 |
+
NRIX.US,D,20230427,000000,10.41,10.41,9.6,9.62,273992,0
|
| 697 |
+
NRIX.US,D,20230428,000000,9.6,9.83,9.2,9.63,215345,0
|
| 698 |
+
NRIX.US,D,20230501,000000,9.59,10.01,9.43,9.9,262549,0
|
| 699 |
+
NRIX.US,D,20230502,000000,9.9,9.915,9.26,9.4,400350,0
|
| 700 |
+
NRIX.US,D,20230503,000000,9.45,9.67,9.24,9.36,418311,0
|
| 701 |
+
NRIX.US,D,20230504,000000,9.35,9.83,9.08,9.44,250440,0
|
| 702 |
+
NRIX.US,D,20230505,000000,9.55,9.83,9.27,9.68,330448,0
|
| 703 |
+
NRIX.US,D,20230508,000000,9.74,9.88,9.12,9.22,260096,0
|
| 704 |
+
NRIX.US,D,20230509,000000,9.16,9.83,9.05,9.7,252082,0
|
| 705 |
+
NRIX.US,D,20230510,000000,9.86,10.35,9.6701,10.23,302017,0
|
| 706 |
+
NRIX.US,D,20230511,000000,10.17,10.35,9.84,10.18,238820,0
|
| 707 |
+
NRIX.US,D,20230512,000000,10.22,10.36,10.07,10.34,133870,0
|
| 708 |
+
NRIX.US,D,20230515,000000,10.42,11.12,10.245,10.86,262902,0
|
| 709 |
+
NRIX.US,D,20230516,000000,10.53,10.565,9.75,9.83,241790,0
|
| 710 |
+
NRIX.US,D,20230517,000000,9.85,10.085,9.42,10.01,218015,0
|
| 711 |
+
NRIX.US,D,20230518,000000,9.96,10.04,9.47,9.74,213945,0
|
| 712 |
+
NRIX.US,D,20230519,000000,9.9,10.14,9.62,9.71,152198,0
|
| 713 |
+
NRIX.US,D,20230522,000000,9.77,10.1225,9.77,9.89,160926,0
|
| 714 |
+
NRIX.US,D,20230523,000000,9.89,10.4,9.89,10.24,262710,0
|
| 715 |
+
NRIX.US,D,20230524,000000,10.12,10.12,9.59,9.87,189381,0
|
| 716 |
+
NRIX.US,D,20230525,000000,9.92,9.92,9.57,9.73,206448,0
|
| 717 |
+
NRIX.US,D,20230526,000000,9.71,9.88,9.59,9.79,165595,0
|
| 718 |
+
NRIX.US,D,20230530,000000,9.76,10.1538,9.565,9.8,205788,0
|
| 719 |
+
NRIX.US,D,20230531,000000,9.81,10.41,9.635,10.12,351471,0
|
| 720 |
+
NRIX.US,D,20230601,000000,10.07,10.297,9.76,10.17,172977,0
|
| 721 |
+
NRIX.US,D,20230602,000000,10.37,11.07,10.14,10.92,272544,0
|
| 722 |
+
NRIX.US,D,20230605,000000,10.88,11.25,10.62,10.97,167033,0
|
| 723 |
+
NRIX.US,D,20230606,000000,10.97,11.39,10.61,11.33,266401,0
|
| 724 |
+
NRIX.US,D,20230607,000000,11.37,11.77,11.13,11.61,361156,0
|
| 725 |
+
NRIX.US,D,20230608,000000,11.54,11.62,10.71,10.84,245575,0
|
| 726 |
+
NRIX.US,D,20230609,000000,10.92,10.92,9.82,10.14,256154,0
|
| 727 |
+
NRIX.US,D,20230612,000000,10.23,10.91,10.06,10.77,237323,0
|
| 728 |
+
NRIX.US,D,20230613,000000,10.82,11.83,10.82,11.52,268298,0
|
| 729 |
+
NRIX.US,D,20230614,000000,11.61,11.62,10.685,10.97,266910,0
|
| 730 |
+
NRIX.US,D,20230615,000000,10.92,11.219,10.7,11.11,310512,0
|
| 731 |
+
NRIX.US,D,20230616,000000,11.29,11.34,10.71,10.89,1097013,0
|
| 732 |
+
NRIX.US,D,20230620,000000,10.84,10.89,10.31,10.46,334607,0
|
| 733 |
+
NRIX.US,D,20230621,000000,10.32,10.38,9.28,10.01,481901,0
|
| 734 |
+
NRIX.US,D,20230622,000000,9.98,10.24,9.59,10.19,204344,0
|
| 735 |
+
NRIX.US,D,20230623,000000,10,10.09,9.76,10.01,382122,0
|
| 736 |
+
NRIX.US,D,20230626,000000,10.01,10.14,9.59,9.62,298007,0
|
| 737 |
+
NRIX.US,D,20230627,000000,9.77,9.87,9.4,9.74,262390,0
|
| 738 |
+
NRIX.US,D,20230628,000000,9.7,10.14,9.64,10.12,256981,0
|
| 739 |
+
NRIX.US,D,20230629,000000,10.12,10.18,9.895,10,261301,0
|
| 740 |
+
NRIX.US,D,20230630,000000,10.14,10.25,9.92,9.99,245265,0
|
| 741 |
+
NRIX.US,D,20230703,000000,9.98,10.19,9.86,10.06,191041,0
|
| 742 |
+
NRIX.US,D,20230705,000000,10.05,10.22,9.83,10.05,211090,0
|
| 743 |
+
NRIX.US,D,20230706,000000,9.98,9.99,9.7,9.87,253709,0
|
| 744 |
+
NRIX.US,D,20230707,000000,9.82,10.03,9.8,9.94,208955,0
|
| 745 |
+
NRIX.US,D,20230710,000000,9.87,10.2,9.87,9.99,295957,0
|
| 746 |
+
NRIX.US,D,20230711,000000,10.03,10.099,9.5,9.61,313700,0
|
| 747 |
+
NRIX.US,D,20230712,000000,9.84,10.185,9.51,9.98,288061,0
|
| 748 |
+
NRIX.US,D,20230713,000000,10,10.35,9.81,10.08,427584,0
|
| 749 |
+
NRIX.US,D,20230714,000000,10.84,11.58,9.6,9.76,721626,0
|
| 750 |
+
NRIX.US,D,20230717,000000,9.9,10.71,9.79,9.86,611848,0
|
| 751 |
+
NRIX.US,D,20230718,000000,9.84,10.1977,9.66,9.75,268869,0
|
| 752 |
+
NRIX.US,D,20230719,000000,9.77,10.16,9.72,9.73,410113,0
|
| 753 |
+
NRIX.US,D,20230720,000000,9.69,9.9,9.51,9.675,392633,0
|
| 754 |
+
NRIX.US,D,20230721,000000,9.72,10.2383,9.55,10.07,464349,0
|
| 755 |
+
NRIX.US,D,20230724,000000,10.04,10.13,9.5,9.64,404338,0
|
| 756 |
+
NRIX.US,D,20230725,000000,9.59,9.71,9.53,9.56,248288,0
|
| 757 |
+
NRIX.US,D,20230726,000000,9.51,9.69,9.27,9.41,222454,0
|
| 758 |
+
NRIX.US,D,20230727,000000,9.47,9.47,9.1,9.21,357535,0
|
| 759 |
+
NRIX.US,D,20230728,000000,9.35,9.82,9.29,9.74,306606,0
|
| 760 |
+
NRIX.US,D,20230731,000000,9.72,9.97,9.61,9.71,249242,0
|
| 761 |
+
NRIX.US,D,20230801,000000,9.63,9.63,9.3,9.5,196986,0
|
| 762 |
+
NRIX.US,D,20230802,000000,9.3,9.41,9.135,9.35,196610,0
|
| 763 |
+
NRIX.US,D,20230803,000000,9.32,9.54,9.12,9.29,201623,0
|
| 764 |
+
NRIX.US,D,20230804,000000,9.3,9.67,9.29,9.63,149471,0
|
| 765 |
+
NRIX.US,D,20230807,000000,9.61,9.61,8.78,8.85,305004,0
|
| 766 |
+
NRIX.US,D,20230808,000000,8.8,9.11,8.64,8.81,254910,0
|
| 767 |
+
NRIX.US,D,20230809,000000,8.8,9.17,8.53,9.09,276110,0
|
| 768 |
+
NRIX.US,D,20230810,000000,9.12,9.56,9.1034,9.43,220423,0
|
| 769 |
+
NRIX.US,D,20230811,000000,9.39,9.5,9.11,9.25,153143,0
|
| 770 |
+
NRIX.US,D,20230814,000000,9.15,9.15,8.87,9.06,217315,0
|
| 771 |
+
NRIX.US,D,20230815,000000,9.04,9.04,8.77,8.98,221791,0
|
| 772 |
+
NRIX.US,D,20230816,000000,8.91,9.03,8.58,8.6,152123,0
|
| 773 |
+
NRIX.US,D,20230817,000000,8.61,8.65,8.515,8.54,145298,0
|
| 774 |
+
NRIX.US,D,20230818,000000,8.42,8.79,8.35,8.56,195978,0
|
| 775 |
+
NRIX.US,D,20230821,000000,8.56,8.77,8.44,8.58,218835,0
|
| 776 |
+
NRIX.US,D,20230822,000000,8.64,8.68,8.425,8.64,177875,0
|
| 777 |
+
NRIX.US,D,20230823,000000,8.66,8.97,8.52,8.57,139048,0
|
| 778 |
+
NRIX.US,D,20230824,000000,8.57,8.57,8.34,8.4,198381,0
|
| 779 |
+
NRIX.US,D,20230825,000000,8.4,8.54,8.22,8.51,179768,0
|
| 780 |
+
NRIX.US,D,20230828,000000,8.54,8.77,8.335,8.62,318345,0
|
| 781 |
+
NRIX.US,D,20230829,000000,8.63,8.71,8.35,8.59,202299,0
|
| 782 |
+
NRIX.US,D,20230830,000000,8.54,8.63,8.39,8.59,155747,0
|
| 783 |
+
NRIX.US,D,20230831,000000,8.56,8.62,8.44,8.5,256261,0
|
| 784 |
+
NRIX.US,D,20230901,000000,8.59,8.81,8.56,8.65,178431,0
|
| 785 |
+
NRIX.US,D,20230905,000000,8.56,8.72,8.32,8.37,261067,0
|
| 786 |
+
NRIX.US,D,20230906,000000,8.37,8.41,8.12,8.29,181342,0
|
| 787 |
+
