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 etfs/abcs.us.txt +541 -0
- daily/us/nasdaq etfs/aped.us.txt +190 -0
- daily/us/nasdaq etfs/belt.us.txt +327 -0
- daily/us/nasdaq etfs/blcn.us.txt +0 -0
- daily/us/nasdaq etfs/brtr.us.txt +545 -0
- daily/us/nasdaq etfs/bscr.us.txt +0 -0
- daily/us/nasdaq etfs/bsct.us.txt +0 -0
- daily/us/nasdaq etfs/bufi.us.txt +254 -0
- daily/us/nasdaq etfs/coyy.us.txt +140 -0
- daily/us/nasdaq etfs/ddiv.us.txt +0 -0
- daily/us/nasdaq etfs/dfgx.us.txt +569 -0
- daily/us/nasdaq etfs/dtcr.us.txt +1331 -0
- daily/us/nasdaq etfs/dvlu.us.txt +0 -0
- daily/us/nasdaq etfs/dvqq.us.txt +200 -0
- daily/us/nasdaq etfs/dvxp.us.txt +10 -0
- daily/us/nasdaq etfs/elil.us.txt +226 -0
- daily/us/nasdaq etfs/elis.us.txt +213 -0
- daily/us/nasdaq etfs/endw.us.txt +206 -0
- daily/us/nasdaq etfs/enzl.us.txt +0 -0
- daily/us/nasdaq etfs/fbl.us.txt +797 -0
- daily/us/nasdaq etfs/fdtx.us.txt +673 -0
- daily/us/nasdaq etfs/fics.us.txt +1257 -0
- daily/us/nasdaq etfs/ftc.us.txt +0 -0
- daily/us/nasdaq etfs/ftgs.us.txt +826 -0
- daily/us/nasdaq etfs/fv.us.txt +0 -0
- daily/us/nasdaq etfs/fyt.us.txt +0 -0
- daily/us/nasdaq etfs/ggll.us.txt +864 -0
- daily/us/nasdaq etfs/gpiq.us.txt +579 -0
- daily/us/nasdaq etfs/hfsp.us.txt +79 -0
- daily/us/nasdaq etfs/ibit.us.txt +527 -0
- daily/us/nasdaq etfs/ifgl.us.txt +0 -0
- daily/us/nasdaq etfs/ihyf.us.txt +1171 -0
- daily/us/nasdaq etfs/ishp.us.txt +0 -0
- daily/us/nasdaq etfs/jpx.us.txt +106 -0
- daily/us/nasdaq etfs/mkam.us.txt +565 -0
- daily/us/nasdaq etfs/mood.us.txt +934 -0
- daily/us/nasdaq etfs/msfl.us.txt +481 -0
- daily/us/nasdaq etfs/mult.us.txt +47 -0
- daily/us/nasdaq etfs/mycm.us.txt +240 -0
- daily/us/nasdaq etfs/mycn.us.txt +252 -0
- daily/us/nasdaq etfs/nowl.us.txt +151 -0
- daily/us/nasdaq etfs/otgl.us.txt +102 -0
- daily/us/nasdaq etfs/pabd.us.txt +404 -0
- daily/us/nasdaq etfs/pang.us.txt +230 -0
- daily/us/nasdaq etfs/pcmm.us.txt +301 -0
- daily/us/nasdaq etfs/pff.us.txt +0 -0
- daily/us/nasdaq etfs/ppi.us.txt +1037 -0
- daily/us/nasdaq etfs/psch.us.txt +0 -0
- daily/us/nasdaq etfs/py.us.txt +0 -0
- daily/us/nasdaq etfs/qcmd.us.txt +116 -0
daily/us/nasdaq etfs/abcs.us.txt
ADDED
|
@@ -0,0 +1,541 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ABCS.US,D,20231221,000000,25.1801,25.1801,25.1801,25.1801,5,0
|
| 3 |
+
ABCS.US,D,20231222,000000,25.3,25.3,25.2676,25.2676,10006,0
|
| 4 |
+
ABCS.US,D,20231226,000000,25.445,25.445,25.445,25.445,5,0
|
| 5 |
+
ABCS.US,D,20231227,000000,25.75,25.75,25.451,25.451,1030,0
|
| 6 |
+
ABCS.US,D,20231228,000000,25.4781,25.49,25.4781,25.4788,11026,0
|
| 7 |
+
ABCS.US,D,20231229,000000,25.39,25.39,25.3282,25.3282,297,0
|
| 8 |
+
ABCS.US,D,20240102,000000,25.38,25.38,25.2943,25.2943,10019,0
|
| 9 |
+
ABCS.US,D,20240103,000000,24.97,24.9916,24.8107,24.8107,1800,0
|
| 10 |
+
ABCS.US,D,20240104,000000,24.9517,24.97,24.7947,24.7947,22264,0
|
| 11 |
+
ABCS.US,D,20240105,000000,24.95,24.95,24.8857,24.8857,3701,0
|
| 12 |
+
ABCS.US,D,20240108,000000,25.16,25.16,25.1577,25.1577,1023,0
|
| 13 |
+
ABCS.US,D,20240109,000000,24.97,25.01,24.97,25.0014,12100,0
|
| 14 |
+
ABCS.US,D,20240110,000000,24.96,25.054,24.9394,25.054,8100,0
|
| 15 |
+
ABCS.US,D,20240111,000000,24.98,25.01,24.94,24.9489,13826,0
|
| 16 |
+
ABCS.US,D,20240112,000000,25,25,24.8324,24.8324,15791,0
|
| 17 |
+
ABCS.US,D,20240116,000000,24.7,24.71,24.64,24.6513,13275,0
|
| 18 |
+
ABCS.US,D,20240117,000000,24.55,24.55,24.4565,24.4565,20113,0
|
| 19 |
+
ABCS.US,D,20240118,000000,24.45,24.59,24.37,24.5691,11676,0
|
| 20 |
+
ABCS.US,D,20240119,000000,24.55,24.81,24.55,24.7701,1473,0
|
| 21 |
+
ABCS.US,D,20240122,000000,24.99,25.08,24.99,25.0146,3322,0
|
| 22 |
+
ABCS.US,D,20240123,000000,24.99,25.02,24.9465,24.988,5316,0
|
| 23 |
+
ABCS.US,D,20240124,000000,25,25,24.85,24.8715,15180,0
|
| 24 |
+
ABCS.US,D,20240125,000000,24.895,25.0101,24.895,25.0101,1002,0
|
| 25 |
+
ABCS.US,D,20240126,000000,25.0964,25.1,25.0964,25.1,100,0
|
| 26 |
+
ABCS.US,D,20240129,000000,25.2914,25.2914,25.2914,25.2914,2,0
|
| 27 |
+
ABCS.US,D,20240130,000000,25.25,25.2693,25.24,25.2693,374,0
|
| 28 |
+
ABCS.US,D,20240131,000000,25.22,25.34,24.87,24.8744,1413,0
|
| 29 |
+
ABCS.US,D,20240201,000000,24.9,25.1119,24.85,25.1119,10393,0
|
| 30 |
+
ABCS.US,D,20240202,000000,25.11,25.11,25.1,25.1052,6118,0
|
| 31 |
+
ABCS.US,D,20240205,000000,24.8,24.86,24.7922,24.7922,14105,0
|
| 32 |
+
ABCS.US,D,20240206,000000,24.94,24.94,24.9276,24.9276,901,0
|
| 33 |
+
ABCS.US,D,20240207,000000,26.97,26.97,24.94,24.9544,23733,0
|
| 34 |
+
ABCS.US,D,20240208,000000,24.95,25.0697,24.95,25.0697,296,0
|
| 35 |
+
ABCS.US,D,20240209,000000,25.1597,25.1597,25.1597,25.1597,70,0
|
| 36 |
+
ABCS.US,D,20240212,000000,25.55,25.55,25.5044,25.5044,132,0
|
| 37 |
+
ABCS.US,D,20240213,000000,24.91,24.97,24.76,24.8624,46701,0
|
| 38 |
+
ABCS.US,D,20240214,000000,25.2807,25.2807,25.2807,25.2807,20,0
|
| 39 |
+
ABCS.US,D,20240215,000000,25.665,25.665,25.665,25.665,20,0
|
| 40 |
+
ABCS.US,D,20240216,000000,25.6,25.6,25.4529,25.4529,110,0
|
| 41 |
+
ABCS.US,D,20240220,000000,25.36,25.39,25.3234,25.3234,388,0
|
| 42 |
+
ABCS.US,D,20240221,000000,25.28,25.3617,25.28,25.3617,900,0
|
| 43 |
+
ABCS.US,D,20240222,000000,25.475,25.5328,25.46,25.5328,3883,0
|
| 44 |
+
ABCS.US,D,20240223,000000,25.6,25.6633,25.6,25.6633,1100,0
|
| 45 |
+
ABCS.US,D,20240226,000000,25.596,25.65,25.5061,25.5061,10449,0
|
| 46 |
+
ABCS.US,D,20240227,000000,25.56,25.68,25.5,25.6504,11954,0
|
| 47 |
+
ABCS.US,D,20240228,000000,25.725,25.725,25.6409,25.6409,3084,0
|
| 48 |
+
ABCS.US,D,20240229,000000,25.7,25.7989,25.7,25.7989,1051,0
|
| 49 |
+
ABCS.US,D,20240301,000000,25.89,25.9547,25.85,25.8799,3100,0
|
| 50 |
+
ABCS.US,D,20240304,000000,26.03,26.1,26.03,26.045,1459,0
|
| 51 |
+
ABCS.US,D,20240305,000000,26.05,26.05,25.9499,25.9623,2895,0
|
| 52 |
+
ABCS.US,D,20240306,000000,26.15,26.15,26.0572,26.0572,1205,0
|
| 53 |
+
ABCS.US,D,20240307,000000,26.339,26.35,26.3177,26.3177,11000,0
|
| 54 |
+
ABCS.US,D,20240308,000000,26.51,26.5101,26.2621,26.2621,2100,0
|
| 55 |
+
ABCS.US,D,20240311,000000,26.24,26.3056,26.2,26.3056,1501,0
|
| 56 |
+
ABCS.US,D,20240312,000000,26.31,26.43,26.29,26.42,3543,0
|
| 57 |
+
ABCS.US,D,20240313,000000,26.49,26.49,26.41,26.4647,1852,0
|
| 58 |
+
ABCS.US,D,20240314,000000,26.22,26.22,26.01,26.1425,4126,0
|
| 59 |
+
ABCS.US,D,20240315,000000,26.23,26.25,26.1577,26.1577,2108,0
|
| 60 |
+
ABCS.US,D,20240318,000000,26.1992,26.24,26.14,26.1857,2902,0
|
| 61 |
+
ABCS.US,D,20240319,000000,26.25,26.3659,26.16,26.3659,2201,0
|
| 62 |
+
ABCS.US,D,20240320,000000,26.445,26.683,26.445,26.683,2700,0
|
| 63 |
+
ABCS.US,D,20240321,000000,26.9177,26.9835,26.9177,26.9348,4392,0
|
| 64 |
+
ABCS.US,D,20240322,000000,26.92,26.92,26.7703,26.7703,2014,0
|
| 65 |
+
ABCS.US,D,20240325,000000,26.82,26.85,26.77,26.7981,3169,0
|
| 66 |
+
ABCS.US,D,20240326,000000,26.85,26.88,26.715,26.715,2036,0
|
| 67 |
+
ABCS.US,D,20240327,000000,26.8501,27.21,26.85,27.1697,1646,0
|
| 68 |
+
ABCS.US,D,20240328,000000,27.33,27.38,27.24,27.3528,1593,0
|
| 69 |
+
ABCS.US,D,20240401,000000,27.2799,27.28,27.11,27.11,1782,0
|
| 70 |
+
ABCS.US,D,20240402,000000,26.8001,26.8001,26.699,26.6998,2635,0
|
| 71 |
+
ABCS.US,D,20240403,000000,26.69,26.79,26.69,26.78,1939,0
|
| 72 |
+
ABCS.US,D,20240404,000000,26.955,26.98,26.47,26.52,5117,0
|
| 73 |
+
ABCS.US,D,20240405,000000,26.5074,26.6692,26.46,26.6509,5038,0
|
| 74 |
+
ABCS.US,D,20240408,000000,26.7401,26.825,26.7401,26.7555,1201,0
|
| 75 |
+
ABCS.US,D,20240409,000000,26.7625,26.89,26.75,26.89,2559,0
|
| 76 |
+
ABCS.US,D,20240410,000000,26.3977,26.48,26.26,26.3,4802,0
|
| 77 |
+
ABCS.US,D,20240411,000000,26.45,26.45,26.2,26.3245,2310,0
|
| 78 |
+
ABCS.US,D,20240412,000000,26.23,26.23,25.85,25.85,5856,0
|
| 79 |
+
ABCS.US,D,20240415,000000,26.0654,26.12,25.6094,25.6094,2300,0
|
| 80 |
+
ABCS.US,D,20240416,000000,25.38,25.56,25.38,25.4349,1500,0
|
| 81 |
+
ABCS.US,D,20240417,000000,25.5831,25.5831,25.29,25.29,1515,0
|
| 82 |
+
ABCS.US,D,20240418,000000,25.5203,25.5203,25.35,25.3795,2232,0
|
| 83 |
+
ABCS.US,D,20240419,000000,25.4703,25.51,25.47,25.51,1300,0
|
| 84 |
+
ABCS.US,D,20240422,000000,25.53,25.84,25.53,25.7403,1700,0
|
| 85 |
+
ABCS.US,D,20240423,000000,25.84,26.0141,25.73,26.0141,1737,0
|
| 86 |
+
ABCS.US,D,20240424,000000,26.02,26.031,25.935,26.031,1701,0
|
| 87 |
+
ABCS.US,D,20240425,000000,25.8,25.97,25.655,25.83,2205,0
|
| 88 |
+
ABCS.US,D,20240426,000000,25.96,26.04,25.96,25.9613,2300,0
|
| 89 |
+
ABCS.US,D,20240429,000000,26.0501,26.19,26.0501,26.1447,1897,0
|
| 90 |
+
ABCS.US,D,20240430,000000,26.04,26.05,25.6652,25.6652,3150,0
|
| 91 |
+
ABCS.US,D,20240501,000000,25.55,25.84,25.49,25.49,2379,0
|
| 92 |
+
ABCS.US,D,20240502,000000,25.64,25.8674,25.5655,25.8674,3600,0
|
| 93 |
+
ABCS.US,D,20240503,000000,26.14,26.1401,25.9568,26.0744,2002,0
|
| 94 |
+
ABCS.US,D,20240506,000000,26.16,26.33,26.16,26.3108,1400,0
|
| 95 |
+
ABCS.US,D,20240507,000000,26.465,26.465,26.3912,26.3912,2001,0
|
| 96 |
+
ABCS.US,D,20240508,000000,26.35,26.37,26.3326,26.3326,1679,0
|
| 97 |
+
ABCS.US,D,20240509,000000,26.3544,26.5683,26.3544,26.5683,1750,0
|
| 98 |
+
ABCS.US,D,20240510,000000,26.635,26.635,26.5335,26.5503,2254,0
|
| 99 |
+
ABCS.US,D,20240513,000000,26.8,26.8099,26.52,26.52,2305,0
|
| 100 |
+
ABCS.US,D,20240514,000000,26.755,26.83,26.6734,26.779,2100,0
|
| 101 |
+
ABCS.US,D,20240515,000000,26.82,26.9164,26.82,26.9164,2350,0
|
| 102 |
+
ABCS.US,D,20240516,000000,26.8001,26.88,26.8001,26.8216,5160,0
|
| 103 |
+
ABCS.US,D,20240517,000000,26.77,26.8615,26.77,26.8615,3018,0
|
| 104 |
+
ABCS.US,D,20240520,000000,26.8167,26.86,26.8,26.8053,2821,0
|
| 105 |
+
ABCS.US,D,20240521,000000,26.72,26.81,26.71,26.7891,2160,0
|
| 106 |
+
ABCS.US,D,20240522,000000,26.775,26.775,26.655,26.7043,2900,0
|
| 107 |
+
ABCS.US,D,20240523,000000,26.4771,26.48,26.23,26.27,2103,0
|
| 108 |
+
ABCS.US,D,20240524,000000,26.59,26.59,26.48,26.543,1650,0
|
| 109 |
+
ABCS.US,D,20240528,000000,26.55,26.59,26.3625,26.3625,2018,0
|
| 110 |
+
ABCS.US,D,20240529,000000,26.04,26.07,26.015,26.0189,3318,0
|
| 111 |
+
ABCS.US,D,20240530,000000,26.09,26.255,26.09,26.2266,1498,0
|
| 112 |
+
ABCS.US,D,20240531,000000,26.3146,26.5603,26.3,26.5603,2164,0
|
| 113 |
+
ABCS.US,D,20240603,000000,26.53,26.53,26.4,26.42,1183,0
|
| 114 |
+
ABCS.US,D,20240604,000000,26.344,26.44,26.2102,26.2102,1800,0
|
| 115 |
+
ABCS.US,D,20240605,000000,26.1839,26.4004,26.1839,26.4004,4495,0
|
| 116 |
+
ABCS.US,D,20240606,000000,25.71,26.3701,25.71,26.3001,2209,0
|
| 117 |
+
ABCS.US,D,20240607,000000,26.24,26.24,26.2,26.21,1725,0
|
| 118 |
+
ABCS.US,D,20240610,000000,26.11,26.25,26.0765,26.25,3097,0
|
| 119 |
+
ABCS.US,D,20240611,000000,25.99,26.05,25.9729,26.05,2022,0
|
| 120 |
+
ABCS.US,D,20240612,000000,26.525,26.525,26.3106,26.3106,1500,0
|
| 121 |
+
ABCS.US,D,20240613,000000,26,26.1485,26,26.1485,1189,0
|
| 122 |
+
ABCS.US,D,20240614,000000,25.95,25.95,25.8442,25.8442,3935,0
|
| 123 |
+
ABCS.US,D,20240617,000000,25.75,26.0447,25.75,26.0447,21957,0
|
| 124 |
+
ABCS.US,D,20240618,000000,26.15,26.15,26.03,26.04,1443,0
|
| 125 |
+
ABCS.US,D,20240620,000000,26.06,26.15,26.02,26.15,27313,0
|
| 126 |
+
ABCS.US,D,20240621,000000,26.12,26.12,26.025,26.05,6450,0
|
| 127 |
+
ABCS.US,D,20240624,000000,26.14,26.365,26.13,26.23,3717,0
|
| 128 |
+
ABCS.US,D,20240625,000000,26.1,26.25,26.0428,26.0428,3600,0
|
| 129 |
+
ABCS.US,D,20240626,000000,25.85,25.9397,25.85,25.9397,2507,0
|
| 130 |
+
ABCS.US,D,20240627,000000,25.8,25.87,25.8,25.8591,2488,0
|
| 131 |
+
ABCS.US,D,20240628,000000,26.1,26.1,25.915,25.9909,2803,0
|
| 132 |
+
ABCS.US,D,20240701,000000,25.8578,25.92,25.75,25.7819,2506,0
|
| 133 |
+
ABCS.US,D,20240702,000000,25.88,25.92,25.8325,25.8929,3550,0
|
| 134 |
+
ABCS.US,D,20240703,000000,25.92,25.96,25.9126,25.9126,3182,0
|
| 135 |
+
ABCS.US,D,20240705,000000,25.685,25.76,25.685,25.7388,1701,0
|
| 136 |
+
ABCS.US,D,20240708,000000,25.85,25.9,25.75,25.75,1202,0
|
| 137 |
+
ABCS.US,D,20240709,000000,25.74,25.79,25.7157,25.7157,1489,0
|
| 138 |
+
ABCS.US,D,20240710,000000,25.75,25.96,25.75,25.96,1300,0
|
| 139 |
+
ABCS.US,D,20240711,000000,26.3848,26.46,26.3848,26.45,1702,0
|
| 140 |
+
ABCS.US,D,20240712,000000,26.75,26.815,26.7323,26.7323,2200,0
|
| 141 |
+
ABCS.US,D,20240715,000000,26.8418,27.025,26.8418,26.9081,1200,0
|
| 142 |
+
ABCS.US,D,20240716,000000,27.2561,27.5563,27.2,27.5563,2269,0
|
| 143 |
+
ABCS.US,D,20240717,000000,27.5427,27.5427,27.3993,27.3993,1300,0
|
| 144 |
+
ABCS.US,D,20240718,000000,27.61,27.67,27.0916,27.0916,1900,0
|
| 145 |
+
ABCS.US,D,20240719,000000,26.81,26.95,26.8,26.8863,1763,0
|
| 146 |
+
ABCS.US,D,20240722,000000,26.7701,27.1606,26.77,27.1606,2243,0
|
| 147 |
+
ABCS.US,D,20240723,000000,27.1498,27.2077,27.09,27.1228,1600,0
|
| 148 |
+
ABCS.US,D,20240724,000000,27.21,27.21,26.7881,26.7881,1400,0
|
| 149 |
+
ABCS.US,D,20240725,000000,26.79,27.35,26.79,27.0308,1500,0
|
| 150 |
+
ABCS.US,D,20240726,000000,27.3503,27.465,27.23,27.4157,5715,0
|
| 151 |
+
ABCS.US,D,20240729,000000,27.57,27.57,27.4299,27.4315,1326,0
|
| 152 |
+
ABCS.US,D,20240730,000000,27.71,27.71,27.535,27.6508,2400,0
|
| 153 |
+
ABCS.US,D,20240731,000000,27.691,27.975,27.69,27.7384,2200,0
|
| 154 |
+
ABCS.US,D,20240801,000000,27.81,27.88,27.1471,27.32,4521,0
|
| 155 |
+
ABCS.US,D,20240802,000000,26.625,26.74,26.3971,26.5637,2455,0
|
| 156 |
+
ABCS.US,D,20240805,000000,25.655,25.9,25.655,25.9,1318,0
|
| 157 |
+
ABCS.US,D,20240806,000000,26,26.4068,26,26.2,2680,0
|
| 158 |
+
ABCS.US,D,20240807,000000,26.5,26.61,25.97,25.99,3209,0
|
| 159 |
+
ABCS.US,D,20240808,000000,26.35,26.5069,26.32,26.5069,3433,0
|
| 160 |
+
ABCS.US,D,20240809,000000,26.4,26.5313,26.37,26.5313,6722,0
|
| 161 |
+
ABCS.US,D,20240812,000000,26.5,26.5,26.28,26.3055,1466,0
|
| 162 |
+
ABCS.US,D,20240813,000000,26.365,26.67,26.365,26.653,2394,0
|
| 163 |
+
ABCS.US,D,20240814,000000,26.75,26.75,26.6401,26.7174,1786,0
|
| 164 |
+
ABCS.US,D,20240815,000000,27.1104,27.204,27.06,27.1411,2401,0
|
| 165 |
+
ABCS.US,D,20240816,000000,27.1828,27.2513,27.1828,27.2513,2124,0
|
| 166 |
+
ABCS.US,D,20240819,000000,27.32,27.4359,27.32,27.4359,1405,0
|
| 167 |
+
ABCS.US,D,20240820,000000,27.4,27.4,27.19,27.2455,8288,0
|
| 168 |
+
ABCS.US,D,20240821,000000,27.354,27.4867,27.354,27.4867,2587,0
|
| 169 |
+
ABCS.US,D,20240822,000000,27.415,27.415,27.3578,27.3578,1104,0
|
| 170 |
+
ABCS.US,D,20240823,000000,27.78,27.9234,27.78,27.9234,1328,0
|
| 171 |
+
ABCS.US,D,20240826,000000,27.953,27.9661,27.8865,27.8865,1000,0
|
| 172 |
+
ABCS.US,D,20240827,000000,27.82,27.8536,27.77,27.8536,2730,0
|
| 173 |
+
ABCS.US,D,20240828,000000,27.8,27.86,27.624,27.7691,1350,0
|
| 174 |
+
ABCS.US,D,20240829,000000,27.9375,28.0668,27.85,27.8772,3905,0
|
| 175 |
+
ABCS.US,D,20240830,000000,27.9861,28.0833,27.89,28.0833,2498,0
|
| 176 |
+
ABCS.US,D,20240903,000000,28,28,26.315,26.315,1441,0
|
| 177 |
+
ABCS.US,D,20240904,000000,27.65,27.67,27.4899,27.53,1638,0
|
| 178 |
+
ABCS.US,D,20240905,000000,27.62,27.62,27.36,27.36,1406,0
|
| 179 |
+
ABCS.US,D,20240906,000000,27.4419,27.4419,26.91,26.953,1635,0
|
| 180 |
+
ABCS.US,D,20240909,000000,27.0716,27.27,27.0716,27.09,1653,0
|
| 181 |
+
ABCS.US,D,20240910,000000,26.95,26.9732,26.93,26.9732,1297,0
|
| 182 |
+
ABCS.US,D,20240911,000000,26.6,27.0176,26.49,27.0176,2094,0
|
| 183 |
+
ABCS.US,D,20240912,000000,27.1,27.2105,26.925,27.2105,3810,0
|
| 184 |
+
ABCS.US,D,20240913,000000,27.54,27.6469,27.54,27.6469,2301,0
|
| 185 |
+
ABCS.US,D,20240916,000000,27.86,27.86,27.77,27.8548,2663,0
|
| 186 |
+
ABCS.US,D,20240917,000000,28.02,28.115,27.94,27.94,4104,0
|
| 187 |
+
ABCS.US,D,20240918,000000,28,28.15,28,28.0049,2138,0
|
| 188 |
+
ABCS.US,D,20240919,000000,28.42,28.42,28.3957,28.3957,1100,0
|
| 189 |
+
ABCS.US,D,20240920,000000,28.22,28.26,28.2001,28.2197,2800,0
|
| 190 |
+
ABCS.US,D,20240923,000000,28.67,28.67,28.255,28.34,1723,0
|
| 191 |
+
ABCS.US,D,20240924,000000,28.2701,28.3301,28.27,28.2794,1743,0
|
| 192 |
+
ABCS.US,D,20240925,000000,28.22,28.22,27.99,27.99,2522,0
|
| 193 |
+
ABCS.US,D,20240926,000000,28.2301,28.323,28.2,28.323,3139,0
|
| 194 |
+
ABCS.US,D,20240927,000000,28.4541,28.4793,28.345,28.38,2909,0
|
| 195 |
+
ABCS.US,D,20240930,000000,28.3,28.41,28.19,28.3792,3208,0
|
| 196 |
+
ABCS.US,D,20241001,000000,28.1147,28.1252,28.02,28.1252,1300,0
|
| 197 |
+
ABCS.US,D,20241002,000000,27.94,28.0338,27.94,28.0338,2403,0
|
| 198 |
+
ABCS.US,D,20241003,000000,27.95,27.99,27.87,27.87,1783,0
|
| 199 |
+
ABCS.US,D,20241004,000000,28.2,28.26,28.06,28.26,2763,0
|
| 200 |
+
ABCS.US,D,20241007,000000,28.006,28.06,27.835,27.9699,1200,0
|
| 201 |
+
ABCS.US,D,20241008,000000,27.99,28.04,27.9899,28.0071,2324,0
|
| 202 |
+
ABCS.US,D,20241009,000000,28.1321,28.2321,28.01,28.2192,2200,0
|
| 203 |
+
ABCS.US,D,20241010,000000,28.1,28.17,28.0975,28.0975,1702,0
|
| 204 |
+
ABCS.US,D,20241011,000000,28.35,28.48,28.34,28.4547,1700,0
|
| 205 |
+
ABCS.US,D,20241014,000000,28.5199,28.6575,28.41,28.6575,2266,0
|
| 206 |
+
ABCS.US,D,20241015,000000,28.63,28.6301,28.4899,28.4899,2558,0
|
| 207 |
+
ABCS.US,D,20241016,000000,28.695,28.8013,28.695,28.8013,1514,0
|
| 208 |
+
ABCS.US,D,20241017,000000,28.77,28.77,28.74,28.77,1120,0
|
| 209 |
+
ABCS.US,D,20241018,000000,28.77,28.81,28.77,28.7949,1698,0
|
| 210 |
+
ABCS.US,D,20241021,000000,28.72,28.72,28.5122,28.5122,1249,0
|
| 211 |
+
ABCS.US,D,20241022,000000,28.38,28.3963,28.3501,28.3963,1230,0
|
| 212 |
+
ABCS.US,D,20241023,000000,28.31,28.3349,28.29,28.3349,1565,0
|
| 213 |
+
ABCS.US,D,20241024,000000,28.43,28.46,28.37,28.38,2205,0
|
| 214 |
+
ABCS.US,D,20241025,000000,28.6,28.67,28.3,28.31,1868,0
|
| 215 |
+
ABCS.US,D,20241028,000000,28.4885,28.65,28.4885,28.5709,1410,0
|
| 216 |
+
ABCS.US,D,20241029,000000,28.3685,28.44,28.3685,28.42,1903,0
|
| 217 |
+
ABCS.US,D,20241030,000000,28.47,28.62,28.4571,28.4571,1808,0
|
| 218 |
+
ABCS.US,D,20241031,000000,28.5,28.5,28.2069,28.2069,1306,0
|
| 219 |
+
ABCS.US,D,20241101,000000,28.28,28.45,28.28,28.4499,1404,0
|
| 220 |
+
ABCS.US,D,20241104,000000,28.44,28.44,28.27,28.29,2034,0
|
| 221 |
+
ABCS.US,D,20241105,000000,28.53,28.656,28.5299,28.656,1912,0
|
| 222 |
+
ABCS.US,D,20241106,000000,29.64,29.69,29.4635,29.69,1826,0
|
| 223 |
+
ABCS.US,D,20241107,000000,29.75,29.83,29.69,29.72,1224,0
|
| 224 |
+
ABCS.US,D,20241108,000000,29.7847,29.84,29.7413,29.7413,1102,0
|
| 225 |
+
ABCS.US,D,20241111,000000,30.09,30.13,30.0283,30.0283,1706,0
|
| 226 |
+
ABCS.US,D,20241112,000000,29.935,29.99,29.7484,29.7484,1803,0
|
| 227 |
+
ABCS.US,D,20241113,000000,29.87,29.87,29.6476,29.6476,1605,0
|
| 228 |
+
ABCS.US,D,20241114,000000,29.77,29.77,29.4977,29.4977,1220,0
|
| 229 |
+
ABCS.US,D,20241115,000000,29.45,29.515,29.3127,29.3127,701,0
|
| 230 |
+
ABCS.US,D,20241118,000000,29.324,29.4551,29.324,29.4233,1368,0
|
| 231 |
+
ABCS.US,D,20241119,000000,29.25,29.35,29.25,29.33,1037,0
|
| 232 |
+
ABCS.US,D,20241120,000000,29.3,29.4951,29.26,29.4951,1763,0
|
| 233 |
+
ABCS.US,D,20241121,000000,29.71,29.95,29.71,29.9448,1288,0
|
| 234 |
+
ABCS.US,D,20241122,000000,30.15,30.3248,30.15,30.3248,2402,0
|
| 235 |
+
ABCS.US,D,20241125,000000,30.755,30.86,30.7001,30.78,1601,0
|
| 236 |
+
ABCS.US,D,20241126,000000,30.638,30.64,30.54,30.5951,1215,0
|
| 237 |
+
ABCS.US,D,20241127,000000,30.73,30.785,30.5976,30.5976,1384,0
|
| 238 |
+
ABCS.US,D,20241129,000000,30.69,30.7036,30.62,30.62,1186,0
|
| 239 |
+
ABCS.US,D,20241202,000000,30.6,30.6349,30.58,30.6058,1300,0
|
| 240 |
+
ABCS.US,D,20241203,000000,30.505,30.5499,30.4551,30.4551,1141,0
|
| 241 |
+
ABCS.US,D,20241204,000000,30.54,30.54,30.32,30.4384,1401,0
|
| 242 |
+
ABCS.US,D,20241205,000000,30.49,30.49,30.2341,30.2341,1246,0
|
| 243 |
+
ABCS.US,D,20241206,000000,30.45,30.45,30.2861,30.33,1105,0
|
| 244 |
+
ABCS.US,D,20241209,000000,30.35,30.52,30.1844,30.1844,1510,0
|
| 245 |
+
ABCS.US,D,20241210,000000,29.9362,30.08,29.9312,29.9312,1702,0
|
| 246 |
+
ABCS.US,D,20241211,000000,30.01,30.105,29.9981,30.0769,1501,0
|
| 247 |
+
ABCS.US,D,20241212,000000,29.99,30.055,29.9249,29.9249,2834,0
|
| 248 |
+
ABCS.US,D,20241213,000000,29.85,29.85,29.795,29.8015,1322,0
|
| 249 |
+
ABCS.US,D,20241216,000000,29.8604,29.87,29.6873,29.6873,1651,0
|
| 250 |
+
ABCS.US,D,20241217,000000,29.52,29.52,29.3799,29.4056,2392,0
|
| 251 |
+
ABCS.US,D,20241218,000000,29.51,29.51,28.4844,28.4844,1100,0
|
| 252 |
+
ABCS.US,D,20241219,000000,28.6,28.61,28.4102,28.4102,1609,0
|
| 253 |
+
ABCS.US,D,20241220,000000,28.3901,28.8991,28.3901,28.7366,2230,0
|
| 254 |
+
ABCS.US,D,20241223,000000,28.613,28.85,28.613,28.8253,1621,0
|
| 255 |
+
ABCS.US,D,20241224,000000,28.8,28.9985,28.8,28.9985,1404,0
|
| 256 |
+
ABCS.US,D,20241226,000000,28.91,29.1308,28.89,29.1308,1224,0
|
| 257 |
+
ABCS.US,D,20241227,000000,29.1009,29.1009,28.7617,28.8577,1805,0
|
| 258 |
+
ABCS.US,D,20241230,000000,28.27,28.5,28.27,28.45,3577,0
|
| 259 |
+
ABCS.US,D,20241231,000000,28.7139,28.7139,28.58,28.58,2972,0
|
| 260 |
+
ABCS.US,D,20250102,000000,28.74,28.782,28.4149,28.53,1773,0
|
| 261 |
+
ABCS.US,D,20250103,000000,28.608,28.7398,28.6,28.7398,2707,0
|
| 262 |
+
ABCS.US,D,20250106,000000,29.06,29.0824,28.78,28.78,2009,0
|
| 263 |
+
ABCS.US,D,20250107,000000,28.86,28.86,28.63,28.7113,1315,0
|
| 264 |
+
ABCS.US,D,20250108,000000,28.48,28.662,28.45,28.662,1400,0
|
| 265 |
+
ABCS.US,D,20250110,000000,28.45,28.4532,28.235,28.29,2015,0
|
| 266 |
+
ABCS.US,D,20250113,000000,28.3038,28.5404,28.2999,28.5404,2182,0
|
| 267 |
+
ABCS.US,D,20250114,000000,28.74,28.8467,28.6399,28.8467,1255,0
|
| 268 |
+
ABCS.US,D,20250115,000000,29.3059,29.3059,29.17,29.17,1202,0
|
| 269 |
+
ABCS.US,D,20250116,000000,29.14,29.375,29.14,29.375,1931,0
|
| 270 |
+
ABCS.US,D,20250117,000000,29.45,29.4945,29.45,29.4945,2063,0
|
| 271 |
+
ABCS.US,D,20250121,000000,29.68,29.8148,29.68,29.8148,3689,0
|
| 272 |
+
ABCS.US,D,20250122,000000,29.705,29.74,29.6432,29.6432,2168,0
|
| 273 |
+
ABCS.US,D,20250123,000000,29.59,29.7522,29.59,29.7522,3028,0
|
| 274 |
+
ABCS.US,D,20250124,000000,29.74,29.74,29.7167,29.7167,2032,0
|
| 275 |
+
ABCS.US,D,20250127,000000,29.6782,29.85,29.6782,29.85,3709,0
|
| 276 |
+
ABCS.US,D,20250128,000000,29.83,29.83,29.785,29.79,3830,0
|
| 277 |
+
ABCS.US,D,20250129,000000,29.85,29.8615,29.75,29.75,3228,0
|
| 278 |
+
ABCS.US,D,20250130,000000,29.95,30.13,29.92,29.92,4097,0
|
| 279 |
+
ABCS.US,D,20250131,000000,29.95,30.05,29.67,29.67,2778,0
|
| 280 |
+
ABCS.US,D,20250203,000000,29.23,29.5162,29.05,29.442,5517,0
|
| 281 |
+
ABCS.US,D,20250204,000000,29.41,29.56,29.41,29.5133,5350,0
|
| 282 |
+
ABCS.US,D,20250205,000000,29.63,29.7,29.56,29.6753,4824,0
|
| 283 |
+
ABCS.US,D,20250206,000000,29.618,29.67,29.5299,29.5956,1772,0
|
| 284 |
+
ABCS.US,D,20250207,000000,29.6556,29.6556,29.3999,29.45,2516,0
|
| 285 |
+
ABCS.US,D,20250210,000000,29.412,29.4297,29.39,29.42,1798,0
|
| 286 |
+
ABCS.US,D,20250211,000000,29.24,29.2537,29.202,29.2537,2061,0
|
| 287 |
+
ABCS.US,D,20250212,000000,29.0234,29.09,29.0234,29.09,3307,0
|
| 288 |
+
ABCS.US,D,20250213,000000,29.07,29.2819,29.07,29.2819,4906,0
|
| 289 |
+
ABCS.US,D,20250214,000000,29.41,29.4101,29.3629,29.3629,1901,0
|
| 290 |
+
ABCS.US,D,20250218,000000,29.436,29.5708,29.436,29.5708,3006,0
|
| 291 |
+
ABCS.US,D,20250219,000000,29.43,29.61,29.415,29.61,2913,0
|
| 292 |
+
ABCS.US,D,20250220,000000,29.486,29.5015,29.322,29.5015,2676,0
|
| 293 |
+
ABCS.US,D,20250221,000000,29.375,29.39,28.95,28.95,3872,0
|
| 294 |
+
ABCS.US,D,20250224,000000,28.865,29.055,28.865,28.97,6001,0
|
| 295 |
+
ABCS.US,D,20250225,000000,29.07,29.0767,28.887,29.0319,3108,0
|
| 296 |
+
ABCS.US,D,20250226,000000,29.1,29.1,28.9202,28.9253,1505,0
|
| 297 |
+
ABCS.US,D,20250227,000000,29.02,29.02,28.58,28.6739,3626,0
|
| 298 |
+
ABCS.US,D,20250228,000000,28.835,28.97,28.8,28.97,2503,0
|
| 299 |
+
ABCS.US,D,20250303,000000,29.01,29.01,28.31,28.4135,3467,0
|
| 300 |
+
ABCS.US,D,20250304,000000,27.864,28.22,27.75,27.9268,4719,0
|
| 301 |
+
ABCS.US,D,20250305,000000,27.92,28.26,27.92,28.22,3522,0
|
| 302 |
+
ABCS.US,D,20250306,000000,27.9094,28.14,27.89,27.9662,3083,0
|
| 303 |
+
ABCS.US,D,20250307,000000,28.0701,28.235,27.9199,28.2124,3796,0
|
| 304 |
+
ABCS.US,D,20250310,000000,28.045,28.045,27.5837,27.68,3147,0
|
| 305 |
+
ABCS.US,D,20250311,000000,27.855,27.855,27.3578,27.3578,3991,0
|
| 306 |
+
ABCS.US,D,20250312,000000,27.36,27.36,27.2248,27.2248,2208,0
|
| 307 |
+
ABCS.US,D,20250313,000000,27.21,27.21,26.8735,26.8735,3826,0
|
| 308 |
+
ABCS.US,D,20250314,000000,27.165,27.5,27.165,27.5,3048,0
|
| 309 |
+
ABCS.US,D,20250317,000000,27.69,27.94,27.69,27.8864,3110,0
|
| 310 |
+
ABCS.US,D,20250318,000000,27.87,27.87,27.72,27.7715,3698,0
|
| 311 |
+
ABCS.US,D,20250319,000000,27.87,28.08,27.87,28.0276,3575,0
|
| 312 |
+
ABCS.US,D,20250320,000000,28.13,28.13,27.931,27.931,2729,0
|
| 313 |
+
ABCS.US,D,20250321,000000,27.61,27.78,27.58,27.7611,4000,0
|
| 314 |
+
ABCS.US,D,20250324,000000,28.188,28.35,28.18,28.3361,3502,0
|
| 315 |
+
ABCS.US,D,20250325,000000,28.33,28.34,28.226,28.226,3214,0
|
| 316 |
+
ABCS.US,D,20250326,000000,28.34,28.3414,28.2198,28.22,3503,0
|
| 317 |
+
ABCS.US,D,20250327,000000,28.04,28.19,28.0399,28.0408,2406,0
|
| 318 |
+
ABCS.US,D,20250328,000000,27.68,27.69,27.5184,27.5184,3685,0
|
| 319 |
+
ABCS.US,D,20250331,000000,27.36,27.73,27.36,27.6693,3406,0
|
| 320 |
+
ABCS.US,D,20250401,000000,27.54,27.71,27.52,27.6859,3908,0
|
| 321 |
+
ABCS.US,D,20250402,000000,27.7099,28.0472,27.7094,28.0472,5429,0
|
| 322 |
+
ABCS.US,D,20250403,000000,26.73,26.865,26.43,26.43,8880,0
|
| 323 |
+
ABCS.US,D,20250404,000000,25.37,25.43,25.07,25.07,5097,0
|
| 324 |
+
ABCS.US,D,20250407,000000,24.11,25.71,24.025,24.7,12038,0
|
| 325 |
+
ABCS.US,D,20250408,000000,25.491,25.6,24.08,24.29,7628,0
|
| 326 |
+
ABCS.US,D,20250409,000000,24.38,26.3705,24.01,26.3127,10607,0
|
| 327 |
+
ABCS.US,D,20250410,000000,25.57,25.57,24.6599,25.2481,6589,0
|
| 328 |
+
ABCS.US,D,20250411,000000,24.92,25.5931,24.9028,25.5931,10018,0
|
| 329 |
+
ABCS.US,D,20250414,000000,25.76,25.935,25.75,25.93,6725,0
|
| 330 |
+
ABCS.US,D,20250415,000000,25.915,25.95,25.73,25.7579,3949,0
|
| 331 |
+
ABCS.US,D,20250416,000000,25.74,25.74,25.36,25.517,3815,0
|
| 332 |
+
ABCS.US,D,20250417,000000,25.62,25.85,25.6199,25.67,8651,0
|
| 333 |
+
ABCS.US,D,20250421,000000,25.4352,25.4352,25.0099,25.1495,4875,0
|
| 334 |
+
ABCS.US,D,20250422,000000,25.588,25.8756,25.588,25.8756,5580,0
|
| 335 |
+
ABCS.US,D,20250423,000000,26.75,26.785,26.14,26.1843,3463,0
|
| 336 |
+
ABCS.US,D,20250424,000000,26.1863,26.6,26.1863,26.5868,6031,0
|
| 337 |
+
ABCS.US,D,20250425,000000,26.41,26.47,26.3917,26.4562,5510,0
|
| 338 |
+
ABCS.US,D,20250428,000000,26.61,26.61,26.415,26.5902,5100,0
|
| 339 |
+
ABCS.US,D,20250429,000000,26.22,26.7789,26.22,26.7499,4805,0
|
| 340 |
+
ABCS.US,D,20250430,000000,26.09,26.66,26.09,26.66,6318,0
|
| 341 |
+
ABCS.US,D,20250501,000000,26.839,26.8901,26.6399,26.6399,5962,0
|
| 342 |
+
ABCS.US,D,20250502,000000,26.965,27.18,26.965,27.1644,5100,0
|
| 343 |
+
ABCS.US,D,20250505,000000,27.0781,27.32,27.04,27.1,4907,0
|
| 344 |
+
ABCS.US,D,20250506,000000,26.926,26.94,26.85,26.9314,3100,0
|
| 345 |
+
ABCS.US,D,20250507,000000,27.05,27.08,27.04,27.0765,4257,0
|
| 346 |
+
ABCS.US,D,20250508,000000,27.38,27.615,27.38,27.4866,3602,0
|
| 347 |
+
ABCS.US,D,20250509,000000,27.51,27.55,27.44,27.4966,4754,0
|
| 348 |
+
ABCS.US,D,20250512,000000,28.5485,28.5485,28.305,28.3591,3541,0
|
| 349 |
+
ABCS.US,D,20250513,000000,28.463,28.53,28.463,28.4656,3610,0
|
| 350 |
+
ABCS.US,D,20250514,000000,28.36,28.36,28.2464,28.2464,5008,0
|
| 351 |
+
ABCS.US,D,20250515,000000,28.19,28.38,28.17,28.3705,4861,0
|
| 352 |
+
ABCS.US,D,20250516,000000,28.51,28.656,28.5,28.656,3980,0
|
| 353 |
+
ABCS.US,D,20250519,000000,28.43,28.6,28.4299,28.5866,5633,0
|
| 354 |
+
ABCS.US,D,20250520,000000,28.66,28.66,28.5217,28.5217,2380,0
|
| 355 |
+
ABCS.US,D,20250521,000000,28.29,28.29,27.8338,27.8338,6407,0
|
| 356 |
+
ABCS.US,D,20250522,000000,27.64,27.8,27.63,27.7221,6100,0
|
| 357 |
+
ABCS.US,D,20250523,000000,27.5173,27.665,27.4799,27.634,5252,0
|
| 358 |
+
ABCS.US,D,20250527,000000,27.8,28.16,27.8,28.16,3702,0
|
| 359 |
+
ABCS.US,D,20250528,000000,28.15,28.15,27.8688,27.8688,3201,0
|
| 360 |
+
ABCS.US,D,20250529,000000,27.9692,27.999,27.83,27.9744,3466,0
|
| 361 |
+
ABCS.US,D,20250530,000000,27.96,27.9631,27.86,27.9631,3281,0
|
| 362 |
+
ABCS.US,D,20250602,000000,27.5454,27.8773,27.52,27.8773,4000,0
|
| 363 |
+
ABCS.US,D,20250603,000000,27.88,28.24,27.8799,28.1918,4122,0
|
| 364 |
+
ABCS.US,D,20250604,000000,28.17,28.24,28.0492,28.0492,4228,0
|
| 365 |
+
ABCS.US,D,20250605,000000,28.01,28.1514,27.9689,27.9689,4504,0
|
| 366 |
+
ABCS.US,D,20250606,000000,28.21,28.2956,28.19,28.2956,4007,0
|
| 367 |
+
ABCS.US,D,20250609,000000,28.2898,28.32,28.18,28.3157,6329,0
|
| 368 |
+
ABCS.US,D,20250610,000000,28.436,28.5,28.3954,28.4277,5000,0
|
| 369 |
+
ABCS.US,D,20250611,000000,28.56,28.56,28.3607,28.3607,4100,0
|
| 370 |
+
ABCS.US,D,20250612,000000,28.224,28.3627,28.224,28.3627,3230,0
|
| 371 |
+
ABCS.US,D,20250613,000000,28.17,28.2107,27.906,27.9545,2224,0
|
| 372 |
+
ABCS.US,D,20250616,000000,28.26,28.37,28.2454,28.2597,11225,0
|
| 373 |
+
ABCS.US,D,20250617,000000,28.23,28.23,28.0119,28.0119,2813,0
|
| 374 |
+
ABCS.US,D,20250618,000000,28.11,28.245,28.0973,28.0973,4789,0
|
| 375 |
+
ABCS.US,D,20250620,000000,28.25,28.28,28.115,28.1515,2900,0
|
| 376 |
+
ABCS.US,D,20250623,000000,28.0931,28.35,28.06,28.3398,5308,0
|
| 377 |
+
ABCS.US,D,20250624,000000,28.58,28.6632,28.5008,28.6281,6096,0
|
| 378 |
+
ABCS.US,D,20250625,000000,28.5,28.52,28.3852,28.3852,3567,0
|
| 379 |
+
ABCS.US,D,20250626,000000,28.54,28.7027,28.52,28.7027,4429,0
|
| 380 |
+
ABCS.US,D,20250627,000000,28.61,28.76,28.55,28.6613,3205,0
|
| 381 |
+
ABCS.US,D,20250630,000000,28.67,28.78,28.65,28.7584,3409,0
|
| 382 |
+
ABCS.US,D,20250701,000000,28.92,29.3601,28.92,29.2041,5546,0
|
| 383 |
+
ABCS.US,D,20250702,000000,29.02,29.2399,28.9905,29.21,3289,0
|
| 384 |
+
ABCS.US,D,20250703,000000,29.42,29.45,29.33,29.3443,3663,0
|
| 385 |
+
ABCS.US,D,20250707,000000,29.3,29.3,29.0369,29.0369,3188,0
|
| 386 |
+
ABCS.US,D,20250708,000000,29.109,29.23,29.109,29.1705,1858,0
|
| 387 |
+
ABCS.US,D,20250709,000000,29.14,29.2256,29.115,29.2256,2601,0
|
| 388 |
+
ABCS.US,D,20250710,000000,29.31,29.565,29.31,29.444,2506,0
|
| 389 |
+
ABCS.US,D,20250711,000000,29.175,29.19,29.14,29.168,3708,0
|
| 390 |
+
ABCS.US,D,20250714,000000,29.18,29.26,29.1735,29.235,1844,0
|
| 391 |
+
ABCS.US,D,20250715,000000,29.125,29.125,28.6838,28.6838,2118,0
|
| 392 |
+
ABCS.US,D,20250716,000000,28.83,28.8313,28.59,28.8313,2979,0
|
| 393 |
+
ABCS.US,D,20250717,000000,28.85,29.0847,28.85,29.0847,1606,0
|
| 394 |
+
ABCS.US,D,20250718,000000,29.18,29.18,28.9984,28.9984,2582,0
|
| 395 |
+
ABCS.US,D,20250721,000000,29.04,29.08,28.845,28.845,3880,0
|
| 396 |
+
ABCS.US,D,20250722,000000,29.1333,29.31,29.1333,29.3041,2712,0
|
| 397 |
+
ABCS.US,D,20250723,000000,29.52,29.5991,29.4468,29.5991,4273,0
|
| 398 |
+
ABCS.US,D,20250724,000000,29.525,29.54,29.2701,29.2701,2002,0
|
| 399 |
+
ABCS.US,D,20250725,000000,29.26,29.4793,29.205,29.4793,4552,0
|
| 400 |
+
ABCS.US,D,20250728,000000,29.42,29.45,29.32,29.3444,3994,0
|
| 401 |
+
ABCS.US,D,20250729,000000,29.405,29.41,29.2,29.2596,3961,0
|
| 402 |
+
ABCS.US,D,20250730,000000,29.21,29.315,28.99,29.0601,3319,0
|
| 403 |
+
ABCS.US,D,20250731,000000,29.05,29.16,28.8242,28.8242,4041,0
|
| 404 |
+
ABCS.US,D,20250801,000000,28.3799,28.49,28.19,28.426,4782,0
|
| 405 |
+
ABCS.US,D,20250804,000000,28.6454,28.79,28.64,28.7742,2439,0
|
| 406 |
+
ABCS.US,D,20250805,000000,28.8302,28.86,28.79,28.8203,4485,0
|
| 407 |
+
ABCS.US,D,20250806,000000,28.78,28.78,28.74,28.7444,6700,0
|
| 408 |
+
ABCS.US,D,20250807,000000,28.88,28.88,28.6772,28.6772,2065,0
|
| 409 |
+
ABCS.US,D,20250808,000000,28.89,28.89,28.76,28.8288,4303,0
|
| 410 |
+
ABCS.US,D,20250811,000000,28.83,28.88,28.744,28.744,3188,0
|
| 411 |
+
ABCS.US,D,20250812,000000,28.92,29.3657,28.92,29.3657,8105,0
|
| 412 |
+
ABCS.US,D,20250813,000000,29.53,29.935,29.53,29.935,5012,0
|
| 413 |
+
ABCS.US,D,20250814,000000,29.65,29.7677,29.6056,29.7677,5667,0
|
| 414 |
+
ABCS.US,D,20250815,000000,29.84,29.84,29.6577,29.6577,3103,0
|
| 415 |
+
ABCS.US,D,20250818,000000,29.75,29.76,29.6963,29.6963,2560,0
|
| 416 |
+
ABCS.US,D,20250819,000000,29.85,29.97,29.795,29.8242,4063,0
|
| 417 |
+
ABCS.US,D,20250820,000000,29.82,29.82,29.7499,29.7813,2401,0
|
| 418 |
+
ABCS.US,D,20250821,000000,29.61,29.7374,29.61,29.7111,2600,0
|
| 419 |
+
ABCS.US,D,20250822,000000,29.9373,30.54,29.9373,30.5282,5722,0
|
| 420 |
+
ABCS.US,D,20250825,000000,30.37,30.41,30.355,30.355,2547,0
|
| 421 |
+
ABCS.US,D,20250826,000000,30.3985,30.41,30.341,30.3602,3221,0
|
| 422 |
+
ABCS.US,D,20250827,000000,30.491,30.53,30.45,30.5201,3308,0
|
| 423 |
+
ABCS.US,D,20250828,000000,30.3856,30.4673,30.3856,30.4673,2011,0
|
| 424 |
+
ABCS.US,D,20250829,000000,30.4956,30.5109,30.46,30.5109,2900,0
|
| 425 |
+
ABCS.US,D,20250902,000000,30.27,30.39,30.26,30.373,2441,0
|
| 426 |
+
ABCS.US,D,20250903,000000,30.303,30.32,30.3,30.31,2499,0
|
| 427 |
+
ABCS.US,D,20250904,000000,30.26,30.535,30.25,30.535,3785,0
|
| 428 |
+
ABCS.US,D,20250905,000000,30.745,30.745,30.49,30.5377,2201,0
|
| 429 |
+
ABCS.US,D,20250908,000000,30.37,30.4732,30.23,30.4732,4683,0
|
| 430 |
+
ABCS.US,D,20250909,000000,30.4499,30.45,30.339,30.339,3046,0
|
| 431 |
+
ABCS.US,D,20250910,000000,30.36,30.4,30.1617,30.1966,4924,0
|
| 432 |
+
ABCS.US,D,20250911,000000,30.54,30.7181,30.54,30.7181,3122,0
|
| 433 |
+
ABCS.US,D,20250912,000000,30.5595,30.56,30.4289,30.4289,2093,0
|
| 434 |
+
ABCS.US,D,20250915,000000,30.38,30.38,30.1994,30.1994,3908,0
|
| 435 |
+
ABCS.US,D,20250916,000000,30.02,30.13,30.019,30.1062,3835,0
|
| 436 |
+
ABCS.US,D,20250917,000000,30.32,30.37,30.03,30.1417,5215,0
|
| 437 |
+
ABCS.US,D,20250918,000000,30.2897,30.43,30.28,30.398,3285,0
|
| 438 |
+
ABCS.US,D,20250919,000000,30.31,30.3281,30.2108,30.2108,5072,0
|
| 439 |
+
ABCS.US,D,20250922,000000,30.03,30.2,30.03,30.1819,3200,0
|
| 440 |
+
ABCS.US,D,20250923,000000,30.32,30.465,30.1662,30.1662,2219,0
|
| 441 |
+
ABCS.US,D,20250924,000000,30.23,30.24,30.18,30.185,3998,0
|
| 442 |
+
ABCS.US,D,20250925,000000,29.92,29.95,29.86,29.8698,3001,0
|
| 443 |
+
ABCS.US,D,20250926,000000,30.131,30.1931,30.019,30.1931,3369,0
|
| 444 |
+
ABCS.US,D,20250929,000000,30.01,30.1073,29.99,30.0993,3360,0
|
| 445 |
+
ABCS.US,D,20250930,000000,30.02,30.1227,29.88,30.1227,2719,0
|
| 446 |
+
ABCS.US,D,20251001,000000,30.13,30.2218,30.13,30.2218,2011,0
|
| 447 |
+
ABCS.US,D,20251002,000000,30.15,30.3103,30.12,30.3103,2492,0
|
| 448 |
+
ABCS.US,D,20251003,000000,30.49,30.5301,30.48,30.5141,4928,0
|
| 449 |
+
ABCS.US,D,20251006,000000,30.5708,30.59,30.4613,30.4613,2105,0
|
| 450 |
+
ABCS.US,D,20251007,000000,30.44,30.44,30.27,30.291,2627,0
|
| 451 |
+
ABCS.US,D,20251008,000000,30.36,30.43,30.3275,30.3275,3659,0
|
| 452 |
+
ABCS.US,D,20251009,000000,30.21,30.21,30.04,30.0456,3767,0
|
| 453 |
+
ABCS.US,D,20251010,000000,30.011,30.011,29.2611,29.2611,1547,0
|
| 454 |
+
ABCS.US,D,20251013,000000,29.485,29.6124,29.445,29.6124,2162,0
|
| 455 |
+
ABCS.US,D,20251014,000000,29.71,30.01,29.71,29.9686,3160,0
|
| 456 |
+
ABCS.US,D,20251015,000000,30.04,30.04,29.947,29.947,1697,0
|
| 457 |
+
ABCS.US,D,20251016,000000,29.84,29.86,29.5424,29.5424,1923,0
|
| 458 |
+
ABCS.US,D,20251017,000000,29.5,29.6829,29.5,29.6829,1961,0
|
| 459 |
+
ABCS.US,D,20251020,000000,29.92,30.0365,29.92,30.0365,2708,0
|
| 460 |
+
ABCS.US,D,20251021,000000,30.1838,30.247,30.1838,30.247,3119,0
|
| 461 |
+
ABCS.US,D,20251022,000000,30.26,30.26,30.07,30.0763,3251,0
|
| 462 |
+
ABCS.US,D,20251023,000000,30.0675,30.26,30.02,30.225,1446,0
|
| 463 |
+
ABCS.US,D,20251024,000000,30.46,30.46,30.2812,30.2812,1972,0
|
| 464 |
+
ABCS.US,D,20251027,000000,30.4252,30.4252,30.29,30.326,2769,0
|
| 465 |
+
ABCS.US,D,20251028,000000,30.04,30.16,29.9965,29.9965,3106,0
|
| 466 |
+
ABCS.US,D,20251029,000000,29.69,29.72,29.4336,29.4336,2809,0
|
| 467 |
+
ABCS.US,D,20251030,000000,29.46,29.4601,29.2459,29.2459,2795,0
|
| 468 |
+
ABCS.US,D,20251031,000000,29.275,29.3638,29.2275,29.3638,3389,0
|
| 469 |
+
ABCS.US,D,20251103,000000,29.12,29.242,28.9205,29.242,3553,0
|
| 470 |
+
ABCS.US,D,20251104,000000,29.13,29.14,29.0909,29.0909,2784,0
|
| 471 |
+
ABCS.US,D,20251105,000000,29.17,29.4,29.08,29.278,2932,0
|
| 472 |
+
ABCS.US,D,20251106,000000,29.27,29.2701,29.069,29.0741,3911,0
|
| 473 |
+
ABCS.US,D,20251107,000000,29.13,29.4045,29.13,29.4045,4022,0
|
| 474 |
+
ABCS.US,D,20251110,000000,29.34,29.485,29.3399,29.4484,3404,0
|
| 475 |
+
ABCS.US,D,20251111,000000,29.59,29.6499,29.585,29.6499,2105,0
|
| 476 |
+
ABCS.US,D,20251112,000000,29.89,29.89,29.7728,29.7728,3105,0
|
| 477 |
+
ABCS.US,D,20251113,000000,29.75,29.84,29.495,29.5023,4190,0
|
| 478 |
+
ABCS.US,D,20251114,000000,29.27,29.3577,29.27,29.3577,1190,0
|
| 479 |
+
ABCS.US,D,20251117,000000,29.2601,29.32,28.81,28.8237,2887,0
|
| 480 |
+
ABCS.US,D,20251118,000000,28.7402,28.9825,28.74,28.9384,2308,0
|
| 481 |
+
ABCS.US,D,20251119,000000,28.88,28.88,28.75,28.8141,3533,0
|
| 482 |
+
ABCS.US,D,20251120,000000,29.0775,29.16,28.4711,28.4711,2166,0
|
| 483 |
+
ABCS.US,D,20251121,000000,28.67,29.2502,28.67,29.1457,5004,0
|
| 484 |
+
ABCS.US,D,20251124,000000,29.15,29.37,29.15,29.3615,3516,0
|
| 485 |
+
ABCS.US,D,20251125,000000,29.64,29.93,29.64,29.8736,3120,0
|
| 486 |
+
ABCS.US,D,20251126,000000,30.06,30.18,30.0599,30.07,2408,0
|
| 487 |
+
ABCS.US,D,20251128,000000,30.14,30.24,30.14,30.1785,2504,0
|
| 488 |
+
ABCS.US,D,20251201,000000,30.22,30.23,30.0699,30.0699,2332,0
|
| 489 |
+
ABCS.US,D,20251202,000000,30,30.08,30,30.0289,2104,0
|
| 490 |
+
ABCS.US,D,20251203,000000,30.211,30.33,30.211,30.3058,3372,0
|
| 491 |
+
ABCS.US,D,20251204,000000,30.39,30.42,30.317,30.317,2107,0
|
| 492 |
+
ABCS.US,D,20251205,000000,30.5,30.5,30.3797,30.3797,3004,0
|
| 493 |
+
ABCS.US,D,20251208,000000,30.2848,30.29,30.1652,30.1652,2916,0
|
| 494 |
+
ABCS.US,D,20251209,000000,30.21,30.28,30.1263,30.1263,2231,0
|
| 495 |
+
ABCS.US,D,20251210,000000,30.25,30.7256,30.25,30.7256,4472,0
|
| 496 |
+
ABCS.US,D,20251211,000000,30.96,31.09,30.96,31.076,3611,0
|
| 497 |
+
ABCS.US,D,20251212,000000,31.01,31.01,30.85,30.8893,2007,0
|
| 498 |
+
ABCS.US,D,20251215,000000,30.84,30.905,30.8399,30.905,4156,0
|
| 499 |
+
ABCS.US,D,20251216,000000,30.75,30.75,30.6099,30.6433,2870,0
|
| 500 |
+
ABCS.US,D,20251217,000000,30.805,30.805,30.6036,30.6036,1009,0
|
| 501 |
+
ABCS.US,D,20251218,000000,30.68,30.7884,30.6,30.6008,3206,0
|
| 502 |
+
ABCS.US,D,20251219,000000,30.7406,30.7406,30.691,30.691,2037,0
|
| 503 |
+
ABCS.US,D,20251222,000000,30.945,30.96,30.89,30.9072,2004,0
|
| 504 |
+
ABCS.US,D,20251223,000000,30.6496,30.69,30.616,30.6526,2569,0
|
| 505 |
+
ABCS.US,D,20251224,000000,30.746,30.7781,30.732,30.7781,2181,0
|
| 506 |
+
ABCS.US,D,20251226,000000,30.72,30.83,30.7199,30.808,3615,0
|
| 507 |
+
ABCS.US,D,20251229,000000,30.71,30.75,30.67,30.6944,5608,0
|
| 508 |
+
ABCS.US,D,20251230,000000,30.6847,30.71,30.6824,30.6824,3336,0
|
| 509 |
+
ABCS.US,D,20251231,000000,30.55,30.55,30.4235,30.4235,3235,0
|
| 510 |
+
ABCS.US,D,20260102,000000,30.48,30.73,30.45,30.6155,3290,0
|
| 511 |
+
ABCS.US,D,20260105,000000,30.97,31.2,30.97,31.083,3878,0
|
| 512 |
+
ABCS.US,D,20260106,000000,31.1442,31.38,31.1442,31.3454,2514,0
|
| 513 |
+
ABCS.US,D,20260107,000000,31.23,31.23,31.0354,31.0354,3198,0
|
| 514 |
+
ABCS.US,D,20260108,000000,31.285,31.3953,31.2601,31.3953,2974,0
|
| 515 |
+
ABCS.US,D,20260109,000000,31.3499,31.49,31.3499,31.4775,2990,0
|
| 516 |
+
ABCS.US,D,20260112,000000,31.2899,31.3335,31.27,31.3335,2242,0
|
| 517 |
+
ABCS.US,D,20260113,000000,31.315,31.315,31.212,31.2555,3173,0
|
| 518 |
+
ABCS.US,D,20260114,000000,31.35,31.4,31.27,31.3743,2788,0
|
| 519 |
+
ABCS.US,D,20260115,000000,31.48,31.6,31.48,31.5591,3384,0
|
| 520 |
+
ABCS.US,D,20260116,000000,31.41,31.4199,31.3197,31.3197,3160,0
|
| 521 |
+
ABCS.US,D,20260120,000000,31.03,31.03,30.7973,30.7973,3700,0
|
| 522 |
+
ABCS.US,D,20260121,000000,31.25,31.3286,31.22,31.3286,2345,0
|
| 523 |
+
ABCS.US,D,20260122,000000,31.485,31.5401,31.46,31.4883,4985,0
|
| 524 |
+
ABCS.US,D,20260123,000000,31.4,31.4,31.2,31.2461,3697,0
|
| 525 |
+
ABCS.US,D,20260126,000000,31.365,31.365,31.3181,31.3181,3095,0
|
| 526 |
+
ABCS.US,D,20260127,000000,31.12,31.12,31.011,31.035,5421,0
|
| 527 |
+
ABCS.US,D,20260128,000000,31.03,31.03,30.9253,30.9253,1005,0
|
| 528 |
+
ABCS.US,D,20260129,000000,30.99,31.0825,30.92,31.0825,2941,0
|
| 529 |
+
ABCS.US,D,20260130,000000,30.89,30.9725,30.7998,30.9725,2083,0
|
| 530 |
+
ABCS.US,D,20260202,000000,31.02,31.1253,31.02,31.1253,1342,0
|
| 531 |
+
ABCS.US,D,20260203,000000,31.21,31.21,30.96,30.9766,2968,0
|
| 532 |
+
ABCS.US,D,20260204,000000,31.27,31.57,31.27,31.5037,8046,0
|
| 533 |
+
ABCS.US,D,20260205,000000,31.42,31.42,31.2153,31.2153,2536,0
|
| 534 |
+
ABCS.US,D,20260206,000000,31.601,31.8643,31.6,31.8643,5039,0
|
| 535 |
+
ABCS.US,D,20260209,000000,31.76,31.78,31.6818,31.6818,1404,0
|
| 536 |
+
ABCS.US,D,20260210,000000,31.73,31.87,31.715,31.715,3552,0
|
| 537 |
+
ABCS.US,D,20260211,000000,31.69,31.69,31.5538,31.6188,4502,0
|
| 538 |
+
ABCS.US,D,20260212,000000,31.66,31.665,30.97,31.1084,6907,0
|
| 539 |
+
ABCS.US,D,20260213,000000,31.1818,31.44,31.13,31.3527,2762,0
|
| 540 |
+
ABCS.US,D,20260217,000000,31.42,31.42,31.1799,31.3734,3938,0
|
| 541 |
+
ABCS.US,D,20260218,000000,31.69,31.7225,31.69,31.7225,4829,0
|
daily/us/nasdaq etfs/aped.us.txt
ADDED
|
@@ -0,0 +1,190 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APED.US,D,20250306,000000,18.85,20.23,18.67,19.05,1704,0
|
| 3 |
+
APED.US,D,20250310,000000,14.09,14.35,11.591,11.8119,2589,0
|
| 4 |
+
APED.US,D,20250311,000000,12.52,13.7743,12.52,13.7743,892,0
|
| 5 |
+
APED.US,D,20250312,000000,13.59,13.8628,13,13.8628,3151,0
|
| 6 |
+
APED.US,D,20250313,000000,13.86,13.86,12.8644,12.8644,412,0
|
| 7 |
+
APED.US,D,20250317,000000,14.15,15.62,14.15,15.2481,1818,0
|
| 8 |
+
APED.US,D,20250318,000000,14.22,14.22,14.0294,14.0294,378,0
|
| 9 |
+
APED.US,D,20250319,000000,15.67,15.78,15.67,15.6849,3007,0
|
| 10 |
+
APED.US,D,20250320,000000,16.1083,16.1083,15.01,15.6007,2487,0
|
| 11 |
+
APED.US,D,20250321,000000,15.1,15.6287,15.1,15.6287,1282,0
|
| 12 |
+
APED.US,D,20250324,000000,17.01,18.3454,16.7,18.3454,3747,0
|
| 13 |
+
APED.US,D,20250325,000000,18.1,18.7553,17.88,18.7553,5014,0
|
| 14 |
+
APED.US,D,20250326,000000,18.39,18.39,17.1602,17.1602,1227,0
|
| 15 |
+
APED.US,D,20250327,000000,17.18,17.18,16.4519,16.4519,389,0
|
| 16 |
+
APED.US,D,20250328,000000,14.4552,14.4552,13.3702,13.3702,1049,0
|
| 17 |
+
APED.US,D,20250402,000000,14.38,15.0062,14.2,15.0062,10979,0
|
| 18 |
+
APED.US,D,20250403,000000,13.12,13.14,12.42,12.5673,4418,0
|
| 19 |
+
APED.US,D,20250404,000000,12.09,12.22,11.265,12.185,2164,0
|
| 20 |
+
APED.US,D,20250407,000000,11.19,11.84,10.96,11.0085,839,0
|
| 21 |
+
APED.US,D,20250408,000000,12.03,12.03,8.99,9.2578,1808,0
|
| 22 |
+
APED.US,D,20250409,000000,9.99,13.35,9.99,13.0119,2936,0
|
| 23 |
+
APED.US,D,20250410,000000,12.29,12.29,10.76,11.4514,5024,0
|
| 24 |
+
APED.US,D,20250411,000000,11.75,12.9066,11.74,12.9066,914,0
|
| 25 |
+
APED.US,D,20250414,000000,13.6,13.9796,13.51,13.5281,1213,0
|
| 26 |
+
APED.US,D,20250415,000000,13.13,13.4112,13.07,13.4112,591,0
|
| 27 |
+
APED.US,D,20250416,000000,13.4,13.46,12.7569,13.1759,1613,0
|
| 28 |
+
APED.US,D,20250421,000000,13.82,13.82,13.42,13.6109,1285,0
|
| 29 |
+
APED.US,D,20250422,000000,15.3,15.8236,15.3,15.8236,565,0
|
| 30 |
+
APED.US,D,20250423,000000,16.58,16.88,16.355,16.4291,1080,0
|
| 31 |
+
APED.US,D,20250424,000000,16.73,17.3337,16.73,17.3337,25267,0
|
| 32 |
+
APED.US,D,20250425,000000,18.17,18.78,18.17,18.6403,6295,0
|
| 33 |
+
APED.US,D,20250428,000000,18.62,18.62,17.1,18.2728,1909,0
|
| 34 |
+
APED.US,D,20250429,000000,18.52,18.99,18.4227,18.9444,1599,0
|
| 35 |
+
APED.US,D,20250430,000000,18.535,18.535,18.41,18.521,1235,0
|
| 36 |
+
APED.US,D,20250501,000000,19.185,20.06,18.5031,18.5031,4103,0
|
| 37 |
+
APED.US,D,20250502,000000,19.6715,19.76,19.2014,19.3824,1323,0
|
| 38 |
+
APED.US,D,20250505,000000,18.5,18.62,17.895,18.4776,3284,0
|
| 39 |
+
APED.US,D,20250506,000000,17.75,18.209,17.75,18.209,440,0
|
| 40 |
+
APED.US,D,20250508,000000,19.91,20.4389,19.9,20.4389,572,0
|
| 41 |
+
APED.US,D,20250509,000000,20.83,20.83,19.79,19.79,421,0
|
| 42 |
+
APED.US,D,20250512,000000,20.76,20.76,19.8,19.9237,2398,0
|
| 43 |
+
APED.US,D,20250513,000000,23,25.6488,23,25.5,2011,0
|
| 44 |
+
APED.US,D,20250514,000000,26.1323,26.1323,25,25.79,2663,0
|
| 45 |
+
APED.US,D,20250515,000000,24.43,24.43,22.6,22.7538,2811,0
|
| 46 |
+
APED.US,D,20250516,000000,23.56,25.32,23.56,24.9315,2054,0
|
| 47 |
+
APED.US,D,20250519,000000,24.09,25.46,24.09,25.41,4516,0
|
| 48 |
+
APED.US,D,20250520,000000,25.23,25.5401,25.23,25.53,617,0
|
| 49 |
+
APED.US,D,20250521,000000,25.595,25.595,24.18,24.4,2082,0
|
| 50 |
+
APED.US,D,20250522,000000,26.11,26.84,25.2,25.485,9974,0
|
| 51 |
+
APED.US,D,20250523,000000,23.745,23.79,22.14,22.5961,2421,0
|
| 52 |
+
APED.US,D,20250527,000000,23.51,23.51,22.46,22.9393,1306,0
|
| 53 |
+
APED.US,D,20250528,000000,21.55,21.72,21.22,21.44,2076,0
|
| 54 |
+
APED.US,D,20250529,000000,21.45,21.45,21.35,21.35,1529,0
|
| 55 |
+
APED.US,D,20250530,000000,20.305,21.01,20.2007,21.01,731,0
|
| 56 |
+
APED.US,D,20250602,000000,21.0101,21.19,21.0101,21.19,634,0
|
| 57 |
+
APED.US,D,20250603,000000,21.55,23.15,21.55,22.9945,4300,0
|
| 58 |
+
APED.US,D,20250604,000000,22.54,22.54,22.06,22.06,276,0
|
| 59 |
+
APED.US,D,20250605,000000,23,23,20.49,20.49,2631,0
|
| 60 |
+
APED.US,D,20250606,000000,21.82,21.82,21.4285,21.4285,1049,0
|
| 61 |
+
APED.US,D,20250609,000000,22.33,22.8825,22.33,22.8825,488,0
|
| 62 |
+
APED.US,D,20250611,000000,21.98,22.0188,21.98,22.0188,1031,0
|
| 63 |
+
APED.US,D,20250617,000000,21,21.41,20.89,21.41,1678,0
|
| 64 |
+
APED.US,D,20250620,000000,25.93,25.93,24.88,25.7342,1350,0
|
| 65 |
+
APED.US,D,20250623,000000,25.59,25.59,25.39,25.39,656,0
|
| 66 |
+
APED.US,D,20250625,000000,31.26,31.26,29.66,30.9203,4222,0
|
| 67 |
+
APED.US,D,20250626,000000,30.87,32.625,30.87,32.5021,1889,0
|
| 68 |
+
APED.US,D,20250627,000000,31.1055,31.68,30.21,30.21,3033,0
|
| 69 |
+
APED.US,D,20250630,000000,31.33,31.8598,31.33,31.6051,2929,0
|
| 70 |
+
APED.US,D,20250701,000000,29.68,30.62,27.76,27.76,3112,0
|
| 71 |
+
APED.US,D,20250702,000000,29.28,31.85,29.2799,31.5496,1914,0
|
| 72 |
+
APED.US,D,20250703,000000,30.89,32.499,30.89,31.6528,2947,0
|
| 73 |
+
APED.US,D,20250707,000000,31.65,31.65,31.2028,31.2066,9098,0
|
| 74 |
+
APED.US,D,20250708,000000,32.11,32.11,30.5148,31.009,2475,0
|
| 75 |
+
APED.US,D,20250709,000000,31.47,34.18,31.38,34.18,2593,0
|
| 76 |
+
APED.US,D,20250710,000000,33.6836,35.9347,33.6836,35.9347,3410,0
|
| 77 |
+
APED.US,D,20250711,000000,36.98,37.38,36.0001,36.73,8065,0
|
| 78 |
+
APED.US,D,20250714,000000,38.9626,39.34,37.7335,38.91,12046,0
|
| 79 |
+
APED.US,D,20250715,000000,37.945,39.73,36.6,37.32,11132,0
|
| 80 |
+
APED.US,D,20250716,000000,40,40,39.545,39.5593,1994,0
|
| 81 |
+
APED.US,D,20250717,000000,41.0999,41.0999,40.0519,40.4331,2550,0
|
| 82 |
+
APED.US,D,20250718,000000,41.58,43.3,36.54,38.6635,13024,0
|
| 83 |
+
APED.US,D,20250721,000000,40.02,40.94,38.3472,38.3472,7653,0
|
| 84 |
+
APED.US,D,20250722,000000,36.38,37.77,35.68,37.519,9653,0
|
| 85 |