NRIX.US,D,20230907,000000,8.92,9.48,8.47,8.98,2216548,0
|
| 788 |
+
NRIX.US,D,20230908,000000,9.28,9.7971,9.1,9.45,646364,0
|
| 789 |
+
NRIX.US,D,20230911,000000,9.35,9.6,9.2,9.32,357501,0
|
| 790 |
+
NRIX.US,D,20230912,000000,9.31,9.5499,9.12,9.15,217951,0
|
| 791 |
+
NRIX.US,D,20230913,000000,9.16,9.3,8.91,8.95,492682,0
|
| 792 |
+
NRIX.US,D,20230914,000000,9.06,9.16,8.84,8.88,202452,0
|
| 793 |
+
NRIX.US,D,20230915,000000,8.83,8.93,8.62,8.86,886039,0
|
| 794 |
+
NRIX.US,D,20230918,000000,8.85,9.05,8.61,8.91,214238,0
|
| 795 |
+
NRIX.US,D,20230919,000000,8.94,9.36,8.83,9.34,164930,0
|
| 796 |
+
NRIX.US,D,20230920,000000,9.34,9.605,9.208,9.23,203091,0
|
| 797 |
+
NRIX.US,D,20230921,000000,9.12,9.19,8.845,9.04,263672,0
|
| 798 |
+
NRIX.US,D,20230922,000000,9.05,9.07,8.79,8.85,189252,0
|
| 799 |
+
NRIX.US,D,20230925,000000,8.8,8.835,8.32,8.48,279568,0
|
| 800 |
+
NRIX.US,D,20230926,000000,8.5,8.88,8.5,8.52,183110,0
|
| 801 |
+
NRIX.US,D,20230927,000000,8.53,8.67,8.255,8.32,335046,0
|
| 802 |
+
NRIX.US,D,20230928,000000,8.47,8.47,7.88,8.14,291312,0
|
| 803 |
+
NRIX.US,D,20230929,000000,8.2,8.31,7.775,7.86,288274,0
|
| 804 |
+
NRIX.US,D,20231002,000000,7.82,7.82,7,7.23,379919,0
|
| 805 |
+
NRIX.US,D,20231003,000000,7.14,7.14,6.64,6.75,435272,0
|
| 806 |
+
NRIX.US,D,20231004,000000,6.75,6.77,6.35,6.61,308875,0
|
| 807 |
+
NRIX.US,D,20231005,000000,6.59,6.96,6.55,6.88,512617,0
|
| 808 |
+
NRIX.US,D,20231006,000000,6.67,7.16,6.67,7.12,427790,0
|
| 809 |
+
NRIX.US,D,20231009,000000,7.04,7.1,6.42,6.59,455061,0
|
| 810 |
+
NRIX.US,D,20231010,000000,6.66,6.86,6.53,6.72,504039,0
|
| 811 |
+
NRIX.US,D,20231011,000000,6.81,7.17,6.42,6.63,583897,0
|
| 812 |
+
NRIX.US,D,20231012,000000,6.6,6.725,6.17,6.23,751058,0
|
| 813 |
+
NRIX.US,D,20231013,000000,6.39,6.49,5.92,6.37,623808,0
|
| 814 |
+
NRIX.US,D,20231016,000000,6.44,6.55,6.07,6.41,837956,0
|
| 815 |
+
NRIX.US,D,20231017,000000,6.37,6.63,6.07,6.08,641398,0
|
| 816 |
+
NRIX.US,D,20231018,000000,6.01,6.01,5.17,5.28,813351,0
|
| 817 |
+
NRIX.US,D,20231019,000000,5.24,5.24,4.715,4.765,654750,0
|
| 818 |
+
NRIX.US,D,20231020,000000,4.82,4.95,4.66,4.78,1334252,0
|
| 819 |
+
NRIX.US,D,20231023,000000,4.77,4.92,4.53,4.69,481630,0
|
| 820 |
+
NRIX.US,D,20231024,000000,4.75,4.85,4.62,4.65,851771,0
|
| 821 |
+
NRIX.US,D,20231025,000000,4.6,4.6,4.23,4.25,800310,0
|
| 822 |
+
NRIX.US,D,20231026,000000,4.27,4.459,4.22,4.42,419713,0
|
| 823 |
+
NRIX.US,D,20231027,000000,4.41,4.5,4.27,4.4,455060,0
|
| 824 |
+
NRIX.US,D,20231030,000000,4.47,5.28,4.38,5.26,1032972,0
|
| 825 |
+
NRIX.US,D,20231031,000000,5.23,5.64,5.0292,5.59,827885,0
|
| 826 |
+
NRIX.US,D,20231101,000000,5.62,5.75,5.39,5.66,483856,0
|
| 827 |
+
NRIX.US,D,20231102,000000,5.57,5.71,5.03,5.555,1137153,0
|
| 828 |
+
NRIX.US,D,20231103,000000,5.74,6.67,5.7,6.46,650323,0
|
| 829 |
+
NRIX.US,D,20231106,000000,6.34,6.4,5.755,5.905,450157,0
|
| 830 |
+
NRIX.US,D,20231107,000000,5.88,6.04,5.7101,6.02,441945,0
|
| 831 |
+
NRIX.US,D,20231108,000000,6.02,6.06,5.47,5.58,1253098,0
|
| 832 |
+
NRIX.US,D,20231109,000000,5.67,5.885,5.2,5.28,486154,0
|
| 833 |
+
NRIX.US,D,20231110,000000,5.3,5.415,5.02,5.27,380952,0
|
| 834 |
+
NRIX.US,D,20231113,000000,5.25,5.39,4.96,5.26,317219,0
|
| 835 |
+
NRIX.US,D,20231114,000000,5.72,6.575,5.72,6.3,1226122,0
|
| 836 |
+
NRIX.US,D,20231115,000000,6.28,6.74,6.2612,6.45,677302,0
|
| 837 |
+
NRIX.US,D,20231116,000000,6.79,6.79,5.8256,6.07,379082,0
|
| 838 |
+
NRIX.US,D,20231117,000000,6.09,6.525,6.015,6.3,494739,0
|
| 839 |
+
NRIX.US,D,20231120,000000,6.31,6.805,6.18,6.51,417006,0
|
| 840 |
+
NRIX.US,D,20231121,000000,6.43,6.43,6.12,6.17,250479,0
|
| 841 |
+
NRIX.US,D,20231122,000000,6.28,6.58,6.09,6.22,247482,0
|
| 842 |
+
NRIX.US,D,20231124,000000,6.21,6.36,6,6.22,153490,0
|
| 843 |
+
NRIX.US,D,20231127,000000,6.11,6.11,5.65,5.94,614812,0
|
| 844 |
+
NRIX.US,D,20231128,000000,5.92,5.92,5.68,5.8,395386,0
|
| 845 |
+
NRIX.US,D,20231129,000000,5.91,6.745,5.91,6.13,432342,0
|
| 846 |
+
NRIX.US,D,20231130,000000,6.18,6.38,6.01,6.22,2424096,0
|
| 847 |
+
NRIX.US,D,20231201,000000,6.21,6.97,5.95,6.91,555305,0
|
| 848 |
+
NRIX.US,D,20231204,000000,6.86,7.53,6.58,7.51,857349,0
|
| 849 |
+
NRIX.US,D,20231205,000000,7.42,7.76,7.18,7.71,698690,0
|
| 850 |
+
NRIX.US,D,20231206,000000,7.73,8.39,7.66,8.335,575121,0
|
| 851 |
+
NRIX.US,D,20231207,000000,8.26,8.715,8.05,8.55,593576,0
|
| 852 |
+
NRIX.US,D,20231208,000000,8.48,8.93,8.25,8.6,962066,0
|
| 853 |
+
NRIX.US,D,20231211,000000,8.54,8.56,8.17,8.41,906286,0
|
| 854 |
+
NRIX.US,D,20231212,000000,8.31,8.52,8.15,8.29,429497,0
|
| 855 |
+
NRIX.US,D,20231213,000000,8.25,8.5,7.85,8.41,1106459,0
|
| 856 |
+
NRIX.US,D,20231214,000000,8.72,9.58,8.7,8.94,1457335,0
|
| 857 |
+
NRIX.US,D,20231215,000000,9.07,9.25,8.805,9.08,2558711,0
|
| 858 |
+
NRIX.US,D,20231218,000000,9.08,9.37,8.85,9,484928,0
|
| 859 |
+
NRIX.US,D,20231219,000000,9.25,10.02,9.25,9.93,1131420,0
|
| 860 |
+
NRIX.US,D,20231220,000000,9.86,10.56,9.64,9.83,783448,0
|
| 861 |
+
NRIX.US,D,20231221,000000,10.15,10.27,9.18,9.2,596876,0
|
| 862 |
+
NRIX.US,D,20231222,000000,9.31,10,9.31,9.57,1407876,0
|
| 863 |
+
NRIX.US,D,20231226,000000,9.77,9.85,9.5832,9.68,2160015,0
|
| 864 |
+
NRIX.US,D,20231227,000000,9.93,10.06,9.655,9.75,915322,0
|
| 865 |
+
NRIX.US,D,20231228,000000,9.83,10.775,9.8,10.71,815630,0
|
| 866 |
+
NRIX.US,D,20231229,000000,10.67,10.78,10.18,10.32,428106,0
|
| 867 |
+
NRIX.US,D,20240102,000000,10.37,10.78,9.9904,10.22,1022916,0
|
| 868 |
+
NRIX.US,D,20240103,000000,9.95,10.02,9.38,9.64,1382210,0
|
| 869 |
+
NRIX.US,D,20240104,000000,9.69,10.05,9.58,9.85,1002207,0
|
| 870 |
+
NRIX.US,D,20240105,000000,9.7,9.97,9.25,9.87,679128,0
|
| 871 |
+
NRIX.US,D,20240108,000000,9.77,10.04,9.44,9.96,736742,0
|
| 872 |
+
NRIX.US,D,20240109,000000,9.75,10.1495,9.43,9.75,1066933,0
|
| 873 |
+
NRIX.US,D,20240110,000000,9.75,10.02,9.56,9.87,1049187,0
|
| 874 |
+
NRIX.US,D,20240111,000000,9.65,9.85,9.24,9.35,652367,0
|
| 875 |
+
NRIX.US,D,20240112,000000,9.47,9.83,9.29,9.37,351347,0
|
| 876 |
+
NRIX.US,D,20240116,000000,9.21,9.335,8.55,8.72,438571,0
|
| 877 |
+
NRIX.US,D,20240117,000000,8.44,8.72,8.24,8.41,784959,0
|
| 878 |
+
NRIX.US,D,20240118,000000,8.53,8.53,7.94,8.19,443786,0
|
| 879 |
+
NRIX.US,D,20240119,000000,8.23,8.29,7.9,8.16,327512,0