+
APED.US,D,20250723,000000,35.41,35.8,34.39,35.5048,7061,0
|
| 86 |
+
APED.US,D,20250724,000000,34.83,36.78,34.75,35.6629,14340,0
|
| 87 |
+
APED.US,D,20250725,000000,34.445,34.86,33.85,34.3495,3777,0
|
| 88 |
+
APED.US,D,20250728,000000,35.29,35.29,33.0384,33.0384,8049,0
|
| 89 |
+
APED.US,D,20250729,000000,33.79,33.79,30.78,31.5459,3811,0
|
| 90 |
+
APED.US,D,20250730,000000,32.8504,33.2111,31.69,32.0276,8102,0
|
| 91 |
+
APED.US,D,20250731,000000,32.59,33.62,32.59,32.6276,2127,0
|
| 92 |
+
APED.US,D,20250801,000000,28,28,24.16,24.2131,10395,0
|
| 93 |
+
APED.US,D,20250804,000000,24.68,26.03,24.6799,25.9433,4687,0
|
| 94 |
+
APED.US,D,20250805,000000,25.14,25.14,23.3865,23.3865,4751,0
|
| 95 |
+
APED.US,D,20250806,000000,23.35,24.2807,23.14,24.2807,3403,0
|
| 96 |
+
APED.US,D,20250807,000000,25.6865,26.0309,25.46,26.0309,2630,0
|
| 97 |
+
APED.US,D,20250808,000000,25.9,26.015,24.55,25.5029,5160,0
|
| 98 |
+
APED.US,D,20250811,000000,27.14,28.27,26.5527,26.5527,9913,0
|
| 99 |
+
APED.US,D,20250812,000000,25.85,26.73,25.82,26.3763,2643,0
|
| 100 |
+
APED.US,D,20250813,000000,27.809,27.9001,25.85,26.4372,3348,0
|
| 101 |
+
APED.US,D,20250814,000000,25.132,25.57,24.09,25.1026,13811,0
|
| 102 |
+
APED.US,D,20250815,000000,25.01,25.01,23.58,24.0611,1900,0
|
| 103 |
+
APED.US,D,20250818,000000,23.32,24.27,23.1,24.0708,2910,0
|
| 104 |
+
APED.US,D,20250819,000000,21.8,22.1,20.795,20.855,9549,0
|
| 105 |
+
APED.US,D,20250820,000000,21.32,21.4916,19.79,21.4916,7757,0
|
| 106 |
+
APED.US,D,20250821,000000,21.3,21.3,20.7692,20.7692,507,0
|
| 107 |
+
APED.US,D,20250822,000000,20.56,23.41,20.56,23.3295,8669,0
|
| 108 |
+
APED.US,D,20250825,000000,21.84,22.28,21.3212,21.3212,1725,0
|
| 109 |
+
APED.US,D,20250826,000000,21.1343,21.9996,21.04,21.9996,2867,0
|
| 110 |
+
APED.US,D,20250827,000000,21.8,22.08,21.4101,21.448,5150,0
|
| 111 |
+
APED.US,D,20250828,000000,21.42,21.52,21.125,21.1968,5268,0
|
| 112 |
+
APED.US,D,20250829,000000,20.52,21.08,20.46,20.5761,2274,0
|
| 113 |
+
APED.US,D,20250902,000000,20.895,21.5401,20.66,20.8875,6936,0
|
| 114 |
+
APED.US,D,20250903,000000,21.09,21.09,20.1042,20.1042,1510,0
|
| 115 |
+
APED.US,D,20250904,000000,19.99,20.2105,19.63,20.2105,8134,0
|
| 116 |
+
APED.US,D,20250905,000000,19.22,20.1724,18.9,20.1724,2055,0
|
| 117 |
+
APED.US,D,20250908,000000,19.68,20.22,19.68,20.0199,4139,0
|
| 118 |
+
APED.US,D,20250909,000000,20.564,21.0108,20.33,21.0108,402,0
|
| 119 |
+
APED.US,D,20250910,000000,22.084,22.084,20.6,20.6395,2608,0
|
| 120 |
+
APED.US,D,20250911,000000,20.8336,21.2788,20.7416,21.1574,1356,0
|
| 121 |
+
APED.US,D,20250912,000000,21.48,21.6501,21.1622,21.4022,2447,0
|
| 122 |
+
APED.US,D,20250915,000000,20.94,21.3827,20.9214,21.3827,4322,0
|
| 123 |
+
APED.US,D,20250916,000000,21.32,21.9261,21.3104,21.9261,902,0
|
| 124 |
+
APED.US,D,20250917,000000,21.5,21.5,20.6,21.0781,1307,0
|
| 125 |
+
APED.US,D,20250918,000000,23.5,24.87,23.5,23.8195,3915,0
|
| 126 |
+
APED.US,D,20250919,000000,23.49,24.08,22.77,23.4281,2690,0
|
| 127 |
+
APED.US,D,20250922,000000,22.43,22.43,21.97,22.1017,1706,0
|
| 128 |
+
APED.US,D,20250923,000000,22.16,22.16,20.7676,20.7676,1426,0
|
| 129 |
+
APED.US,D,20250924,000000,21.16,21.59,20.5738,20.5738,6629,0
|
| 130 |
+
APED.US,D,20250925,000000,19.2606,19.2606,17.93,18.195,2494,0
|
| 131 |
+
APED.US,D,20250926,000000,18.15,18.97,18.15,18.9479,6592,0
|
| 132 |
+
APED.US,D,20250929,000000,20.31,21.3026,20.22,21.3026,1473,0
|
| 133 |
+
APED.US,D,20250930,000000,20.8704,21.2484,20.8704,21.2484,807,0
|
| 134 |
+
APED.US,D,20251001,000000,22.46,23.2601,22.46,22.8303,7353,0
|
| 135 |
+
APED.US,D,20251002,000000,24.902,25.7,24.075,25.4475,2297,0
|
| 136 |
+
APED.US,D,20251003,000000,25,25.97,25,25.8701,4382,0
|
| 137 |
+
APED.US,D,20251006,000000,27.07,27.3,26.439,26.8694,10320,0
|
| 138 |
+
APED.US,D,20251007,000000,26.165,26.165,23.48,23.8637,2943,0
|
| 139 |
+
APED.US,D,20251008,000000,24.4813,24.711,24.4813,24.711,1158,0
|
| 140 |
+
APED.US,D,20251009,000000,24.35,24.35,23.881,23.881,1540,0
|
| 141 |
+
APED.US,D,20251010,000000,24.24,24.3,20.8706,20.8706,4944,0
|
| 142 |
+
APED.US,D,20251013,000000,21.06,21.5335,20.19,21.5335,2690,0
|
| 143 |
+
APED.US,D,20251014,000000,19.67,20.88,19.6429,19.6429,3450,0
|
| 144 |
+
APED.US,D,20251015,000000,20.13,20.13,19.0078,19.0078,638,0
|
| 145 |
+
APED.US,D,20251016,000000,19.28,19.28,17.8351,17.8351,2703,0
|
| 146 |
+
APED.US,D,20251017,000000,17.3407,18.4509,17.32,18.4509,5377,0
|
| 147 |
+
APED.US,D,20251020,000000,20.1,20.15,19.3466,19.3466,2180,0
|
| 148 |
+
APED.US,D,20251021,000000,19.13,19.38,18.85,19.38,360,0
|
| 149 |
+
APED.US,D,20251022,000000,18.06,18.13,16.5201,16.9581,1477,0
|
| 150 |
+
APED.US,D,20251023,000000,16.92,17.42,16.92,17.3851,1113,0
|
| 151 |
+
APED.US,D,20251024,000000,18.51,19.09,18.51,19.085,5586,0
|
| 152 |
+
APED.US,D,20251027,000000,19.9131,20.07,19.88,20.01,17541,0
|
| 153 |
+
APED.US,D,20251028,000000,20.22,20.22,18.9439,18.9439,2680,0
|
| 154 |
+
APED.US,D,20251029,000000,18.94,18.94,17.9806,17.9806,3431,0
|
| 155 |
+
APED.US,D,20251030,000000,16.89,17.15,15.5752,15.5752,1160,0
|
| 156 |
+
APED.US,D,20251031,000000,16.9072,17.6,16.9072,17.2568,1166,0
|
| 157 |
+
APED.US,D,20251103,000000,16.76,16.76,16.09,16.1684,7098,0
|
| 158 |
+
APED.US,D,20251104,000000,15.44,15.44,13.91,13.9361,3199,0
|
| 159 |
+
APED.US,D,20251105,000000,14.38,14.9888,14.3238,14.9888,18306,0
|
| 160 |
+
APED.US,D,20251106,000000,14.29,14.29,12.99,13.275,3389,0
|
| 161 |
+
APED.US,D,20251107,000000,12.3,13.6144,11.5,13.6144,15979,0
|
| 162 |
+
APED.US,D,20251110,000000,14.015,14.16,13.92,13.9528,1489,0
|
| 163 |
+
APED.US,D,20251111,000000,13.3912,13.505,12.8,12.8122,1893,0
|
| 164 |
+
APED.US,D,20251113,000000,12.39,12.39,10.5996,10.5996,5771,0
|
| 165 |
+
APED.US,D,20251114,000000,10.005,10.877,9.94,10.1672,7169,0
|
| 166 |
+
APED.US,D,20251117,000000,9.81,10.12,9,9.2186,4050,0
|
| 167 |
+
APED.US,D,20251118,000000,9.29,10.29,9.29,10.025,15891,0
|
| 168 |
+
APED.US,D,20251119,000000,8.61,8.61,8.504,8.504,1423,0
|
| 169 |
+
APED.US,D,20251120,000000,8.535,8.54,7.4555,7.4555,1646,0
|
| 170 |
+
APED.US,D,20251121,000000,7.75,7.75,6.84,7.2242,27371,0
|
| 171 |
+
APED.US,D,20251124,000000,7.3605,8.0647,7.27,8.0647,10267,0
|
| 172 |
+
APED.US,D,20251125,000000,7.6194,7.6704,7.3592,7.6704,4028,0
|
| 173 |
+
APED.US,D,20251126,000000,7.84,8.3891,7.7868,8.1506,8236,0
|
| 174 |
+
APED.US,D,20251128,000000,8.7513,9.11,8.37,8.4584,6300,0
|
| 175 |
+
APED.US,D,20251201,000000,7.94,7.94,7.175,7.7928,6857,0
|
| 176 |
+
APED.US,D,20251202,000000,8.18,8.7779,8.18,8.505,4687,0
|
| 177 |
+
APED.US,D,20251203,000000,8.45,9.0625,8.45,9.0625,3051,0
|
| 178 |
+
APED.US,D,20251204,000000,9.05,9.05,8.6701,8.8517,603,0
|
| 179 |
+
APED.US,D,20251205,000000,8.71,8.71,8.15,8.3629,5235,0
|
| 180 |
+
APED.US,D,20251208,000000,8.77,8.77,8.53,8.712,938,0
|
| 181 |
+
APED.US,D,20251209,000000,8.61,9.6459,8.61,9.0576,6294,0
|
| 182 |
+
APED.US,D,20251210,000000,9,9.06,8.7475,8.8182,6221,0
|
| 183 |
+
APED.US,D,20251211,000000,8.22,8.5758,7.92,8.505,13074,0
|
| 184 |
+
APED.US,D,20251212,000000,8.64,8.64,8.01,8.4625,4623,0
|
| 185 |
+
APED.US,D,20251215,000000,7.89,7.89,6.9337,6.9337,4827,0
|
| 186 |
+
APED.US,D,20251216,000000,7.1142,7.31,7.1142,7.2369,4543,0
|
| 187 |
+
APED.US,D,20251217,000000,7.47,7.47,6.6951,6.6951,2962,0
|
| 188 |
+
APED.US,D,20251218,000000,7.23,7.23,6.4755,6.4755,3474,0
|
| 189 |
+
APED.US,D,20251219,000000,6.72,6.8845,6.72,6.8845,6002,0
|
| 190 |
+
APED.US,D,20251222,000000,7.05,7.22,6.9,6.9,16846,0
|
daily/us/nasdaq etfs/belt.us.txt
ADDED
|
@@ -0,0 +1,327 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BELT.US,D,20240621,000000,30.14,30.2169,30.14,30.2169,2215,0
|
| 3 |
+
BELT.US,D,20240624,000000,30.2229,30.49,30.0669,30.0669,41302,0
|
| 4 |
+
BELT.US,D,20240625,000000,30.06,30.33,30.06,30.33,6947,0
|
| 5 |
+
BELT.US,D,20240626,000000,30.13,30.2621,30.13,30.2621,13450,0
|
| 6 |
+
BELT.US,D,20240627,000000,30.1801,30.1942,30.1708,30.1708,1455,0
|
| 7 |
+
BELT.US,D,20240628,000000,30.1395,30.15,30.115,30.125,5957,0
|
| 8 |
+
BELT.US,D,20240701,000000,30.05,30.05,29.6758,29.8229,26916,0
|
| 9 |
+
BELT.US,D,20240702,000000,29.79,29.9967,29.78,29.9967,449,0
|
| 10 |
+
BELT.US,D,20240703,000000,30,30.134,30,30.134,462,0
|
| 11 |
+
BELT.US,D,20240705,000000,30.4533,30.53,30.4533,30.5104,2137,0
|
| 12 |
+
BELT.US,D,20240708,000000,30.48,30.48,30.37,30.3966,4522,0
|
| 13 |
+
BELT.US,D,20240709,000000,30.21,30.21,30.1688,30.1688,374,0
|
| 14 |
+
BELT.US,D,20240710,000000,30.21,30.4829,30.21,30.4829,2248,0
|
| 15 |
+
BELT.US,D,20240711,000000,30.52,30.52,30.1143,30.1143,633,0
|
| 16 |
+
BELT.US,D,20240712,000000,30.14,30.4552,30.14,30.2159,2711,0
|
| 17 |
+
BELT.US,D,20240715,000000,30.31,30.3223,30.1462,30.1462,2371,0
|
| 18 |
+
BELT.US,D,20240716,000000,30.21,30.265,30.21,30.225,674,0
|
| 19 |
+
BELT.US,D,20240717,000000,29.76,29.76,29.41,29.4284,1516,0
|
| 20 |
+
BELT.US,D,20240718,000000,29.39,29.39,28.93,28.9772,19626,0
|
| 21 |
+
BELT.US,D,20240719,000000,29.11,29.11,28.868,28.868,864,0
|
| 22 |
+
BELT.US,D,20240722,000000,29.3,29.4956,29.3,29.4956,4057,0
|
| 23 |
+
BELT.US,D,20240723,000000,29.6216,29.6216,29.4156,29.4156,4896,0
|
| 24 |
+
BELT.US,D,20240724,000000,28.995,29.05,28.487,28.487,4933,0
|
| 25 |
+
BELT.US,D,20240725,000000,28.4341,28.74,28.1328,28.1328,3977,0
|
| 26 |
+
BELT.US,D,20240726,000000,28.5276,28.64,28.525,28.525,9670,0
|
| 27 |
+
BELT.US,D,20240729,000000,28.56,28.7,28.5481,28.5481,3028,0
|
| 28 |
+
BELT.US,D,20240730,000000,28.61,28.61,28.5144,28.5144,216,0
|
| 29 |
+
BELT.US,D,20240731,000000,28.85,28.993,28.85,28.993,262,0
|
| 30 |
+
BELT.US,D,20240801,000000,29.08,29.28,28.6162,28.6162,10464,0
|
| 31 |
+
BELT.US,D,20240802,000000,28.51,28.51,27.69,27.9067,2322,0
|
| 32 |
+
BELT.US,D,20240805,000000,26.75,27.41,26.7,27.1945,7279,0
|
| 33 |
+
BELT.US,D,20240806,000000,27.75,27.95,27.75,27.7581,2798,0
|
| 34 |
+
BELT.US,D,20240807,000000,28.17,28.17,27.4119,27.4119,220,0
|
| 35 |
+
BELT.US,D,20240808,000000,27.54,28.3321,27.54,28.3321,524,0
|
| 36 |
+
BELT.US,D,20240809,000000,28.39,28.5746,28.39,28.5746,152,0
|
| 37 |
+
BELT.US,D,20240812,000000,28.41,28.535,28.41,28.4646,226,0
|
| 38 |
+
BELT.US,D,20240813,000000,28.7,28.9497,28.7,28.9497,613,0
|
| 39 |
+
BELT.US,D,20240814,000000,28.92,28.9612,28.79,28.9612,586,0
|
| 40 |
+
BELT.US,D,20240815,000000,29.23,29.48,29.21,29.4739,9113,0
|
| 41 |
+
BELT.US,D,20240816,000000,29.34,29.35,29.28,29.35,461,0
|
| 42 |
+
BELT.US,D,20240819,000000,29.41,29.5831,29.41,29.5831,327,0
|
| 43 |
+
BELT.US,D,20240820,000000,29.69,29.69,29.5859,29.5859,113,0
|
| 44 |
+
BELT.US,D,20240821,000000,29.69,29.7791,29.69,29.7791,806,0
|
| 45 |
+
BELT.US,D,20240822,000000,29.84,29.84,29.4752,29.4752,983,0
|
| 46 |
+
BELT.US,D,20240823,000000,29.43,29.5611,29.36,29.5611,479,0
|
| 47 |
+
BELT.US,D,20240826,000000,29.3041,29.3041,29.3041,29.3041,88,0
|
| 48 |
+
BELT.US,D,20240827,000000,28.87,30.15,28.87,29.447,195263,0
|
| 49 |
+
BELT.US,D,20240828,000000,29.47,29.47,29.1701,29.22,2608,0
|
| 50 |
+
BELT.US,D,20240829,000000,29.35,29.66,29.33,29.3353,2865,0
|
| 51 |
+
BELT.US,D,20240830,000000,29.6,29.6659,29.51,29.6659,22018,0
|
| 52 |
+
BELT.US,D,20240903,000000,29.65,29.65,28.72,28.7716,1527,0
|
| 53 |
+
BELT.US,D,20240904,000000,28.66,28.7454,28.62,28.7454,1820,0
|
| 54 |
+
BELT.US,D,20240905,000000,28.67,28.67,28.43,28.5172,3486,0
|
| 55 |
+
BELT.US,D,20240906,000000,28.1285,28.1285,28.1285,28.1285,176,0
|
| 56 |
+
BELT.US,D,20240909,000000,28.45,28.45,28.34,28.3778,433,0
|
| 57 |
+
BELT.US,D,20240910,000000,28.54,28.5458,28.38,28.5458,968,0
|
| 58 |
+
BELT.US,D,20240911,000000,28.5,29.0857,28.5,29.0857,272,0
|
| 59 |
+
BELT.US,D,20240912,000000,29.03,29.2836,29.03,29.2836,490,0
|
| 60 |
+
BELT.US,D,20240913,000000,29.5047,29.5047,29.5047,29.5047,49,0
|
| 61 |
+
BELT.US,D,20240916,000000,29.5791,29.6587,29.56,29.6587,3176,0
|
| 62 |
+
BELT.US,D,20240917,000000,29.66,29.7226,29.66,29.7226,1463,0
|
| 63 |
+
BELT.US,D,20240918,000000,29.66,29.66,29.5337,29.5337,860,0
|
| 64 |
+
BELT.US,D,20240919,000000,30.164,30.2782,30.164,30.2557,2118,0
|
| 65 |
+
BELT.US,D,20240920,000000,29.9,30.01,29.89,29.9759,474,0
|
| 66 |
+
BELT.US,D,20240923,000000,30.045,30.045,29.9866,29.9866,510,0
|
| 67 |
+
BELT.US,D,20240924,000000,29.84,30.03,29.84,29.9931,4828,0
|
| 68 |
+
BELT.US,D,20240925,000000,30.12,30.16,30.02,30.0563,960,0
|
| 69 |
+
BELT.US,D,20240926,000000,30.4,30.4,30.25,30.3027,4954,0
|
| 70 |
+
BELT.US,D,20240927,000000,30.23,30.23,30.14,30.14,793,0
|
| 71 |
+
BELT.US,D,20240930,000000,30.02,30.21,30.02,30.21,235,0
|
| 72 |
+
BELT.US,D,20241001,000000,29.92,29.92,29.92,29.92,180,0
|
| 73 |
+
BELT.US,D,20241002,000000,29.75,30,29.695,30,2140,0
|
| 74 |
+
BELT.US,D,20241003,000000,29.8275,29.8275,29.8275,29.8275,163,0
|
| 75 |
+
BELT.US,D,20241004,000000,30.0186,30.0186,30.0186,30.0186,153,0
|
| 76 |
+
BELT.US,D,20241007,000000,29.81,29.81,29.75,29.75,410,0
|
| 77 |
+
BELT.US,D,20241008,000000,30.03,30.1043,30.03,30.1043,3221,0
|
| 78 |
+
BELT.US,D,20241009,000000,30.13,30.27,30.13,30.27,165,0
|
| 79 |
+
BELT.US,D,20241010,000000,30.0747,30.16,30.04,30.0795,1021,0
|
| 80 |
+
BELT.US,D,20241011,000000,30.25,30.32,30.25,30.32,418,0
|
| 81 |
+
BELT.US,D,20241014,000000,30.52,30.5544,30.52,30.5544,320,0
|
| 82 |
+
BELT.US,D,20241015,000000,30.14,30.14,30.14,30.14,425,0
|
| 83 |
+
BELT.US,D,20241016,000000,29.99,29.99,29.97,29.97,402,0
|
| 84 |
+
BELT.US,D,20241017,000000,30.009,30.1102,29.96,29.97,1318,0
|
| 85 |
+
BELT.US,D,20241018,000000,30.13,30.16,30.13,30.16,447,0
|
| 86 |
+
BELT.US,D,20241021,000000,30.05,30.05,30.05,30.05,250,0
|
| 87 |
+
BELT.US,D,20241022,000000,29.94,30.0101,29.94,29.9879,1468,0
|
| 88 |
+
BELT.US,D,20241023,000000,29.7103,29.7103,29.7103,29.7103,81,0
|
| 89 |
+
BELT.US,D,20241024,000000,29.62,29.62,29.62,29.62,13,0
|
| 90 |
+
BELT.US,D,20241025,000000,29.91,29.9101,29.78,29.78,2286,0
|
| 91 |
+
BELT.US,D,20241028,000000,29.99,29.99,29.82,29.83,579,0
|
| 92 |
+
BELT.US,D,20241029,000000,30.17,30.17,30.17,30.17,236,0
|
| 93 |
+
BELT.US,D,20241030,000000,30.21,30.21,30.1203,30.125,1571,0
|
| 94 |
+
BELT.US,D,20241031,000000,29.65,29.65,29.3822,29.3822,2222,0
|
| 95 |
+
BELT.US,D,20241101,000000,29.7,29.7001,29.7,29.7001,811,0
|
| 96 |
+
BELT.US,D,20241104,000000,29.61,29.62,29.46,29.4829,1435,0
|
| 97 |
+
BELT.US,D,20241105,000000,29.797,29.797,29.797,29.797,222,0
|
| 98 |
+
BELT.US,D,20241106,000000,30.1206,30.43,30.1206,30.38,3263,0
|
| 99 |
+
BELT.US,D,20241107,000000,30.66,30.75,30.66,30.75,984,0
|
| 100 |
+
BELT.US,D,20241108,000000,30.81,30.81,30.81,30.81,65,0
|
| 101 |
+
BELT.US,D,20241111,000000,30.84,30.8498,30.84,30.8498,343,0
|
| 102 |
+
BELT.US,D,20241112,000000,30.73,30.8121,30.73,30.8,339,0
|
| 103 |
+
BELT.US,D,20241113,000000,30.8645,30.96,30.8211,30.8211,217,0
|
| 104 |
+
BELT.US,D,20241114,000000,30.75,30.7501,30.57,30.57,493,0
|
| 105 |
+
BELT.US,D,20241115,000000,30.165,30.165,29.9494,29.9494,315,0
|
| 106 |
+
BELT.US,D,20241120,000000,30.1201,30.27,30.04,30.27,458,0
|
| 107 |
+
BELT.US,D,20241121,000000,30.04,30.36,30.04,30.36,234,0
|
| 108 |
+
BELT.US,D,20241125,000000,30.6114,30.71,30.6114,30.71,606,0
|
| 109 |
+
BELT.US,D,20241127,000000,30.61,30.6577,30.57,30.6577,1248,0
|
| 110 |
+
BELT.US,D,20241202,000000,31,31.1224,31,31.1224,772,0
|
| 111 |
+
BELT.US,D,20241205,000000,31.26,31.2889,31.26,31.285,1012,0
|
| 112 |
+
BELT.US,D,20241209,000000,31.56,31.56,31.42,31.42,468,0
|
| 113 |
+
BELT.US,D,20241210,000000,31.35,31.3704,31.3376,31.3704,1567,0
|
| 114 |
+
BELT.US,D,20241211,000000,31.94,31.9456,31.9328,31.9328,1587,0
|
| 115 |
+
BELT.US,D,20241212,000000,31.8506,31.8525,31.76,31.76,4121,0
|
| 116 |
+
BELT.US,D,20241213,000000,31.75,31.75,31.435,31.45,2288,0
|
| 117 |
+
BELT.US,D,20241216,000000,31.62,31.6643,31.6199,31.6643,639,0
|
| 118 |
+
BELT.US,D,20241217,000000,31.6346,31.64,31.53,31.5919,1972,0
|
| 119 |
+
BELT.US,D,20241218,000000,31.6399,31.6399,30.54,30.54,817,0
|
| 120 |
+
BELT.US,D,20241219,000000,30.505,30.51,30.3463,30.3463,854,0
|
| 121 |
+
BELT.US,D,20241220,000000,30.59,30.59,30.22,30.22,1098,0
|
| 122 |
+
BELT.US,D,20241223,000000,30.84,30.84,30.48,30.51,290,0
|
| 123 |
+
BELT.US,D,20241227,000000,30.45,30.56,30.35,30.4269,6751,0
|
| 124 |
+
BELT.US,D,20241231,000000,29.96,29.96,29.89,29.89,911,0
|
| 125 |
+
BELT.US,D,20250102,000000,30.42,30.42,29.95,29.95,604,0
|
| 126 |
+
BELT.US,D,20250103,000000,30.251,30.37,30.251,30.3197,1657,0
|
| 127 |
+
BELT.US,D,20250106,000000,30.49,31.155,30.49,30.56,4355,0
|
| 128 |
+
BELT.US,D,20250107,000000,30.4,30.4,30.17,30.17,135,0
|
| 129 |
+
BELT.US,D,20250108,000000,30.215,30.3604,30.215,30.35,899,0
|
| 130 |
+
BELT.US,D,20250110,000000,30.18,30.18,29.9432,29.97,734,0
|
| 131 |
+
BELT.US,D,20250113,000000,29.65,29.81,29.61,29.81,674,0
|
| 132 |
+
BELT.US,D,20250114,000000,29.9608,29.98,29.7,29.8208,1628,0
|
| 133 |
+
BELT.US,D,20250115,000000,30.31,30.57,30.31,30.57,842,0
|
| 134 |
+
BELT.US,D,20250116,000000,30.7257,30.83,30.66,30.6603,1806,0
|
| 135 |
+
BELT.US,D,20250117,000000,30.84,30.94,30.84,30.87,606,0
|
| 136 |
+
BELT.US,D,20250121,000000,31.93,31.93,31.12,31.33,5204,0
|
| 137 |
+
BELT.US,D,20250122,000000,31.65,31.74,31.65,31.7,1215,0
|
| 138 |
+
BELT.US,D,20250123,000000,31.5894,31.8323,31.58,31.8323,1140,0
|
| 139 |
+
BELT.US,D,20250124,000000,31.84,31.84,31.7405,31.8,1381,0
|
| 140 |
+
BELT.US,D,20250127,000000,30.89,30.9436,30.89,30.9436,321,0
|
| 141 |
+
BELT.US,D,20250128,000000,31.01,31.32,31.01,31.31,695,0
|
| 142 |
+
BELT.US,D,20250130,000000,31.32,31.5562,31.32,31.5562,824,0
|
| 143 |
+
BELT.US,D,20250131,000000,31.71,31.87,31.4484,31.4484,611,0
|
| 144 |
+
BELT.US,D,20250203,000000,31.28,31.4055,31.2665,31.2665,1244,0
|
| 145 |
+
BELT.US,D,20250205,000000,31.44,31.4682,31.44,31.4682,724,0
|
| 146 |
+
BELT.US,D,20250206,000000,31.57,31.67,31.57,31.67,788,0
|
| 147 |
+
BELT.US,D,20250210,000000,31.42,31.422,31.39,31.4219,2355,0
|
| 148 |
+
BELT.US,D,20250211,000000,31.34,31.42,31.22,31.42,740,0
|
| 149 |
+
BELT.US,D,20250212,000000,31.04,31.15,31.04,31.15,770,0
|
| 150 |
+
BELT.US,D,20250214,000000,31.17,31.27,31.17,31.2,1645,0
|
| 151 |
+
BELT.US,D,20250218,000000,31.11,31.2511,31.11,31.2511,7385,0
|
| 152 |
+
BELT.US,D,20250219,000000,30.94,31.1595,30.94,31.1595,630,0
|
| 153 |
+
BELT.US,D,20250220,000000,30.92,31.0038,30.92,31.0038,633,0
|
| 154 |
+
BELT.US,D,20250224,000000,30.18,30.2064,30.1,30.1,2313,0
|
| 155 |
+
BELT.US,D,20250225,000000,29.69,29.8378,29.43,29.8378,1167,0
|
| 156 |
+
BELT.US,D,20250226,000000,30.41,30.41,30.1372,30.18,1636,0
|
| 157 |
+
BELT.US,D,20250227,000000,30.14,30.1401,29.5679,29.5679,2472,0
|
| 158 |
+
BELT.US,D,20250228,000000,29.6,30.03,29.6,30.03,3822,0
|
| 159 |
+
BELT.US,D,20250303,000000,29.99,30.065,29.36,29.45,6993,0
|
| 160 |
+
BELT.US,D,20250304,000000,29.04,29.19,28.69,29.14,3471,0
|
| 161 |
+
BELT.US,D,20250305,000000,29.35,29.83,29.3092,29.7813,1960,0
|
| 162 |
+
BELT.US,D,20250306,000000,29.24,29.24,28.9866,28.9866,303,0
|
| 163 |
+
BELT.US,D,20250307,000000,28.84,28.9298,28.84,28.9298,483,0
|
| 164 |
+
BELT.US,D,20250310,000000,28.12,28.12,27.9254,27.94,1395,0
|
| 165 |
+
BELT.US,D,20250311,000000,27.99,28.17,27.89,27.96,1210,0
|
| 166 |
+
BELT.US,D,20250312,000000,28.27,28.38,28.2628,28.2628,819,0
|
| 167 |
+
BELT.US,D,20250313,000000,27.86,27.86,27.6781,27.6781,111,0
|
| 168 |
+
BELT.US,D,20250314,000000,28.29,28.409,28.29,28.409,1735,0
|
| 169 |
+
BELT.US,D,20250317,000000,28.72,28.72,28.5857,28.5857,221,0
|
| 170 |
+
BELT.US,D,20250319,000000,28.2051,28.5078,28.14,28.5078,3715,0
|
| 171 |
+
BELT.US,D,20250320,000000,28.64,28.64,28.4309,28.4309,1212,0
|
| 172 |
+
BELT.US,D,20250321,000000,28.25,28.49,28.22,28.49,1139,0
|
| 173 |
+
BELT.US,D,20250324,000000,29.08,29.1089,29,29.1089,556,0
|
| 174 |
+
BELT.US,D,20250325,000000,29.28,29.28,29.2717,29.2717,247,0
|
| 175 |
+
BELT.US,D,20250326,000000,29,29,28.6997,28.6997,616,0
|
| 176 |
+
BELT.US,D,20250328,000000,27.84,27.84,27.65,27.67,4389,0
|
| 177 |
+
BELT.US,D,20250331,000000,27.07,27.7027,27.07,27.7027,210,0
|
| 178 |
+
BELT.US,D,20250401,000000,27.47,27.9391,27.47,27.9391,205,0
|
| 179 |
+
BELT.US,D,20250404,000000,25.27,25.37,24.55,24.72,244887,0
|
| 180 |
+
BELT.US,D,20250407,000000,23.62,25.73,23.62,24.95,14676,0
|
| 181 |
+
BELT.US,D,20250408,000000,25.89,26.11,24.2475,24.5714,16163,0
|
| 182 |
+
BELT.US,D,20250409,000000,24.79,27.39,24.45,27.2,7302,0
|
| 183 |
+
BELT.US,D,20250410,000000,26.61,26.7,25.78,26.1965,6241,0
|
| 184 |
+
BELT.US,D,20250411,000000,26.02,26.7,26.02,26.6798,1180,0
|
| 185 |
+
BELT.US,D,20250414,000000,26.942,27.03,26.64,26.7522,2376,0
|
| 186 |
+
BELT.US,D,20250415,000000,26.73,26.73,26.55,26.55,669,0
|
| 187 |
+
BELT.US,D,20250416,000000,26.01,26.03,25.76,26.0172,439,0
|
| 188 |
+
BELT.US,D,20250417,000000,26.09,26.155,25.94,25.9584,1272,0
|
| 189 |
+
BELT.US,D,20250421,000000,25.12,25.12,25.065,25.065,326,0
|
| 190 |
+
BELT.US,D,20250422,000000,25.6,26.03,25.6,26.03,1513,0
|
| 191 |
+
BELT.US,D,20250423,000000,27.2,27.3,26.52,26.7078,1461,0
|
| 192 |
+
BELT.US,D,20250424,000000,26.92,27.5072,26.92,27.5072,1145,0
|
| 193 |
+
BELT.US,D,20250425,000000,27.58,27.9,27.58,27.8378,1541,0
|
| 194 |
+
BELT.US,D,20250428,000000,27.89,27.96,27.54,27.8351,1218,0
|
| 195 |
+
BELT.US,D,20250429,000000,27.84,28.07,27.7995,28.0237,1590,0
|
| 196 |
+
BELT.US,D,20250430,000000,27.36,28.18,27.36,28.1358,1849,0
|
| 197 |
+
BELT.US,D,20250501,000000,29.04,29.1,28.8477,28.8477,3222,0
|
| 198 |
+
BELT.US,D,20250502,000000,29.49,29.66,29.475,29.53,1002,0
|
| 199 |
+
BELT.US,D,20250505,000000,29.58,29.6456,29.23,29.5284,1048,0
|
| 200 |
+
BELT.US,D,20250506,000000,29.315,29.52,29.06,29.3523,1771,0
|
| 201 |
+
BELT.US,D,20250507,000000,29.285,29.31,28.78,29.31,1385,0
|
| 202 |
+
BELT.US,D,20250508,000000,29.58,29.7911,29.4693,29.4693,1945,0
|
| 203 |
+
BELT.US,D,20250509,000000,29.38,29.39,29.38,29.39,235,0
|
| 204 |
+
BELT.US,D,20250512,000000,30.23,30.57,30.23,30.57,1386,0
|
| 205 |
+
BELT.US,D,20250513,000000,30.7199,31.0253,30.7199,31.015,6707,0
|
| 206 |
+
BELT.US,D,20250514,000000,31.12,31.12,30.8,30.8,321,0
|
| 207 |
+
BELT.US,D,20250515,000000,30.6801,30.75,30.6595,30.7188,603,0
|
| 208 |
+
BELT.US,D,20250516,000000,30.8,30.88,30.8,30.88,302,0
|
| 209 |
+
BELT.US,D,20250522,000000,30.39,30.4016,30.39,30.4016,444,0
|
| 210 |
+
BELT.US,D,20250523,000000,30.5,30.5,30.2141,30.2141,241,0
|
| 211 |
+
BELT.US,D,20250527,000000,30.83,30.99,30.82,30.99,675,0
|
| 212 |
+
BELT.US,D,20250602,000000,30.81,30.9944,30.81,30.9944,552,0
|
| 213 |
+
BELT.US,D,20250605,000000,31.31,31.32,31.31,31.32,354,0
|
| 214 |
+
BELT.US,D,20250606,000000,31.64,31.64,31.64,31.64,502,0
|
| 215 |
+
BELT.US,D,20250610,000000,31.61,31.61,31.5785,31.5785,404,0
|
| 216 |
+
BELT.US,D,20250611,000000,31.7125,31.7125,31.5006,31.5006,558,0
|
| 217 |
+
BELT.US,D,20250613,000000,31.52,31.52,31.025,31.06,1685,0
|
| 218 |
+
BELT.US,D,20250616,000000,31.58,31.6,31.4827,31.4827,7167,0
|
| 219 |
+
BELT.US,D,20250618,000000,31.31,31.3242,31.06,31.0832,3682,0
|
| 220 |
+
BELT.US,D,20250620,000000,31.2193,31.22,30.89,30.89,1302,0
|
| 221 |
+
BELT.US,D,20250623,000000,30.76,31.26,30.76,31.26,362,0
|
| 222 |
+
BELT.US,D,20250624,000000,31.72,31.85,31.55,31.85,433,0
|
| 223 |
+
BELT.US,D,20250625,000000,31.795,31.795,31.74,31.7772,1417,0
|
| 224 |
+
BELT.US,D,20250626,000000,31.8795,32.0605,31.87,32.0605,1447,0
|
| 225 |
+
BELT.US,D,20250630,000000,32.87,32.87,32.56,32.6658,916,0
|
| 226 |
+
BELT.US,D,20250701,000000,32.3935,32.3935,32.32,32.32,1053,0
|
| 227 |
+
BELT.US,D,20250702,000000,32.28,32.3346,32.28,32.3346,272,0
|
| 228 |
+
BELT.US,D,20250703,000000,32.54,32.7106,32.54,32.7106,636,0
|
| 229 |
+
BELT.US,D,20250707,000000,32.74,32.74,32.53,32.53,575,0
|
| 230 |
+
BELT.US,D,20250709,000000,32.69,32.815,32.69,32.78,664,0
|
| 231 |
+
BELT.US,D,20250711,000000,32.43,32.48,32.43,32.48,257,0
|
| 232 |
+
BELT.US,D,20250714,000000,32.6,32.6263,32.59,32.6263,611,0
|
| 233 |
+
BELT.US,D,20250715,000000,32.5995,32.6,32.57,32.57,419,0
|
| 234 |
+
BELT.US,D,20250716,000000,32.325,32.3791,32.23,32.3791,438,0
|
| 235 |
+
BELT.US,D,20250717,000000,32.6369,32.6948,32.6369,32.6948,509,0
|
| 236 |
+
BELT.US,D,20250723,000000,32.6293,32.8061,32.6293,32.8061,360,0
|
| 237 |
+
BELT.US,D,20250725,000000,33.1789,33.2091,33.1611,33.1611,5280,0
|
| 238 |
+
BELT.US,D,20250728,000000,33.47,33.47,33.13,33.1798,246,0
|
| 239 |
+
BELT.US,D,20250729,000000,33.25,33.25,33.1519,33.1519,251,0
|
| 240 |
+
BELT.US,D,20250731,000000,32.91,33.1678,32.235,33.1678,2781,0
|
| 241 |
+
BELT.US,D,20250801,000000,32.39,32.52,32.37,32.465,6293,0
|
| 242 |
+
BELT.US,D,20250804,000000,32.6809,32.8523,32.6809,32.8523,561,0
|
| 243 |
+
BELT.US,D,20250805,000000,32.874,32.874,32.6206,32.6206,201,0
|
| 244 |
+
BELT.US,D,20250808,000000,32.74,32.74,32.6475,32.6475,105,0
|
| 245 |
+
BELT.US,D,20250811,000000,32.66,32.69,32.6092,32.6092,352,0
|
| 246 |
+
BELT.US,D,20250812,000000,32.78,33.0636,32.78,33.0636,206,0
|
| 247 |
+
BELT.US,D,20250813,000000,33,33,32.545,32.978,713,0
|
| 248 |
+
BELT.US,D,20250815,000000,32.9095,32.9095,32.7954,32.7954,562,0
|
| 249 |
+
BELT.US,D,20250818,000000,32.78,32.8615,32.78,32.8615,344,0
|
| 250 |
+
BELT.US,D,20250821,000000,31.92,32.2,31.92,32.1773,3037,0
|
| 251 |
+
BELT.US,D,20250902,000000,31.2,32.0443,31.2,32.0443,382,0
|
| 252 |
+
BELT.US,D,20250911,000000,32.94,33.1211,32.9325,33.1211,6744,0
|
| 253 |
+
BELT.US,D,20250912,000000,32.98,33.0043,32.98,33.0043,901,0
|
| 254 |
+
BELT.US,D,20250923,000000,33.46,33.46,33.14,33.1877,2005,0
|
| 255 |
+
BELT.US,D,20250924,000000,33.13,33.142,33.0048,33.0048,5778,0
|
| 256 |
+
BELT.US,D,20250925,000000,32.71,32.7769,32.71,32.7769,267,0
|
| 257 |
+
BELT.US,D,20250926,000000,32.8,32.8938,32.8,32.8938,247,0
|
| 258 |
+
BELT.US,D,20250929,000000,32.99,32.99,32.94,32.9597,270,0
|
| 259 |
+
BELT.US,D,20250930,000000,32.97,33.28,32.9692,33.2603,7220,0
|
| 260 |
+
BELT.US,D,20251001,000000,32.61,33.3134,32.61,33.3134,1288,0
|
| 261 |
+
BELT.US,D,20251002,000000,33.341,33.435,33.341,33.435,149,0
|
| 262 |
+
BELT.US,D,20251006,000000,33.3701,33.6019,33.3701,33.6019,344,0
|
| 263 |
+
BELT.US,D,20251007,000000,33.51,33.525,33.3896,33.3896,1073,0
|
| 264 |
+
BELT.US,D,20251013,000000,33.0352,33.315,33.0352,33.315,1240,0
|
| 265 |
+
BELT.US,D,20251014,000000,32.88,33.44,32.83,33.3112,4432,0
|
| 266 |
+
BELT.US,D,20251015,000000,33.45,33.45,33.01,33.3525,831,0
|
| 267 |
+
BELT.US,D,20251016,000000,33.42,33.42,33.015,33.015,265,0
|
| 268 |
+
BELT.US,D,20251017,000000,32.91,33.2336,32.91,33.2336,226,0
|
| 269 |
+
BELT.US,D,20251020,000000,33.48,33.5201,33.48,33.5201,206,0
|
| 270 |
+
BELT.US,D,20251023,000000,33.99,34.2497,33.99,34.2497,177,0
|
| 271 |
+
BELT.US,D,20251024,000000,34.09,34.5031,34.09,34.5031,2112,0
|
| 272 |
+
BELT.US,D,20251028,000000,34.91,34.91,34.8456,34.8456,164,0
|
| 273 |
+
BELT.US,D,20251029,000000,34.99,35.0721,34.99,35.0721,967,0
|
| 274 |
+
BELT.US,D,20251030,000000,34.6,34.71,34.3828,34.3828,9252,0
|
| 275 |
+
BELT.US,D,20251031,000000,34.65,34.65,34.5,34.5304,1029,0
|
| 276 |
+
BELT.US,D,20251103,000000,34.65,34.65,34.5505,34.5505,1214,0
|
| 277 |
+
BELT.US,D,20251104,000000,34.34,34.34,34.0969,34.0969,150,0
|
| 278 |
+
BELT.US,D,20251105,000000,33.75,34.36,33.75,34.2935,1691,0
|
| 279 |
+
BELT.US,D,20251106,000000,33.92,33.9849,33.8372,33.8372,1446,0
|
| 280 |
+
BELT.US,D,20251107,000000,33.48,33.8341,33.39,33.8341,3985,0
|
| 281 |
+
BELT.US,D,20251110,000000,34.09,34.4401,34.09,34.4248,1064,0
|
| 282 |
+
BELT.US,D,20251111,000000,34.32,34.41,34.3051,34.3051,2693,0
|
| 283 |
+
BELT.US,D,20251112,000000,34.34,34.34,34.1131,34.1131,1034,0
|
| 284 |
+
BELT.US,D,20251114,000000,33.7584,33.7584,33.5113,33.5113,402,0
|
| 285 |
+
BELT.US,D,20251118,000000,32.815,32.815,32.8123,32.8123,168,0
|
| 286 |
+
BELT.US,D,20251119,000000,32.72,33.008,32.72,33.008,1869,0
|
| 287 |
+
BELT.US,D,20251120,000000,32.8727,32.8727,32.3349,32.3349,1429,0
|
| 288 |
+
BELT.US,D,20251121,000000,32.27,32.7559,32.27,32.5703,414,0
|
| 289 |
+
BELT.US,D,20251124,000000,32.9801,33.29,32.9801,33.2703,3049,0
|
| 290 |
+
BELT.US,D,20251125,000000,33.35,33.703,33.35,33.703,454,0
|
| 291 |
+
BELT.US,D,20251201,000000,34.11,34.11,33.9638,33.9638,163,0
|
| 292 |
+
BELT.US,D,20251203,000000,34.09,34.255,34.09,34.255,906,0
|
| 293 |
+
BELT.US,D,20251204,000000,34.11,34.1568,34.11,34.1568,124,0
|
| 294 |
+
BELT.US,D,20251205,000000,34.23,34.2675,34.23,34.2675,615,0
|
| 295 |
+
BELT.US,D,20251208,000000,34.22,34.2285,34.2199,34.2285,669,0
|
| 296 |
+
BELT.US,D,20251212,000000,33.68,33.68,33.5204,33.5204,437,0
|
| 297 |
+
BELT.US,D,20251218,000000,33.31,33.31,33.12,33.1804,757,0
|
| 298 |
+
BELT.US,D,20251219,000000,33.475,33.53,33.475,33.5044,314,0
|
| 299 |
+
BELT.US,D,20251223,000000,33.85,33.947,33.85,33.947,2310,0
|
| 300 |
+
BELT.US,D,20251226,000000,34.02,34.0429,34.02,34.0429,667,0
|
| 301 |
+
BELT.US,D,20251229,000000,33.8598,33.9132,33.83,33.9132,1041,0
|
| 302 |
+
BELT.US,D,20251230,000000,34,34,33.92,33.9225,428,0
|
| 303 |
+
BELT.US,D,20251231,000000,33.55,33.9899,33.55,33.602,2838,0
|
| 304 |
+
BELT.US,D,20260102,000000,34,34,33.84,33.9297,743,0
|
| 305 |
+
BELT.US,D,20260105,000000,34.42,34.42,34.3525,34.3525,760,0
|
| 306 |
+
BELT.US,D,20260106,000000,34.56,34.6847,34.56,34.6847,719,0
|
| 307 |
+
BELT.US,D,20260107,000000,34.93,34.9302,34.655,34.655,2140,0
|
| 308 |
+
BELT.US,D,20260108,000000,34.74,34.74,34.42,34.495,476,0
|
| 309 |
+
BELT.US,D,20260114,000000,34.53,34.5863,34.39,34.5863,465,0
|
| 310 |
+
BELT.US,D,20260120,000000,34.26,34.459,34.03,34.0777,1026,0
|
| 311 |
+
BELT.US,D,20260121,000000,34.47,34.5364,34.47,34.5364,252,0
|
| 312 |
+
BELT.US,D,20260122,000000,34.765,34.8299,34.7547,34.7547,1151,0
|
| 313 |
+
BELT.US,D,20260126,000000,34.68,34.809,34.68,34.7166,387,0
|
| 314 |
+
BELT.US,D,20260128,000000,34.95,34.9538,34.95,34.9538,502,0
|
| 315 |
+
BELT.US,D,20260129,000000,34.83,34.9427,34.83,34.9427,583,0
|
| 316 |
+
BELT.US,D,20260130,000000,34.76,34.76,34.4276,34.4276,642,0
|
| 317 |
+
BELT.US,D,20260202,000000,34.61,34.61,34.5651,34.5651,576,0
|
| 318 |
+
BELT.US,D,20260203,000000,33.7,33.9301,33.7,33.9301,1393,0
|
| 319 |
+
BELT.US,D,20260204,000000,33.83,33.83,33.09,33.4112,2237,0
|
| 320 |
+
BELT.US,D,20260205,000000,32.85,33.18,32.85,32.9512,3306,0
|
| 321 |
+
BELT.US,D,20260206,000000,33.54,33.6978,33.54,33.6978,843,0
|
| 322 |
+
BELT.US,D,20260209,000000,33.83,34.14,33.83,34.1169,1390,0
|
| 323 |
+
BELT.US,D,20260210,000000,34.18,34.18,33.8665,33.8665,272,0
|
| 324 |
+
BELT.US,D,20260211,000000,34.09,34.223,34.09,34.223,747,0
|
| 325 |
+
BELT.US,D,20260212,000000,33.68,33.68,33.4844,33.4844,779,0
|
| 326 |
+
BELT.US,D,20260213,000000,33.68,33.68,33.5271,33.5271,499,0
|
| 327 |
+
BELT.US,D,20260218,000000,34.29,34.29,34.29,34.29,301,0
|
daily/us/nasdaq etfs/blcn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/brtr.us.txt
ADDED
|
@@ -0,0 +1,545 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BRTR.US,D,20231215,000000,51.24,51.29,51.15,51.2643,11842,0
|
| 3 |
+
BRTR.US,D,20231218,000000,51.22,51.22,51.075,51.125,76403,0
|
| 4 |
+
BRTR.US,D,20231219,000000,51.2,51.265,51.16,51.205,32439,0
|
| 5 |
+
BRTR.US,D,20231220,000000,51.2696,51.34,51.25,51.335,24930,0
|
| 6 |
+
BRTR.US,D,20231221,000000,51.45,51.45,51.27,51.35,22162,0
|
| 7 |
+
BRTR.US,D,20231222,000000,51.48,51.48,51.32,51.32,23445,0
|
| 8 |
+
BRTR.US,D,20231226,000000,51.4,51.425,51.32,51.36,33790,0
|
| 9 |
+
BRTR.US,D,20231227,000000,51.57,51.57,51.47,51.47,55441,0
|
| 10 |
+
BRTR.US,D,20231228,000000,51.54,51.57,51.46,51.48,14372,0
|
| 11 |
+
BRTR.US,D,20231229,000000,51.4,51.475,51.3763,51.415,9862,0
|
| 12 |
+
BRTR.US,D,20240102,000000,51.2,51.2459,51.1603,51.165,8718,0
|
| 13 |
+
BRTR.US,D,20240103,000000,51.01,51.13,50.985,51.1111,36244,0
|
| 14 |
+
BRTR.US,D,20240104,000000,50.98,50.98,50.85,50.8955,14125,0
|
| 15 |
+
BRTR.US,D,20240105,000000,50.75,50.9501,50.7274,50.77,3331,0
|
| 16 |
+
BRTR.US,D,20240108,000000,50.8729,50.92,50.8729,50.92,1688,0
|
| 17 |
+
BRTR.US,D,20240109,000000,50.95,50.95,50.91,50.93,5010,0
|
| 18 |
+
BRTR.US,D,20240110,000000,50.962,50.962,50.89,50.89,5838,0
|
| 19 |
+
BRTR.US,D,20240111,000000,50.9,51.07,50.84,51.05,6726,0
|
| 20 |
+
BRTR.US,D,20240112,000000,51.19,51.28,51.18,51.19,16375,0
|
| 21 |
+
BRTR.US,D,20240116,000000,51.06,51.08,50.83,50.89,20820,0
|
| 22 |
+
BRTR.US,D,20240117,000000,50.68,50.73,50.6182,50.73,8503,0
|
| 23 |
+
BRTR.US,D,20240118,000000,50.71,50.7199,50.61,50.62,1761,0
|
| 24 |
+
BRTR.US,D,20240119,000000,50.57,50.6499,50.5,50.635,6421,0
|
| 25 |
+
BRTR.US,D,20240122,000000,50.805,50.83,50.7302,50.76,5462,0
|
| 26 |
+
BRTR.US,D,20240123,000000,50.69,50.69,50.6,50.64,4792,0
|
| 27 |
+
BRTR.US,D,20240124,000000,50.77,50.7701,50.54,50.545,1946,0
|
| 28 |
+
BRTR.US,D,20240125,000000,50.71,50.76,50.67,50.76,5218,0
|
| 29 |
+
BRTR.US,D,20240126,000000,50.7294,50.73,50.67,50.73,1480,0
|
| 30 |
+
BRTR.US,D,20240129,000000,50.78,50.95,50.78,50.95,3925,0
|
| 31 |
+
BRTR.US,D,20240130,000000,50.92,51.02,50.855,51.02,9253,0
|
| 32 |
+
BRTR.US,D,20240131,000000,51.16,51.29,51.16,51.1878,2959,0
|
| 33 |
+
BRTR.US,D,20240201,000000,51.24,51.42,51.24,51.3128,2804,0
|
| 34 |
+
BRTR.US,D,20240202,000000,50.93,50.95,50.7802,50.88,6094,0
|
| 35 |
+
BRTR.US,D,20240205,000000,50.56,50.57,50.42,50.46,8669,0
|
| 36 |
+
BRTR.US,D,20240206,000000,50.6,50.705,50.585,50.705,1606,0
|
| 37 |
+
BRTR.US,D,20240207,000000,50.68,50.76,50.64,50.65,4372,0
|
| 38 |
+
BRTR.US,D,20240208,000000,50.46,50.55,50.422,50.49,8126,0
|
| 39 |
+
BRTR.US,D,20240209,000000,50.38,50.405,50.38,50.405,1881,0
|
| 40 |
+
BRTR.US,D,20240212,000000,50.44,50.5,50.36,50.47,4486,0
|
| 41 |
+
BRTR.US,D,20240213,000000,50.2,50.2,50.005,50.005,5012,0
|
| 42 |
+
BRTR.US,D,20240214,000000,50.03,50.21,50.02,50.19,5872,0
|
| 43 |
+
BRTR.US,D,20240215,000000,50.37,50.38,50.245,50.3298,4119,0
|
| 44 |
+
BRTR.US,D,20240216,000000,50.3,50.3,50.15,50.19,5062,0
|
| 45 |
+
BRTR.US,D,20240220,000000,50.2819,50.29,50.22,50.25,8948,0
|
| 46 |
+
BRTR.US,D,20240221,000000,50.22,50.22,50.06,50.0822,4532,0
|
| 47 |
+
BRTR.US,D,20240222,000000,50.08,50.13,50.0601,50.13,3434,0
|
| 48 |
+
BRTR.US,D,20240223,000000,50.1801,50.3898,50.1801,50.385,4868,0
|
| 49 |
+
BRTR.US,D,20240226,000000,50.36,50.36,50.24,50.24,1565,0
|
| 50 |
+
BRTR.US,D,20240227,000000,50.31,50.31,50.16,50.16,200153,0
|
| 51 |
+
BRTR.US,D,20240228,000000,50.2625,50.2625,50.2625,50.2625,333,0
|
| 52 |
+
BRTR.US,D,20240229,000000,50.42,50.43,50.3,50.35,4336,0
|
| 53 |
+
BRTR.US,D,20240301,000000,50.07,50.36,50.07,50.35,6160,0
|
| 54 |
+
BRTR.US,D,20240304,000000,50.245,50.2699,50.222,50.255,2259,0
|
| 55 |
+
BRTR.US,D,20240305,000000,50.36,50.5199,50.35,50.51,4723,0
|
| 56 |
+
BRTR.US,D,20240306,000000,50.62,50.69,50.56,50.615,8621,0
|
| 57 |
+
BRTR.US,D,20240307,000000,50.66,50.71,50.615,50.7,4937,0
|
| 58 |
+
BRTR.US,D,20240308,000000,50.7995,50.7995,50.715,50.78,2230,0
|
| 59 |
+
BRTR.US,D,20240311,000000,50.73,50.795,50.7024,50.726,3566,0
|
| 60 |
+
BRTR.US,D,20240312,000000,50.67,50.67,50.57,50.605,2387,0
|
| 61 |
+
BRTR.US,D,20240313,000000,50.57,50.575,50.5001,50.5747,3418,0
|
| 62 |
+
BRTR.US,D,20240314,000000,50.33,50.33,50.23,50.24,12327,0
|
| 63 |
+
BRTR.US,D,20240315,000000,50.2,50.28,50.2,50.25,1752,0
|
| 64 |
+
BRTR.US,D,20240318,000000,50.185,50.19,50.18,50.19,972,0
|
| 65 |
+
BRTR.US,D,20240319,000000,50.1,50.29,50.1,50.28,4996,0
|
| 66 |
+
BRTR.US,D,20240320,000000,50.36,50.48,50.36,50.42,3516,0
|
| 67 |
+
BRTR.US,D,20240321,000000,50.3932,50.45,50.375,50.43,5382,0
|
| 68 |
+
BRTR.US,D,20240322,000000,50.586,50.586,50.54,50.57,1809,0
|
| 69 |
+
BRTR.US,D,20240325,000000,50.485,50.53,50.46,50.52,4345,0
|
| 70 |
+
BRTR.US,D,20240326,000000,50.43,50.58,50.43,50.58,3655,0
|
| 71 |
+
BRTR.US,D,20240327,000000,50.5568,50.7,50.5568,50.7,3191,0
|
| 72 |
+
BRTR.US,D,20240328,000000,50.56,50.71,50.56,50.65,14875,0
|
| 73 |
+
BRTR.US,D,20240401,000000,50.36,50.36,50.05,50.12,7776,0
|
| 74 |
+
BRTR.US,D,20240402,000000,50,50.08,49.92,50.08,2986,0
|
| 75 |
+
BRTR.US,D,20240403,000000,49.93,50.11,49.93,50.11,2831,0
|
| 76 |
+
BRTR.US,D,20240404,000000,50.13,50.2,50.0401,50.2,6161,0
|
| 77 |
+
BRTR.US,D,20240405,000000,50.06,50.06,49.94,49.95,9636,0
|
| 78 |
+
BRTR.US,D,20240408,000000,49.88,49.99,49.85,49.99,8545,0
|
| 79 |
+
BRTR.US,D,20240409,000000,50.09,50.14,50.09,50.1,4214,0
|
| 80 |
+
BRTR.US,D,20240410,000000,49.77,49.77,49.501,49.52,5864,0
|
| 81 |
+
BRTR.US,D,20240411,000000,49.505,49.54,49.39,49.49,15583,0
|
| 82 |
+
BRTR.US,D,20240412,000000,49.56,49.7,49.56,49.62,4687,0
|
| 83 |
+
BRTR.US,D,20240415,000000,49.29,49.34,49.2804,49.3,6295,0
|
| 84 |
+
BRTR.US,D,20240416,000000,49.0752,49.18,49.0752,49.15,9889,0
|
| 85 |
+
BRTR.US,D,20240417,000000,49.245,49.392,49.245,49.39,3702,0
|
| 86 |
+
BRTR.US,D,20240418,000000,49.2797,49.3,49.18,49.26,11285,0
|
| 87 |
+
BRTR.US,D,20240419,000000,49.33,49.385,49.33,49.34,5324,0
|
| 88 |
+
BRTR.US,D,20240422,000000,49.3,49.39,49.3,49.38,4656,0
|
| 89 |
+
BRTR.US,D,20240423,000000,49.43,49.5066,49.43,49.49,1946,0
|
| 90 |
+
BRTR.US,D,20240424,000000,49.2806,49.37,49.2806,49.37,6939,0
|
| 91 |
+
BRTR.US,D,20240425,000000,49.1203,49.2,49.1202,49.17,5994,0
|
| 92 |
+
BRTR.US,D,20240426,000000,49.27,49.3147,49.25,49.31,12722,0
|
| 93 |
+
BRTR.US,D,20240429,000000,49.4029,49.44,49.36,49.44,2067,0
|
| 94 |
+
BRTR.US,D,20240430,000000,49.3499,49.3499,49.2463,49.2463,7252,0
|
| 95 |
+
BRTR.US,D,20240501,000000,49.11,49.35,49.11,49.21,14095,0
|
| 96 |
+
BRTR.US,D,20240502,000000,49.19,49.47,49.19,49.45,7163,0
|
| 97 |
+
BRTR.US,D,20240503,000000,49.6951,49.6951,49.5696,49.69,6053,0
|
| 98 |
+
BRTR.US,D,20240506,000000,49.69,49.78,49.65,49.77,8896,0
|
| 99 |
+
BRTR.US,D,20240507,000000,49.83,49.92,49.8299,49.86,11490,0
|
| 100 |
+
BRTR.US,D,20240508,000000,49.764,49.79,49.75,49.78,6838,0
|
| 101 |
+
BRTR.US,D,20240509,000000,49.722,49.89,49.722,49.8863,6413,0
|
| 102 |
+
BRTR.US,D,20240510,000000,49.76,49.78,49.73,49.77,6115,0
|
| 103 |
+
BRTR.US,D,20240513,000000,49.81,49.815,49.79,49.79,4992,0
|
| 104 |
+
BRTR.US,D,20240514,000000,49.84,49.94,49.84,49.93,5350,0
|
| 105 |
+
BRTR.US,D,20240515,000000,50.22,50.26,50.155,50.256,14768,0
|
| 106 |
+
BRTR.US,D,20240516,000000,50.24,50.24,50.18,50.18,10712,0
|
| 107 |
+
BRTR.US,D,20240517,000000,50.09,50.09,50.04,50.05,1938,0
|
| 108 |
+
BRTR.US,D,20240520,000000,50.01,50.01,49.9999,50,1743,0
|
| 109 |
+
BRTR.US,D,20240521,000000,50.09,50.11,50.074,50.11,10264,0
|
| 110 |
+
BRTR.US,D,20240522,000000,50.0265,50.05,50.01,50.01,4683,0
|
| 111 |
+
BRTR.US,D,20240523,000000,49.8401,49.89,49.8399,49.8451,3657,0
|
| 112 |
+
BRTR.US,D,20240524,000000,49.87,49.93,49.859,49.91,5813,0
|
| 113 |
+
BRTR.US,D,20240528,000000,49.87,49.875,49.755,49.77,13235,0
|
| 114 |
+
BRTR.US,D,20240529,000000,49.55,49.55,49.4998,49.55,4025,0
|
| 115 |
+
BRTR.US,D,20240530,000000,49.61,49.7316,49.61,49.715,3395,0
|
| 116 |
+
BRTR.US,D,20240531,000000,49.87,49.93,49.8699,49.9075,33195,0
|
| 117 |
+
BRTR.US,D,20240603,000000,49.91,50,49.91,49.9765,3180,0
|
| 118 |
+
BRTR.US,D,20240604,000000,50.09,50.15,50.085,50.15,2089,0
|
| 119 |
+
BRTR.US,D,20240605,000000,50.24,50.3,50.15,50.3,6414,0
|
| 120 |
+
BRTR.US,D,20240606,000000,50.2401,50.3715,50.2401,50.325,3413,0
|
| 121 |
+
BRTR.US,D,20240607,000000,49.95,49.97,49.92,49.92,6151,0
|
| 122 |
+
BRTR.US,D,20240610,000000,49.83,49.86,49.7893,49.82,5867,0
|
| 123 |
+
BRTR.US,D,20240611,000000,49.96,50.025,49.96,50.025,150,0
|
| 124 |
+
BRTR.US,D,20240612,000000,50.41,50.4495,50.26,50.27,7054,0
|
| 125 |
+
BRTR.US,D,20240613,000000,50.38,50.5,50.3752,50.4825,6931,0
|
| 126 |
+
BRTR.US,D,20240614,000000,50.54,50.59,50.5117,50.55,3862,0
|
| 127 |
+
BRTR.US,D,20240617,000000,50.32,50.37,50.28,50.365,4722,0
|
| 128 |
+
BRTR.US,D,20240618,000000,50.4313,50.59,50.4299,50.5624,12899,0
|
| 129 |
+
BRTR.US,D,20240620,000000,50.38,50.48,50.38,50.48,498,0
|
| 130 |
+
BRTR.US,D,20240621,000000,50.45,50.4918,50.42,50.49,1057,0
|
| 131 |
+
BRTR.US,D,20240624,000000,50.5,50.55,50.49,50.525,4010,0
|
| 132 |
+
BRTR.US,D,20240625,000000,50.56,50.585,50.51,50.565,5273,0
|
| 133 |
+
BRTR.US,D,20240626,000000,50.35,50.35,50.23,50.31,7654,0
|
| 134 |
+
BRTR.US,D,20240627,000000,50.4,50.44,50.3652,50.39,21371,0
|
| 135 |
+
BRTR.US,D,20240628,000000,50.35,50.35,50.16,50.16,11229,0
|
| 136 |
+
BRTR.US,D,20240701,000000,49.98,49.98,49.6399,49.66,34883,0
|
| 137 |
+
BRTR.US,D,20240702,000000,49.7601,49.81,49.75,49.81,848,0
|
| 138 |
+
BRTR.US,D,20240703,000000,50.05,50.07,50.0359,50.05,1546,0
|
| 139 |
+
BRTR.US,D,20240705,000000,50.205,50.36,50.205,50.335,5515,0
|
| 140 |
+
BRTR.US,D,20240708,000000,50.34,50.38,50.32,50.37,5275,0
|
| 141 |
+
BRTR.US,D,20240709,000000,50.28,50.35,50.26,50.31,11741,0
|
| 142 |
+
BRTR.US,D,20240710,000000,50.3199,50.41,50.314,50.37,4846,0
|
| 143 |
+
BRTR.US,D,20240711,000000,50.64,50.71,50.6278,50.6278,10888,0
|
| 144 |
+
BRTR.US,D,20240712,000000,50.68,50.7547,50.68,50.7547,5114,0
|
| 145 |
+
BRTR.US,D,20240715,000000,50.63,50.75,50.63,50.65,8949,0
|
| 146 |
+
BRTR.US,D,20240716,000000,50.71,50.88,50.71,50.865,9528,0
|
| 147 |
+
BRTR.US,D,20240717,000000,50.8,50.92,50.76,50.9099,2603,0
|
| 148 |
+
BRTR.US,D,20240718,000000,50.8595,50.8595,50.7795,50.7795,9889,0
|
| 149 |
+
BRTR.US,D,20240719,000000,50.64,50.69,50.63,50.6379,11342,0
|
| 150 |
+
BRTR.US,D,20240722,000000,50.7,50.7,50.575,50.6399,5579,0
|
| 151 |
+
BRTR.US,D,20240723,000000,50.665,50.72,50.65,50.65,12286,0
|
| 152 |
+
BRTR.US,D,20240724,000000,50.63,50.63,50.5152,50.5242,7949,0
|
| 153 |
+
BRTR.US,D,20240725,000000,50.54,50.6,50.5352,50.56,2759,0
|
| 154 |
+
BRTR.US,D,20240726,000000,50.72,50.8,50.71,50.7764,4487,0
|
| 155 |
+
BRTR.US,D,20240729,000000,50.93,50.93,50.81,50.855,7123,0
|
| 156 |
+
BRTR.US,D,20240730,000000,50.87,50.95,50.8199,50.9347,28509,0
|
| 157 |
+
BRTR.US,D,20240731,000000,50.99,51.2,50.95,51.15,8237,0
|
| 158 |
+
BRTR.US,D,20240801,000000,51.16,51.23,51.1599,51.2044,10647,0
|
| 159 |
+
BRTR.US,D,20240802,000000,51.46,51.74,51.46,51.74,4684,0
|
| 160 |
+
BRTR.US,D,20240805,000000,52.04,52.04,51.6701,51.7538,19983,0
|
| 161 |
+
BRTR.US,D,20240806,000000,51.61,51.61,51.3654,51.38,20449,0
|
| 162 |
+
BRTR.US,D,20240807,000000,51.25,51.28,51.17,51.225,10699,0
|
| 163 |
+
BRTR.US,D,20240808,000000,51.09,51.189,51.085,51.17,9505,0
|
| 164 |
+
BRTR.US,D,20240809,000000,51.39,51.39,51.315,51.342,3267,0
|
| 165 |
+
BRTR.US,D,20240812,000000,51.394,51.47,51.394,51.4449,6346,0
|
| 166 |
+
BRTR.US,D,20240813,000000,51.55,51.65,51.5463,51.65,2958,0
|
| 167 |
+
BRTR.US,D,20240814,000000,51.66,51.77,51.66,51.77,12861,0
|
| 168 |
+
BRTR.US,D,20240815,000000,51.47,51.6,51.463,51.6,6073,0
|
| 169 |
+
BRTR.US,D,20240816,000000,51.6,51.64,51.55,51.64,2208,0
|
| 170 |
+
BRTR.US,D,20240819,000000,51.6553,51.79,51.6553,51.72,4217,0
|
| 171 |
+
BRTR.US,D,20240820,000000,51.79,51.919,51.79,51.86,12752,0
|
| 172 |
+
BRTR.US,D,20240821,000000,51.93,52.089,51.91,52.005,31692,0
|
| 173 |
+
BRTR.US,D,20240822,000000,51.83,51.83,51.76,51.79,4060,0
|
| 174 |
+
BRTR.US,D,20240823,000000,51.97,52.03,51.89,51.97,6162,0
|
| 175 |
+
BRTR.US,D,20240826,000000,52.1,52.1,51.98,51.98,7717,0
|
| 176 |
+
BRTR.US,D,20240827,000000,51.93,52.02,51.8689,52.02,9576,0
|
| 177 |
+
BRTR.US,D,20240828,000000,51.97,51.99,51.92,51.93,9926,0
|
| 178 |
+
BRTR.US,D,20240829,000000,51.84,51.87,51.8137,51.855,8640,0
|
| 179 |
+
BRTR.US,D,20240830,000000,51.8266,51.87,51.72,51.72,6619,0
|
| 180 |
+
BRTR.US,D,20240903,000000,51.7265,51.76,51.7052,51.73,3891,0
|
| 181 |
+
BRTR.US,D,20240904,000000,51.77,51.98,51.77,51.96,13227,0
|
| 182 |
+
BRTR.US,D,20240905,000000,52.05,52.1,51.975,52.06,197441,0
|
| 183 |
+
BRTR.US,D,20240906,000000,52.02,52.25,52.0117,52.1842,10726,0
|
| 184 |
+
BRTR.US,D,20240909,000000,52.13,52.205,52.0963,52.2,11399,0
|
| 185 |
+
BRTR.US,D,20240910,000000,52.2,52.35,52.2,52.3255,12323,0
|
| 186 |
+
BRTR.US,D,20240911,000000,52.3699,52.39,52.3199,52.365,5674,0
|
| 187 |
+
BRTR.US,D,20240912,000000,52.37,52.37,52.25,52.3146,10157,0
|
| 188 |
+
BRTR.US,D,20240913,000000,52.43,52.45,52.38,52.4188,3714,0
|
| 189 |
+
BRTR.US,D,20240916,000000,52.51,52.59,52.43,52.57,12781,0
|
| 190 |
+
BRTR.US,D,20240917,000000,52.6,52.6,52.49,52.5,7825,0
|
| 191 |
+
BRTR.US,D,20240918,000000,52.38,52.56,52.35,52.35,9383,0
|
| 192 |
+
BRTR.US,D,20240919,000000,52.2635,52.3136,52.2,52.31,7815,0
|
| 193 |
+
BRTR.US,D,20240920,000000,52.27,52.365,52.25,52.33,5293,0
|
| 194 |
+
BRTR.US,D,20240923,000000,52.17,52.34,52.15,52.3,34480,0
|
| 195 |
+
BRTR.US,D,20240924,000000,52.2,52.35,52.2,52.31,27175,0
|
| 196 |
+
BRTR.US,D,20240925,000000,52.21,52.21,52.1551,52.1551,2156,0
|
| 197 |
+
BRTR.US,D,20240926,000000,52.1182,52.12,52,52.0969,42918,0
|
| 198 |
+
BRTR.US,D,20240927,000000,52.23,52.34,52.205,52.2734,6959,0
|
| 199 |
+
BRTR.US,D,20240930,000000,52.2499,52.28,52.19,52.1979,13385,0
|
| 200 |
+
BRTR.US,D,20241001,000000,52.1,52.14,52.055,52.055,3475,0
|
| 201 |
+
BRTR.US,D,20241002,000000,51.89,51.97,51.8799,51.9602,4563,0
|
| 202 |
+
BRTR.US,D,20241003,000000,51.88,51.88,51.82,51.82,6035,0
|
| 203 |
+
BRTR.US,D,20241004,000000,51.46,51.55,51.411,51.46,8967,0
|
| 204 |
+
BRTR.US,D,20241007,000000,51.31,51.38,51.28,51.31,10839,0
|
| 205 |
+
BRTR.US,D,20241008,000000,51.24,51.36,51.2268,51.36,18372,0
|
| 206 |
+
BRTR.US,D,20241009,000000,51.32,51.32,51.24,51.24,6024,0
|
| 207 |
+
BRTR.US,D,20241010,000000,51.17,51.25,51.13,51.25,6079,0
|
| 208 |
+
BRTR.US,D,20241011,000000,51.15,51.26,51.15,51.22,15320,0
|
| 209 |
+
BRTR.US,D,20241014,000000,51.07,51.15,51.07,51.15,1159,0
|
| 210 |
+
BRTR.US,D,20241015,000000,51.32,51.41,51.32,51.37,3689,0
|
| 211 |
+
BRTR.US,D,20241016,000000,51.48,51.4818,51.44,51.44,8194,0
|
| 212 |
+
BRTR.US,D,20241017,000000,51.2203,51.24,51.19,51.23,7275,0
|
| 213 |
+
BRTR.US,D,20241018,000000,51.28,51.28,51.2,51.2,5989,0
|
| 214 |
+
BRTR.US,D,20241021,000000,50.9399,51,50.9,50.9,21038,0
|
| 215 |
+
BRTR.US,D,20241022,000000,50.9,50.92,50.82,50.88,6450,0
|
| 216 |
+
BRTR.US,D,20241023,000000,50.67,50.78,50.67,50.74,8837,0
|
| 217 |
+
BRTR.US,D,20241024,000000,50.76,50.85,50.74,50.815,4925,0
|
| 218 |
+
BRTR.US,D,20241025,000000,50.88,50.88,50.7,50.7,2996,0
|
| 219 |
+
BRTR.US,D,20241028,000000,50.73,50.73,50.5782,50.63,3527,0
|
| 220 |
+
BRTR.US,D,20241029,000000,50.46,50.68,50.43,50.64,13034,0
|
| 221 |
+
BRTR.US,D,20241030,000000,50.82,50.82,50.61,50.61,3401,0
|
| 222 |
+
BRTR.US,D,20241031,000000,50.54,50.65,50.4871,50.57,5874,0
|
| 223 |
+
BRTR.US,D,20241101,000000,50.48,50.48,50.15,50.16,50603,0
|
| 224 |
+
BRTR.US,D,20241104,000000,50.44,50.44,50.3006,50.37,3248,0
|
| 225 |
+
BRTR.US,D,20241105,000000,50.36,50.47,50.25,50.4555,10719,0
|
| 226 |
+
BRTR.US,D,20241106,000000,50.06,50.2313,50.0335,50.1727,9616,0
|
| 227 |
+
BRTR.US,D,20241107,000000,50.31,50.54,50.31,50.51,7949,0
|
| 228 |
+
BRTR.US,D,20241108,000000,50.61,50.65,50.5,50.55,24291,0
|
| 229 |
+
BRTR.US,D,20241111,000000,50.41,50.6099,50.41,50.5,18499,0
|
| 230 |
+
BRTR.US,D,20241112,000000,50.4,50.43,50.2273,50.24,6651,0
|
| 231 |
+
BRTR.US,D,20241113,000000,50.44,50.465,50.185,50.2,5451,0
|
| 232 |
+
BRTR.US,D,20241114,000000,50.29,50.29,50.18,50.18,7825,0
|