|
| 880 |
+
NRIX.US,D,20240122,000000,8.24,8.59,7.81,7.96,677844,0
|
| 881 |
+
NRIX.US,D,20240123,000000,8.17,8.39,7.99,8.01,392304,0
|
| 882 |
+
NRIX.US,D,20240124,000000,8.19,8.19,7.695,7.77,342734,0
|
| 883 |
+
NRIX.US,D,20240125,000000,7.77,8.17,7.73,8.1,289244,0
|
| 884 |
+
NRIX.US,D,20240126,000000,8.19,8.34,7.79,7.86,260425,0
|
| 885 |
+
NRIX.US,D,20240129,000000,7.89,8.46,7.65,8.37,272124,0
|
| 886 |
+
NRIX.US,D,20240130,000000,8.31,8.44,7.91,7.99,1207605,0
|
| 887 |
+
NRIX.US,D,20240131,000000,7.97,8.21,7.79,7.9,464376,0
|
| 888 |
+
NRIX.US,D,20240201,000000,7.94,8.34,7.83,8.15,505830,0
|
| 889 |
+
NRIX.US,D,20240202,000000,8.11,8.23,7.84,8.14,324257,0
|
| 890 |
+
NRIX.US,D,20240205,000000,8.12,8.47,7.92,8.41,1137178,0
|
| 891 |
+
NRIX.US,D,20240206,000000,8.37,8.77,8.37,8.54,400128,0
|
| 892 |
+
NRIX.US,D,20240207,000000,8.53,8.74,8.1917,8.29,312510,0
|
| 893 |
+
NRIX.US,D,20240208,000000,8.33,8.675,8.11,8.62,349073,0
|
| 894 |
+
NRIX.US,D,20240209,000000,8.82,8.98,8.65,8.85,329961,0
|
| 895 |
+
NRIX.US,D,20240212,000000,8.86,9.41,8.85,9.37,1165260,0
|
| 896 |
+
NRIX.US,D,20240213,000000,8.82,8.82,8.37,8.72,485274,0
|
| 897 |
+
NRIX.US,D,20240214,000000,8.97,9.23,8.84,9.21,382941,0
|
| 898 |
+
NRIX.US,D,20240215,000000,9.35,9.94,9.22,9.85,471234,0
|
| 899 |
+
NRIX.US,D,20240216,000000,9.25,10.17,9.25,9.87,879527,0
|
| 900 |
+
NRIX.US,D,20240220,000000,9.52,10.169,9.52,10.09,722592,0
|
| 901 |
+
NRIX.US,D,20240221,000000,10,10.29,9.77,10.04,1169088,0
|
| 902 |
+
NRIX.US,D,20240222,000000,10.01,10.66,9.9105,10.55,2448731,0
|
| 903 |
+
NRIX.US,D,20240223,000000,10.51,10.7,10.18,10.2,970328,0
|
| 904 |
+
NRIX.US,D,20240226,000000,10.2,11.315,10.165,11.15,758488,0
|
| 905 |
+
NRIX.US,D,20240227,000000,11.37,12.1,11.2,11.88,842789,0
|
| 906 |
+
NRIX.US,D,20240228,000000,11.68,12,11.445,11.91,791491,0
|
| 907 |
+
NRIX.US,D,20240229,000000,12.36,12.665,12.1,12.35,823683,0
|
| 908 |
+
NRIX.US,D,20240301,000000,12.36,13.87,12.36,13.56,704709,0
|
| 909 |
+
NRIX.US,D,20240304,000000,13.89,14.12,13.24,13.46,579592,0
|
| 910 |
+
NRIX.US,D,20240305,000000,13.23,13.52,12.97,13.34,533042,0
|
| 911 |
+
NRIX.US,D,20240306,000000,13.74,15.93,13.44,15.66,1454870,0
|
| 912 |
+
NRIX.US,D,20240307,000000,15.76,16.11,14.3,14.5,1199336,0
|
| 913 |
+
NRIX.US,D,20240308,000000,14.85,15.82,14.45,14.85,548523,0
|
| 914 |
+
NRIX.US,D,20240311,000000,15.02,15.65,14.08,14.13,907151,0
|
| 915 |
+
NRIX.US,D,20240312,000000,14.11,14.8,13.92,14.38,933572,0
|
| 916 |
+
NRIX.US,D,20240313,000000,14.28,15.27,14.25,14.48,706110,0
|
| 917 |
+
NRIX.US,D,20240314,000000,14.37,15,13.93,14.04,1379788,0
|
| 918 |
+
NRIX.US,D,20240315,000000,13.97,14.78,13.04,13.08,3891471,0
|
| 919 |
+
NRIX.US,D,20240318,000000,13.1,13.49,12.26,12.84,1312958,0
|
| 920 |
+
NRIX.US,D,20240319,000000,12.73,13.18,12.61,12.74,664814,0
|
| 921 |
+
NRIX.US,D,20240320,000000,12.7,13.46,12.36,13.28,505497,0
|
| 922 |
+
NRIX.US,D,20240321,000000,13.48,13.83,13.0199,13.02,498694,0
|
| 923 |
+
NRIX.US,D,20240322,000000,13.09,13.48,12.77,13.42,531994,0
|
| 924 |
+
NRIX.US,D,20240325,000000,13.45,14.4352,13.36,13.53,549000,0
|
| 925 |
+
NRIX.US,D,20240326,000000,13.81,14.36,12.91,13.02,672044,0
|
| 926 |
+
NRIX.US,D,20240327,000000,13.19,14.61,12.55,14.54,1391304,0
|
| 927 |
+
NRIX.US,D,20240328,000000,14.54,15.36,14.17,14.7,1311582,0
|
| 928 |
+
NRIX.US,D,20240401,000000,14.59,15.28,14.1319,14.58,936713,0
|
| 929 |
+
NRIX.US,D,20240402,000000,14.21,15.115,13.9201,14.86,763860,0
|
| 930 |
+
NRIX.US,D,20240403,000000,14.67,14.77,13.77,14.59,621361,0
|
| 931 |
+
NRIX.US,D,20240404,000000,14.75,15.19,13.8,13.94,921812,0
|
| 932 |
+
NRIX.US,D,20240405,000000,14.14,14.16,13.51,13.9,416768,0
|
| 933 |
+
NRIX.US,D,20240408,000000,13.8,14.12,13.46,13.8,634223,0
|
| 934 |
+
NRIX.US,D,20240409,000000,13.95,17.51,13.81,17.48,1910012,0
|
| 935 |
+
NRIX.US,D,20240410,000000,16.67,17,15.46,15.69,3500551,0
|
| 936 |
+
NRIX.US,D,20240411,000000,17.09,18.12,16.3597,17.21,1062156,0
|
| 937 |
+
NRIX.US,D,20240412,000000,16.45,16.81,15.4,16.74,3881441,0
|
| 938 |
+
NRIX.US,D,20240415,000000,16.71,16.71,15.44,15.46,2523949,0
|
| 939 |
+
NRIX.US,D,20240416,000000,15.4,15.4,14.39,14.65,1932544,0
|
| 940 |
+
NRIX.US,D,20240417,000000,15.1,15.22,13.9,14.08,1360922,0
|
| 941 |
+
NRIX.US,D,20240418,000000,14.11,14.6,13.64,14.44,1489147,0
|
| 942 |
+
NRIX.US,D,20240419,000000,14.33,14.84,12.945,13.59,1017281,0
|
| 943 |
+
NRIX.US,D,20240422,000000,13.69,14.1,13.3,13.58,574496,0
|
| 944 |
+
NRIX.US,D,20240423,000000,13.59,14.44,13.59,14.13,895076,0
|
| 945 |
+
NRIX.US,D,20240424,000000,14.05,14.42,13.52,13.75,519873,0
|
| 946 |
+
NRIX.US,D,20240425,000000,13.29,13.3363,12.2701,12.36,966502,0
|
| 947 |
+
NRIX.US,D,20240426,000000,12.49,12.61,12.17,12.36,599965,0
|
| 948 |
+
NRIX.US,D,20240429,000000,12.57,12.98,12.37,12.47,1131916,0
|
| 949 |
+
NRIX.US,D,20240430,000000,12.25,12.5,11.9,12.02,1505032,0
|
| 950 |
+
NRIX.US,D,20240501,000000,12.08,13.6,12.04,13.08,1156361,0
|
| 951 |
+
NRIX.US,D,20240502,000000,13.4,13.4,12.61,12.73,1200167,0
|
| 952 |
+
NRIX.US,D,20240503,000000,13.15,13.73,12.7,12.78,465539,0
|
| 953 |
+
NRIX.US,D,20240506,000000,12.81,13.51,12.77,13.22,670780,0
|
| 954 |
+
NRIX.US,D,20240507,000000,13.29,14.37,13.18,14.16,644614,0
|
| 955 |
+
NRIX.US,D,20240508,000000,13.86,14.31,13.56,13.98,710346,0
|
| 956 |
+
NRIX.US,D,20240509,000000,14.06,14.52,13.79,13.95,612560,0
|
| 957 |
+
NRIX.US,D,20240510,000000,14.05,14.05,13.23,13.51,335009,0
|
| 958 |
+
NRIX.US,D,20240513,000000,13.69,13.98,13.55,13.94,326778,0
|
| 959 |
+
NRIX.US,D,20240514,000000,14.55,15.21,14.5,14.95,1492411,0
|
| 960 |
+
NRIX.US,D,20240515,000000,15.41,16.57,15.41,15.9,979161,0
|
| 961 |
+
NRIX.US,D,20240516,000000,15.87,15.94,15.055,15.4,584716,0
|
| 962 |
+
NRIX.US,D,20240517,000000,15.39,16.84,14.5286,16.59,3038647,0
|
| 963 |
+
NRIX.US,D,20240520,000000,16.59,17.28,16,16.19,1445208,0
|
| 964 |
+
NRIX.US,D,20240521,000000,15.68,16.69,15.115,15.94,497653,0
|
| 965 |
+
NRIX.US,D,20240522,000000,15.86,16.82,15.8,16.11,2009146,0
|
| 966 |
+
NRIX.US,D,20240523,000000,16.12,16.2,15.11,15.17,837597,0
|
| 967 |
+
NRIX.US,D,20240524,000000,15.3,15.66,14.87,15.17,530542,0
|
| 968 |
+
NRIX.US,D,20240528,000000,15.42,15.85,14.97,15.54,579402,0
|
| 969 |
+
NRIX.US,D,20240529,000000,15.305,15.5,15.07,15.11,464032,0
|
| 970 |
+
NRIX.US,D,20240530,000000,15.31,15.83,15.07,15.58,685374,0
|
| 971 |
+
NRIX.US,D,20240531,000000,15.65,16.13,15.45,15.75,1879787,0
|
| 972 |
+
NRIX.US,D,20240603,000000,16.2,17.1,15.76,16.05,599519,0
|
| 973 |
+
NRIX.US,D,20240604,000000,15.8,16.34,15.53,15.95,520160,0
|
| 974 |
+
NRIX.US,D,20240605,000000,16.12,17.02,15.67,16.86,516565,0
|
| 975 |
+
NRIX.US,D,20240606,000000,16.77,16.8547,16.29,16.33,426869,0
|
| 976 |
+
NRIX.US,D,20240607,000000,15.95,16.33,15.66,15.68,322090,0
|
| 977 |
+
NRIX.US,D,20240610,000000,15.35,15.53,14.69,15.32,695307,0
|
| 978 |
+
NRIX.US,D,20240611,000000,15.15,16.18,15.05,16.15,633738,0
|
| 979 |
+
NRIX.US,D,20240612,000000,16.98,17.07,16.22,16.5,1250482,0
|
| 980 |
+
NRIX.US,D,20240613,000000,16.51,17.25,16.31,16.73,1375353,0
|
| 981 |
+
NRIX.US,D,20240614,000000,16.51,16.59,14.862,15.18,1385544,0
|
| 982 |
+
NRIX.US,D,20240617,000000,16.21,16.21,14.44,15.29,2059321,0
|
| 983 |
+
NRIX.US,D,20240618,000000,16.38,18.8999,15.34,18.44,2842427,0
|
| 984 |
+
NRIX.US,D,20240620,000000,18.58,21.16,18.1759,20.97,2798067,0
|
| 985 |
+
NRIX.US,D,20240621,000000,21.12,21.99,20.72,21.3,2192470,0
|
| 986 |
+
NRIX.US,D,20240624,000000,21.38,21.85,20.54,21.03,756732,0
|
| 987 |
+
NRIX.US,D,20240625,000000,20.96,22.4388,20.7641,20.8,1167757,0
|
| 988 |
+
NRIX.US,D,20240626,000000,20.57,21.42,20.14,20.46,1198652,0
|
| 989 |
+
NRIX.US,D,20240627,000000,20.63,21.11,20.051,20.74,528514,0
|
| 990 |
+
NRIX.US,D,20240628,000000,20.83,20.94,19.76,20.87,3926432,0
|
| 991 |
+
NRIX.US,D,20240701,000000,20.9,22.18,20.14,20.91,983151,0
|
| 992 |
+
NRIX.US,D,20240702,000000,20.8,21.07,18.865,18.93,868306,0
|
| 993 |
+
NRIX.US,D,20240703,000000,19,20.02,18.81,19.41,396383,0
|
| 994 |
+
NRIX.US,D,20240705,000000,19.33,19.47,18.65,19.47,527334,0
|
| 995 |
+
NRIX.US,D,20240708,000000,19.8,20.61,19.72,20.5,579533,0
|
| 996 |
+
NRIX.US,D,20240709,000000,20.555,21.14,20.06,20.81,1134168,0
|
| 997 |
+
NRIX.US,D,20240710,000000,20.99,21.07,20.01,20.24,429302,0
|
| 998 |
+
NRIX.US,D,20240711,000000,21.15,22.79,20.57,22.03,1142026,0
|
| 999 |
+
NRIX.US,D,20240712,000000,21.85,23.99,21.5,23.82,1417840,0
|
| 1000 |
+
NRIX.US,D,20240715,000000,24.08,24.3773,22,22.68,1494754,0
|
| 1001 |
+
NRIX.US,D,20240716,000000,23.18,23.3,22.45,22.81,912337,0
|
| 1002 |
+
NRIX.US,D,20240717,000000,22.11,23.07,21.49,21.77,915819,0
|
| 1003 |
+
NRIX.US,D,20240718,000000,21.81,22.3,20.815,21.15,705518,0
|
| 1004 |
+
NRIX.US,D,20240719,000000,21.25,21.4578,20.69,20.78,559867,0
|
| 1005 |
+
NRIX.US,D,20240722,000000,20.82,22.23,20.64,22.1,1025286,0
|
| 1006 |
+
NRIX.US,D,20240723,000000,22,22.9,21.78,22.6,873543,0
|
| 1007 |
+
NRIX.US,D,20240724,000000,22.37,23.32,20.96,21.09,657026,0
|
| 1008 |
+
NRIX.US,D,20240725,000000,21.06,21.91,20.35,21.04,739694,0
|
| 1009 |
+
NRIX.US,D,20240726,000000,21.48,22.2,21.23,21.94,590612,0
|
| 1010 |
+
NRIX.US,D,20240729,000000,22.01,22.33,21.1,21.25,380230,0
|
| 1011 |
+
NRIX.US,D,20240730,000000,21.39,22.12,20.49,20.77,505988,0
|
| 1012 |
+
NRIX.US,D,20240731,000000,21.63,22.76,20.81,21.88,712006,0
|
| 1013 |
+
NRIX.US,D,20240801,000000,22.01,22.52,20.91,21.47,540274,0
|
| 1014 |
+
NRIX.US,D,20240802,000000,20.03,21,19.79,20.78,2113215,0
|
| 1015 |
+
NRIX.US,D,20240805,000000,18.04,20.9,17.6253,20.725,682685,0
|
| 1016 |
+
NRIX.US,D,20240806,000000,20.86,22.05,19.9,21.19,1053949,0
|
| 1017 |
+
NRIX.US,D,20240807,000000,21.96,21.96,19.715,20.01,675379,0
|
| 1018 |
+
NRIX.US,D,20240808,000000,20.29,20.405,19.6738,20.16,389369,0
|
| 1019 |
+
NRIX.US,D,20240809,000000,20.2,21.09,19.9,20.82,394002,0
|
| 1020 |
+
NRIX.US,D,20240812,000000,20.6,21.34,20.2019,21.21,333997,0
|
| 1021 |
+
NRIX.US,D,20240813,000000,21.38,22.04,21,21.53,598369,0
|
| 1022 |
+
NRIX.US,D,20240814,000000,22.2,22.47,21.5,21.92,561245,0
|
| 1023 |
+
NRIX.US,D,20240815,000000,22.43,22.75,21.71,22.16,597740,0
|
| 1024 |
+
NRIX.US,D,20240816,000000,22.15,22.69,21.75,22.28,543977,0
|
| 1025 |
+
NRIX.US,D,20240819,000000,22.15,23.66,21.75,23.47,575381,0
|
| 1026 |
+
NRIX.US,D,20240820,000000,23.32,23.93,22.56,23.86,394653,0
|
| 1027 |
+
NRIX.US,D,20240821,000000,23.91,24.54,22.8,23.91,417183,0
|
| 1028 |
+
NRIX.US,D,20240822,000000,24.11,24.39,22.91,23.08,395632,0
|
| 1029 |
+
NRIX.US,D,20240823,000000,24.1,24.35,22.8401,24.02,436744,0
|
| 1030 |
+
NRIX.US,D,20240826,000000,24.26,26.1225,24.09,25.69,663521,0
|
| 1031 |
+
NRIX.US,D,20240827,000000,25.35,25.66,24.44,24.59,381171,0
|
| 1032 |
+
NRIX.US,D,20240828,000000,24.61,25.3999,23.95,25.09,371630,0
|
| 1033 |
+
NRIX.US,D,20240829,000000,25.26,25.92,24.7801,25,424447,0
|
| 1034 |
+
NRIX.US,D,20240830,000000,25.01,25.58,24.43,25.2,809689,0
|
| 1035 |
+
NRIX.US,D,20240903,000000,25.07,25.82,24.37,24.86,677887,0
|
| 1036 |
+
NRIX.US,D,20240904,000000,24.9,25.35,24.28,24.69,458537,0
|
| 1037 |
+
NRIX.US,D,20240905,000000,24.76,25.11,24.35,24.44,358896,0
|
| 1038 |
+
NRIX.US,D,20240906,000000,24.33,24.75,22.64,23.33,592570,0
|
| 1039 |
+
NRIX.US,D,20240909,000000,23.53,23.89,23.09,23.44,387901,0
|
| 1040 |
+
NRIX.US,D,20240910,000000,23.64,24.47,23.5,24.42,380146,0
|
| 1041 |
+
NRIX.US,D,20240911,000000,24.49,24.6,23.58,23.77,404226,0
|
| 1042 |
+
NRIX.US,D,20240912,000000,23.84,24.71,23.4,23.57,319988,0
|
| 1043 |
+
NRIX.US,D,20240913,000000,23.54,24.8599,23.44,24.8,398529,0
|
| 1044 |
+
NRIX.US,D,20240916,000000,25,26.08,24.735,25.44,603264,0
|
| 1045 |
+
NRIX.US,D,20240917,000000,25.68,25.705,24.6,24.83,502230,0
|
| 1046 |
+
NRIX.US,D,20240918,000000,24.83,26.31,24.55,24.74,789309,0
|
| 1047 |
+
NRIX.US,D,20240919,000000,25.67,26.035,24.89,25.06,703568,0
|
| 1048 |
+
NRIX.US,D,20240920,000000,25,25.76,24.57,25.62,2226001,0
|
| 1049 |
+
NRIX.US,D,20240923,000000,25.6,25.6175,23.5,24.1,700813,0
|
| 1050 |
+
NRIX.US,D,20240924,000000,24.1,24.38,23.03,24.28,424840,0
|
| 1051 |
+
NRIX.US,D,20240925,000000,24.27,24.5,23.35,23.53,385007,0
|
| 1052 |
+
NRIX.US,D,20240926,000000,23.63,23.64,22.9,23.21,326491,0
|
| 1053 |
+
NRIX.US,D,20240927,000000,23.55,23.55,23.02,23.05,246113,0
|
| 1054 |
+
NRIX.US,D,20240930,000000,22.83,24,22.135,22.47,803868,0
|
| 1055 |
+