| 233 |
+
BRTR.US,D,20241115,000000,50,50.24,50,50.16,36937,0
|
| 234 |
+
BRTR.US,D,20241118,000000,50.12,50.23,50.1,50.205,6761,0
|
| 235 |
+
BRTR.US,D,20241119,000000,50.33,50.38,50.28,50.28,14080,0
|
| 236 |
+
BRTR.US,D,20241120,000000,50.21,50.29,50.21,50.23,2617,0
|
| 237 |
+
BRTR.US,D,20241121,000000,50.318,50.318,50.1743,50.23,6288,0
|
| 238 |
+
BRTR.US,D,20241122,000000,50.29,50.325,50.235,50.25,7358,0
|
| 239 |
+
BRTR.US,D,20241125,000000,50.68,50.7205,50.61,50.7,10098,0
|
| 240 |
+
BRTR.US,D,20241126,000000,50.77,50.77,50.5619,50.64,5072,0
|
| 241 |
+
BRTR.US,D,20241127,000000,50.91,50.91,50.75,50.78,7951,0
|
| 242 |
+
BRTR.US,D,20241129,000000,51.03,51.03,50.95,50.9868,2955,0
|
| 243 |
+
BRTR.US,D,20241202,000000,51.24,51.24,50.41,50.58,7175,0
|
| 244 |
+
BRTR.US,D,20241203,000000,50.68,50.68,50.49,50.49,7264,0
|
| 245 |
+
BRTR.US,D,20241204,000000,50.36,50.66,50.36,50.645,9880,0
|
| 246 |
+
BRTR.US,D,20241205,000000,50.55,50.7,50.5443,50.67,16216,0
|
| 247 |
+
BRTR.US,D,20241206,000000,50.76,50.8,50.71,50.7728,5444,0
|
| 248 |
+
BRTR.US,D,20241209,000000,50.74,50.74,50.68,50.68,13362,0
|
| 249 |
+
BRTR.US,D,20241210,000000,50.51,50.5601,50.51,50.55,4658,0
|
| 250 |
+
BRTR.US,D,20241211,000000,50.63,50.63,50.44,50.44,4088,0
|
| 251 |
+
BRTR.US,D,20241212,000000,50.36,50.37,50.24,50.2512,17123,0
|
| 252 |
+
BRTR.US,D,20241213,000000,50.115,50.12,50.025,50.04,19570,0
|
| 253 |
+
BRTR.US,D,20241216,000000,50.15,50.15,49.995,50.045,63691,0
|
| 254 |
+
BRTR.US,D,20241217,000000,49.98,50,49.96,49.98,31961,0
|
| 255 |
+
BRTR.US,D,20241218,000000,49.8,49.89,49.47,49.5097,136206,0
|
| 256 |
+
BRTR.US,D,20241219,000000,49.28,49.28,49.15,49.24,7446,0
|
| 257 |
+
BRTR.US,D,20241220,000000,49.41,49.48,49.32,49.3981,42429,0
|
| 258 |
+
BRTR.US,D,20241223,000000,49.29,49.39,49.23,49.23,37875,0
|
| 259 |
+
BRTR.US,D,20241224,000000,49.1088,49.27,49.1088,49.26,6876,0
|
| 260 |
+
BRTR.US,D,20241226,000000,49.14,49.33,49.14,49.3163,79791,0
|
| 261 |
+
BRTR.US,D,20241227,000000,49.27,49.34,49.21,49.235,27330,0
|
| 262 |
+
BRTR.US,D,20241230,000000,49.361,49.4,49.32,49.3876,137833,0
|
| 263 |
+
BRTR.US,D,20241231,000000,49.39,49.4699,49.31,49.32,12963,0
|
| 264 |
+
BRTR.US,D,20250102,000000,49.41,49.45,49.331,49.3654,8500,0
|
| 265 |
+
BRTR.US,D,20250103,000000,49.41,49.41,49.27,49.295,11264,0
|
| 266 |
+
BRTR.US,D,20250106,000000,49.26,49.3,49.24,49.2763,13889,0
|
| 267 |
+
BRTR.US,D,20250107,000000,49.23,49.23,49.1097,49.11,31864,0
|
| 268 |
+
BRTR.US,D,20250108,000000,48.99,49.16,48.99,49.12,74390,0
|
| 269 |
+
BRTR.US,D,20250110,000000,48.868,48.95,48.85,48.8755,12918,0
|
| 270 |
+
BRTR.US,D,20250113,000000,49.02,49.02,48.77,48.81,98049,0
|
| 271 |
+
BRTR.US,D,20250114,000000,48.8,48.85,48.77,48.83,11142,0
|
| 272 |
+
BRTR.US,D,20250115,000000,49.07,49.215,49.07,49.215,10189,0
|
| 273 |
+
BRTR.US,D,20250116,000000,49.23,49.42,49.22,49.415,2524,0
|
| 274 |
+
BRTR.US,D,20250117,000000,49.44,49.46,49.405,49.4305,20011,0
|
| 275 |
+
BRTR.US,D,20250121,000000,49.54,49.57,49.52,49.56,7640,0
|
| 276 |
+
BRTR.US,D,20250122,000000,49.57,49.57,49.49,49.515,8893,0
|
| 277 |
+
BRTR.US,D,20250123,000000,49.36,49.49,49.36,49.43,14192,0
|
| 278 |
+
BRTR.US,D,20250124,000000,49.39,49.51,49.39,49.47,29090,0
|
| 279 |
+
BRTR.US,D,20250127,000000,49.57,49.7501,49.57,49.74,12373,0
|
| 280 |
+
BRTR.US,D,20250128,000000,49.69,49.76,49.6852,49.7489,7203,0
|
| 281 |
+
BRTR.US,D,20250129,000000,49.8,49.8,49.72,49.73,5367,0
|
| 282 |
+
BRTR.US,D,20250130,000000,49.78,49.8499,49.7657,49.7834,13570,0
|
| 283 |
+
BRTR.US,D,20250131,000000,49.79,49.8194,49.65,49.71,8928,0
|
| 284 |
+
BRTR.US,D,20250203,000000,49.74,49.74,49.547,49.55,20289,0
|
| 285 |
+
BRTR.US,D,20250204,000000,49.46,49.65,49.43,49.6454,20622,0
|
| 286 |
+
BRTR.US,D,20250205,000000,49.84,49.94,49.81,49.885,25199,0
|
| 287 |
+
BRTR.US,D,20250206,000000,49.84,49.9,49.82,49.885,270973,0
|
| 288 |
+
BRTR.US,D,20250207,000000,49.72,49.7499,49.6692,49.7248,29944,0
|
| 289 |
+
BRTR.US,D,20250210,000000,49.72,49.75,49.62,49.6522,22565,0
|
| 290 |
+
BRTR.US,D,20250211,000000,49.6,49.62,49.575,49.61,42743,0
|
| 291 |
+
BRTR.US,D,20250212,000000,49.38,49.5,49.265,49.355,241376,0
|
| 292 |
+
BRTR.US,D,20250213,000000,49.51,49.645,49.5021,49.635,25011,0
|
| 293 |
+
BRTR.US,D,20250214,000000,49.85,49.9,49.82,49.84,24144,0
|
| 294 |
+
BRTR.US,D,20250218,000000,49.75,49.759,49.6201,49.6395,25623,0
|
| 295 |
+
BRTR.US,D,20250219,000000,49.56,49.69,49.56,49.672,14886,0
|
| 296 |
+
BRTR.US,D,20250220,000000,49.73,49.81,49.73,49.775,14228,0
|
| 297 |
+
BRTR.US,D,20250221,000000,49.86,50.0299,49.86,49.99,16914,0
|
| 298 |
+
BRTR.US,D,20250224,000000,50,50.115,49.96,50.1,31354,0
|
| 299 |
+
BRTR.US,D,20250225,000000,50.26,50.37,50.26,50.33,23409,0
|
| 300 |
+
BRTR.US,D,20250226,000000,50.35,50.49,50.3,50.49,13674,0
|
| 301 |
+
BRTR.US,D,20250227,000000,50.35,50.42,50.3419,50.38,22567,0
|
| 302 |
+
BRTR.US,D,20250228,000000,50.51,50.59,50.42,50.547,13876,0
|
| 303 |
+
BRTR.US,D,20250303,000000,50.31,50.5201,50.2902,50.51,11891,0
|
| 304 |
+
BRTR.US,D,20250304,000000,50.54,50.58,50.35,50.38,12515,0
|
| 305 |
+
BRTR.US,D,20250305,000000,50.41,50.41,50.2226,50.225,17872,0
|
| 306 |
+
BRTR.US,D,20250306,000000,50.16,50.21,50.065,50.165,16022,0
|
| 307 |
+
BRTR.US,D,20250307,000000,50.31,50.31,50.1,50.125,10305,0
|
| 308 |
+
BRTR.US,D,20250310,000000,50.29,50.3546,50.29,50.32,7709,0
|
| 309 |
+
BRTR.US,D,20250311,000000,50.2812,50.34,50.15,50.15,27116,0
|
| 310 |
+
BRTR.US,D,20250312,000000,50.01,50.1,50.01,50.055,23677,0
|
| 311 |
+
BRTR.US,D,20250313,000000,50,50.21,49.9467,50.1953,32376,0
|
| 312 |
+
BRTR.US,D,20250314,000000,50.055,50.1,50.045,50.065,59188,0
|
| 313 |
+
BRTR.US,D,20250317,000000,50.16,50.16,50.1,50.1,22972,0
|
| 314 |
+
BRTR.US,D,20250318,000000,50.1,50.2,50.07,50.185,25398,0
|
| 315 |
+
BRTR.US,D,20250319,000000,50.11,50.3,50.1026,50.27,6815,0
|
| 316 |
+
BRTR.US,D,20250320,000000,50.49,50.49,50.325,50.335,28659,0
|
| 317 |
+
BRTR.US,D,20250321,000000,50.37,50.37,50.27,50.27,5130,0
|
| 318 |
+
BRTR.US,D,20250324,000000,50.2,50.2,50.1,50.1,10769,0
|
| 319 |
+
BRTR.US,D,20250325,000000,50.1,50.15,50.02,50.13,16255,0
|
| 320 |
+
BRTR.US,D,20250326,000000,50.12,50.12,50.04,50.0556,21481,0
|
| 321 |
+
BRTR.US,D,20250327,000000,50.01,50.01,49.96,50,14536,0
|
| 322 |
+
BRTR.US,D,20250328,000000,50.17,50.245,50.12,50.21,28038,0
|
| 323 |
+
BRTR.US,D,20250331,000000,50.3648,50.37,50.2801,50.36,8614,0
|
| 324 |
+
BRTR.US,D,20250401,000000,50.26,50.27,50.2,50.2257,10661,0
|
| 325 |
+
BRTR.US,D,20250402,000000,50.35,50.35,50.16,50.2058,8898,0
|
| 326 |
+
BRTR.US,D,20250403,000000,50.42,50.52,50.4,50.415,33821,0
|
| 327 |
+
BRTR.US,D,20250404,000000,50.67,50.68,50.4045,50.4045,56992,0
|
| 328 |
+
BRTR.US,D,20250407,000000,50.3,50.3,49.86,49.94,36071,0
|
| 329 |
+
BRTR.US,D,20250408,000000,49.62,49.76,49.44,49.44,36462,0
|
| 330 |
+
BRTR.US,D,20250409,000000,49.09,49.7,48.9,49.7,59464,0
|
| 331 |
+
BRTR.US,D,20250410,000000,49.43,49.49,49.08,49.1597,27336,0
|
| 332 |
+
BRTR.US,D,20250411,000000,48.85,49,48.59,48.97,19238,0
|
| 333 |
+
BRTR.US,D,20250414,000000,49.14,49.25,49.0915,49.21,21284,0
|
| 334 |
+
BRTR.US,D,20250415,000000,49.26,49.41,49.26,49.3,13917,0
|
| 335 |
+
BRTR.US,D,20250416,000000,49.36,49.48,49.3158,49.45,18021,0
|
| 336 |
+
BRTR.US,D,20250417,000000,49.48,49.55,49.4,49.43,23234,0
|
| 337 |
+
BRTR.US,D,20250421,000000,49.33,49.4,49.2,49.2,22291,0
|
| 338 |
+
BRTR.US,D,20250422,000000,49.33,49.37,49.29,49.3161,27720,0
|
| 339 |
+
BRTR.US,D,20250423,000000,49.75,49.81,49.4,49.465,194617,0
|
| 340 |
+
BRTR.US,D,20250424,000000,49.58,49.78,49.58,49.7081,26731,0
|
| 341 |
+
BRTR.US,D,20250425,000000,49.82,50.02,49.82,50.02,16626,0
|
| 342 |
+
BRTR.US,D,20250428,000000,49.95,50.08,49.925,50.04,23690,0
|
| 343 |
+
BRTR.US,D,20250429,000000,50.09,50.2399,50.09,50.18,12920,0
|
| 344 |
+
BRTR.US,D,20250430,000000,50.14,50.17,50.02,50.07,314478,0
|
| 345 |
+
BRTR.US,D,20250501,000000,50.01,50.011,49.79,49.84,17132,0
|
| 346 |
+
BRTR.US,D,20250502,000000,49.68,49.68,49.5145,49.61,49137,0
|
| 347 |
+
BRTR.US,D,20250505,000000,49.5,49.53,49.44,49.51,14917,0
|
| 348 |
+
BRTR.US,D,20250506,000000,49.475,49.61,49.4495,49.61,13266,0
|
| 349 |
+
BRTR.US,D,20250507,000000,49.74,49.795,49.73,49.79,9591,0
|
| 350 |
+
BRTR.US,D,20250508,000000,49.7907,49.7907,49.61,49.61,16474,0
|
| 351 |
+
BRTR.US,D,20250509,000000,49.59,49.6299,49.565,49.61,22014,0
|
| 352 |
+
BRTR.US,D,20250512,000000,49.52,49.6,49.49,49.51,24931,0
|
| 353 |
+
BRTR.US,D,20250513,000000,49.52,49.562,49.31,49.42,31890,0
|
| 354 |
+
BRTR.US,D,20250514,000000,49.4,49.4,49.3,49.31,15296,0
|
| 355 |
+
BRTR.US,D,20250515,000000,49.4,49.5,49.3494,49.5,23885,0
|
| 356 |
+
BRTR.US,D,20250516,000000,49.72,49.73,49.6235,49.65,40322,0
|
| 357 |
+
BRTR.US,D,20250519,000000,49.32,49.59,49.3,49.59,28213,0
|
| 358 |
+
BRTR.US,D,20250520,000000,49.49,49.56,49.43,49.54,70952,0
|
| 359 |
+
BRTR.US,D,20250521,000000,49.39,49.41,49.21,49.25,26002,0
|
| 360 |
+
BRTR.US,D,20250522,000000,49.14,49.319,49.1389,49.3,38426,0
|
| 361 |
+
BRTR.US,D,20250523,000000,49.36,49.36,49.27,49.32,28867,0
|
| 362 |
+
BRTR.US,D,20250527,000000,49.58,49.68,49.54,49.67,32178,0
|
| 363 |
+
BRTR.US,D,20250528,000000,49.58,49.6,49.5,49.54,42978,0
|
| 364 |
+
BRTR.US,D,20250529,000000,49.61,49.78,49.61,49.73,122919,0
|
| 365 |
+
BRTR.US,D,20250530,000000,49.68,49.82,49.67,49.79,58238,0
|
| 366 |
+
BRTR.US,D,20250602,000000,49.5,49.54,49.42,49.47,44350,0
|
| 367 |
+
BRTR.US,D,20250603,000000,49.6,49.6,49.475,49.5,60815,0
|
| 368 |
+
BRTR.US,D,20250604,000000,49.63,49.825,49.63,49.7999,46366,0
|
| 369 |
+
BRTR.US,D,20250605,000000,49.79,49.85,49.71,49.735,83714,0
|
| 370 |
+
BRTR.US,D,20250606,000000,49.53,49.545,49.46,49.485,79419,0
|
| 371 |
+
BRTR.US,D,20250609,000000,49.43,49.54,49.43,49.51,26103,0
|
| 372 |
+
BRTR.US,D,20250610,000000,49.68,49.68,49.59,49.64,21929,0
|
| 373 |
+
BRTR.US,D,20250611,000000,49.73,49.8,49.6947,49.795,25054,0
|
| 374 |
+
BRTR.US,D,20250612,000000,49.9,49.9582,49.87,49.93,30172,0
|
| 375 |
+
BRTR.US,D,20250613,000000,49.92,49.92,49.75,49.82,17217,0
|
| 376 |
+
BRTR.US,D,20250616,000000,49.78,49.825,49.71,49.71,12651,0
|
| 377 |
+
BRTR.US,D,20250617,000000,49.79,49.8392,49.74,49.82,9142,0
|
| 378 |
+
BRTR.US,D,20250618,000000,49.87,49.918,49.8,49.85,22281,0
|
| 379 |
+
BRTR.US,D,20250620,000000,49.83,49.94,49.81,49.93,13366,0
|
| 380 |
+
BRTR.US,D,20250623,000000,50.0351,50.13,50.02,50.035,32754,0
|
| 381 |
+
BRTR.US,D,20250624,000000,50.01,50.1899,50,50.17,17986,0
|
| 382 |
+
BRTR.US,D,20250625,000000,50.18,50.27,50.15,50.27,19487,0
|
| 383 |
+
BRTR.US,D,20250626,000000,50.28,50.4,50.24,50.39,46966,0
|
| 384 |
+
BRTR.US,D,20250627,000000,50.39,50.44,50.325,50.37,21435,0
|
| 385 |
+
BRTR.US,D,20250630,000000,50.46,50.56,50.41,50.535,22888,0
|
| 386 |
+
BRTR.US,D,20250701,000000,50.28,50.29,50.195,50.27,373259,0
|
| 387 |
+
BRTR.US,D,20250702,000000,50.17,50.23,50.17,50.23,49566,0
|
| 388 |
+
BRTR.US,D,20250703,000000,50.15,50.19,50.119,50.1384,61315,0
|
| 389 |
+
BRTR.US,D,20250707,000000,50.13,50.1504,49.99,50.025,153652,0
|
| 390 |
+
BRTR.US,D,20250708,000000,49.91,49.97,49.8714,49.95,37704,0
|
| 391 |
+
BRTR.US,D,20250709,000000,49.96,50.07,49.96,50.06,23308,0
|
| 392 |
+
BRTR.US,D,20250710,000000,50.08,50.12,50.04,50.09,26438,0
|
| 393 |
+
BRTR.US,D,20250711,000000,49.98,49.98,49.925,49.945,58275,0
|
| 394 |
+
BRTR.US,D,20250714,000000,49.94,49.96,49.89,49.94,35425,0
|
| 395 |
+
BRTR.US,D,20250715,000000,50.06,50.06,49.7747,49.8,35724,0
|
| 396 |
+
BRTR.US,D,20250716,000000,49.86,49.9099,49.6,49.72,106618,0
|
| 397 |
+
BRTR.US,D,20250717,000000,49.9,49.927,49.86,49.88,11744,0
|
| 398 |
+
BRTR.US,D,20250718,000000,49.95,49.96,49.91,49.945,20328,0
|
| 399 |
+
BRTR.US,D,20250721,000000,50.04,50.12,50.015,50.075,19827,0
|
| 400 |
+
BRTR.US,D,20250722,000000,50.11,50.17,50.08,50.145,32251,0
|
| 401 |
+
BRTR.US,D,20250723,000000,50.13,50.14,50.0804,50.105,10976,0
|
| 402 |
+
BRTR.US,D,20250724,000000,50,50.1,49.97,50.0666,28847,0
|
| 403 |
+
BRTR.US,D,20250725,000000,50.05,50.15,50.04,50.135,48774,0
|
| 404 |
+
BRTR.US,D,20250728,000000,50.08,50.1,50.05,50.0953,30265,0
|
| 405 |
+
BRTR.US,D,20250729,000000,50.11,50.28,50.11,50.275,15372,0
|
| 406 |
+
BRTR.US,D,20250730,000000,50.18,50.25,50.16,50.1924,21943,0
|
| 407 |
+
BRTR.US,D,20250731,000000,50.23,50.28,50.1849,50.1849,13217,0
|
| 408 |
+
BRTR.US,D,20250801,000000,50.14,50.25,50.0801,50.235,25901,0
|
| 409 |
+
BRTR.US,D,20250804,000000,50.46,50.47,50.31,50.4543,73548,0
|
| 410 |
+
BRTR.US,D,20250805,000000,50.449,50.52,50.449,50.515,16495,0
|
| 411 |
+
BRTR.US,D,20250806,000000,50.44,50.5,50.31,50.4745,28636,0
|
| 412 |
+
BRTR.US,D,20250807,000000,50.49,50.52,50.42,50.45,29732,0
|
| 413 |
+
BRTR.US,D,20250808,000000,50.4,50.4,50.315,50.325,14856,0
|
| 414 |
+
BRTR.US,D,20250811,000000,50.37,50.41,50.33,50.36,27580,0
|
| 415 |
+
BRTR.US,D,20250812,000000,50.31,50.37,50.28,50.3569,18459,0
|
| 416 |
+
BRTR.US,D,20250813,000000,50.52,50.579,50.52,50.5688,21975,0
|
| 417 |
+
BRTR.US,D,20250814,000000,50.5,50.54,50.44,50.47,38601,0
|
| 418 |
+
BRTR.US,D,20250815,000000,50.4,50.43,50.331,50.38,17539,0
|
| 419 |
+
BRTR.US,D,20250818,000000,50.38,50.38,50.3,50.335,20478,0
|
| 420 |
+
BRTR.US,D,20250819,000000,50.36,50.4,50.32,50.39,30712,0
|
| 421 |
+
BRTR.US,D,20250820,000000,50.36,50.4291,50.36,50.4,27874,0
|
| 422 |
+
BRTR.US,D,20250821,000000,50.34,50.34,50.25,50.285,24170,0
|
| 423 |
+
BRTR.US,D,20250822,000000,50.38,50.55,50.35,50.55,13523,0
|
| 424 |
+
BRTR.US,D,20250825,000000,50.53,50.58,50.5,50.545,6396,0
|
| 425 |
+
BRTR.US,D,20250826,000000,50.53,50.62,50.52,50.61,19974,0
|
| 426 |
+
BRTR.US,D,20250827,000000,50.55,50.64,50.53,50.63,10120,0
|
| 427 |
+
BRTR.US,D,20250828,000000,50.64,50.73,50.6116,50.7154,10613,0
|
| 428 |
+
BRTR.US,D,20250829,000000,50.66,50.71,50.64,50.695,64121,0
|
| 429 |
+
BRTR.US,D,20250902,000000,50.37,50.405,50.31,50.3951,65842,0
|
| 430 |
+
BRTR.US,D,20250903,000000,50.41,50.5843,50.385,50.52,51083,0
|
| 431 |
+
BRTR.US,D,20250904,000000,50.59,50.74,50.56,50.73,122891,0
|
| 432 |
+
BRTR.US,D,20250905,000000,50.99,50.995,50.934,50.955,79468,0
|
| 433 |
+
BRTR.US,D,20250908,000000,51.08,51.13,51.0404,51.125,73558,0
|
| 434 |
+
BRTR.US,D,20250909,000000,51.12,51.12,50.99,51.035,96573,0
|
| 435 |
+
BRTR.US,D,20250910,000000,51.06,51.17,51.06,51.11,94264,0
|
| 436 |
+
BRTR.US,D,20250911,000000,51.2,51.294734,51.19,51.2229,202956,0
|
| 437 |
+
BRTR.US,D,20250912,000000,51.17,51.17,51.0801,51.1428,271177,0
|
| 438 |
+
BRTR.US,D,20250915,000000,51.21,51.29,51.21,51.27,202433,0
|
| 439 |
+
BRTR.US,D,20250916,000000,51.3,51.32,51.222043,51.294,80149,0
|
| 440 |
+
BRTR.US,D,20250917,000000,51.32,51.4224,51.19,51.21,89226,0
|
| 441 |
+
BRTR.US,D,20250918,000000,51.09,51.09,50.995,51.015,106372,0
|
| 442 |
+
BRTR.US,D,20250919,000000,51.04,51.05,50.96,51.01,30931,0
|
| 443 |
+
BRTR.US,D,20250922,000000,51.01,51.01,50.94,50.94,21881,0
|
| 444 |
+
BRTR.US,D,20250923,000000,50.99,51.0265,50.94,51.025,58631,0
|
| 445 |
+
BRTR.US,D,20250924,000000,51.01,51.01,50.92,50.9353,25427,0
|
| 446 |
+
BRTR.US,D,20250925,000000,50.88,50.885,50.8053,50.885,37678,0
|
| 447 |
+
BRTR.US,D,20250926,000000,50.92,50.94,50.87,50.8799,27468,0
|
| 448 |
+
BRTR.US,D,20250929,000000,50.94,51.01,50.94,50.99,22508,0
|
| 449 |
+
BRTR.US,D,20250930,000000,51.01,51.09,50.975,50.9891,49657,0
|
| 450 |
+
BRTR.US,D,20251001,000000,50.92,50.94,50.86,50.925,44785,0
|
| 451 |
+
BRTR.US,D,20251002,000000,50.92,50.98,50.89,50.9627,17472,0
|
| 452 |
+
BRTR.US,D,20251003,000000,51.11,51.11,50.93,50.9351,38704,0
|
| 453 |
+
BRTR.US,D,20251006,000000,50.86,50.92,50.81,50.835,45232,0
|
| 454 |
+
BRTR.US,D,20251007,000000,50.91,50.94,50.8532,50.905,12019,0
|
| 455 |
+
BRTR.US,D,20251008,000000,50.98,51,50.8505,50.93,31218,0
|
| 456 |
+
BRTR.US,D,20251009,000000,50.92,50.92,50.8202,50.895,32674,0
|
| 457 |
+
BRTR.US,D,20251010,000000,51.03,51.1,50.9805,51.0407,20707,0
|
| 458 |
+
BRTR.US,D,20251013,000000,51.05,51.085,50.97,51.0834,17565,0
|
| 459 |
+
BRTR.US,D,20251014,000000,51.1,51.195,51.065,51.1899,18281,0
|
| 460 |
+
BRTR.US,D,20251015,000000,51.23,51.28,51.1699,51.1954,39146,0
|
| 461 |
+
BRTR.US,D,20251016,000000,51.22,51.3999,51.18,51.365,69843,0
|
| 462 |
+
BRTR.US,D,20251017,000000,51.36,51.38,51.3,51.33,71302,0
|
| 463 |
+
BRTR.US,D,20251020,000000,51.44,51.465,51.4004,51.4597,66394,0
|
| 464 |
+
BRTR.US,D,20251021,000000,51.57,51.59,51.54,51.56,71277,0
|
| 465 |
+
BRTR.US,D,20251022,000000,51.54,51.5595,51.487,51.55,142611,0
|
| 466 |
+
BRTR.US,D,20251023,000000,51.49,51.5,51.425,51.4254,122868,0
|
| 467 |
+
BRTR.US,D,20251024,000000,51.51,51.51,51.42,51.4942,71577,0
|
| 468 |
+
BRTR.US,D,20251027,000000,51.47,51.5653,51.435,51.555,92280,0
|
| 469 |
+
BRTR.US,D,20251028,000000,51.56,51.61,51.545,51.6,61558,0
|
| 470 |
+
BRTR.US,D,20251029,000000,51.61,51.61,51.35,51.355,96982,0
|
| 471 |
+
BRTR.US,D,20251030,000000,51.19,51.29,51.15,51.24,115748,0
|
| 472 |
+
BRTR.US,D,20251031,000000,51.29,51.29,51.19,51.2201,109988,0
|
| 473 |
+
BRTR.US,D,20251103,000000,50.95,50.96,50.9,50.9362,129235,0
|
| 474 |
+
BRTR.US,D,20251104,000000,50.94,51.0153,50.94,51,99989,0
|
| 475 |
+
BRTR.US,D,20251105,000000,50.97,50.97,50.83,50.85,71613,0
|
| 476 |
+
BRTR.US,D,20251106,000000,51,51.0552,50.9809,51.04,110961,0
|
| 477 |
+
BRTR.US,D,20251107,000000,50.98,51.07,50.95,51.02,64057,0
|
| 478 |
+
BRTR.US,D,20251110,000000,51,51.03,50.98,51.015,66170,0
|
| 479 |
+
BRTR.US,D,20251111,000000,51.14,51.17,51.105,51.1572,48528,0
|
| 480 |
+
BRTR.US,D,20251112,000000,51.13,51.15,51.11,51.12,39237,0
|
| 481 |
+
BRTR.US,D,20251113,000000,51.05,51.07,50.99,51,70457,0
|
| 482 |
+
BRTR.US,D,20251114,000000,51.06,51.06,50.9001,50.9118,67803,0
|
| 483 |
+
BRTR.US,D,20251117,000000,50.92,50.96,50.91,50.915,53359,0
|
| 484 |
+
BRTR.US,D,20251118,000000,51.01,51.0184,50.905,50.9597,49010,0
|
| 485 |
+
BRTR.US,D,20251119,000000,51,51.01,50.909,50.925,167426,0
|
| 486 |
+
BRTR.US,D,20251120,000000,51.07,51.07,50.965,50.995,101628,0
|
| 487 |
+
BRTR.US,D,20251121,000000,51.1074,51.1276,51.0531,51.125,100282,0
|
| 488 |
+
BRTR.US,D,20251124,000000,51.185,51.2375,51.165,51.215,113533,0
|
| 489 |
+
BRTR.US,D,20251125,000000,51.29,51.37,51.2646,51.355,84687,0
|
| 490 |
+
BRTR.US,D,20251126,000000,51.33,51.38,51.25,51.375,74494,0
|
| 491 |
+
BRTR.US,D,20251128,000000,51.37,51.37,51.28,51.326,31499,0
|
| 492 |
+
BRTR.US,D,20251201,000000,50.93,50.93,50.8735,50.91,65662,0
|
| 493 |
+
BRTR.US,D,20251202,000000,50.9,50.95,50.87,50.94,40828,0
|
| 494 |
+
BRTR.US,D,20251203,000000,51.01,51.05,50.95,51.0271,59964,0
|
| 495 |
+
BRTR.US,D,20251204,000000,50.99,50.99,50.9,50.92,40630,0
|
| 496 |
+
BRTR.US,D,20251205,000000,50.915,50.93,50.82,50.8748,2983651,0
|
| 497 |
+
BRTR.US,D,20251208,000000,50.86,50.86,50.68,50.71,246264,0
|
| 498 |
+
BRTR.US,D,20251209,000000,50.85,50.87,50.7427,50.75,80380,0
|
| 499 |
+
BRTR.US,D,20251210,000000,50.73,50.92,50.725,50.8872,125761,0
|
| 500 |
+
BRTR.US,D,20251211,000000,51.02,51.0278,50.9,50.9055,95415,0
|
| 501 |
+
BRTR.US,D,20251212,000000,50.82,50.82,50.78,50.8,63996,0
|
| 502 |
+
BRTR.US,D,20251215,000000,50.88,50.8899,50.825,50.835,94592,0
|
| 503 |
+
BRTR.US,D,20251216,000000,50.84,50.9299,50.8001,50.925,83558,0
|
| 504 |
+
BRTR.US,D,20251217,000000,50.9,50.92,50.87,50.92,79113,0
|
| 505 |
+
BRTR.US,D,20251218,000000,51.04,51.04,50.92,51.025,113372,0
|
| 506 |
+
BRTR.US,D,20251219,000000,50.78,50.82,50.76,50.7751,65631,0
|
| 507 |
+
BRTR.US,D,20251222,000000,50.77,50.77,50.71,50.735,89961,0
|
| 508 |
+
BRTR.US,D,20251223,000000,50.68,50.75,50.66,50.74,64012,0
|
| 509 |
+
BRTR.US,D,20251224,000000,50.81,50.88,50.77,50.863,63444,0
|
| 510 |
+
BRTR.US,D,20251226,000000,50.92,50.93,50.82,50.855,76056,0
|
| 511 |
+
BRTR.US,D,20251229,000000,50.91,50.92,50.86,50.915,49600,0
|
| 512 |
+
BRTR.US,D,20251230,000000,50.83,50.9099,50.83,50.88,36382,0
|
| 513 |
+
BRTR.US,D,20251231,000000,50.82,50.88,50.7749,50.7749,31058,0
|
| 514 |
+
BRTR.US,D,20260102,000000,50.86,50.86,50.744,50.755,51149,0
|
| 515 |
+
BRTR.US,D,20260105,000000,50.81,50.87,50.78,50.865,85934,0
|
| 516 |
+
BRTR.US,D,20260106,000000,50.83,50.865,50.77,50.8601,112314,0
|
| 517 |
+
BRTR.US,D,20260107,000000,50.95,50.95,50.88,50.915,59811,0
|
| 518 |
+
BRTR.US,D,20260108,000000,50.82,50.88,50.8104,50.8326,73410,0
|
| 519 |
+
BRTR.US,D,20260109,000000,50.96,50.9918,50.86,50.9597,102648,0
|
| 520 |
+
BRTR.US,D,20260112,000000,50.92,50.99,50.902,50.935,48362,0
|
| 521 |
+
BRTR.US,D,20260113,000000,50.99,51,50.94,50.9846,37513,0
|
| 522 |
+
BRTR.US,D,20260114,000000,51.02,51.09,51.0101,51.08,41964,0
|
| 523 |
+
BRTR.US,D,20260115,000000,51.09,51.0914,50.84,51.025,39391,0
|
| 524 |
+
BRTR.US,D,20260116,000000,50.99,51,50.92,50.925,54490,0
|
| 525 |
+
BRTR.US,D,20260120,000000,50.74,50.8,50.71,50.735,61755,0
|
| 526 |
+
BRTR.US,D,20260121,000000,50.81,50.88,50.76,50.875,84346,0
|
| 527 |
+
BRTR.US,D,20260122,000000,50.86,50.9148,50.81,50.885,87136,0
|
| 528 |
+
BRTR.US,D,20260123,000000,50.89,50.975,50.875,50.967,68328,0
|
| 529 |
+
BRTR.US,D,20260126,000000,51.03,51.05,51.01,51.03,43858,0
|
| 530 |
+
BRTR.US,D,20260127,000000,51.06,51.0775,51.02,51.02,43407,0
|
| 531 |
+
BRTR.US,D,20260128,000000,51,51.03,50.955,51.0212,114017,0
|
| 532 |
+
BRTR.US,D,20260129,000000,50.97,51.0893,50.9507,51.04,70451,0
|
| 533 |
+
BRTR.US,D,20260130,000000,51.05,51.07,51,51.0444,39988,0
|
| 534 |
+
BRTR.US,D,20260202,000000,50.88,50.88,50.78,50.795,56743,0
|
| 535 |
+
BRTR.US,D,20260203,000000,50.77,50.79,50.69,50.7775,77372,0
|
| 536 |
+
BRTR.US,D,20260204,000000,50.74,50.79,50.73,50.755,39198,0
|
| 537 |
+
BRTR.US,D,20260205,000000,50.87,50.98,50.805,50.96,76108,0
|
| 538 |
+
BRTR.US,D,20260206,000000,50.98,50.98,50.9,50.9656,73937,0
|
| 539 |
+
BRTR.US,D,20260209,000000,50.94,51,50.925,50.9921,61565,0
|
| 540 |
+
BRTR.US,D,20260210,000000,51.15,51.175,51.1101,51.145,71947,0
|
| 541 |
+
BRTR.US,D,20260211,000000,51.04,51.14,51.04,51.0656,70898,0
|
| 542 |
+
BRTR.US,D,20260212,000000,51.15,51.285,51.135,51.28,90481,0
|
| 543 |
+
BRTR.US,D,20260213,000000,51.38,51.4401,51.38,51.43,66568,0
|
| 544 |
+
BRTR.US,D,20260217,000000,51.43,51.457,51.41,51.44,50887,0
|
| 545 |
+
BRTR.US,D,20260218,000000,51.395,51.425,51.34,51.39,62476,0
|
daily/us/nasdaq etfs/bscr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/bsct.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/bufi.us.txt
ADDED
|
@@ -0,0 +1,254 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUFI.US,D,20241212,000000,34.87,34.9,34.81,34.81,301,0
|
| 3 |
+
BUFI.US,D,20241216,000000,34.83,34.83,34.7552,34.7552,1123,0
|
| 4 |
+
BUFI.US,D,20241223,000000,34.34,34.39,34.34,34.39,379,0
|
| 5 |
+
BUFI.US,D,20241227,000000,34.58,34.58,34.505,34.505,2922,0
|
| 6 |
+
BUFI.US,D,20250110,000000,34.41,34.41,34.37,34.37,195,0
|
| 7 |
+
BUFI.US,D,20250113,000000,34.31,34.355,34.31,34.355,201,0
|
| 8 |
+
BUFI.US,D,20250116,000000,34.69,34.69,34.68,34.68,422,0
|
| 9 |
+
BUFI.US,D,20250121,000000,35,35,35,35,2092,0
|
| 10 |
+
BUFI.US,D,20250122,000000,35.02,35.02,34.97,34.97,1416,0
|
| 11 |
+
BUFI.US,D,20250127,000000,35.18,35.2,35.18,35.2,2828,0
|
| 12 |
+
BUFI.US,D,20250128,000000,35.18,35.18,35.16,35.16,155,0
|
| 13 |
+
BUFI.US,D,20250129,000000,35.2,35.2,35.145,35.145,1436,0
|
| 14 |
+
BUFI.US,D,20250130,000000,35.4,35.4,35.31,35.31,3875,0
|
| 15 |
+
BUFI.US,D,20250131,000000,35.22,35.22,35.165,35.165,285010,0
|
| 16 |
+
BUFI.US,D,20250203,000000,35.05,35.09,35.0047,35.0047,9485,0
|
| 17 |
+
BUFI.US,D,20250204,000000,35.1118,35.22,35.1118,35.19,1923,0
|
| 18 |
+