NRIX.US,D,20241001,000000,22.48,23.05,21.675,22.09,888459,0
|
| 1056 |
+
NRIX.US,D,20241002,000000,21.75,22.2,21.3,21.97,590780,0
|
| 1057 |
+
NRIX.US,D,20241003,000000,21.8,22.27,21.24,21.67,541639,0
|
| 1058 |
+
NRIX.US,D,20241004,000000,21.86,23.12,21.86,22.2,435581,0
|
| 1059 |
+
NRIX.US,D,20241007,000000,22.17,22.38,21.37,21.54,451649,0
|
| 1060 |
+
NRIX.US,D,20241008,000000,21.7,22.715,21.3,22,326419,0
|
| 1061 |
+
NRIX.US,D,20241009,000000,22,22.22,21.59,21.99,432160,0
|
| 1062 |
+
NRIX.US,D,20241010,000000,21.63,22.07,21.07,21.86,4092529,0
|
| 1063 |
+
NRIX.US,D,20241011,000000,23.57,24.2599,22.74,23.63,951927,0
|
| 1064 |
+
NRIX.US,D,20241014,000000,23.51,25.58,23.24,25.16,741820,0
|
| 1065 |
+
NRIX.US,D,20241015,000000,25.29,25.6197,24.265,24.87,830628,0
|
| 1066 |
+
NRIX.US,D,20241016,000000,25.19,26.01,24.44,25.81,761619,0
|
| 1067 |
+
NRIX.US,D,20241017,000000,26.05,26.4284,24.53,24.72,1934611,0
|
| 1068 |
+
NRIX.US,D,20241018,000000,24.68,25.825,24.65,25.05,859356,0
|
| 1069 |
+
NRIX.US,D,20241021,000000,25.29,25.88,24.82,25.48,599869,0
|
| 1070 |
+
NRIX.US,D,20241022,000000,25.12,25.81,25.1,25.52,331507,0
|
| 1071 |
+
NRIX.US,D,20241023,000000,25.29,25.82,24.54,24.78,280640,0
|
| 1072 |
+
NRIX.US,D,20241024,000000,25.24,25.81,24.79,25.22,478899,0
|
| 1073 |
+
NRIX.US,D,20241025,000000,25.3,27.07,25.18,26.27,865501,0
|
| 1074 |
+
NRIX.US,D,20241028,000000,26.58,27.6,26.3893,26.45,897794,0
|
| 1075 |
+
NRIX.US,D,20241029,000000,26.27,26.4,24.6,25.2,493790,0
|
| 1076 |
+
NRIX.US,D,20241030,000000,24.89,25.41,23.9601,24.07,762049,0
|
| 1077 |
+
NRIX.US,D,20241031,000000,24.02,24.94,23.51,24.58,682787,0
|
| 1078 |
+
NRIX.US,D,20241101,000000,24.45,24.7541,23.93,24.47,618504,0
|
| 1079 |
+
NRIX.US,D,20241104,000000,24.49,25.23,23.85,25.04,829868,0
|
| 1080 |
+
NRIX.US,D,20241105,000000,25.15,25.46,23.89,25.43,758903,0
|
| 1081 |
+
NRIX.US,D,20241106,000000,26.25,27.2751,26.168,27,4699347,0
|
| 1082 |
+
NRIX.US,D,20241107,000000,27.09,28.42,26.86,27.24,1003254,0
|
| 1083 |
+
NRIX.US,D,20241108,000000,27.12,27.75,26.75,27.34,806669,0
|
| 1084 |
+
NRIX.US,D,20241111,000000,27.86,29.56,27.37,28.14,954378,0
|
| 1085 |
+
NRIX.US,D,20241112,000000,28,28.2,26.48,27.03,635814,0
|
| 1086 |
+
NRIX.US,D,20241113,000000,27.71,28.13,27,27.15,624551,0
|
| 1087 |
+
NRIX.US,D,20241114,000000,27.11,27.53,26.58,26.86,1048363,0
|
| 1088 |
+
NRIX.US,D,20241115,000000,26.5,26.62,22.88,22.92,1692525,0
|
| 1089 |
+
NRIX.US,D,20241118,000000,22.3,22.71,20.65,21.79,1926705,0
|
| 1090 |
+
NRIX.US,D,20241119,000000,21.57,22.96,21.2,22.79,888713,0
|
| 1091 |
+
NRIX.US,D,20241120,000000,22.57,22.88,21.88,22.64,682209,0
|
| 1092 |
+
NRIX.US,D,20241121,000000,22.74,23.09,22.105,22.37,729264,0
|
| 1093 |
+
NRIX.US,D,20241122,000000,22.27,22.59,21.74,22.05,744656,0
|
| 1094 |
+
NRIX.US,D,20241125,000000,22.31,22.79,21.0609,21.82,1509127,0
|
| 1095 |
+
NRIX.US,D,20241126,000000,21.73,22.08,21.12,21.79,630323,0
|
| 1096 |
+
NRIX.US,D,20241127,000000,21.87,22.1,21.09,21.23,563571,0
|
| 1097 |
+
NRIX.US,D,20241129,000000,21.23,22.23,21.08,22.11,378726,0
|
| 1098 |
+
NRIX.US,D,20241202,000000,23,23,21.45,21.49,896048,0
|
| 1099 |
+
NRIX.US,D,20241203,000000,21.05,21.57,20.5,20.89,780197,0
|
| 1100 |
+
NRIX.US,D,20241204,000000,20.925,21.29,20.63,20.82,767647,0
|
| 1101 |
+
NRIX.US,D,20241205,000000,20.83,21.34,20,20.06,755284,0
|
| 1102 |
+
NRIX.US,D,20241206,000000,20.59,22.08,20.39,21.37,1021668,0
|
| 1103 |
+
NRIX.US,D,20241209,000000,21.26,22.11,20.25,20.66,971465,0
|
| 1104 |
+
NRIX.US,D,20241210,000000,21.38,22.8869,21.36,22.06,1791720,0
|
| 1105 |
+
NRIX.US,D,20241211,000000,22.95,22.95,21.045,21.31,817617,0
|
| 1106 |
+
NRIX.US,D,20241212,000000,21.25,21.71,20.21,20.56,859776,0
|
| 1107 |
+
NRIX.US,D,20241213,000000,20.4,20.845,19.9,20.27,739206,0
|
| 1108 |
+
NRIX.US,D,20241216,000000,20.46,21.34,20,20.81,622655,0
|
| 1109 |
+
NRIX.US,D,20241217,000000,20.63,21.31,20.41,21.18,676460,0
|
| 1110 |
+
NRIX.US,D,20241218,000000,21.18,21.67,19.6,20.24,1351114,0
|
| 1111 |
+
NRIX.US,D,20241219,000000,20.19,20.435,19.38,20.04,977868,0
|
| 1112 |
+
NRIX.US,D,20241220,000000,19.9,20.61,19.66,19.83,2913842,0
|
| 1113 |
+
NRIX.US,D,20241223,000000,19.72,20.16,19.375,19.98,373610,0
|
| 1114 |
+
NRIX.US,D,20241224,000000,19.77,19.78,19.1,19.57,351436,0
|
| 1115 |
+
NRIX.US,D,20241226,000000,19.25,19.96,19.02,19.93,461929,0
|
| 1116 |
+
NRIX.US,D,20241227,000000,19.66,20.22,18.91,19.11,690495,0
|
| 1117 |
+
NRIX.US,D,20241230,000000,19.03,19.085,18.44,18.64,518696,0
|
| 1118 |
+
NRIX.US,D,20241231,000000,18.92,19.12,18.31,18.84,982308,0
|
| 1119 |
+
NRIX.US,D,20250102,000000,19.08,19.79,18.86,19.51,635050,0
|
| 1120 |
+
NRIX.US,D,20250103,000000,19.51,20.2,19.42,19.71,750941,0
|
| 1121 |
+
NRIX.US,D,20250106,000000,19.55,19.91,19.03,19.22,339228,0
|
| 1122 |
+
NRIX.US,D,20250107,000000,19.13,19.59,18.74,18.9,438712,0
|
| 1123 |
+
NRIX.US,D,20250108,000000,18.81,19.74,18.72,19.51,860929,0
|
| 1124 |
+
NRIX.US,D,20250110,000000,19.02,19.49,17.575,18.24,895162,0
|
| 1125 |
+
NRIX.US,D,20250113,000000,18.09,19.13,17.5,19.01,813735,0
|
| 1126 |
+
NRIX.US,D,20250114,000000,19.29,19.805,18.39,18.6,1220846,0
|
| 1127 |
+
NRIX.US,D,20250115,000000,19.45,20.5,19.21,20.15,800647,0
|
| 1128 |
+
NRIX.US,D,20250116,000000,20.17,20.17,19.31,19.49,544159,0
|
| 1129 |
+
NRIX.US,D,20250117,000000,19.72,20.07,18.745,19.14,784026,0
|
| 1130 |
+
NRIX.US,D,20250121,000000,19.42,20.15,19.32,19.6,580937,0
|
| 1131 |
+
NRIX.US,D,20250122,000000,19.57,20.04,19.34,19.68,447918,0
|
| 1132 |
+
NRIX.US,D,20250123,000000,19.49,20.1,19.38,19.96,520279,0
|
| 1133 |
+
NRIX.US,D,20250124,000000,19.8,20.39,19.7275,19.93,535241,0
|
| 1134 |
+
NRIX.US,D,20250127,000000,19.69,20.66,19.48,19.81,562156,0
|
| 1135 |
+
NRIX.US,D,20250128,000000,19.94,19.985,19.17,19.56,577080,0
|
| 1136 |
+
NRIX.US,D,20250129,000000,19.56,20.53,19.51,19.65,578041,0
|
| 1137 |
+
NRIX.US,D,20250130,000000,20.01,20.41,19.24,20.015,695140,0
|
| 1138 |
+
NRIX.US,D,20250131,000000,20.05,20.5,19.41,19.71,783281,0
|
| 1139 |
+
NRIX.US,D,20250203,000000,19.6,19.675,18.7,18.95,671766,0
|
| 1140 |
+
NRIX.US,D,20250204,000000,18.92,19.355,18.29,18.59,828208,0
|
| 1141 |
+
NRIX.US,D,20250205,000000,18.8,19.61,18.61,19.2,667978,0
|
| 1142 |
+
NRIX.US,D,20250206,000000,19.2,19.53,18.88,19.04,750653,0
|
| 1143 |
+
NRIX.US,D,20250207,000000,18.95,19.34,18.53,18.88,830987,0
|
| 1144 |
+
NRIX.US,D,20250210,000000,19.35,19.35,17.94,18.01,485716,0
|
| 1145 |
+
NRIX.US,D,20250211,000000,17.76,18.18,16.95,17.12,946541,0
|
| 1146 |
+
NRIX.US,D,20250212,000000,16.77,17.35,16.66,17.31,610901,0
|
| 1147 |
+
NRIX.US,D,20250213,000000,17.61,17.85,17.14,17.57,424716,0
|
| 1148 |
+
NRIX.US,D,20250214,000000,17.67,18.02,17.18,17.59,663752,0
|
| 1149 |
+
NRIX.US,D,20250218,000000,17.71,18.07,16.72,16.73,651773,0
|
| 1150 |
+
NRIX.US,D,20250219,000000,16.65,17.405,16.56,17.35,817901,0
|
| 1151 |
+
NRIX.US,D,20250220,000000,17.29,17.33,16.8678,17.04,571097,0
|
| 1152 |
+
NRIX.US,D,20250221,000000,17.25,17.46,16.75,16.87,524361,0
|
| 1153 |
+
NRIX.US,D,20250224,000000,16.9,17.2,16.38,16.86,553267,0
|
| 1154 |
+
NRIX.US,D,20250225,000000,16.88,16.98,15.88,16.47,1151930,0
|
| 1155 |
+
NRIX.US,D,20250226,000000,16.6,17.21,16.45,17.06,701737,0
|
| 1156 |
+
NRIX.US,D,20250227,000000,16.92,17.29,14.99,15,1048405,0
|
| 1157 |
+
NRIX.US,D,20250228,000000,14.84,15.46,14.39,15.45,1107856,0
|
| 1158 |
+
NRIX.US,D,20250303,000000,15.41,15.51,13.855,14.19,1287854,0
|
| 1159 |
+
NRIX.US,D,20250304,000000,13.9,14.58,13.54,14.26,690622,0
|
| 1160 |
+
NRIX.US,D,20250305,000000,14.2,14.52,13.85,14.27,714888,0
|
| 1161 |
+
NRIX.US,D,20250306,000000,13.98,14.43,13.82,14.05,509231,0
|
| 1162 |
+
NRIX.US,D,20250307,000000,14.09,14.29,13.71,13.86,576560,0
|
| 1163 |
+
NRIX.US,D,20250310,000000,13.82,14.16,13.33,13.59,584961,0
|
| 1164 |
+
NRIX.US,D,20250311,000000,13.62,13.965,13.3,13.9,594261,0
|
| 1165 |
+
NRIX.US,D,20250312,000000,14.08,14.87,14.07,14.54,1180222,0
|
| 1166 |
+
NRIX.US,D,20250313,000000,14.45,14.67,12.98,13.19,1890779,0
|
| 1167 |
+
NRIX.US,D,20250314,000000,13.42,13.64,13.115,13.59,680828,0
|
| 1168 |
+
NRIX.US,D,20250317,000000,13.33,13.96,13.04,13.93,757479,0
|
| 1169 |
+
NRIX.US,D,20250318,000000,13.76,13.855,13.505,13.66,655766,0
|
| 1170 |
+
NRIX.US,D,20250319,000000,13.78,14.06,13.56,13.9,681301,0
|
| 1171 |
+
NRIX.US,D,20250320,000000,13.74,14.59,13.675,13.87,1504927,0
|
| 1172 |
+
NRIX.US,D,20250321,000000,13.66,13.67,12.75,12.99,2288289,0
|
| 1173 |
+
NRIX.US,D,20250324,000000,13.12,13.57,13.025,13.34,976097,0
|
| 1174 |
+
NRIX.US,D,20250325,000000,13.54,13.54,12.54,12.58,847242,0
|
| 1175 |
+
NRIX.US,D,20250326,000000,12.52,12.78,12.2,12.73,830578,0
|
| 1176 |
+
NRIX.US,D,20250327,000000,12.84,13.095,12.3901,12.55,577846,0
|
| 1177 |
+
NRIX.US,D,20250328,000000,12.56,12.72,12,12.15,623319,0
|
| 1178 |
+
NRIX.US,D,20250331,000000,11.82,12.03,11.38,11.88,1354291,0
|
| 1179 |
+
NRIX.US,D,20250401,000000,11.8,11.89,10.37,10.47,2398257,0
|
| 1180 |
+
NRIX.US,D,20250402,000000,10.3,11.435,10.21,11.38,1229399,0
|
| 1181 |
+
NRIX.US,D,20250403,000000,10.69,10.91,10.42,10.51,833995,0
|
| 1182 |
+
NRIX.US,D,20250404,000000,10.17,10.52,9.45,9.69,1493806,0
|
| 1183 |
+
NRIX.US,D,20250407,000000,9.27,9.91,8.6,9.72,1871156,0
|
| 1184 |
+
NRIX.US,D,20250408,000000,10.21,10.39,8.805,9.26,1051354,0
|
| 1185 |
+
NRIX.US,D,20250409,000000,9.17,10.16,8.56,9.6,2274137,0
|
| 1186 |
+
NRIX.US,D,20250410,000000,9.35,9.9303,8.18,8.81,1453614,0
|
| 1187 |
+
NRIX.US,D,20250411,000000,8.86,9.155,8.6,9.14,900297,0
|
| 1188 |
+
NRIX.US,D,20250414,000000,9.53,9.97,9.17,9.85,998502,0
|
| 1189 |
+
NRIX.US,D,20250415,000000,9.63,10.165,9.63,9.82,785041,0
|
| 1190 |
+
NRIX.US,D,20250416,000000,9.73,10.015,9.23,9.8,1056487,0
|
| 1191 |
+
NRIX.US,D,20250417,000000,9.65,10.265,9.52,10.24,1322027,0
|
| 1192 |
+
NRIX.US,D,20250421,000000,10,10.96,9.92,10.55,1321142,0
|
| 1193 |
+
NRIX.US,D,20250422,000000,10.73,11.51,10.68,11.46,1149517,0
|
| 1194 |
+
NRIX.US,D,20250423,000000,11.97,12.38,11.55,11.61,2507561,0
|
| 1195 |
+
NRIX.US,D,20250424,000000,11.6,11.75,11.28,11.52,838582,0
|
| 1196 |
+
NRIX.US,D,20250425,000000,11.42,11.73,11.21,11.56,589148,0
|
| 1197 |
+
NRIX.US,D,20250428,000000,11.62,11.72,11.25,11.47,784359,0
|
| 1198 |
+
NRIX.US,D,20250429,000000,11.54,11.655,11.2865,11.44,548631,0
|
| 1199 |
+
NRIX.US,D,20250430,000000,11.28,11.72,11.05,11.53,747531,0
|
| 1200 |
+
NRIX.US,D,20250501,000000,11.41,11.52,11.11,11.16,846835,0
|
| 1201 |
+
NRIX.US,D,20250502,000000,11.35,11.5617,11.18,11.27,599966,0
|
| 1202 |
+
NRIX.US,D,20250505,000000,11.06,11.17,10.73,10.94,525663,0
|
| 1203 |
+
NRIX.US,D,20250506,000000,10.82,10.855,9.64,9.645,680850,0
|
| 1204 |
+
NRIX.US,D,20250507,000000,9.7,9.71,9.195,9.3,1254419,0
|
| 1205 |
+
NRIX.US,D,20250508,000000,9.52,9.875,9.02,9.64,1081903,0
|
| 1206 |
+
NRIX.US,D,20250509,000000,9.65,10.03,9.5,9.5,575746,0
|
| 1207 |
+
NRIX.US,D,20250512,000000,9.94,10.38,9.82,10.18,807599,0
|
| 1208 |
+
NRIX.US,D,20250513,000000,10.25,10.26,9.7,9.73,534474,0
|
| 1209 |
+
NRIX.US,D,20250514,000000,9.78,9.885,9.34,9.58,508349,0
|
| 1210 |
+
NRIX.US,D,20250515,000000,9.64,9.67,9.32,9.46,472478,0
|
| 1211 |
+
NRIX.US,D,20250516,000000,9.46,9.69,9.33,9.56,437891,0
|
| 1212 |
+
NRIX.US,D,20250519,000000,9.34,9.67,9.25,9.51,1042575,0
|
| 1213 |
+
NRIX.US,D,20250520,000000,9.49,10.14,9.3,10.14,1409430,0
|
| 1214 |
+
NRIX.US,D,20250521,000000,10.03,10.03,9.49,9.78,640911,0
|
| 1215 |
+
NRIX.US,D,20250522,000000,9.68,10.1,9.51,9.99,599909,0
|
| 1216 |
+
NRIX.US,D,20250523,000000,9.74,9.86,9.545,9.72,401506,0
|
| 1217 |
+
NRIX.US,D,20250527,000000,10,10.005,9.68,9.77,881414,0
|
| 1218 |
+
NRIX.US,D,20250528,000000,9.79,10.19,9.67,10.04,551700,0
|
| 1219 |
+
NRIX.US,D,20250529,000000,10.2,10.79,9.81,10.64,866487,0
|
| 1220 |
+
NRIX.US,D,20250530,000000,10.59,10.73,10.2,10.63,922966,0
|
| 1221 |
+
NRIX.US,D,20250602,000000,11.05,12.59,11.05,12.14,2404609,0
|
| 1222 |
+
NRIX.US,D,20250603,000000,12.16,12.47,11.95,12.08,1334659,0
|
| 1223 |
+
NRIX.US,D,20250604,000000,12,12.39,11.92,12.16,598240,0
|
| 1224 |
+
NRIX.US,D,20250605,000000,12.08,12.845,11.93,12.5,853784,0
|
| 1225 |
+
NRIX.US,D,20250606,000000,12.82,13.08,12.69,12.78,1088492,0
|
| 1226 |
+
NRIX.US,D,20250609,000000,13.01,13.06,12.245,12.54,739662,0
|
| 1227 |
+
NRIX.US,D,20250610,000000,12.7,13.035,12.56,12.79,620983,0
|
| 1228 |
+
NRIX.US,D,20250611,000000,12.84,13.09,12.61,12.63,595081,0
|
| 1229 |
+