BUFI.US,D,20250205,000000,35.31,35.325,35.31,35.325,490,0
|
| 19 |
+
BUFI.US,D,20250206,000000,35.42,35.42,35.405,35.405,125,0
|
| 20 |
+
BUFI.US,D,20250210,000000,35.4,35.4,35.29,35.3458,432,0
|
| 21 |
+
BUFI.US,D,20250211,000000,35.52,35.52,35.455,35.455,10608,0
|
| 22 |
+
BUFI.US,D,20250212,000000,35.57,35.57,35.525,35.525,109444,0
|
| 23 |
+
BUFI.US,D,20250213,000000,35.76,35.76,35.725,35.725,24821,0
|
| 24 |
+
BUFI.US,D,20250214,000000,35.85,35.85,35.7661,35.7661,389,0
|
| 25 |
+
BUFI.US,D,20250219,000000,35.64,35.715,35.64,35.715,525,0
|
| 26 |
+
BUFI.US,D,20250221,000000,35.8586,35.8599,35.7,35.7,1733,0
|
| 27 |
+
BUFI.US,D,20250224,000000,35.82,35.82,35.82,35.82,6280,0
|
| 28 |
+
BUFI.US,D,20250226,000000,35.93,35.95,35.83,35.8922,4195,0
|
| 29 |
+
BUFI.US,D,20250227,000000,35.75,35.75,35.6843,35.6843,177,0
|
| 30 |
+
BUFI.US,D,20250303,000000,35.93,36.2,35.92,35.97,7107,0
|
| 31 |
+
BUFI.US,D,20250304,000000,35.83,36.1,35.83,36.02,17687,0
|
| 32 |
+
BUFI.US,D,20250305,000000,36.32,36.32,36.265,36.265,9822,0
|
| 33 |
+
BUFI.US,D,20250306,000000,36.18,36.21,36.1311,36.1311,6063,0
|
| 34 |
+
BUFI.US,D,20250307,000000,36.34,36.34,36.21,36.305,3681,0
|
| 35 |
+
BUFI.US,D,20250311,000000,35.9,35.9,35.7816,35.7816,27656,0
|
| 36 |
+
BUFI.US,D,20250312,000000,35.87,35.87,35.815,35.815,794,0
|
| 37 |
+
BUFI.US,D,20250313,000000,35.81,35.81,35.71,35.71,17769,0
|
| 38 |
+
BUFI.US,D,20250314,000000,35.9549,36.04,35.9549,36.004,4203,0
|
| 39 |
+
BUFI.US,D,20250317,000000,36.27,36.27,36.2,36.2,5155,0
|
| 40 |
+
BUFI.US,D,20250319,000000,36.33,36.33,36.255,36.255,4863,0
|
| 41 |
+
BUFI.US,D,20250320,000000,36.1,36.135,36.1,36.135,1200,0
|
| 42 |
+
BUFI.US,D,20250321,000000,36.12,36.12,36.0461,36.0461,1384,0
|
| 43 |
+
BUFI.US,D,20250324,000000,36.09,36.13,36.065,36.065,1504,0
|
| 44 |
+
BUFI.US,D,20250325,000000,36.23,36.23,36.23,36.23,5993,0
|
| 45 |
+
BUFI.US,D,20250326,000000,36.12,36.12,35.955,35.955,794,0
|
| 46 |
+
BUFI.US,D,20250327,000000,36.04,36.05,35.995,35.995,777,0
|
| 47 |
+
BUFI.US,D,20250331,000000,35.61,35.76,35.61,35.72,3212,0
|
| 48 |
+
BUFI.US,D,20250401,000000,35.73,35.745,35.73,35.745,181,0
|
| 49 |
+
BUFI.US,D,20250402,000000,35.81,35.81,35.807,35.807,1896,0
|
| 50 |
+
BUFI.US,D,20250403,000000,35.58,35.59,35.42,35.42,16993,0
|
| 51 |
+
BUFI.US,D,20250404,000000,34.62,34.62,34.2238,34.2238,13787,0
|
| 52 |
+
BUFI.US,D,20250407,000000,33.93,33.93,33.7965,33.7965,1068,0
|
| 53 |
+
BUFI.US,D,20250409,000000,35.11,35.11,35.0153,35.0153,7487,0
|
| 54 |
+
BUFI.US,D,20250410,000000,34.6,35.04,34.59,34.84,8044,0
|
| 55 |
+
BUFI.US,D,20250411,000000,34.82,35.18,34.82,35.0931,8042,0
|
| 56 |
+
BUFI.US,D,20250414,000000,35.43,35.43,35.3205,35.3205,969,0
|
| 57 |
+
BUFI.US,D,20250415,000000,35.55,35.79,35.4,35.79,94994,0
|
| 58 |
+
BUFI.US,D,20250416,000000,35.46,35.46,35.4015,35.4015,2889,0
|
| 59 |
+
BUFI.US,D,20250417,000000,35.77,35.79,35.67,35.67,2971,0
|
| 60 |
+
BUFI.US,D,20250421,000000,35.66,35.66,35.34,35.59,11918,0
|
| 61 |
+
BUFI.US,D,20250422,000000,35.88,36.01,35.88,35.9,12764,0
|
| 62 |
+
BUFI.US,D,20250423,000000,36.03,36.03,36.01,36.01,20705,0
|
| 63 |
+
BUFI.US,D,20250424,000000,36.25,36.25,36.2,36.2,2652,0
|
| 64 |
+
BUFI.US,D,20250425,000000,36.36,36.36,36.29,36.29,5536,0
|
| 65 |
+
BUFI.US,D,20250428,000000,36.43,36.43,36.4194,36.4194,4094,0
|
| 66 |
+
BUFI.US,D,20250429,000000,36.45,36.53,36.45,36.46,7478,0
|
| 67 |
+
BUFI.US,D,20250430,000000,36.5,36.5,36.447,36.447,33762,0
|
| 68 |
+
BUFI.US,D,20250501,000000,36.4487,36.51,36.3951,36.3951,3714,0
|
| 69 |
+
BUFI.US,D,20250502,000000,36.78,36.78,36.74,36.74,18080,0
|
| 70 |
+
BUFI.US,D,20250505,000000,36.87,36.87,36.76,36.76,13719,0
|
| 71 |
+
BUFI.US,D,20250506,000000,36.84,36.84,36.7586,36.7586,4781,0
|
| 72 |
+
BUFI.US,D,20250507,000000,36.8,36.8,36.7062,36.7062,5629,0
|
| 73 |
+
BUFI.US,D,20250508,000000,36.74,36.74,36.645,36.645,22480,0
|
| 74 |
+
BUFI.US,D,20250509,000000,36.79,36.79,36.715,36.715,496,0
|
| 75 |
+
BUFI.US,D,20250512,000000,36.83,36.85,36.8153,36.8153,5762,0
|
| 76 |
+
BUFI.US,D,20250516,000000,37.0899,37.09,37.035,37.035,54483,0
|
| 77 |
+
BUFI.US,D,20250519,000000,37.04,37.24,37.04,37.195,4807,0
|
| 78 |
+
BUFI.US,D,20250520,000000,37.31,37.31,37.275,37.275,4296,0
|
| 79 |
+
BUFI.US,D,20250521,000000,37.16,37.16,37.055,37.055,13557,0
|
| 80 |
+
BUFI.US,D,20250522,000000,37.01,37.22,36.99,37.22,6426,0
|
| 81 |
+
BUFI.US,D,20250523,000000,37,37.23,37,37.1398,7656,0
|
| 82 |
+
BUFI.US,D,20250527,000000,37.4,37.4,37.3191,37.3191,1804,0
|
| 83 |
+
BUFI.US,D,20250528,000000,37.21,37.21,37.13,37.13,4383,0
|
| 84 |
+
BUFI.US,D,20250529,000000,37.26,37.26,37.195,37.195,7773,0
|
| 85 |
+
BUFI.US,D,20250530,000000,37.22,37.29,37.22,37.2527,8087,0
|
| 86 |
+
BUFI.US,D,20250602,000000,37.45,37.45,37.37,37.4183,5454,0
|
| 87 |
+
BUFI.US,D,20250603,000000,37.36,37.38,37.22,37.3,120913,0
|
| 88 |
+
BUFI.US,D,20250604,000000,37.48,37.48,37.44,37.44,4590,0
|
| 89 |
+
BUFI.US,D,20250605,000000,37.47,37.47,37.375,37.375,1611,0
|
| 90 |
+
BUFI.US,D,20250606,000000,37.5,37.5,37.5,37.5,2656,0
|
| 91 |
+
BUFI.US,D,20250609,000000,37.5,37.56,37.46,37.46,101111,0
|
| 92 |
+
BUFI.US,D,20250610,000000,37.52,37.53,37.52,37.53,13119,0
|
| 93 |
+
BUFI.US,D,20250611,000000,37.62,37.62,37.46,37.46,449,0
|
| 94 |
+
BUFI.US,D,20250612,000000,37.6,37.65,37.59,37.59,14219,0
|
| 95 |
+
BUFI.US,D,20250613,000000,37.44,37.44,37.3515,37.3515,9316,0
|
| 96 |
+
BUFI.US,D,20250616,000000,37.4,37.435,37.4,37.435,1600,0
|
| 97 |
+
BUFI.US,D,20250617,000000,37.25,37.27,37.19,37.19,829,0
|
| 98 |
+
BUFI.US,D,20250618,000000,37.36,37.36,37.245,37.245,6219,0
|
| 99 |
+
BUFI.US,D,20250623,000000,37.26,37.26,37.2297,37.2297,2616,0
|
| 100 |
+
BUFI.US,D,20250624,000000,37.53,37.53,37.465,37.465,291,0
|
| 101 |
+
BUFI.US,D,20250625,000000,37.41,37.41,37.355,37.355,21757,0
|
| 102 |
+
BUFI.US,D,20250626,000000,37.63,37.63,37.56,37.56,3559,0
|
| 103 |
+
BUFI.US,D,20250627,000000,37.76,37.76,37.725,37.725,3169,0
|
| 104 |
+
BUFI.US,D,20250701,000000,37.72,37.81,37.65,37.73,10139,0
|
| 105 |
+
BUFI.US,D,20250702,000000,37.84,37.84,37.78,37.78,3541,0
|
| 106 |
+
BUFI.US,D,20250703,000000,37.81,37.83,37.7766,37.7766,731,0
|
| 107 |
+
BUFI.US,D,20250707,000000,37.73,37.92,37.6,37.64,6763,0
|
| 108 |
+
BUFI.US,D,20250709,000000,37.91,37.91,37.88,37.88,2314,0
|
| 109 |
+
BUFI.US,D,20250710,000000,37.93,37.93,37.865,37.865,2639,0
|
| 110 |
+
BUFI.US,D,20250711,000000,37.69,37.75,37.68,37.68,1905,0
|
| 111 |
+
BUFI.US,D,20250714,000000,37.74,37.74,37.675,37.675,2891,0
|
| 112 |
+
BUFI.US,D,20250715,000000,37.55,37.55,37.481,37.481,6304,0
|
| 113 |
+
BUFI.US,D,20250716,000000,37.62,37.62,37.55,37.55,15732,0
|
| 114 |
+
BUFI.US,D,20250717,000000,37.62,37.62,37.585,37.585,1947,0
|
| 115 |
+
BUFI.US,D,20250718,000000,37.5771,37.61,37.545,37.545,3133,0
|
| 116 |
+
BUFI.US,D,20250721,000000,37.55,37.75,37.55,37.655,14431,0
|
| 117 |
+
BUFI.US,D,20250722,000000,37.8,37.8,37.77,37.77,3156,0
|
| 118 |
+
BUFI.US,D,20250723,000000,38.02,38.3,38.02,38.24,1252,0
|
| 119 |
+
BUFI.US,D,20250724,000000,38.2,38.2,38.12,38.12,129,0
|
| 120 |
+
BUFI.US,D,20250728,000000,37.64,37.7312,37.64,37.7312,3548,0
|
| 121 |
+
BUFI.US,D,20250729,000000,37.76,37.76,37.7,37.7,12902,0
|
| 122 |
+
BUFI.US,D,20250730,000000,37.55,37.55,37.515,37.515,1315,0
|
| 123 |
+
BUFI.US,D,20250731,000000,37.4,37.4,37.305,37.305,3166,0
|
| 124 |
+
BUFI.US,D,20250801,000000,37.32,37.32,37.2982,37.2982,19884,0
|
| 125 |
+
BUFI.US,D,20250804,000000,37.55,37.55,37.515,37.515,5687,0
|
| 126 |
+
BUFI.US,D,20250805,000000,37.57,37.57,37.51,37.51,5270,0
|
| 127 |
+
BUFI.US,D,20250806,000000,37.72,37.72,37.6596,37.6596,4415,0
|
| 128 |
+
BUFI.US,D,20250807,000000,37.84,37.9,37.84,37.9,4834,0
|
| 129 |
+
BUFI.US,D,20250808,000000,38.03,38.11,38.01,38.01,5114,0
|
| 130 |
+
BUFI.US,D,20250811,000000,37.97,37.97,37.8833,37.8833,137,0
|
| 131 |
+
BUFI.US,D,20250813,000000,38.28,38.37,38.28,38.37,4654,0
|
| 132 |
+
BUFI.US,D,20250814,000000,38.39,38.39,38.38,38.38,1863,0
|
| 133 |
+
BUFI.US,D,20250815,000000,38.47,38.58,38.47,38.51,2539,0
|
| 134 |
+
BUFI.US,D,20250818,000000,38.44,38.52,38.42,38.52,4801,0
|
| 135 |
+
BUFI.US,D,20250819,000000,38.57,38.57,38.53,38.53,209,0
|
| 136 |
+
BUFI.US,D,20250820,000000,38.6399,38.6399,38.6225,38.6225,130,0
|
| 137 |
+
BUFI.US,D,20250822,000000,38.94,38.94,38.855,38.855,2080,0
|
| 138 |
+
BUFI.US,D,20250825,000000,38.65,38.65,38.545,38.545,1972,0
|
| 139 |
+
BUFI.US,D,20250826,000000,38.51,38.51,38.43,38.43,15402,0
|
| 140 |
+
BUFI.US,D,20250827,000000,38.23,38.45,38.23,38.4082,13556,0
|
| 141 |
+
BUFI.US,D,20250828,000000,38.62,38.65,38.57,38.57,16739,0
|
| 142 |
+
BUFI.US,D,20250829,000000,38.49,38.49,38.41,38.41,2287,0
|
| 143 |
+
BUFI.US,D,20250902,000000,38.23,38.23,38.1951,38.1951,5032,0
|
| 144 |
+
BUFI.US,D,20250903,000000,38.151,38.24,38.151,38.23,34908,0
|
| 145 |
+
BUFI.US,D,20250904,000000,38.4,38.4,38.375,38.375,36573,0
|
| 146 |
+
BUFI.US,D,20250905,000000,38.51,38.54,38.48,38.48,7471,0
|
| 147 |
+
BUFI.US,D,20250908,000000,38.72,38.72,38.69,38.69,6065,0
|
| 148 |
+
BUFI.US,D,20250909,000000,38.56,38.63,38.56,38.63,183,0
|
| 149 |
+
BUFI.US,D,20250910,000000,38.68,38.7,38.63,38.63,1542,0
|
| 150 |
+
BUFI.US,D,20250911,000000,38.91,38.91,38.85,38.85,21389,0
|
| 151 |
+
BUFI.US,D,20250912,000000,38.86,38.86,38.7893,38.7893,1770,0
|
| 152 |
+
BUFI.US,D,20250915,000000,38.96,38.96,38.89,38.89,1223,0
|
| 153 |
+
BUFI.US,D,20250916,000000,38.92,38.92,38.85,38.85,32645,0
|
| 154 |
+
BUFI.US,D,20250917,000000,38.89,38.89,38.78,38.78,9926,0
|
| 155 |
+
BUFI.US,D,20250918,000000,38.93,38.93,38.86,38.86,11531,0
|
| 156 |
+
BUFI.US,D,20250919,000000,38.85,38.85,38.796,38.796,10948,0
|
| 157 |
+
BUFI.US,D,20250922,000000,38.78,38.92,38.78,38.87,18496,0
|
| 158 |
+
BUFI.US,D,20250923,000000,38.9,38.9,38.83,38.83,8215,0
|
| 159 |
+
BUFI.US,D,20250924,000000,38.77,38.77,38.72,38.72,843,0
|
| 160 |
+
BUFI.US,D,20250925,000000,38.47,38.59,38.46,38.57,2562,0
|
| 161 |
+
BUFI.US,D,20250926,000000,38.75,38.75,38.75,38.75,7578,0
|
| 162 |
+
BUFI.US,D,20250929,000000,38.88,38.89,38.8111,38.83,1212,0
|
| 163 |
+
BUFI.US,D,20250930,000000,38.92,38.9478,38.9,38.9478,275,0
|
| 164 |
+
BUFI.US,D,20251002,000000,39.18,39.18,39.135,39.135,649,0
|
| 165 |
+
BUFI.US,D,20251003,000000,39.33,39.33,39.27,39.27,131,0
|
| 166 |
+
BUFI.US,D,20251006,000000,39.26,39.315,39.26,39.315,2658,0
|
| 167 |
+
BUFI.US,D,20251007,000000,39.32,39.32,39.175,39.175,8003,0
|
| 168 |
+
BUFI.US,D,20251008,000000,39.25,39.25,39.21,39.21,976,0
|
| 169 |
+
BUFI.US,D,20251009,000000,39.09,39.09,39.06,39.06,636,0
|
| 170 |
+
BUFI.US,D,20251013,000000,38.78,38.91,38.7612,38.855,444,0
|
| 171 |
+
BUFI.US,D,20251014,000000,39.07,39.07,38.955,38.955,2011,0
|
| 172 |
+
BUFI.US,D,20251015,000000,39.09,39.09,39.0353,39.0353,7212,0
|
| 173 |
+
BUFI.US,D,20251016,000000,39.14,39.14,39.115,39.115,355,0
|
| 174 |
+
BUFI.US,D,20251017,000000,39.26,39.26,39.21,39.21,308,0
|
| 175 |
+
BUFI.US,D,20251020,000000,39.45,39.45,39.395,39.395,6834,0
|
| 176 |
+
BUFI.US,D,20251021,000000,39.4,39.4,39.2935,39.2935,248,0
|
| 177 |
+
BUFI.US,D,20251022,000000,39.11,39.235,39.11,39.235,1793,0
|
| 178 |
+
BUFI.US,D,20251023,000000,39.29,39.35,39.29,39.35,104,0
|
| 179 |
+
BUFI.US,D,20251027,000000,39.61,39.61,39.54,39.54,26712,0
|
| 180 |
+
BUFI.US,D,20251028,000000,39.565,39.565,39.54,39.54,3060,0
|
| 181 |
+
BUFI.US,D,20251029,000000,39.58,39.61,39.42,39.42,545,0
|
| 182 |
+
BUFI.US,D,20251030,000000,39.42,39.42,39.29,39.35,1470,0
|
| 183 |
+
BUFI.US,D,20251031,000000,39.33,39.33,39.311,39.311,320,0
|
| 184 |
+
BUFI.US,D,20251103,000000,39.41,39.41,39.33,39.33,2339,0
|
| 185 |
+
BUFI.US,D,20251104,000000,39.21,39.22,39.075,39.075,13768,0
|
| 186 |
+
BUFI.US,D,20251105,000000,39.22,39.33,39.22,39.265,2185,0
|
| 187 |
+
BUFI.US,D,20251106,000000,39.38,39.38,39.18,39.1983,4357,0
|
| 188 |
+
BUFI.US,D,20251110,000000,39.53,39.64,39.46,39.58,1211,0
|
| 189 |
+
BUFI.US,D,20251111,000000,39.81,39.81,39.77,39.77,4122,0
|
| 190 |
+
BUFI.US,D,20251112,000000,39.92,39.92,39.845,39.845,7250,0
|
| 191 |
+
BUFI.US,D,20251113,000000,39.71,39.71,39.6135,39.6135,12095,0
|
| 192 |
+
BUFI.US,D,20251114,000000,39.66,39.67,39.645,39.645,45731,0
|
| 193 |
+
BUFI.US,D,20251117,000000,39.48,39.48,39.2154,39.2154,1623,0
|
| 194 |
+
BUFI.US,D,20251118,000000,39.02,39.1,39,39,4035,0
|
| 195 |
+
BUFI.US,D,20251119,000000,38.95,38.95,38.8047,38.8997,21192,0
|
| 196 |
+
BUFI.US,D,20251120,000000,38.92,38.92,38.6566,38.6566,1682,0
|
| 197 |
+
BUFI.US,D,20251121,000000,39.01,39.01,38.88,38.93,11864,0
|
| 198 |
+
BUFI.US,D,20251124,000000,38.9855,39.02,38.93,38.9682,17907,0
|
| 199 |
+
BUFI.US,D,20251125,000000,39.12,39.24,39.1,39.19,16483,0
|
| 200 |
+
BUFI.US,D,20251126,000000,39.3896,39.49,39.3896,39.49,15543,0
|
| 201 |
+
BUFI.US,D,20251128,000000,39.4305,39.52,39.4305,39.4694,2644,0
|
| 202 |
+
BUFI.US,D,20251201,000000,39.49,39.49,39.4,39.4,993,0
|
| 203 |
+
BUFI.US,D,20251202,000000,39.52,39.52,39.35,39.47,7906,0
|
| 204 |
+
BUFI.US,D,20251203,000000,39.63,39.63,39.575,39.575,1268,0
|
| 205 |
+
BUFI.US,D,20251204,000000,39.78,39.78,39.62,39.62,3640,0
|
| 206 |
+
BUFI.US,D,20251205,000000,39.57,39.57,39.57,39.57,2862,0
|
| 207 |
+
BUFI.US,D,20251208,000000,39.63,39.63,39.57,39.57,4137,0
|
| 208 |
+
BUFI.US,D,20251209,000000,39.67,39.67,39.54,39.54,10247,0
|
| 209 |
+
BUFI.US,D,20251210,000000,39.67,39.87,39.67,39.785,2567,0
|
| 210 |
+
BUFI.US,D,20251211,000000,39.89,39.97,39.88,39.88,23198,0
|
| 211 |
+
BUFI.US,D,20251212,000000,39.84,39.87,39.775,39.775,6683,0
|
| 212 |
+
BUFI.US,D,20251215,000000,39.97,39.98,39.905,39.905,1540,0
|
| 213 |
+
BUFI.US,D,20251216,000000,39.82,39.88,39.82,39.825,6523,0
|
| 214 |
+
BUFI.US,D,20251217,000000,39.77,39.77,39.67,39.67,13550,0
|
| 215 |
+
BUFI.US,D,20251218,000000,39.8,39.86,39.7864,39.7864,2204,0
|
| 216 |
+
BUFI.US,D,20251219,000000,40.04,40.04,39.925,39.925,2591,0
|
| 217 |
+
BUFI.US,D,20251222,000000,40.04,40.04,39.99,39.99,673,0
|
| 218 |
+
BUFI.US,D,20251223,000000,40.18,40.18,40.12,40.12,543,0
|
| 219 |
+
BUFI.US,D,20251226,000000,40.23,40.23,40.18,40.18,3693,0
|
| 220 |
+
BUFI.US,D,20251229,000000,40.1,40.2,40.1,40.135,3613,0
|
| 221 |
+
BUFI.US,D,20251230,000000,40.28,40.28,40.1895,40.1895,5471,0
|
| 222 |
+
BUFI.US,D,20251231,000000,40.18,40.18,40.1002,40.1002,37458,0
|
| 223 |
+
BUFI.US,D,20260102,000000,40.258,40.37,40.2,40.37,21611,0
|
| 224 |
+
BUFI.US,D,20260105,000000,40.54,40.59,40.53,40.53,14132,0
|
| 225 |
+
BUFI.US,D,20260106,000000,40.62,40.62,40.56,40.56,17132,0
|
| 226 |
+
BUFI.US,D,20260107,000000,40.42,40.58,40.42,40.57,110204,0
|
| 227 |
+
BUFI.US,D,20260108,000000,40.54,40.54,40.4,40.5,17693,0
|
| 228 |
+
BUFI.US,D,20260109,000000,40.72,40.74,40.665,40.665,1625,0
|
| 229 |
+
BUFI.US,D,20260112,000000,40.78,40.79,40.67,40.7581,1886,0
|
| 230 |
+
BUFI.US,D,20260113,000000,40.7,40.76,40.665,40.685,140781,0
|
| 231 |
+
BUFI.US,D,20260114,000000,40.729,40.79,40.729,40.735,5971,0
|
| 232 |
+
BUFI.US,D,20260115,000000,40.83,40.83,40.76,40.76,844,0
|
| 233 |
+
BUFI.US,D,20260116,000000,40.84,40.84,40.74,40.825,5407,0
|
| 234 |
+
BUFI.US,D,20260120,000000,40.63,40.64,40.525,40.525,16473,0
|
| 235 |
+
BUFI.US,D,20260121,000000,40.82,40.82,40.74,40.74,3813,0
|
| 236 |
+
BUFI.US,D,20260122,000000,40.88,40.88,40.8699,40.87,6649,0
|
| 237 |
+
BUFI.US,D,20260123,000000,40.97,40.97,40.905,40.905,4120,0
|
| 238 |
+
BUFI.US,D,20260126,000000,40.995,41.04,40.97,40.97,6239,0
|
| 239 |
+
BUFI.US,D,20260127,000000,41.195,41.27,41.195,41.233,22650,0
|
| 240 |
+
BUFI.US,D,20260128,000000,41.13,41.13,41,41.005,26311,0
|
| 241 |
+
BUFI.US,D,20260129,000000,41.16,41.16,41.115,41.115,32345,0
|
| 242 |
+
BUFI.US,D,20260130,000000,41.11,41.11,40.99,40.99,26478,0
|
| 243 |
+
BUFI.US,D,20260202,000000,41.05,41.14,41.05,41.12,6753,0
|
| 244 |
+
BUFI.US,D,20260203,000000,41.045,41.1322,40.985,41.105,16374,0
|
| 245 |
+
BUFI.US,D,20260204,000000,41.2,41.2,41.14,41.14,17873,0
|
| 246 |
+
BUFI.US,D,20260205,000000,40.8101,41,40.8101,40.875,42159,0
|
| 247 |
+
BUFI.US,D,20260206,000000,41.35,41.35,41.31,41.31,2485,0
|
| 248 |
+
BUFI.US,D,20260209,000000,41.48,41.6,41.48,41.57,5601,0
|
| 249 |
+
BUFI.US,D,20260210,000000,41.61,41.63,41.545,41.545,4248,0
|
| 250 |
+
BUFI.US,D,20260211,000000,41.72,41.72,41.68,41.68,5859,0
|
| 251 |
+
BUFI.US,D,20260212,000000,41.54,41.64,41.51,41.51,73412,0
|
| 252 |
+
BUFI.US,D,20260213,000000,41.55,41.62,41.515,41.515,28483,0
|
| 253 |
+
BUFI.US,D,20260217,000000,41.54,41.63,41.47,41.6,44560,0
|
| 254 |
+
BUFI.US,D,20260218,000000,41.62,41.63,41.546,41.546,6013,0
|
daily/us/nasdaq etfs/coyy.us.txt
ADDED
|
@@ -0,0 +1,140 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
COYY.US,D,20250731,000000,27.17,27.17,25.5893,25.6633,314438,0
|
| 3 |
+
COYY.US,D,20250801,000000,23.86,24.6,22.6,22.68,147589,0
|
| 4 |
+
COYY.US,D,20250804,000000,23.31,23.31,22.49,22.8476,140274,0
|
| 5 |
+
COYY.US,D,20250805,000000,22.02,22.17,21.3386,21.3386,122915,0
|
| 6 |
+
COYY.US,D,20250806,000000,21.31,21.6725,21.0683,21.64,88082,0
|
| 7 |
+
COYY.US,D,20250807,000000,22.01,22.57,21.88,22.16,395935,0
|
| 8 |
+
COYY.US,D,20250808,000000,21.44,21.6,20.6698,21.39,211504,0
|
| 9 |
+
COYY.US,D,20250811,000000,21.61,21.955,21.61,21.69,165541,0
|
| 10 |
+
COYY.US,D,20250812,000000,21.9,21.9,21.42,21.86,136398,0
|
| 11 |
+
COYY.US,D,20250813,000000,22,22.15,21.83,21.9823,150395,0
|
| 12 |
+
COYY.US,D,20250814,000000,21.83,22.11,21.71,22.1,487405,0
|
| 13 |
+
COYY.US,D,20250815,000000,21.43,21.43,21.1329,21.3,293976,0
|
| 14 |
+
COYY.US,D,20250818,000000,21.2,21.65,20.81,21.56,400057,0
|
| 15 |
+
COYY.US,D,20250819,000000,21.61,21.61,20.55,20.59,399976,0
|
| 16 |
+
COYY.US,D,20250820,000000,20.72,20.73,20.0647,20.6,202129,0
|
| 17 |
+
COYY.US,D,20250821,000000,20.54,20.6327,20.2,20.3,398251,0
|
| 18 |
+
COYY.US,D,20250822,000000,19.64,21.19,19.3707,21.09,376165,0
|
| 19 |
+
COYY.US,D,20250825,000000,20.81,20.88,20.4,20.43,318645,0
|
| 20 |
+
COYY.US,D,20250826,000000,20.46,20.5364,20.12,20.53,354690,0
|
| 21 |
+
COYY.US,D,20250827,000000,20.57,20.756,20.46,20.58,310002,0
|
| 22 |
+
COYY.US,D,20250828,000000,20.91,21.03,20.4536,20.59,864456,0
|
| 23 |
+
COYY.US,D,20250829,000000,19.77,19.79,19.264,19.54,539625,0
|
| 24 |
+
COYY.US,D,20250902,000000,19.28,19.685,19,19.4,496294,0
|
| 25 |
+
COYY.US,D,20250903,000000,19.49,19.65,19.317,19.38,422719,0
|
| 26 |
+
COYY.US,D,20250904,000000,19.45,19.83,19.32,19.8,781571,0
|
| 27 |
+
COYY.US,D,20250905,000000,19.48,19.56,18.15,18.83,680004,0
|
| 28 |
+
COYY.US,D,20250908,000000,18.88,19.19,18.8187,19.12,290581,0
|
| 29 |
+
COYY.US,D,20250909,000000,19.15,19.55,19.15,19.55,272772,0
|
| 30 |
+
COYY.US,D,20250910,000000,19.62,19.63,19.45,19.55,275080,0
|
| 31 |
+
COYY.US,D,20250911,000000,19.68,19.729,19.5703,19.69,651349,0
|
| 32 |
+
COYY.US,D,20250912,000000,19.19,19.19,19.06,19.1,582209,0
|
| 33 |
+
COYY.US,D,20250915,000000,19.1,19.28,19.0378,19.27,389403,0
|
| 34 |
+
COYY.US,D,20250916,000000,19.35,19.419,19.0635,19.3,311037,0
|
| 35 |
+
COYY.US,D,20250917,000000,19.33,19.35,18.5575,19.06,583563,0
|
| 36 |
+
COYY.US,D,20250918,000000,19.38,19.85,19.3186,19.83,699041,0
|
| 37 |
+
COYY.US,D,20250919,000000,19.3,19.35,19.25,19.33,540631,0
|
| 38 |
+
COYY.US,D,20250922,000000,19.01,19.14,18.73,18.96,1048346,0
|
| 39 |
+
COYY.US,D,20250923,000000,19.04,19.0592,18.25,18.36,914220,0
|
| 40 |
+
COYY.US,D,20250924,000000,18.47,18.6,18.3127,18.36,550559,0
|
| 41 |
+
COYY.US,D,20250925,000000,18.25,18.25,17.77,17.81,844384,0
|
| 42 |
+
COYY.US,D,20250926,000000,17.4,17.46,17.2,17.31,568233,0
|
| 43 |
+
COYY.US,D,20250929,000000,17.5,17.78,17.415,17.78,526789,0
|
| 44 |
+
COYY.US,D,20250930,000000,17.75,17.91,17.75,17.91,325396,0
|
| 45 |
+
COYY.US,D,20251001,000000,18.1,18.12,17.91,17.96,557994,0
|
| 46 |
+
COYY.US,D,20251002,000000,18.01,18.03,17.9,18,1204715,0
|
| 47 |
+
COYY.US,D,20251003,000000,17.56,17.56,17.49,17.52,655254,0
|
| 48 |
+
COYY.US,D,20251006,000000,17.75,17.79,17.55,17.68,465216,0
|
| 49 |
+
COYY.US,D,20251007,000000,17.75,17.75,17.05,17.46,601883,0
|
| 50 |
+
COYY.US,D,20251008,000000,17.57,17.97,17.52,17.93,471327,0
|
| 51 |
+
COYY.US,D,20251009,000000,17.91,18.17,17.86,18.12,724232,0
|
| 52 |
+
COYY.US,D,20251010,000000,17.72,17.8066,15.7501,15.89,1468701,0
|
| 53 |
+
COYY.US,D,20251013,000000,16.07,16.07,15.41,15.79,884589,0
|
| 54 |
+
COYY.US,D,20251014,000000,15.42,15.69,15.105,15.32,427144,0
|
| 55 |
+
COYY.US,D,20251015,000000,15.51,15.52,15,15.1,560191,0
|
| 56 |
+
COYY.US,D,20251016,000000,15.13,15.23,14.75,14.82,739706,0
|
| 57 |
+
COYY.US,D,20251017,000000,14.08,14.22,13.7237,14.13,555856,0
|
| 58 |
+
COYY.US,D,20251020,000000,14.17,14.49,14.17,14.35,426022,0
|
| 59 |
+
COYY.US,D,20251021,000000,14.315,14.38,14.14,14.23,358112,0
|
| 60 |
+
COYY.US,D,20251022,000000,14.12,14.15,13.35,13.6,583471,0
|
| 61 |
+
COYY.US,D,20251023,000000,13.74,13.96,13.5304,13.72,548437,0
|
| 62 |
+
COYY.US,D,20251024,000000,13.83,14.3728,13.83,14.35,500132,0
|
| 63 |
+
COYY.US,D,20251027,000000,14.47,14.61,14.36,14.46,335001,0
|
| 64 |
+
COYY.US,D,20251028,000000,14.49,14.5789,14.3167,14.37,266048,0
|
| 65 |
+
COYY.US,D,20251029,000000,14.42,14.43,14.14,14.26,248742,0
|
| 66 |
+
COYY.US,D,20251030,000000,14.15,14.1796,13.85,13.86,771665,0
|
| 67 |
+
COYY.US,D,20251031,000000,13.4,14.515,13.35,13.7,489076,0
|
| 68 |
+
COYY.US,D,20251103,000000,13.66,13.66,13.2105,13.34,613812,0
|
| 69 |
+
COYY.US,D,20251104,000000,13.05,13.16,12.7653,12.81,465529,0
|
| 70 |
+
COYY.US,D,20251105,000000,12.93,13.045,12.7797,12.93,338479,0
|
| 71 |
+
COYY.US,D,20251106,000000,12.85,12.8514,12.58,12.62,517592,0
|
| 72 |
+
COYY.US,D,20251107,000000,12.16,12.24,12.1001,12.21,565118,0
|
| 73 |
+
COYY.US,D,20251110,000000,12.36,12.46,12.25,12.42,341400,0
|
| 74 |
+
COYY.US,D,20251111,000000,12.3,12.385,12.06,12.1,178259,0
|
| 75 |
+
COYY.US,D,20251112,000000,12.27,12.32,12.01,12.14,231319,0
|
| 76 |
+
COYY.US,D,20251113,000000,12.03,12.1299,11.32,11.36,543988,0
|
| 77 |
+
COYY.US,D,20251114,000000,10.81,11.0999,10.81,10.89,456416,0
|
| 78 |
+
COYY.US,D,20251117,000000,10.65,10.74,10.3,10.4,615095,0
|
| 79 |
+
COYY.US,D,20251118,000000,10.3,10.56,10.25,10.35,309810,0
|
| 80 |
+
COYY.US,D,20251119,000000,10.35,10.36,10.11,10.21,266701,0
|
| 81 |
+
COYY.US,D,20251120,000000,10.21,10.2719,9.94,9.99,611227,0
|
| 82 |
+
COYY.US,D,20251121,000000,9.67,9.74,9.58,9.65,658524,0
|
| 83 |
+
COYY.US,D,20251124,000000,9.71,9.99,9.6828,9.97,225343,0
|
| 84 |
+
COYY.US,D,20251125,000000,9.74,9.94,9.535,9.94,317495,0
|
| 85 |
+
COYY.US,D,20251126,000000,9.99,10.24,9.965,10.24,313196,0
|
| 86 |
+
COYY.US,D,20251128,000000,10.09,10.1,10,10.07,337408,0
|
| 87 |
+
COYY.US,D,20251201,000000,9.86,9.947,9.5704,9.86,260727,0
|
| 88 |
+
COYY.US,D,20251202,000000,10,10.133,9.969,9.98,143457,0
|
| 89 |
+
COYY.US,D,20251203,000000,10.08,10.28,10,10.28,221430,0
|
| 90 |
+
COYY.US,D,20251204,000000,10.211,10.34,10.18,10.3,246713,0
|
| 91 |
+
COYY.US,D,20251205,000000,10,10.005,9.7202,9.97,302241,0
|
| 92 |
+
COYY.US,D,20251208,000000,10.02,10.06,9.95,10.06,144495,0
|
| 93 |
+
COYY.US,D,20251209,000000,9.97,10.24,9.88,10.14,220802,0
|
| 94 |
+
COYY.US,D,20251210,000000,10.04,10.28,9.9997,10.21,188665,0
|
| 95 |
+
COYY.US,D,20251211,000000,10.05,10.11,9.8021,10.1,311734,0
|
| 96 |
+
COYY.US,D,20251212,000000,9.9,10.03,9.5901,9.81,283831,0
|
| 97 |
+
COYY.US,D,20251215,000000,9.8,9.82,9.2064,9.29,277928,0
|
| 98 |
+
COYY.US,D,20251216,000000,9.27,9.35,9.19,9.22,164175,0
|
| 99 |
+
COYY.US,D,20251217,000000,9.26,9.38,9.1,9.1,191131,0
|
| 100 |
+
COYY.US,D,20251218,000000,9.27,9.31,8.977,8.98,303310,0