NRIX.US,D,20250612,000000,12.37,12.495,11.635,11.96,891867,0
|
| 1230 |
+
NRIX.US,D,20250613,000000,11.66,12.38,11.62,11.93,779250,0
|
| 1231 |
+
NRIX.US,D,20250616,000000,11.93,11.97,11.46,11.91,553953,0
|
| 1232 |
+
NRIX.US,D,20250617,000000,11.75,11.96,11.38,11.39,453941,0
|
| 1233 |
+
NRIX.US,D,20250618,000000,11.38,12,11.28,11.62,491613,0
|
| 1234 |
+
NRIX.US,D,20250620,000000,11.73,11.88,11.22,11.49,1483188,0
|
| 1235 |
+
NRIX.US,D,20250623,000000,11.47,11.99,11.305,11.98,544743,0
|
| 1236 |
+
NRIX.US,D,20250624,000000,12.2,12.4,11.87,11.97,425729,0
|
| 1237 |
+
NRIX.US,D,20250625,000000,11.89,11.985,11.17,11.62,599519,0
|
| 1238 |
+
NRIX.US,D,20250626,000000,11.54,11.85,11.44,11.84,428293,0
|
| 1239 |
+
NRIX.US,D,20250627,000000,11.89,11.99,11.575,11.64,2059598,0
|
| 1240 |
+
NRIX.US,D,20250630,000000,11.65,11.965,11.37,11.39,669821,0
|
| 1241 |
+
NRIX.US,D,20250701,000000,11.39,11.975,11.34,11.71,619694,0
|
| 1242 |
+
NRIX.US,D,20250702,000000,11.73,12.9,11.455,12.44,779764,0
|
| 1243 |
+
NRIX.US,D,20250703,000000,12.46,12.76,12.27,12.73,279635,0
|
| 1244 |
+
NRIX.US,D,20250707,000000,12.36,12.745,12.1,12.36,740525,0
|
| 1245 |
+
NRIX.US,D,20250708,000000,12.4,12.6984,12.11,12.21,565267,0
|
| 1246 |
+
NRIX.US,D,20250709,000000,12.44,13.39,12.36,13.18,980173,0
|
| 1247 |
+
NRIX.US,D,20250710,000000,14.48,14.5604,12.08,12.67,4412003,0
|
| 1248 |
+
NRIX.US,D,20250711,000000,12.42,12.9,12.365,12.44,1409677,0
|
| 1249 |
+
NRIX.US,D,20250714,000000,12.25,13,12.0747,12.69,995502,0
|
| 1250 |
+
NRIX.US,D,20250715,000000,12.68,12.68,12.11,12.15,1126679,0
|
| 1251 |
+
NRIX.US,D,20250716,000000,12.34,12.6,12.06,12.42,775482,0
|
| 1252 |
+
NRIX.US,D,20250717,000000,12.38,12.56,12.08,12.09,767456,0
|
| 1253 |
+
NRIX.US,D,20250718,000000,12.17,12.31,11.125,11.21,785652,0
|
| 1254 |
+
NRIX.US,D,20250721,000000,11.29,11.7,11.22,11.25,410575,0
|
| 1255 |
+
NRIX.US,D,20250722,000000,11.23,11.4,11.13,11.25,640926,0
|
| 1256 |
+
NRIX.US,D,20250723,000000,11.43,11.92,11.26,11.63,786115,0
|
| 1257 |
+
NRIX.US,D,20250724,000000,11.55,11.72,11.26,11.53,721559,0
|
| 1258 |
+
NRIX.US,D,20250725,000000,11.55,11.7,11.45,11.52,476863,0
|
| 1259 |
+
NRIX.US,D,20250728,000000,11.62,12.32,11.565,11.93,1342541,0
|
| 1260 |
+
NRIX.US,D,20250729,000000,12.06,12.1,11.6,11.89,1001870,0
|
| 1261 |
+
NRIX.US,D,20250730,000000,12.04,12.33,11.78,11.88,803866,0
|
| 1262 |
+
NRIX.US,D,20250731,000000,11.55,11.67,11.06,11.26,1240336,0
|
| 1263 |
+
NRIX.US,D,20250801,000000,11.08,11.32,10.86,11.04,533693,0
|
| 1264 |
+
NRIX.US,D,20250804,000000,11.09,11.36,10.86,11.28,439543,0
|
| 1265 |
+
NRIX.US,D,20250805,000000,11.29,11.465,11.2,11.31,487004,0
|
| 1266 |
+
NRIX.US,D,20250806,000000,11.2,11.32,10.37,10.46,910612,0
|
| 1267 |
+
NRIX.US,D,20250807,000000,10.51,10.51,10,10.07,450626,0
|
| 1268 |
+
NRIX.US,D,20250808,000000,10.01,10.09,9.58,9.84,523479,0
|
| 1269 |
+
NRIX.US,D,20250811,000000,9.84,9.97,9.44,9.65,720464,0
|
| 1270 |
+
NRIX.US,D,20250812,000000,9.77,10.03,9.66,10.02,610421,0
|
| 1271 |
+
NRIX.US,D,20250813,000000,10.09,10.9797,9.98,10.57,543887,0
|
| 1272 |
+
NRIX.US,D,20250814,000000,10.39,10.64,10.16,10.56,373576,0
|
| 1273 |
+
NRIX.US,D,20250815,000000,10.64,10.775,10.43,10.58,502186,0
|
| 1274 |
+
NRIX.US,D,20250818,000000,10.58,10.675,10,10.205,1784836,0
|
| 1275 |
+
NRIX.US,D,20250819,000000,10.28,10.66,9.81,9.84,743734,0
|
| 1276 |
+
NRIX.US,D,20250820,000000,9.91,9.91,9.495,9.53,521700,0
|
| 1277 |
+
NRIX.US,D,20250821,000000,9.4,9.695,9.29,9.65,483985,0
|
| 1278 |
+
NRIX.US,D,20250822,000000,9.77,10.33,9.6351,10.14,617554,0
|
| 1279 |
+
NRIX.US,D,20250825,000000,10.11,10.12,9.625,9.67,398644,0
|
| 1280 |
+
NRIX.US,D,20250826,000000,9.75,9.91,9.28,9.53,620553,0
|
| 1281 |
+
NRIX.US,D,20250827,000000,9.55,9.72,9.51,9.55,447610,0
|
| 1282 |
+
NRIX.US,D,20250828,000000,9.58,9.71,9.31,9.41,504544,0
|
| 1283 |
+
NRIX.US,D,20250829,000000,9.56,9.645,9.29,9.34,1832002,0
|
| 1284 |
+
NRIX.US,D,20250902,000000,9.33,9.68,9.035,9.11,1225490,0
|
| 1285 |
+
NRIX.US,D,20250903,000000,9.09,9.6091,9.06,9.46,1067178,0
|
| 1286 |
+
NRIX.US,D,20250904,000000,9.45,9.45,8.97,9.12,474788,0
|
| 1287 |
+
NRIX.US,D,20250905,000000,9.17,10.025,9.17,9.91,831911,0
|
| 1288 |
+
NRIX.US,D,20250908,000000,9.9,10.13,9.67,9.7,885841,0
|
| 1289 |
+
NRIX.US,D,20250909,000000,9.5,9.631,8.9,9.2,786475,0
|
| 1290 |
+
NRIX.US,D,20250910,000000,9.21,9.25,8.935,8.95,725415,0
|
| 1291 |
+
NRIX.US,D,20250911,000000,8.94,9.25,8.94,9.2,670865,0
|
| 1292 |
+
NRIX.US,D,20250912,000000,9.12,9.225,8.86,9.04,885397,0
|
| 1293 |
+
NRIX.US,D,20250915,000000,9.09,9.115,8.585,8.67,1104243,0
|
| 1294 |
+
NRIX.US,D,20250916,000000,8.62,8.68,8.33,8.44,1063776,0
|
| 1295 |
+
NRIX.US,D,20250917,000000,8.53,9.06,8.455,8.57,1324023,0
|
| 1296 |
+
NRIX.US,D,20250918,000000,8.75,9.06,8.71,8.97,1148605,0
|
| 1297 |
+
NRIX.US,D,20250919,000000,8.97,9.015,8.41,8.44,1826691,0
|
| 1298 |
+
NRIX.US,D,20250922,000000,8.44,8.57,8.22,8.43,777326,0
|
| 1299 |
+
NRIX.US,D,20250923,000000,8.44,8.44,8.195,8.24,1140086,0
|
| 1300 |
+
NRIX.US,D,20250924,000000,8.23,8.72,8.2,8.7,1714980,0
|
| 1301 |
+
NRIX.US,D,20250925,000000,8.57,8.6891,8.215,8.33,1148602,0
|
| 1302 |
+
NRIX.US,D,20250926,000000,8.33,9.0664,8.329,8.93,1460198,0
|
| 1303 |
+
NRIX.US,D,20250929,000000,9.095,9.34,8.8642,9.28,843496,0
|
| 1304 |
+
NRIX.US,D,20250930,000000,9.2,9.41,9.09,9.24,565056,0
|
| 1305 |
+
NRIX.US,D,20251001,000000,9.26,9.75,9.26,9.4,3664855,0
|
| 1306 |
+
NRIX.US,D,20251002,000000,9.44,9.69,8.85,9.08,635011,0
|
| 1307 |
+
NRIX.US,D,20251003,000000,9,9.49,8.99,9.38,770372,0
|
| 1308 |
+
NRIX.US,D,20251006,000000,9.44,10.235,9.43,9.95,1722001,0
|
| 1309 |
+
NRIX.US,D,20251007,000000,10.09,10.139,9.69,9.83,615578,0
|
| 1310 |
+
NRIX.US,D,20251008,000000,9.96,10.33,9.85,9.98,1011871,0
|
| 1311 |
+
NRIX.US,D,20251009,000000,10.03,10.88,10.03,10.86,1147774,0
|
| 1312 |
+
NRIX.US,D,20251010,000000,9.71,10.56,9.5,9.76,1996741,0
|
| 1313 |
+
NRIX.US,D,20251013,000000,9.84,9.905,9,9.72,1566225,0
|
| 1314 |
+
NRIX.US,D,20251014,000000,9.43,9.7,9.14,9.18,1270209,0
|
| 1315 |
+
NRIX.US,D,20251015,000000,9.18,10.43,9.18,10.35,1327063,0
|
| 1316 |
+
NRIX.US,D,20251016,000000,10.44,10.86,10.03,10.03,968186,0
|
| 1317 |
+
NRIX.US,D,20251017,000000,9.83,10.1741,9.71,9.84,603740,0
|
| 1318 |
+
NRIX.US,D,20251020,000000,10.09,10.47,9.925,10.39,838486,0
|
| 1319 |
+
NRIX.US,D,20251021,000000,10.64,10.7899,10.15,10.42,727899,0
|
| 1320 |
+
NRIX.US,D,20251022,000000,11.69,11.7,10.37,10.63,5597869,0
|
| 1321 |
+
NRIX.US,D,20251023,000000,10.54,10.81,10.28,10.4,2673929,0
|
| 1322 |
+
NRIX.US,D,20251024,000000,10.55,11.22,10.38,11.09,2465345,0
|
| 1323 |
+
NRIX.US,D,20251027,000000,11.21,12.06,11.19,11.98,4271876,0
|
| 1324 |
+
NRIX.US,D,20251028,000000,11.72,12.45,11.72,11.9,2127765,0
|
| 1325 |
+
NRIX.US,D,20251029,000000,11.83,12.01,11.37,11.7,1851512,0
|
| 1326 |
+
NRIX.US,D,20251030,000000,11.6,13.235,11.5,12.78,2699220,0
|
| 1327 |
+
NRIX.US,D,20251031,000000,12.61,13.19,12.46,12.94,1680520,0
|
| 1328 |
+
NRIX.US,D,20251103,000000,12.72,13.19,12.28,12.62,2124781,0
|
| 1329 |
+
NRIX.US,D,20251104,000000,12.3,12.53,12.16,12.26,1140868,0
|
| 1330 |
+
NRIX.US,D,20251105,000000,12.25,13.03,11.95,12.455,1504401,0
|
| 1331 |
+
NRIX.US,D,20251106,000000,12.43,12.88,12.3,12.52,1160390,0
|
| 1332 |
+
NRIX.US,D,20251107,000000,12.35,12.385,11.67,12.31,946837,0
|
| 1333 |
+
NRIX.US,D,20251110,000000,12.5,12.8,12.2,12.25,1647081,0
|
| 1334 |
+
NRIX.US,D,20251111,000000,12.22,13.15,12.01,12.86,1911069,0
|
| 1335 |
+
NRIX.US,D,20251112,000000,12.9,13.15,12.15,12.17,1537175,0
|
| 1336 |
+
NRIX.US,D,20251113,000000,12.04,12.94,12.01,12.43,1599905,0
|
| 1337 |
+
NRIX.US,D,20251114,000000,12.23,13.21,12.23,12.8,1273372,0
|
| 1338 |
+
NRIX.US,D,20251117,000000,12.72,13.43,12.645,12.79,1441954,0
|
| 1339 |
+
NRIX.US,D,20251118,000000,12.56,12.99,12.43,12.68,768916,0
|
| 1340 |
+
NRIX.US,D,20251119,000000,12.78,14.56,12.61,14.33,1676702,0
|
| 1341 |
+
NRIX.US,D,20251120,000000,14.68,15.895,14.67,15.33,2372516,0
|
| 1342 |
+
NRIX.US,D,20251121,000000,15.34,16.97,15.25,16.76,2330884,0
|
| 1343 |
+
NRIX.US,D,20251124,000000,16.97,17.65,16.7502,17.15,2694346,0
|
| 1344 |
+
NRIX.US,D,20251125,000000,17.12,17.54,16.63,17,1126790,0
|
| 1345 |
+
NRIX.US,D,20251126,000000,16.97,17.39,16.68,17.2,1169677,0
|
| 1346 |
+
NRIX.US,D,20251128,000000,17.44,17.79,17.25,17.68,906820,0
|
| 1347 |
+
NRIX.US,D,20251201,000000,17.21,17.595,16.74,16.91,1916617,0
|
| 1348 |
+
NRIX.US,D,20251202,000000,16.95,17.28,16.02,16.35,1732281,0
|
| 1349 |
+
NRIX.US,D,20251203,000000,16.46,17.46,16.25,16.83,1593758,0
|
| 1350 |
+
NRIX.US,D,20251204,000000,16.83,18.25,16.5,18.02,1563636,0
|
| 1351 |
+
NRIX.US,D,20251205,000000,18,18.4,17.45,18.09,1228879,0
|
| 1352 |
+
NRIX.US,D,20251208,000000,21.43,22.4999,20.21,21.47,6061844,0
|
| 1353 |
+
NRIX.US,D,20251209,000000,21.43,21.99,19.37,19.55,2881952,0
|
| 1354 |
+
NRIX.US,D,20251210,000000,20.07,20.07,19.0196,19.61,2095599,0
|
| 1355 |
+
NRIX.US,D,20251211,000000,19.63,19.95,19.02,19.07,1420897,0
|
| 1356 |
+
NRIX.US,D,20251212,000000,19.07,19.675,19.06,19.07,1893479,0
|
| 1357 |
+
NRIX.US,D,20251215,000000,19.11,19.59,18.54,19.01,2247014,0
|
| 1358 |
+
NRIX.US,D,20251216,000000,19.06,19.25,18.32,18.84,1846593,0
|
| 1359 |
+
NRIX.US,D,20251217,000000,19.05,19.14,17.97,18.21,1796205,0
|
| 1360 |
+
NRIX.US,D,20251218,000000,18.24,18.64,17.44,18.01,2184238,0
|
| 1361 |
+
NRIX.US,D,20251219,000000,18,18.87,17.91,18.52,5298001,0
|
| 1362 |
+
NRIX.US,D,20251222,000000,18.7,19.67,18.61,19.34,1219817,0
|
| 1363 |
+
NRIX.US,D,20251223,000000,19.11,19.63,19.1,19.29,902383,0
|
| 1364 |
+
NRIX.US,D,20251224,000000,19.47,19.84,19.21,19.36,480464,0
|
| 1365 |
+
NRIX.US,D,20251226,000000,19.35,19.37,18.97,19.3,794351,0
|
| 1366 |
+
NRIX.US,D,20251229,000000,19.03,19.54,18.81,19.36,825221,0
|
| 1367 |
+
NRIX.US,D,20251230,000000,19.28,19.47,18.78,19.02,1089778,0
|
| 1368 |
+
NRIX.US,D,20251231,000000,18.89,19.3,18.89,18.97,891189,0
|
| 1369 |
+
NRIX.US,D,20260102,000000,19,19.03,17.86,18.06,1469781,0
|
| 1370 |
+
NRIX.US,D,20260105,000000,18.06,18.06,17.06,17.49,1400299,0
|
| 1371 |
+
NRIX.US,D,20260106,000000,17.39,17.76,16.9766,17.43,1686063,0
|
| 1372 |
+
NRIX.US,D,20260107,000000,17.56,19.06,17.45,18.49,1734473,0
|
| 1373 |
+
NRIX.US,D,20260108,000000,19.86,19.92,18.35,18.63,1360502,0
|
| 1374 |
+
NRIX.US,D,20260109,000000,18.85,19.335,18.64,19.3,1425295,0
|
| 1375 |
+
NRIX.US,D,20260112,000000,19.13,19.205,17.965,18.38,1195374,0
|
| 1376 |
+
NRIX.US,D,20260113,000000,18.38,19.09,18,18.93,1792103,0
|
| 1377 |
+
NRIX.US,D,20260114,000000,18.85,19.55,18.58,19.04,1014775,0
|
| 1378 |
+
NRIX.US,D,20260115,000000,19.01,19.3,18.61,18.86,890723,0
|
| 1379 |
+
NRIX.US,D,20260116,000000,18.88,19.5,18.47,19.21,1398904,0
|
| 1380 |
+
NRIX.US,D,20260120,000000,18.38,18.775,18.115,18.24,1686290,0
|
| 1381 |
+
NRIX.US,D,20260121,000000,18.17,19.15,18.15,19.02,1279952,0
|
| 1382 |
+
NRIX.US,D,20260122,000000,19,20.18,19,19.39,1425510,0
|
| 1383 |
+
NRIX.US,D,20260123,000000,19.29,19.5697,18.53,18.56,977498,0
|
| 1384 |
+
NRIX.US,D,20260126,000000,18.28,19.045,18.18,18.75,950859,0
|
| 1385 |
+
NRIX.US,D,20260127,000000,18.83,19.65,18.625,19.41,1025853,0
|
| 1386 |
+
NRIX.US,D,20260128,000000,19.44,19.575,17.87,17.87,1043665,0
|
| 1387 |
+
NRIX.US,D,20260129,000000,18.25,19.315,17.22,17.59,1587020,0
|
| 1388 |
+
NRIX.US,D,20260130,000000,17.29,17.54,16.32,16.52,1561182,0
|
| 1389 |
+
NRIX.US,D,20260202,000000,16.52,17.32,16.15,17.09,991435,0
|
| 1390 |
+
NRIX.US,D,20260203,000000,17.06,17.5,16.61,16.79,1245696,0
|
| 1391 |
+
NRIX.US,D,20260204,000000,16.93,16.93,16.0384,16.55,950561,0
|
| 1392 |
+
NRIX.US,D,20260205,000000,16.38,17.005,15.87,15.95,1119905,0
|
| 1393 |
+
NRIX.US,D,20260206,000000,16.29,17.03,16.26,16.85,836566,0
|
| 1394 |
+
NRIX.US,D,20260209,000000,16.78,16.89,16.37,16.71,890033,0
|
| 1395 |
+
NRIX.US,D,20260210,000000,16.92,16.97,16.33,16.45,600985,0
|
| 1396 |
+
NRIX.US,D,20260211,000000,16.52,16.53,15.68,16.11,712158,0
|
| 1397 |
+
NRIX.US,D,20260212,000000,16.31,16.37,15.33,15.73,587046,0
|
| 1398 |
+
NRIX.US,D,20260213,000000,15.92,16.33,15.54,15.6,766969,0
|
| 1399 |
+
NRIX.US,D,20260217,000000,15.52,15.85,15.22,15.64,631657,0
|
| 1400 |
+
NRIX.US,D,20260218,000000,15.8,16.03,15.34,15.495,744735,0
|
daily/us/nasdaq stocks/2/nsit.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq stocks/2/nssc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|