|
| 101 |
+
COYY.US,D,20251219,000000,8.84,8.8787,8.74,8.86,191227,0
|
| 102 |
+
COYY.US,D,20251222,000000,9.03,9.12,8.95,9.01,197903,0
|
| 103 |
+
COYY.US,D,20251223,000000,8.89,8.9184,8.72,8.84,355062,0
|
| 104 |
+
COYY.US,D,20251224,000000,8.81,8.8299,8.6499,8.7719,196506,0
|
| 105 |
+
COYY.US,D,20251226,000000,8.56,8.56,8.26,8.38,262903,0
|
| 106 |
+
COYY.US,D,20251229,000000,8.28,8.4692,8.21,8.25,298880,0
|
| 107 |
+
COYY.US,D,20251230,000000,8.24,8.31,8.12,8.17,335339,0
|
| 108 |
+
COYY.US,D,20251231,000000,8.17,8.17,7.825,7.85,398133,0
|
| 109 |
+
COYY.US,D,20260102,000000,7.72,7.99,7.61,7.95,307270,0
|
| 110 |
+
COYY.US,D,20260105,000000,8.11,8.13,8.08,8.11,268918,0
|
| 111 |
+
COYY.US,D,20260106,000000,8.12,8.145,8.01,8.07,253256,0
|
| 112 |
+
COYY.US,D,20260107,000000,8.06,8.06,7.94,8.03,219365,0
|
| 113 |
+
COYY.US,D,20260108,000000,7.99,8.1186,7.94,8.04,622975,0
|
| 114 |
+
COYY.US,D,20260109,000000,7.8,7.83,7.54,7.65,368582,0
|
| 115 |
+
COYY.US,D,20260112,000000,7.58,7.86,7.56,7.71,366576,0
|
| 116 |
+
COYY.US,D,20260113,000000,7.78,7.9351,7.76,7.91,285366,0
|
| 117 |
+
COYY.US,D,20260114,000000,7.98,8,7.949,7.97,326052,0
|
| 118 |
+
COYY.US,D,20260115,000000,7.92,7.92,7.585,7.64,453677,0
|
| 119 |
+
COYY.US,D,20260116,000000,7.49,7.5092,7.34,7.47,371020,0
|
| 120 |
+
COYY.US,D,20260120,000000,7.2,7.2797,7.055,7.06,502556,0
|
| 121 |
+
COYY.US,D,20260121,000000,7.07,7.11,6.975,7.03,338215,0
|
| 122 |
+
COYY.US,D,20260122,000000,7.07,7.09,6.94,6.94,397603,0
|
| 123 |
+
COYY.US,D,20260123,000000,6.73,6.74,6.525,6.54,466380,0
|
| 124 |
+
COYY.US,D,20260126,000000,6.45,6.49,6.36,6.37,531814,0
|
| 125 |
+
COYY.US,D,20260127,000000,6.38,6.38,6.23,6.3,411798,0
|
| 126 |
+
COYY.US,D,20260128,000000,6.34,6.3659,6.19,6.24,290414,0
|
| 127 |
+
COYY.US,D,20260129,000000,6.18,6.1999,5.89,5.97,597929,0
|
| 128 |
+
COYY.US,D,20260130,000000,5.75,5.78,5.66,5.71,465978,0
|
| 129 |
+
COYY.US,D,20260202,000000,5.56,5.63,5.5,5.59,386789,0
|
| 130 |
+
COYY.US,D,20260203,000000,5.6,5.6,5.41,5.46,253839,0
|
| 131 |
+
COYY.US,D,20260204,000000,5.45,5.45,5.344,5.36,311299,0
|
| 132 |
+
COYY.US,D,20260205,000000,5.28,5.29,5.14,5.14,409644,0
|
| 133 |
+
COYY.US,D,20260206,000000,5.03,5.11,5.0202,5.1,321435,0
|
| 134 |
+
COYY.US,D,20260209,000000,5.07,5.12,5.01,5.12,200543,0
|
| 135 |
+
COYY.US,D,20260210,000000,5.03,5.1,4.98,5.01,268623,0
|
| 136 |
+
COYY.US,D,20260211,000000,4.92,4.92,4.7901,4.82,435471,0
|
| 137 |
+
COYY.US,D,20260212,000000,4.85,4.85,4.64,4.67,594579,0
|
| 138 |
+
COYY.US,D,20260213,000000,4.62,4.88,4.53,4.83,351938,0
|
| 139 |
+
COYY.US,D,20260217,000000,4.76,4.915,4.71,4.86,348883,0
|
| 140 |
+
COYY.US,D,20260218,000000,4.85,4.908,4.83,4.86,217001,0
|
daily/us/nasdaq etfs/ddiv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/dfgx.us.txt
ADDED
|
@@ -0,0 +1,569 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFGX.US,D,20231110,000000,50.2485,50.255,50.215,50.255,689,0
|
| 3 |
+
DFGX.US,D,20231113,000000,50.3284,50.39,50.3284,50.35,6072,0
|
| 4 |
+
DFGX.US,D,20231114,000000,50.74,50.82,50.74,50.78,233473,0
|
| 5 |
+
DFGX.US,D,20231115,000000,50.67,50.67,50.654,50.656,5964,0
|
| 6 |
+
DFGX.US,D,20231116,000000,50.8,51,50.715,50.83,30376,0
|
| 7 |
+
DFGX.US,D,20231117,000000,50.9225,50.94,50.895,50.935,40692,0
|
| 8 |
+
DFGX.US,D,20231120,000000,50.88,51.04,50.87,50.95,22252,0
|
| 9 |
+
DFGX.US,D,20231121,000000,51.03,51.17,50.9786,50.9984,35992,0
|
| 10 |
+
DFGX.US,D,20231122,000000,51.0681,51.0689,50.88,50.91,6653,0
|
| 11 |
+
DFGX.US,D,20231124,000000,50.82,50.84,50.8,50.81,5941,0
|
| 12 |
+
DFGX.US,D,20231127,000000,50.875,51.07,50.875,51.0021,24245,0
|
| 13 |
+
DFGX.US,D,20231128,000000,51.04,51.18,51.04,51.13,12717,0
|
| 14 |
+
DFGX.US,D,20231129,000000,51.428,51.45,51.38,51.415,12274,0
|
| 15 |
+
DFGX.US,D,20231130,000000,51.225,51.39,51.225,51.2564,18134,0
|
| 16 |
+
DFGX.US,D,20231201,000000,51.37,51.6297,51.37,51.56,19594,0
|
| 17 |
+
DFGX.US,D,20231204,000000,51.57,51.63,51.54,51.5841,19672,0
|
| 18 |
+
DFGX.US,D,20231205,000000,51.8184,51.93,51.8184,51.8874,10147,0
|
| 19 |
+
DFGX.US,D,20231206,000000,52,52.145,52,52.095,10380,0
|
| 20 |
+
DFGX.US,D,20231207,000000,51.938,52.06,51.92,52.0047,5054,0
|
| 21 |
+
DFGX.US,D,20231208,000000,51.745,51.84,51.66,51.66,28338,0
|
| 22 |
+
DFGX.US,D,20231211,000000,51.755,51.82,51.71,51.805,17284,0
|
| 23 |
+
DFGX.US,D,20231212,000000,51.89,52.05,51.89,51.9581,8304,0
|
| 24 |
+
DFGX.US,D,20231213,000000,52.13,52.4195,52.13,52.3871,10521,0
|
| 25 |
+
DFGX.US,D,20231214,000000,52.46,52.52,52.445,52.4962,17673,0
|
| 26 |
+
DFGX.US,D,20231215,000000,52.73,52.73,52.62,52.62,20997,0
|
| 27 |
+
DFGX.US,D,20231218,000000,52.5993,52.62,52.558,52.585,104791,0
|
| 28 |
+
DFGX.US,D,20231219,000000,52.52,52.6093,52.52,52.565,21063,0
|
| 29 |
+
DFGX.US,D,20231220,000000,52.78,52.82,52.73,52.805,20174,0
|
| 30 |
+
DFGX.US,D,20231221,000000,52.89,52.89,52.75,52.7612,11544,0
|
| 31 |
+
DFGX.US,D,20231222,000000,52.825,52.85,52.73,52.77,36096,0
|
| 32 |
+
DFGX.US,D,20231226,000000,52.72,52.7699,52.72,52.7406,9692,0
|
| 33 |
+
DFGX.US,D,20231227,000000,52.96,53.0696,52.95,53.05,29251,0
|
| 34 |
+
DFGX.US,D,20231228,000000,52.885,52.95,52.884,52.8913,9934,0
|
| 35 |
+
DFGX.US,D,20231229,000000,52.77,53.2266,52.75,52.775,163503,0
|
| 36 |
+
DFGX.US,D,20240102,000000,52.5886,52.71,52.53,52.575,57817,0
|
| 37 |
+
DFGX.US,D,20240103,000000,52.47,52.7,52.44,52.655,128903,0
|
| 38 |
+
DFGX.US,D,20240104,000000,52.3724,52.5035,52.324,52.3249,167257,0
|
| 39 |
+
DFGX.US,D,20240105,000000,52.21,52.34,52.21,52.295,42937,0
|
| 40 |
+
DFGX.US,D,20240108,000000,52.3099,52.5,52.29,52.3768,41229,0
|
| 41 |
+
DFGX.US,D,20240109,000000,52.35,52.4,52.2919,52.34,119003,0
|
| 42 |
+
DFGX.US,D,20240110,000000,52.4,52.51,52.24,52.2594,39540,0
|
| 43 |
+
DFGX.US,D,20240111,000000,52.37,52.51,52.3,52.49,23525,0
|
| 44 |
+
DFGX.US,D,20240112,000000,52.66,52.66,52.5063,52.5499,31221,0
|
| 45 |
+
DFGX.US,D,20240116,000000,52.48,52.48,52.28,52.31,38120,0
|
| 46 |
+
DFGX.US,D,20240117,000000,52.0931,52.16,52.045,52.06,23164,0
|
| 47 |
+
DFGX.US,D,20240118,000000,52.08,52.29,51.99,52.105,97094,0
|
| 48 |
+
DFGX.US,D,20240119,000000,52.06,52.15,52.0314,52.08,47376,0
|
| 49 |
+
DFGX.US,D,20240122,000000,52.24,52.24,52.12,52.1942,106767,0
|
| 50 |
+
DFGX.US,D,20240123,000000,52.13,52.15,51.99,52.0251,273006,0
|
| 51 |
+
DFGX.US,D,20240124,000000,52.24,52.24,52.04,52.04,79323,0
|
| 52 |
+
DFGX.US,D,20240125,000000,52.24,52.29,52.185,52.2748,83588,0
|
| 53 |
+
DFGX.US,D,20240126,000000,52.24,52.2899,52.12,52.1723,158972,0
|
| 54 |
+
DFGX.US,D,20240129,000000,52.39,52.49,52.33,52.48,83099,0
|
| 55 |
+
DFGX.US,D,20240130,000000,52.45,52.4782,52.335,52.461,45279,0
|
| 56 |
+
DFGX.US,D,20240131,000000,52.6741,52.7079,52.59,52.627,45049,0
|
| 57 |
+
DFGX.US,D,20240201,000000,52.725,52.8272,52.71,52.815,49104,0
|
| 58 |
+
DFGX.US,D,20240202,000000,52.66,52.66,52.46,52.51,66959,0
|
| 59 |
+
DFGX.US,D,20240205,000000,52.36,52.36,52.25,52.3199,50874,0
|
| 60 |
+
DFGX.US,D,20240206,000000,52.32,52.48,52.3101,52.45,39504,0
|
| 61 |
+
DFGX.US,D,20240207,000000,52.45,52.4699,52.3661,52.3899,53105,0
|
| 62 |
+
DFGX.US,D,20240208,000000,52.3547,52.37,52.31,52.3566,88518,0
|
| 63 |
+
DFGX.US,D,20240209,000000,52.3,52.35,52.22,52.335,32181,0
|
| 64 |
+
DFGX.US,D,20240212,000000,52.53,52.53,52.335,52.3567,15082,0
|
| 65 |
+
DFGX.US,D,20240213,000000,52.31,52.31,52.0842,52.12,20211,0
|
| 66 |
+
DFGX.US,D,20240214,000000,52.27,52.43,52.23,52.4018,51320,0
|
| 67 |
+
DFGX.US,D,20240215,000000,52.54,52.5592,52.43,52.4898,107556,0
|
| 68 |
+
DFGX.US,D,20240216,000000,52.31,52.42,52.3,52.3627,35619,0
|
| 69 |
+
DFGX.US,D,20240220,000000,52.41,52.4897,52.41,52.4446,22268,0
|
| 70 |
+
DFGX.US,D,20240221,000000,52.39,52.39,52.29,52.29,27799,0
|
| 71 |
+
DFGX.US,D,20240222,000000,52.44,52.535,52.42,52.43,21574,0
|
| 72 |
+
DFGX.US,D,20240223,000000,52.65,52.68,52.56,52.63,20530,0
|
| 73 |
+
DFGX.US,D,20240226,000000,52.59,52.61,52.5,52.505,70518,0
|
| 74 |
+
DFGX.US,D,20240227,000000,52.51,52.51,52.39,52.4284,41010,0
|
| 75 |
+
DFGX.US,D,20240228,000000,52.35,52.5,52.35,52.35,75165,0
|
| 76 |
+
DFGX.US,D,20240229,000000,52.4593,52.56,52.4593,52.5319,56210,0
|
| 77 |
+
DFGX.US,D,20240301,000000,52.406,52.63,52.406,52.61,43914,0
|
| 78 |
+
DFGX.US,D,20240304,000000,52.6,52.61,52.56,52.5895,34466,0
|
| 79 |
+
DFGX.US,D,20240305,000000,52.83,52.84,52.78,52.79,66454,0
|
| 80 |
+
DFGX.US,D,20240306,000000,52.85,52.9099,52.82,52.865,94322,0
|
| 81 |
+
DFGX.US,D,20240307,000000,52.96,53.12,52.8729,52.96,182181,0
|
| 82 |
+
DFGX.US,D,20240308,000000,53.05,53.39,53.005,53.02,100825,0
|
| 83 |
+
DFGX.US,D,20240311,000000,52.99,53,52.83,52.84,57812,0
|
| 84 |
+
DFGX.US,D,20240312,000000,52.955,52.96,52.89,52.9359,43834,0
|
| 85 |
+
DFGX.US,D,20240313,000000,53.02,53.02,52.8964,52.9158,79102,0
|
| 86 |
+
DFGX.US,D,20240314,000000,52.765,52.77,52.65,52.6893,45867,0
|
| 87 |
+
DFGX.US,D,20240315,000000,52.6699,52.7097,52.6517,52.69,75801,0
|
| 88 |
+
DFGX.US,D,20240318,000000,52.7126,52.72,52.65,52.6802,16459,0
|
| 89 |
+
DFGX.US,D,20240319,000000,52.605,52.65,52.6,52.625,22140,0
|
| 90 |
+
DFGX.US,D,20240320,000000,52.6841,52.775,52.67,52.7454,30941,0
|
| 91 |
+
DFGX.US,D,20240321,000000,52.92,52.92,52.72,52.76,18516,0
|
| 92 |
+
DFGX.US,D,20240322,000000,52.95,52.97,52.8708,52.905,316499,0
|
| 93 |
+
DFGX.US,D,20240325,000000,52.96,52.96,52.8,52.81,52397,0
|
| 94 |
+
DFGX.US,D,20240326,000000,52.845,52.8999,52.82,52.8695,34602,0
|
| 95 |
+
DFGX.US,D,20240327,000000,53.14,53.14,52.94,53.0053,32668,0
|
| 96 |
+
DFGX.US,D,20240328,000000,53.0198,53.06,52.99,53.0144,126831,0
|
| 97 |
+
DFGX.US,D,20240401,000000,52.9799,53.1,52.81,52.825,26986,0
|
| 98 |
+
DFGX.US,D,20240402,000000,52.68,52.7299,52.6699,52.7059,28128,0
|
| 99 |
+
DFGX.US,D,20240403,000000,52.6994,52.8198,52.665,52.81,48470,0
|
| 100 |
+
DFGX.US,D,20240404,000000,53.04,53.04,52.9153,52.9957,59164,0
|
| 101 |
+
DFGX.US,D,20240405,000000,52.72,52.84,52.72,52.75,11478,0
|
| 102 |
+
DFGX.US,D,20240408,000000,52.7128,52.769,52.6928,52.73,33268,0
|
| 103 |
+
DFGX.US,D,20240409,000000,52.83,52.92,52.83,52.8978,30042,0
|
| 104 |
+
DFGX.US,D,20240410,000000,52.8,52.8,52.5882,52.62,20455,0
|
| 105 |
+
DFGX.US,D,20240411,000000,52.6063,52.6063,52.43,52.525,14162,0
|
| 106 |
+
DFGX.US,D,20240412,000000,52.76,52.7688,52.63,52.68,35137,0
|
| 107 |
+
DFGX.US,D,20240415,000000,52.47,52.48,52.39,52.4234,25197,0
|
| 108 |
+
DFGX.US,D,20240416,000000,52.19,52.2423,52.09,52.1627,72086,0
|
| 109 |
+
DFGX.US,D,20240417,000000,52.2078,52.2999,52.195,52.25,59506,0
|
| 110 |
+
DFGX.US,D,20240418,000000,52.23,52.25,52.1201,52.15,422088,0
|
| 111 |
+
DFGX.US,D,20240419,000000,52.26,52.37,52.26,52.26,818611,0
|
| 112 |
+
DFGX.US,D,20240422,000000,52.2648,52.36,52.26,52.335,15939,0
|
| 113 |
+
DFGX.US,D,20240423,000000,52.36,52.405,52.2636,52.315,28845,0
|
| 114 |
+
DFGX.US,D,20240424,000000,52.21,52.21,52.0101,52.03,15089,0
|
| 115 |
+
DFGX.US,D,20240425,000000,51.8799,51.98,51.8706,51.955,24325,0
|
| 116 |
+
DFGX.US,D,20240426,000000,52.09,52.14,51.94,52,302063,0
|
| 117 |
+
DFGX.US,D,20240429,000000,52.18,52.18,52.08,52.11,42976,0
|
| 118 |
+
DFGX.US,D,20240430,000000,51.94,52.18,51.94,52.04,35475,0
|
| 119 |
+
DFGX.US,D,20240501,000000,52.15,52.33,52.03,52.03,46671,0
|
| 120 |
+
DFGX.US,D,20240502,000000,52.25,52.32,52.2,52.28,37659,0
|
| 121 |
+
DFGX.US,D,20240503,000000,52.5,52.5,52.37,52.43,21948,0
|
| 122 |
+
DFGX.US,D,20240506,000000,52.39,52.5192,52.39,52.49,22184,0
|
| 123 |
+
DFGX.US,D,20240507,000000,52.68,52.69,52.59,52.61,289650,0
|
| 124 |
+
DFGX.US,D,20240508,000000,52.58,52.6022,52.54,52.5623,19053,0
|
| 125 |
+
DFGX.US,D,20240509,000000,52.47,52.5681,52.44,52.53,15659,0
|
| 126 |
+
DFGX.US,D,20240510,000000,52.5,52.5196,52.42,52.46,35236,0
|
| 127 |
+
DFGX.US,D,20240513,000000,52.45,52.52,52.32,52.45,35729,0
|
| 128 |
+
DFGX.US,D,20240514,000000,52.55,52.55,52.32,52.41,23816,0
|
| 129 |
+
DFGX.US,D,20240515,000000,52.7101,52.8299,52.54,52.77,17034,0
|
| 130 |
+
DFGX.US,D,20240516,000000,52.75,52.8581,52.71,52.71,29049,0
|
| 131 |
+
DFGX.US,D,20240517,000000,52.62,52.6499,52.51,52.51,17145,0
|
| 132 |
+
DFGX.US,D,20240520,000000,52.55,52.55,52.44,52.5,94116,0
|
| 133 |
+
DFGX.US,D,20240521,000000,52.61,52.63,52.56,52.59,36904,0
|
| 134 |
+
DFGX.US,D,20240522,000000,52.44,52.48,52.38,52.42,39035,0
|
| 135 |
+
DFGX.US,D,20240523,000000,52.44,52.44,52.31,52.3302,20130,0
|
| 136 |
+
DFGX.US,D,20240524,000000,52.33,52.3896,52.32,52.38,12206,0
|
| 137 |
+
DFGX.US,D,20240528,000000,52.45,52.45,52.24,52.26,18325,0
|
| 138 |
+
DFGX.US,D,20240529,000000,52.07,52.0995,51.94,51.97,27253,0
|
| 139 |
+
DFGX.US,D,20240530,000000,52.13,52.245,52.07,52.11,29529,0
|
| 140 |
+
DFGX.US,D,20240531,000000,52.24,52.26,52.13,52.26,8356,0
|
| 141 |
+
DFGX.US,D,20240603,000000,52.3399,52.4494,52.305,52.38,18397,0
|
| 142 |
+
DFGX.US,D,20240604,000000,52.59,52.64,52.558,52.605,20801,0
|
| 143 |
+
DFGX.US,D,20240605,000000,52.63,52.6699,52.5125,52.6575,32909,0
|
| 144 |
+
DFGX.US,D,20240606,000000,52.6,52.72,52.26,52.59,170945,0
|
| 145 |
+
DFGX.US,D,20240607,000000,52.34,52.47,52.34,52.38,14362,0
|
| 146 |
+
DFGX.US,D,20240610,000000,52.22,52.2399,52.1601,52.18,20396,0
|
| 147 |
+
DFGX.US,D,20240611,000000,52.1,52.31,52.1,52.23,64122,0
|
| 148 |
+
DFGX.US,D,20240612,000000,52.585,52.63,52.51,52.5456,14560,0
|
| 149 |
+
DFGX.US,D,20240613,000000,52.5899,52.71,52.565,52.66,7454,0
|
| 150 |
+
DFGX.US,D,20240614,000000,52.84,52.8591,52.76,52.81,36444,0
|
| 151 |
+
DFGX.US,D,20240617,000000,52.66,52.73,52.6001,52.65,33239,0
|
| 152 |
+
DFGX.US,D,20240618,000000,52.8,52.8573,52.7669,52.8,19967,0
|
| 153 |
+
DFGX.US,D,20240620,000000,52.71,52.78,52.6841,52.75,19777,0
|
| 154 |
+
DFGX.US,D,20240621,000000,52.76,52.81,52.7201,52.73,13679,0
|
| 155 |
+
DFGX.US,D,20240624,000000,52.77,52.8795,52.73,52.8314,28570,0
|
| 156 |
+
DFGX.US,D,20240625,000000,52.73,52.8299,52.73,52.77,31026,0
|
| 157 |
+
DFGX.US,D,20240626,000000,52.63,52.64,52.56,52.5888,42361,0
|
| 158 |
+
DFGX.US,D,20240627,000000,52.63,52.76,52.625,52.69,48551,0
|
| 159 |
+
DFGX.US,D,20240628,000000,52.6,52.68,52.46,52.53,19752,0
|
| 160 |
+
DFGX.US,D,20240701,000000,52.425,52.49,52.34,52.37,29671,0
|
| 161 |
+
DFGX.US,D,20240702,000000,52.5063,52.5899,52.48,52.51,17572,0
|
| 162 |
+
DFGX.US,D,20240703,000000,52.57,52.76,52.5548,52.7,26655,0
|
| 163 |
+
DFGX.US,D,20240705,000000,52.8,52.8234,52.67,52.67,22129,0
|
| 164 |
+
DFGX.US,D,20240708,000000,52.83,52.87,52.81,52.835,27275,0
|
| 165 |
+
DFGX.US,D,20240709,000000,52.81,52.81,52.68,52.765,47773,0
|
| 166 |
+
DFGX.US,D,20240710,000000,52.76,52.89,52.76,52.84,32922,0
|
| 167 |
+
DFGX.US,D,20240711,000000,53.03,53.06,52.99,53.0241,29103,0
|
| 168 |
+
DFGX.US,D,20240712,000000,52.95,53.03,52.95,52.97,153127,0
|
| 169 |
+
DFGX.US,D,20240715,000000,53.1,53.1,52.97,52.9904,46534,0
|
| 170 |
+
DFGX.US,D,20240716,000000,52.7999,52.86,52.755,52.85,44491,0
|
| 171 |
+
DFGX.US,D,20240717,000000,52.89,52.89,52.7533,52.82,47640,0
|
| 172 |
+
DFGX.US,D,20240718,000000,52.8001,52.94,52.74,52.775,91591,0
|
| 173 |
+
DFGX.US,D,20240719,000000,52.7,52.7299,52.64,52.68,34093,0
|
| 174 |
+
DFGX.US,D,20240722,000000,52.7042,52.7399,52.53,52.6,73017,0
|
| 175 |
+
DFGX.US,D,20240723,000000,52.6959,52.87,52.6959,52.7709,24841,0
|
| 176 |
+
DFGX.US,D,20240724,000000,52.7394,52.76,52.66,52.66,88030,0
|
| 177 |
+
DFGX.US,D,20240725,000000,52.8,52.88,52.715,52.7447,88470,0
|
| 178 |
+
DFGX.US,D,20240726,000000,52.74,52.93,52.74,52.84,42821,0
|
| 179 |
+
DFGX.US,D,20240729,000000,53.03,53.03,52.96,52.9891,27243,0
|
| 180 |
+
DFGX.US,D,20240730,000000,53.08,53.09,53.0249,53.06,51079,0
|
| 181 |
+
DFGX.US,D,20240731,000000,53.37,53.5,53.18,53.3295,30452,0
|
| 182 |
+
DFGX.US,D,20240801,000000,53.39,53.58,53.368,53.4045,16417,0
|
| 183 |
+
DFGX.US,D,20240802,000000,53.62,53.665,53.55,53.66,32834,0
|
| 184 |
+
DFGX.US,D,20240805,000000,53.5,53.79,53.5,53.68,56402,0
|
| 185 |
+
DFGX.US,D,20240806,000000,53.64,53.64,53.46,53.46,322314,0
|
| 186 |
+
DFGX.US,D,20240807,000000,53.23,53.37,53.21,53.24,56507,0
|
| 187 |
+
DFGX.US,D,20240808,000000,53.27,53.37,53.2501,53.3629,83569,0
|
| 188 |
+
DFGX.US,D,20240809,000000,53.51,53.53,53.4708,53.51,46203,0
|
| 189 |
+
DFGX.US,D,20240812,000000,53.45,53.5496,53.41,53.52,34604,0
|
| 190 |
+
DFGX.US,D,20240813,000000,53.57,53.68,53.555,53.66,41167,0
|
| 191 |
+
DFGX.US,D,20240814,000000,53.652,53.825,53.652,53.79,35775,0
|
| 192 |
+
DFGX.US,D,20240815,000000,53.525,53.76,53.5127,53.54,55233,0
|
| 193 |
+
DFGX.US,D,20240816,000000,53.612,53.73,53.6001,53.695,28759,0
|
| 194 |
+
DFGX.US,D,20240819,000000,53.62,53.6677,53.6077,53.65,39745,0
|
| 195 |
+
DFGX.US,D,20240820,000000,53.6501,53.73,53.65,53.7,62130,0
|
| 196 |
+
DFGX.US,D,20240821,000000,53.71,53.87,53.7,53.79,60029,0
|
| 197 |
+
DFGX.US,D,20240822,000000,53.74,53.75,53.6245,53.675,29699,0
|
| 198 |
+
DFGX.US,D,20240823,000000,53.71,53.825,53.67,53.76,32823,0
|
| 199 |
+
DFGX.US,D,20240826,000000,53.79,53.83,53.709,53.73,52063,0
|
| 200 |
+
DFGX.US,D,20240827,000000,53.58,53.65,53.55,53.6,46340,0
|
| 201 |
+
DFGX.US,D,20240828,000000,53.62,53.67,53.57,53.58,47347,0
|
| 202 |
+
DFGX.US,D,20240829,000000,53.55,53.6385,53.55,53.6,41650,0
|
| 203 |
+
DFGX.US,D,20240830,000000,53.7,53.84,53.41,53.65,100113,0
|
| 204 |
+
DFGX.US,D,20240903,000000,53.57,53.87,53.57,53.715,80498,0
|
| 205 |
+
DFGX.US,D,20240904,000000,53.78,53.89,53.76,53.87,33834,0
|
| 206 |
+
DFGX.US,D,20240905,000000,53.79,53.92,53.79,53.905,33896,0
|
| 207 |
+
DFGX.US,D,20240906,000000,53.94,54.06,53.87,53.905,31001,0
|
| 208 |
+
DFGX.US,D,20240909,000000,53.91,54.0386,53.91,54,24232,0
|
| 209 |
+
DFGX.US,D,20240910,000000,53.98,54.15,53.96,54.13,35266,0
|
| 210 |
+
DFGX.US,D,20240911,000000,54.04,54.26,54.03,54.18,43805,0
|
| 211 |
+
DFGX.US,D,20240912,000000,54.13,54.16,54.06,54.11,25384,0
|
| 212 |
+
DFGX.US,D,20240913,000000,54.1799,54.23,54.15,54.215,46194,0
|
| 213 |
+
DFGX.US,D,20240916,000000,54.23,54.36,54.21,54.32,32867,0
|
| 214 |
+
DFGX.US,D,20240917,000000,54.29,54.34,54.2001,54.255,56319,0
|
| 215 |
+
DFGX.US,D,20240918,000000,54.043128,54.24,54.043128,54.12,21635,0
|
| 216 |
+
DFGX.US,D,20240919,000000,54.05,54.1,54.04,54.075,15603,0
|
| 217 |
+
DFGX.US,D,20240920,000000,53.99,54.0799,53.99,54.03,16048,0
|
| 218 |
+
DFGX.US,D,20240923,000000,53.9432,54.08,53.8887,54.04,16868,0
|
| 219 |
+
DFGX.US,D,20240924,000000,53.99,54.33,53.99,54.25,107014,0
|
| 220 |
+
DFGX.US,D,20240925,000000,54.04,54.17,54.005,54.03,71567,0
|
| 221 |
+
DFGX.US,D,20240926,000000,54.09,54.09,53.97,53.97,34158,0
|
| 222 |
+
DFGX.US,D,20240927,000000,53.98,54.18,53.98,54.14,43216,0
|
| 223 |
+
DFGX.US,D,20240930,000000,54.0901,54.19,54.06,54.11,33593,0
|
| 224 |
+
DFGX.US,D,20241001,000000,54.39,54.48,54.31,54.31,40234,0
|
| 225 |
+
DFGX.US,D,20241002,000000,54.34,54.34,54.1601,54.24,39156,0
|
| 226 |
+
DFGX.US,D,20241003,000000,54.23,54.23,54.05,54.09,28957,0
|
| 227 |
+
DFGX.US,D,20241004,000000,53.9191,53.96,53.73,53.845,44206,0
|
| 228 |
+
DFGX.US,D,20241007,000000,53.79,53.86,53.73,53.7746,51932,0
|
| 229 |
+
DFGX.US,D,20241008,000000,53.7199,53.845,53.66,53.79,52932,0
|
| 230 |
+
DFGX.US,D,20241009,000000,53.71,53.86,53.69,53.71,54133,0
|
| 231 |
+
DFGX.US,D,20241010,000000,53.68,54.01,53.65,53.79,51278,0
|
| 232 |
+
DFGX.US,D,20241011,000000,53.71,53.8598,53.71,53.79,318667,0
|
| 233 |
+
DFGX.US,D,20241014,000000,53.75,53.82,53.71,53.77,64713,0
|
| 234 |
+
DFGX.US,D,20241015,000000,53.95,54.03,53.9,53.9,490227,0
|
| 235 |
+
DFGX.US,D,20241016,000000,54.1,54.166109,54.1,54.1151,70619,0
|
| 236 |
+
DFGX.US,D,20241017,000000,54.11,54.11,54.004,54.03,79460,0
|
| 237 |
+
DFGX.US,D,20241018,000000,54.13,54.16,54.1,54.155,56685,0
|
| 238 |
+
DFGX.US,D,20241021,000000,53.93,53.93,53.81,53.81,54818,0
|
| 239 |
+
DFGX.US,D,20241022,000000,53.81,53.84,53.7201,53.82,24726,0
|
| 240 |
+
DFGX.US,D,20241023,000000,53.73,53.81,53.6901,53.74,31273,0
|
| 241 |
+
DFGX.US,D,20241024,000000,53.8,54,53.8,53.89,44179,0
|
| 242 |
+
DFGX.US,D,20241025,000000,53.92,53.96,53.69,53.69,57089,0
|
| 243 |
+
DFGX.US,D,20241028,000000,53.89,53.92,53.8,53.9,54971,0
|
| 244 |
+
DFGX.US,D,20241029,000000,53.69,53.86,53.68,53.77,54789,0
|
| 245 |
+
DFGX.US,D,20241030,000000,53.79,53.97,53.52,53.52,49219,0
|
| 246 |
+
DFGX.US,D,20241031,000000,53.43,53.63,53.385,53.56,38734,0
|
| 247 |
+
DFGX.US,D,20241101,000000,53.6799,53.68,53.53,53.53,48859,0
|
| 248 |
+
DFGX.US,D,20241104,000000,53.85,53.85,53.48,53.66,84422,0
|
| 249 |
+
DFGX.US,D,20241105,000000,53.59,53.71,53.53,53.63,36477,0
|
| 250 |
+
DFGX.US,D,20241106,000000,53.43,53.61,53.4173,53.53,50959,0
|
| 251 |
+
DFGX.US,D,20241107,000000,53.4748,53.62,53.47,53.58,27413,0
|
| 252 |
+
DFGX.US,D,20241108,000000,53.7099,53.85,53.664,53.81,32334,0
|
| 253 |
+
DFGX.US,D,20241111,000000,53.7754,53.9,53.7486,53.79,26058,0
|
| 254 |
+
DFGX.US,D,20241112,000000,53.765,53.7988,53.52,53.6,73915,0
|
| 255 |
+
DFGX.US,D,20241113,000000,53.75,53.82,53.5677,53.64,93482,0
|
| 256 |
+
DFGX.US,D,20241114,000000,53.71,53.91,53.6501,53.72,94012,0
|
| 257 |
+
DFGX.US,D,20241115,000000,53.7,53.85,53.61,53.81,40854,0
|
| 258 |
+
DFGX.US,D,20241118,000000,53.57,53.83,53.56,53.755,56039,0
|
| 259 |
+
DFGX.US,D,20241119,000000,52.86,52.99,52.855,52.88,44775,0
|
| 260 |
+
DFGX.US,D,20241120,000000,52.77,52.91,52.7049,52.81,50351,0
|
| 261 |
+
DFGX.US,D,20241121,000000,52.92,52.92,52.8,52.825,63780,0
|
| 262 |
+
DFGX.US,D,20241122,000000,52.98,53.0399,52.93,53,62194,0
|
| 263 |
+
DFGX.US,D,20241125,000000,53.26,53.28,53.16,53.2408,56899,0
|
| 264 |
+
DFGX.US,D,20241126,000000,53.22,53.2699,53.1,53.1866,116862,0
|
| 265 |
+
DFGX.US,D,20241127,000000,53.3499,53.46,53.31,53.3717,72459,0
|
| 266 |
+
DFGX.US,D,20241129,000000,53.57,53.69,53.5,53.655,37009,0
|
| 267 |
+
DFGX.US,D,20241202,000000,53.98,54.03,53.6156,53.78,55339,0
|
| 268 |
+
DFGX.US,D,20241203,000000,53.74,53.9099,53.68,53.68,77423,0
|
| 269 |
+
DFGX.US,D,20241204,000000,53.89,53.89,53.71,53.845,48357,0
|
| 270 |
+
DFGX.US,D,20241205,000000,53.75,53.84,53.7498,53.78,54735,0
|
| 271 |
+
DFGX.US,D,20241206,000000,53.9,53.98,53.8406,53.9085,63937,0
|
| 272 |
+
DFGX.US,D,20241209,000000,53.8862,53.9,53.82,53.83,55668,0
|
| 273 |
+
DFGX.US,D,20241210,000000,53.9,53.9,53.8,53.865,77631,0
|
| 274 |
+
DFGX.US,D,20241211,000000,53.93,53.98,53.8112,53.825,67841,0
|
| 275 |
+
DFGX.US,D,20241212,000000,53.67,53.72,53.56,53.56,61394,0
|
| 276 |
+
DFGX.US,D,20241213,000000,53.58,53.58,53.46,53.52,80573,0
|
| 277 |
+
DFGX.US,D,20241216,000000,53.5,53.6,53.48,53.5,89064,0
|
| 278 |
+
DFGX.US,D,20241217,000000,52.6,52.705,52.57,52.57,120826,0
|
| 279 |
+
DFGX.US,D,20241218,000000,52.57,52.76,52.38,52.395,72622,0
|
| 280 |
+
DFGX.US,D,20241219,000000,52.28,52.38,52.25,52.32,124763,0
|
| 281 |
+
DFGX.US,D,20241220,000000,52.39,52.59,52.3401,52.47,145609,0
|
| 282 |
+
DFGX.US,D,20241223,000000,52.32,52.63,52.32,52.41,102648,0
|
| 283 |
+
DFGX.US,D,20241224,000000,52.23,52.44,52.23,52.38,29340,0
|
| 284 |
+
DFGX.US,D,20241226,000000,52.31,52.48,52.3,52.47,62792,0
|
| 285 |
+
DFGX.US,D,20241227,000000,52.3,52.35,52.22,52.25,97843,0
|
| 286 |
+
DFGX.US,D,20241230,000000,52.33,52.52,52.301,52.38,99788,0
|
| 287 |
+
DFGX.US,D,20241231,000000,52.47,52.49,52.32,52.32,95222,0
|
| 288 |
+
DFGX.US,D,20250102,000000,52.42,52.5,52.315,52.36,70136,0
|
| 289 |
+
DFGX.US,D,20250103,000000,52.36,52.5,52.254,52.31,124159,0
|
| 290 |
+
DFGX.US,D,20250106,000000,52.22,52.33,52.1201,52.1979,84796,0
|
| 291 |
+
DFGX.US,D,20250107,000000,52.19,52.21,52.0501,52.1096,103198,0
|
| 292 |
+
DFGX.US,D,20250108,000000,51.94,52.0691,51.88,51.985,127909,0
|
| 293 |
+
DFGX.US,D,20250110,000000,51.77,51.81,51.6796,51.7,47988,0
|
| 294 |
+
DFGX.US,D,20250113,000000,51.7,51.745,51.6401,51.7,76320,0
|
| 295 |
+
DFGX.US,D,20250114,000000,51.6,51.73,51.558,51.5804,118762,0
|
| 296 |
+
DFGX.US,D,20250115,000000,51.99,52.05,51.9,52.01,151287,0
|
| 297 |
+
DFGX.US,D,20250116,000000,51.955,52.1299,51.8957,52.05,93554,0
|
| 298 |
+
DFGX.US,D,20250117,000000,52.26,52.26,52.1339,52.19,109948,0
|
| 299 |
+
DFGX.US,D,20250121,000000,52.43,52.43,52.27,52.34,96306,0
|
| 300 |
+
DFGX.US,D,20250122,000000,52.33,52.44,52.2546,52.2872,103903,0
|
| 301 |
+
DFGX.US,D,20250123,000000,52.16,52.24,52.15,52.215,77694,0
|
| 302 |
+
DFGX.US,D,20250124,000000,52.11,52.26,52.11,52.24,72327,0
|
| 303 |
+
DFGX.US,D,20250127,000000,52.4,52.4,52.32,52.34,41154,0
|
| 304 |
+
DFGX.US,D,20250128,000000,52.29,52.37,52,52.3487,75683,0
|
| 305 |
+
DFGX.US,D,20250129,000000,52.37,52.42,52.31,52.3704,127190,0
|
| 306 |
+
DFGX.US,D,20250130,000000,52.51,52.6,52.49,52.53,106671,0
|
| 307 |
+
DFGX.US,D,20250131,000000,52.67,52.67,52.535,52.58,113241,0
|
| 308 |
+
DFGX.US,D,20250203,000000,52.94,52.94,52.67,52.78,86889,0
|
| 309 |
+
DFGX.US,D,20250204,000000,52.66,52.79,52.62,52.75,72972,0
|
| 310 |
+
DFGX.US,D,20250205,000000,52.87,52.9699,52.79,52.86,136454,0
|
| 311 |
+
DFGX.US,D,20250206,000000,53.02,53.02,52.86,52.9,68931,0
|
| 312 |
+
DFGX.US,D,20250207,000000,52.76,52.88,52.6901,52.8,108930,0
|
| 313 |
+
DFGX.US,D,20250210,000000,52.82,52.92,52.8,52.8,97877,0
|
| 314 |
+
DFGX.US,D,20250211,000000,52.66,52.8,52.63,52.8,77475,0
|
| 315 |
+
DFGX.US,D,20250212,000000,52.44,52.65,52.41,52.48,77348,0
|
| 316 |
+
DFGX.US,D,20250213,000000,52.71,52.84,52.6685,52.76,90999,0
|
| 317 |
+
DFGX.US,D,20250214,000000,52.72,52.85,52.68,52.69,60790,0
|
| 318 |
+
DFGX.US,D,20250218,000000,52.37,52.66,52.37,52.46,63059,0
|
| 319 |
+
DFGX.US,D,20250219,000000,52.34,52.425,52.12,52.3,77008,0
|
| 320 |
+
DFGX.US,D,20250220,000000,52.296,52.48,52.296,52.405,78109,0
|
| 321 |
+
DFGX.US,D,20250221,000000,52.47,52.65,52.14,52.61,121140,0
|
| 322 |
+
DFGX.US,D,20250224,000000,52.45,52.64,52.45,52.57,81070,0
|
| 323 |
+
DFGX.US,D,20250225,000000,52.69,52.7994,52.68,52.76,96815,0
|
| 324 |
+
DFGX.US,D,20250226,000000,52.75,52.9,52.75,52.8365,111928,0
|
| 325 |
+
DFGX.US,D,20250227,000000,52.67,52.9299,52.63,52.68,94921,0
|
| 326 |
+
DFGX.US,D,20250228,000000,52.845,53.16,52.8299,52.96,212010,0
|
| 327 |
+
DFGX.US,D,20250303,000000,52.54,52.88,52.54,52.805,108009,0
|
| 328 |
+
DFGX.US,D,20250304,000000,52.67,52.9,52.46,52.46,104514,0
|
| 329 |
+
DFGX.US,D,20250305,000000,52.28,52.33,52.05,52.05,119179,0
|
| 330 |
+
DFGX.US,D,20250306,000000,51.89,52.04,51.78,51.99,184589,0
|
| 331 |
+
DFGX.US,D,20250307,000000,51.97,52.14,51.85,51.94,89108,0
|
| 332 |
+
DFGX.US,D,20250310,000000,52.04,52.22,52.0372,52.13,125241,0
|
| 333 |
+
DFGX.US,D,20250311,000000,51.91,52.0725,51.57,51.57,81505,0
|
| 334 |
+
DFGX.US,D,20250312,000000,51.82,52.02,51.8101,52.02,55064,0
|
| 335 |
+
DFGX.US,D,20250313,000000,51.73,52.02,51.705,51.82,81927,0
|
| 336 |
+
DFGX.US,D,20250314,000000,51.75,51.94,51.75,51.8557,56809,0
|
| 337 |
+
DFGX.US,D,20250317,000000,52.02,52.14,51.9664,52.1,96646,0
|
| 338 |
+
DFGX.US,D,20250318,000000,51.9,52.15,51.8801,52.03,90573,0
|
| 339 |
+
DFGX.US,D,20250319,000000,51.96,52.19,51.9,52.14,123130,0
|
| 340 |
+
DFGX.US,D,20250320,000000,52.18,52.21,52.07,52.18,74539,0
|
| 341 |
+
DFGX.US,D,20250321,000000,52.14,52.21,52.0727,52.1,91194,0
|
| 342 |
+
DFGX.US,D,20250324,000000,52.015,52.12,51.94,52.12,68021,0
|
| 343 |
+
DFGX.US,D,20250325,000000,51.89,52.035,51.885,51.95,73481,0
|
| 344 |
+
DFGX.US,D,20250326,000000,51.95,52.02,51.9063,51.9652,49356,0
|
| 345 |
+
DFGX.US,D,20250327,000000,51.92,52.02,51.892,51.91,80270,0
|
| 346 |
+
DFGX.US,D,20250328,000000,52.08,52.3,52.05,52.3,104877,0
|
| 347 |
+
DFGX.US,D,20250331,000000,52.15,52.48,52.12,52.25,78727,0
|
| 348 |
+
DFGX.US,D,20250401,000000,52.36,52.53,52.3401,52.44,78477,0
|
| 349 |
+
DFGX.US,D,20250402,000000,52.41,52.41,52.16,52.26,75688,0
|
| 350 |
+
DFGX.US,D,20250403,000000,52.53,52.72,52.5,52.53,143376,0
|
| 351 |
+
DFGX.US,D,20250404,000000,52.71,52.83,52.34,52.5,160567,0
|
| 352 |
+
DFGX.US,D,20250407,000000,52.61,52.61,51.84,51.84,96599,0
|
| 353 |
+
DFGX.US,D,20250408,000000,51.82,52.21,51.82,52.0187,81187,0
|
| 354 |
+
DFGX.US,D,20250409,000000,51.79,52.7993,50.9884,51.94,87556,0
|
| 355 |
+
DFGX.US,D,20250410,000000,52.32,52.5,51.21,52.5,120076,0
|
| 356 |
+
DFGX.US,D,20250411,000000,52.025,52.41,51.96,51.97,73570,0
|
| 357 |
+
DFGX.US,D,20250414,000000,52.16,52.41,51.53,52.32,97131,0
|
| 358 |
+
DFGX.US,D,20250415,000000,52.3,52.47,52.26,52.27,65066,0
|
| 359 |
+
DFGX.US,D,20250416,000000,52.49,52.63,52.4381,52.59,58558,0
|
| 360 |
+
DFGX.US,D,20250417,000000,52.68,52.74,52.49,52.62,89865,0
|
| 361 |
+
DFGX.US,D,20250421,000000,52.47,52.6099,52.41,52.46,48331,0
|
| 362 |
+
DFGX.US,D,20250422,000000,52.67,52.83,52.55,52.76,107763,0
|
| 363 |
+
DFGX.US,D,20250423,000000,52.7899,52.79,52.59,52.62,42468,0
|
| 364 |
+
DFGX.US,D,20250424,000000,52.81,52.99,52.75,52.9,59618,0
|
| 365 |
+
DFGX.US,D,20250425,000000,52.84,52.9016,52.7873,52.875,63939,0
|
| 366 |
+
DFGX.US,D,20250428,000000,52.73,52.9,52.73,52.79,49565,0
|
| 367 |
+
DFGX.US,D,20250429,000000,52.73,52.91,52.721,52.845,65958,0
|
| 368 |
+
DFGX.US,D,20250430,000000,52.84,52.975,52.84,52.94,97585,0
|
| 369 |
+
DFGX.US,D,20250501,000000,52.96,52.96,52.8,52.865,129724,0
|
| 370 |
+
DFGX.US,D,20250502,000000,52.85,52.85,52.6901,52.7,68647,0
|
| 371 |
+
DFGX.US,D,20250505,000000,52.72,52.83,52.6701,52.7,54152,0
|
| 372 |
+
DFGX.US,D,20250506,000000,52.7,52.77,52.62,52.76,64988,0
|
| 373 |
+
DFGX.US,D,20250507,000000,52.81,52.9635,52.8001,52.89,68605,0
|
| 374 |
+
DFGX.US,D,20250508,000000,52.88,53.08,52.61,52.61,432692,0
|
| 375 |
+
DFGX.US,D,20250509,000000,52.7,52.88,52.66,52.66,56634,0
|
| 376 |
+
DFGX.US,D,20250512,000000,52.44,52.58,52.44,52.47,48210,0
|
| 377 |
+
DFGX.US,D,20250513,000000,52.51,52.64,52.47,52.515,48018,0
|
| 378 |
+
DFGX.US,D,20250514,000000,52.43,52.53,52.3,52.42,64431,0
|
| 379 |
+
DFGX.US,D,20250515,000000,52.51,52.683,52.4701,52.655,55096,0
|
| 380 |
+
DFGX.US,D,20250516,000000,52.76,52.87,52.66,52.66,91234,0
|
| 381 |
+
DFGX.US,D,20250519,000000,52.51,52.75,52.51,52.73,98206,0
|
| 382 |
+
DFGX.US,D,20250520,000000,52.45,52.71,52.45,52.63,99688,0
|
| 383 |
+
DFGX.US,D,20250521,000000,52.31,52.48,52.17,52.245,70839,0
|
| 384 |
+
DFGX.US,D,20250522,000000,52.26,52.5,52.2393,52.4121,109760,0
|
| 385 |
+
DFGX.US,D,20250523,000000,52.57,52.66,52.515,52.64,95205,0
|
| 386 |
+
DFGX.US,D,20250527,000000,52.7899,52.97,52.77,52.97,82402,0
|
| 387 |
+
DFGX.US,D,20250528,000000,52.74,52.9,52.73,52.8,244337,0
|
| 388 |
+
DFGX.US,D,20250529,000000,52.86,53.06,52.86,52.97,162014,0
|
| 389 |
+
DFGX.US,D,20250530,000000,52.92,53.02,52.92,53.02,113176,0
|
| 390 |
+
DFGX.US,D,20250602,000000,52.89,52.97,52.8201,52.94,79388,0
|
| 391 |
+
DFGX.US,D,20250603,000000,53.06,53.23,52.97,53.07,155965,0
|
| 392 |
+
DFGX.US,D,20250604,000000,53.05,53.36,52.98,53.28,191991,0
|
| 393 |
+
DFGX.US,D,20250605,000000,53.03,53.04,52.91,52.95,92779,0
|
| 394 |
+
DFGX.US,D,20250606,000000,52.92,53.015,52.92,52.96,118852,0
|
| 395 |
+
DFGX.US,D,20250609,000000,52.89,53.0299,52.86,52.99,99785,0
|
| 396 |
+
DFGX.US,D,20250610,000000,53.12,53.15,53.04,53.13,74445,0
|
| 397 |
+
DFGX.US,D,20250611,000000,53.1,53.18,53.06,53.14,120964,0
|
| 398 |
+
DFGX.US,D,20250612,000000,53.25,53.3,53.227,53.265,113948,0
|
| 399 |
+
DFGX.US,D,20250613,000000,53.15,53.15,53.0212,53.07,54986,0
|
| 400 |
+
DFGX.US,D,20250616,000000,53.0899,53.2,53.07,53.08,82959,0
|
| 401 |
+
DFGX.US,D,20250617,000000,53.12,53.15,53.08,53.12,181789,0
|
| 402 |
+
DFGX.US,D,20250618,000000,53.14,53.26,53.14,53.16,178458,0
|
| 403 |
+
DFGX.US,D,20250620,000000,53.18,53.23,53.13,53.15,90392,0
|
| 404 |
+
DFGX.US,D,20250623,000000,53.26,53.37,53.25,53.27,94421,0
|
| 405 |
+
DFGX.US,D,20250624,000000,53.25,53.38,53.2301,53.26,80147,0
|
| 406 |
+
DFGX.US,D,20250625,000000,53.24,53.34,53.1847,53.31,115867,0
|
| 407 |
+
DFGX.US,D,20250626,000000,53.33,53.3799,53.2815,53.36,142439,0
|
| 408 |
+
DFGX.US,D,20250627,000000,53.26,53.4,53.26,53.36,100509,0
|
| 409 |
+
DFGX.US,D,20250630,000000,53.35,53.58,53.3,53.36,209544,0
|
| 410 |
+
DFGX.US,D,20250701,000000,53.47,53.74,53.31,53.45,112367,0
|
| 411 |
+
DFGX.US,D,20250702,000000,53.4,53.4,53.19,53.275,80041,0
|
| 412 |
+
DFGX.US,D,20250703,000000,53.33,53.52,53.325,53.45,95502,0
|
| 413 |
+
DFGX.US,D,20250707,000000,53.51,53.51,53.28,53.33,92616,0
|
| 414 |
+
DFGX.US,D,20250708,000000,53.12,53.24,53.11,53.17,70217,0
|
| 415 |
+
DFGX.US,D,20250709,000000,53.19,53.3199,53.1867,53.3,66748,0
|
| 416 |
+
DFGX.US,D,20250710,000000,53.24,53.24,53.07,53.2,78881,0
|
| 417 |
+
DFGX.US,D,20250711,000000,53.13,53.13,53.055,53.07,87018,0
|
| 418 |
+
DFGX.US,D,20250714,000000,53.07,53.07,52.9947,53.06,82218,0
|
| 419 |
+
DFGX.US,D,20250715,000000,53.1,53.1,52.94,52.985,88862,0
|
| 420 |
+
DFGX.US,D,20250716,000000,53.04,53.15,53.0334,53.075,227028,0
|
| 421 |
+
DFGX.US,D,20250717,000000,53.07,53.12,53.05,53.08,104648,0
|
| 422 |
+
DFGX.US,D,20250718,000000,53.0834,53.14,53.0702,53.095,60309,0
|
| 423 |
+
DFGX.US,D,20250721,000000,53.31,53.35,53.28,53.3079,69711,0
|
| 424 |
+
DFGX.US,D,20250722,000000,53.38,53.47,53.36,53.4222,52009,0
|
| 425 |
+
DFGX.US,D,20250723,000000,53.29,53.37,53.18,53.2,50194,0
|
| 426 |
+
DFGX.US,D,20250724,000000,53.07,53.2,53.07,53.13,385318,0
|
| 427 |
+
DFGX.US,D,20250725,000000,53.08,53.25,53.08,53.225,86261,0
|
| 428 |
+
DFGX.US,D,20250728,000000,53.28,53.38,53.255,53.295,87846,0
|
| 429 |
+
DFGX.US,D,20250729,000000,53.32,53.45,53.29,53.385,118067,0
|
| 430 |
+
DFGX.US,D,20250730,000000,53.32,53.36,53.29,53.315,52820,0
|
| 431 |
+
DFGX.US,D,20250731,000000,53.4,53.41,53.3748,53.385,44652,0
|
| 432 |
+
DFGX.US,D,20250801,000000,53.5,53.58,53.47,53.545,70491,0
|
| 433 |
+
DFGX.US,D,20250804,000000,53.58,53.7,53.56,53.685,77383,0
|
| 434 |
+
DFGX.US,D,20250805,000000,53.61,53.72,53.61,53.665,85160,0
|
| 435 |
+
DFGX.US,D,20250806,000000,53.7,53.7,53.52,53.625,107413,0
|
| 436 |
+
DFGX.US,D,20250807,000000,53.64,53.72,53.63,53.6601,125937,0
|
| 437 |
+
DFGX.US,D,20250808,000000,53.64,53.64,53.5301,53.585,305298,0
|
| 438 |
+
DFGX.US,D,20250811,000000,53.49,53.645,53.49,53.605,83426,0
|
| 439 |
+
DFGX.US,D,20250812,000000,53.55,53.55,53.435,53.51,77064,0
|
| 440 |
+
DFGX.US,D,20250813,000000,53.63,53.73,53.62,53.703,112795,0
|
| 441 |
+
DFGX.US,D,20250814,000000,53.6,53.63,53.56,53.615,79532,0
|
| 442 |
+
DFGX.US,D,20250815,000000,53.42,53.4303,53.3201,53.365,102822,0
|
| 443 |
+
DFGX.US,D,20250818,000000,53.44,53.44,53.325,53.3854,108034,0
|
| 444 |
+
DFGX.US,D,20250819,000000,53.39,53.43,53.38,53.415,86588,0
|
| 445 |
+
DFGX.US,D,20250820,000000,53.4405,53.52,53.4405,53.5141,81468,0
|
| 446 |
+
DFGX.US,D,20250821,000000,53.43,53.43,53.29,53.325,79611,0
|
| 447 |
+
DFGX.US,D,20250822,000000,53.37,53.5199,53.37,53.505,85218,0
|
| 448 |
+
DFGX.US,D,20250825,000000,53.28,53.44,53.28,53.415,555226,0
|
| 449 |
+
DFGX.US,D,20250826,000000,53.3601,53.46,53.3,53.385,114961,0
|
| 450 |
+
DFGX.US,D,20250827,000000,53.32,53.445,53.32,53.415,104189,0
|
| 451 |
+
DFGX.US,D,20250828,000000,53.39,53.5,53.37,53.4855,57125,0
|
| 452 |
+
DFGX.US,D,20250829,000000,53.42,53.52,53.41,53.4917,90194,0
|
| 453 |
+
DFGX.US,D,20250902,000000,53.14,53.23,53.14,53.2152,61117,0
|
| 454 |
+
DFGX.US,D,20250903,000000,53.24,53.41,53.2263,53.3672,97454,0
|
| 455 |
+
DFGX.US,D,20250904,000000,53.47,53.56,53.45,53.525,95163,0
|
| 456 |
+
DFGX.US,D,20250905,000000,53.78,53.83,53.53,53.55,90216,0
|
| 457 |
+
DFGX.US,D,20250908,000000,53.85,53.9343,53.84,53.92,77576,0
|
| 458 |
+
DFGX.US,D,20250909,000000,53.88,53.88,53.805,53.87,63045,0
|
| 459 |
+
DFGX.US,D,20250910,000000,53.91,54,53.89,53.95,87624,0
|
| 460 |
+
DFGX.US,D,20250911,000000,54.08,54.08,53.91,54.01,83670,0
|
| 461 |
+
DFGX.US,D,20250912,000000,53.88,53.92,53.865,53.9,94396,0
|
| 462 |
+
DFGX.US,D,20250915,000000,53.91,53.99,53.91,53.946,61674,0
|
| 463 |
+
DFGX.US,D,20250916,000000,53.92,53.99,53.9199,53.95,107062,0
|
| 464 |
+
DFGX.US,D,20250917,000000,53.98,54.13,53.96,53.99,84342,0
|
| 465 |
+
DFGX.US,D,20250918,000000,53.98,53.98,53.86,53.92,107175,0
|
| 466 |
+
DFGX.US,D,20250919,000000,53.9,53.94,53.88,53.905,81579,0
|
| 467 |
+
DFGX.US,D,20250922,000000,53.89,53.895,53.85,53.8737,68065,0
|
| 468 |
+
DFGX.US,D,20250923,000000,53.9,53.9285,53.86,53.8969,519020,0
|
| 469 |
+
DFGX.US,D,20250924,000000,53.86,53.91,53.848,53.855,109577,0
|
| 470 |
+
DFGX.US,D,20250925,000000,53.77,53.795,53.73,53.775,62201,0
|
| 471 |
+
DFGX.US,D,20250926,000000,53.79,53.9163,53.79,53.8453,89819,0
|
| 472 |
+
DFGX.US,D,20250929,000000,53.88,54.02,53.86,53.9944,92282,0
|
| 473 |
+
DFGX.US,D,20250930,000000,53.95,54.0279,53.95,53.96,102526,0
|
| 474 |
+
DFGX.US,D,20251001,000000,54.02,54.0598,53.99,54.03,101354,0
|
| 475 |
+
DFGX.US,D,20251002,000000,53.98,54.0974,53.97,54.07,112969,0
|
| 476 |
+
DFGX.US,D,20251003,000000,54.07,54.1098,53.97,54.0753,89807,0
|
| 477 |
+
DFGX.US,D,20251006,000000,54.07,54.07,53.93,53.95,41708,0
|
| 478 |
+
DFGX.US,D,20251007,000000,53.93,54.035,53.93,53.95,50099,0
|
| 479 |
+
DFGX.US,D,20251008,000000,54.14,54.14,54.05,54.075,92863,0
|
| 480 |
+
DFGX.US,D,20251009,000000,54.0299,54.06,53.99,54.04,113814,0
|
| 481 |
+
DFGX.US,D,20251010,000000,54.0816,54.23,54.07,54.19,66093,0
|
| 482 |
+
DFGX.US,D,20251013,000000,54.17,54.235,54.1476,54.225,63543,0
|
| 483 |
+
DFGX.US,D,20251014,000000,54.22,54.37,54.22,54.33,68433,0
|
| 484 |
+
DFGX.US,D,20251015,000000,54.4,54.47,54.3805,54.41,111310,0
|
| 485 |
+
DFGX.US,D,20251016,000000,54.41,54.64,54.41,54.62,107691,0
|
| 486 |
+
DFGX.US,D,20251017,000000,54.48,54.5407,54.4502,54.49,86330,0
|
| 487 |
+
DFGX.US,D,20251020,000000,54.58,54.59,54.523,54.56,73005,0
|
| 488 |
+
DFGX.US,D,20251021,000000,54.61,54.6799,54.5901,54.6076,89534,0
|
| 489 |
+
DFGX.US,D,20251022,000000,54.6288,54.69,54.5975,54.67,214711,0
|
| 490 |
+
DFGX.US,D,20251023,000000,54.58,54.63,54.5745,54.59,90087,0
|
| 491 |
+
DFGX.US,D,20251024,000000,54.6,54.6199,54.56,54.57,92579,0
|
| 492 |
+
DFGX.US,D,20251027,000000,54.56,54.6899,54.56,54.63,131043,0
|
| 493 |
+
DFGX.US,D,20251028,000000,54.67,54.73,54.6596,54.69,132669,0
|
| 494 |
+
DFGX.US,D,20251029,000000,54.64,54.67,54.35,54.41,149876,0
|
| 495 |
+
DFGX.US,D,20251030,000000,54.48,54.62,54.475,54.5974,179411,0
|
| 496 |
+
DFGX.US,D,20251031,000000,54.66,54.66,54.545,54.615,84324,0
|
| 497 |
+
DFGX.US,D,20251103,000000,54.45,54.5299,54.45,54.496,129083,0
|
| 498 |
+
DFGX.US,D,20251104,000000,54.52,54.5363,54.47,54.475,110772,0
|
| 499 |
+
DFGX.US,D,20251105,000000,54.43,54.43,54.3826,54.395,120783,0
|
| 500 |
+
DFGX.US,D,20251106,000000,54.5,54.51,54.4416,54.475,96880,0
|
| 501 |
+
DFGX.US,D,20251107,000000,54.43,54.44,54.3416,54.4001,115012,0
|
| 502 |
+
DFGX.US,D,20251110,000000,54.37,54.44,54.37,54.415,73030,0
|
| 503 |
+
DFGX.US,D,20251111,000000,54.46,54.52,54.449,54.5033,131413,0
|
| 504 |
+
DFGX.US,D,20251112,000000,54.58,54.58,54.33,54.4923,204319,0
|
| 505 |
+
DFGX.US,D,20251113,000000,54.33,54.36,54.2845,54.315,124093,0
|
| 506 |
+
DFGX.US,D,20251114,000000,54.24,54.29,54.17,54.18,134265,0
|
| 507 |
+
DFGX.US,D,20251117,000000,54.23,54.26,54.11,54.205,118525,0
|
| 508 |
+
DFGX.US,D,20251118,000000,53.66,53.7,53.59,53.595,85994,0
|
| 509 |
+
DFGX.US,D,20251119,000000,53.6399,53.68,53.51,53.5554,144177,0
|
| 510 |
+
DFGX.US,D,20251120,000000,53.56,53.62,53.55,53.5978,219933,0
|
| 511 |
+
DFGX.US,D,20251121,000000,53.71,53.89,53.635,53.72,585392,0
|
| 512 |
+
DFGX.US,D,20251124,000000,53.73,53.8,53.7,53.755,194424,0
|
| 513 |
+
DFGX.US,D,20251125,000000,53.81,53.905,53.8,53.855,195215,0
|
| 514 |
+
DFGX.US,D,20251126,000000,53.94,53.94,53.81,53.885,240118,0
|
| 515 |
+
DFGX.US,D,20251128,000000,53.88,53.88,53.825,53.8617,27515,0
|
| 516 |
+
DFGX.US,D,20251201,000000,53.65,53.7,53.31,53.695,155742,0
|
| 517 |
+
DFGX.US,D,20251202,000000,53.67,53.7,53.645,53.695,127352,0
|
| 518 |
+
DFGX.US,D,20251203,000000,53.76,53.77,53.715,53.765,135367,0
|
| 519 |
+
DFGX.US,D,20251204,000000,53.72,53.74,53.66,53.685,112843,0
|
| 520 |
+
DFGX.US,D,20251205,000000,53.69,53.69,53.53,53.54,143361,0
|
| 521 |
+
DFGX.US,D,20251208,000000,53.41,53.43,53.31,53.425,154530,0
|
| 522 |
+
DFGX.US,D,20251209,000000,53.42,53.42,53.37,53.385,141632,0
|
| 523 |
+
DFGX.US,D,20251210,000000,53.32,53.45,53.32,53.445,159731,0
|
| 524 |
+
DFGX.US,D,20251211,000000,53.58,53.58,53.4758,53.505,117641,0
|
| 525 |
+
DFGX.US,D,20251212,000000,53.41,53.44,53.41,53.435,89324,0
|
| 526 |
+
DFGX.US,D,20251215,000000,53.53,53.5398,53.4901,53.505,73471,0
|
| 527 |
+
DFGX.US,D,20251216,000000,52.51,52.64,52.5,52.635,122223,0
|
| 528 |
+
DFGX.US,D,20251217,000000,52.6,52.635,52.57,52.605,190738,0
|
| 529 |
+
DFGX.US,D,20251218,000000,52.6,52.66,52.59,52.655,240827,0
|
| 530 |
+
DFGX.US,D,20251219,000000,52.52,52.54,52.4501,52.48,186958,0
|
| 531 |
+
DFGX.US,D,20251222,000000,52.47,52.51,52.4403,52.505,135273,0
|
| 532 |
+
DFGX.US,D,20251223,000000,52.57,52.6562,52.52,52.625,181882,0
|
| 533 |
+
DFGX.US,D,20251224,000000,52.66,52.73,52.645,52.7258,41990,0
|
| 534 |
+
DFGX.US,D,20251226,000000,52.72,52.74,52.68,52.73,75301,0
|
| 535 |
+
DFGX.US,D,20251229,000000,52.7,52.76,52.695,52.74,133388,0
|
| 536 |
+
DFGX.US,D,20251230,000000,52.68,52.72,52.61,52.7059,157851,0
|
| 537 |
+
DFGX.US,D,20251231,000000,52.75,52.75,52.63,52.635,146387,0
|
| 538 |
+
DFGX.US,D,20260102,000000,52.5901,52.6,52.53,52.535,87905,0
|
| 539 |
+
DFGX.US,D,20260105,000000,52.62,52.69,52.6,52.6591,74814,0
|
| 540 |
+
DFGX.US,D,20260106,000000,52.67,52.75,52.67,52.745,101265,0
|
| 541 |
+
DFGX.US,D,20260107,000000,52.85,52.927,52.83,52.88,125509,0
|
| 542 |
+
DFGX.US,D,20260108,000000,52.79,52.9,52.79,52.885,129710,0
|
| 543 |
+
DFGX.US,D,20260109,000000,52.84,52.935,52.81,52.935,174385,0
|
| 544 |
+
DFGX.US,D,20260112,000000,52.96,53.02,52.96,53,121948,0
|
| 545 |
+
DFGX.US,D,20260113,000000,52.93,52.9375,52.849,52.87,182945,0
|
| 546 |
+
DFGX.US,D,20260114,000000,52.97,53.06,52.955,53.045,155720,0
|
| 547 |
+
DFGX.US,D,20260115,000000,53.01,53.04,52.975,52.995,113501,0
|
| 548 |
+
DFGX.US,D,20260116,000000,53.03,53.03,52.94,52.95,100155,0
|
| 549 |
+
DFGX.US,D,20260120,000000,52.65,52.78,52.65,52.74,67648,0
|
| 550 |
+
DFGX.US,D,20260121,000000,52.71,52.8,52.71,52.78,100398,0
|
| 551 |
+
DFGX.US,D,20260122,000000,52.83,52.86,52.8009,52.845,137622,0
|
| 552 |
+
DFGX.US,D,20260123,000000,52.8,52.835,52.775,52.815,162167,0
|
| 553 |
+
DFGX.US,D,20260126,000000,52.92,52.98,52.92,52.955,129875,0
|
| 554 |
+
DFGX.US,D,20260127,000000,52.88,52.97,52.8799,52.8825,87324,0
|
| 555 |
+
DFGX.US,D,20260128,000000,52.95,53,52.94,52.975,127514,0
|
| 556 |
+
DFGX.US,D,20260129,000000,52.96,53.06,52.94,53.035,90367,0
|
| 557 |
+
DFGX.US,D,20260130,000000,53.03,53.0498,53.005,53.0247,204342,0
|
| 558 |
+
DFGX.US,D,20260202,000000,53.14,53.14,52.975,53.005,112324,0
|
| 559 |
+
DFGX.US,D,20260203,000000,52.94,52.98,52.94,52.97,119755,0
|
| 560 |
+
DFGX.US,D,20260204,000000,52.96,53.0299,52.9499,52.99,94519,0
|
| 561 |
+
DFGX.US,D,20260205,000000,53.02,53.24,52.88,53.05,80844,0
|
| 562 |
+
DFGX.US,D,20260206,000000,53.07,53.07,53.01,53.03,94835,0
|
| 563 |
+
DFGX.US,D,20260209,000000,53.01,53.08,52.98,53.06,72957,0
|
| 564 |
+
DFGX.US,D,20260210,000000,53.13,53.2,53.1299,53.18,125597,0
|
| 565 |
+
DFGX.US,D,20260211,000000,53.14,53.235,53.14,53.16,110022,0
|
| 566 |
+
DFGX.US,D,20260212,000000,53.29,53.35,53.22,53.29,91076,0
|
| 567 |
+
DFGX.US,D,20260213,000000,53.35,53.38,53.32,53.32,81057,0
|
| 568 |
+
DFGX.US,D,20260217,000000,53.41,53.48,53.41,53.41,85729,0
|
| 569 |
+
DFGX.US,D,20260218,000000,53.42,53.4598,53.41,53.445,73237,0
|
daily/us/nasdaq etfs/dtcr.us.txt
ADDED
|
@@ -0,0 +1,1331 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DTCR.US,D,20201030,000000,14.1212,14.1212,13.8362,13.9164,9082.8052914707,0
|
| 3 |
+
DTCR.US,D,20201102,000000,13.9758,14.169,13.9758,14.0479,10650.926719585,0
|
| 4 |
+
DTCR.US,D,20201103,000000,14.4588,14.4588,14.1407,14.2539,12892.417937419,0
|
| 5 |
+
DTCR.US,D,20201104,000000,14.5446,14.8334,14.1593,14.6334,37494.500787393,0
|
| 6 |
+
DTCR.US,D,20201105,000000,14.8334,14.9407,14.7749,14.9115,7502.3848717632,0
|
| 7 |
+
DTCR.US,D,20201106,000000,15.0363,15.0363,14.9115,15.0168,21114.293817376,0
|
| 8 |
+
DTCR.US,D,20201109,000000,16.1926,16.1926,14.6139,14.6139,26527.899950253,0
|
| 9 |
+
DTCR.US,D,20201110,000000,14.4959,14.4959,14.1786,14.2236,12392.258945969,0
|
| 10 |
+
DTCR.US,D,20201111,000000,14.5533,14.6705,14.5533,14.6461,9038.7339049289,0
|
| 11 |
+
DTCR.US,D,20201112,000000,14.7475,14.7475,14.5397,14.5827,18639.121759274,0
|
| 12 |
+
DTCR.US,D,20201113,000000,14.7085,14.8334,14.651,14.7885,7332.2488213926,0
|
| 13 |
+
DTCR.US,D,20201116,000000,14.9407,14.9407,14.6793,14.728,26462.305328423,0
|
| 14 |
+
DTCR.US,D,20201117,000000,14.7475,14.7475,14.6119,14.6119,15109.311172068,0
|
| 15 |
+
DTCR.US,D,20201118,000000,14.7378,15.4598,14.5827,14.6558,30824.347680093,0
|
| 16 |
+
DTCR.US,D,20201119,000000,14.651,14.6997,14.5485,14.6314,15370.664743419,0
|
| 17 |
+
DTCR.US,D,20201120,000000,14.6412,14.6802,14.4959,14.5524,5698.5327714485,0
|
| 18 |
+
DTCR.US,D,20201123,000000,14.5533,14.6471,14.4099,14.4656,11792.683105807,0
|
| 19 |
+
DTCR.US,D,20201124,000000,14.4773,14.4773,14.3135,14.3514,10395.72264403,0
|
| 20 |
+
DTCR.US,D,20201125,000000,14.3514,14.4684,14.3514,14.4334,6708.0749980451,0
|
| 21 |
+
DTCR.US,D,20201127,000000,14.4588,14.6207,14.4588,14.5719,3472.4152931057,0
|
| 22 |
+
DTCR.US,D,20201130,000000,14.4773,14.5349,14.4392,14.5007,10583.282265823,0
|
| 23 |
+
DTCR.US,D,20201201,000000,14.6997,14.6997,14.6023,14.6519,6333.980670423,0
|
| 24 |
+
DTCR.US,D,20201202,000000,14.651,14.651,14.4392,14.4959,11876.726215026,0
|
| 25 |
+
DTCR.US,D,20201203,000000,14.4099,14.6023,14.4099,14.5446,25900.651379007,0
|
| 26 |
+
DTCR.US,D,20201204,000000,14.6802,14.6948,14.6023,14.6656,6740.8723089599,0
|
| 27 |
+
DTCR.US,D,20201207,000000,14.7475,14.7475,14.6607,14.6607,11815.231257061,0
|
| 28 |
+
DTCR.US,D,20201208,000000,14.6607,14.6607,14.5533,14.651,36688.916838047,0
|
| 29 |
+
DTCR.US,D,20201209,000000,14.7944,14.8139,14.25,14.3611,23010.388354639,0
|
| 30 |
+
DTCR.US,D,20201210,000000,14.3611,14.4295,14.2753,14.3905,6214.0655023907,0
|
| 31 |
+
DTCR.US,D,20201211,000000,14.2646,14.3153,14.1495,14.3153,30653.186713756,0
|
| 32 |
+
DTCR.US,D,20201214,000000,14.3135,14.4588,14.3135,14.3427,12796.075836608,0
|
| 33 |
+
DTCR.US,D,20201215,000000,14.3036,14.4002,14.3036,14.3807,5098.9569312871,0
|
| 34 |
+
DTCR.US,D,20201216,000000,14.3231,14.486,14.285,14.4051,9576.814787125,0
|
| 35 |
+
DTCR.US,D,20201217,000000,14.4002,14.6119,14.4002,14.6119,5963.9860066653,0
|
| 36 |
+
DTCR.US,D,20201218,000000,14.5446,14.7407,14.5055,14.5055,12363.561298918,0
|
| 37 |
+
DTCR.US,D,20201221,000000,14.5827,14.6412,14.5007,14.5446,15225.126676236,0
|
| 38 |
+
DTCR.US,D,20201222,000000,14.651,14.8041,14.4734,14.8041,8401.2361740222,0
|
| 39 |
+
DTCR.US,D,20201223,000000,14.8432,14.9213,14.6178,14.6178,15756.033146669,0
|
| 40 |
+
DTCR.US,D,20201224,000000,14.728,14.8139,14.4773,14.6314,6265.3113006951,0
|
| 41 |
+
DTCR.US,D,20201228,000000,14.9779,14.9779,14.6246,14.8334,24825.514530581,0
|
| 42 |
+
DTCR.US,D,20201229,000000,14.9407,15.0744,14.5632,14.6187,20790.420372093,0
|
| 43 |
+
DTCR.US,D,20201230,000000,14.8149,14.9689,14.8051,14.9417,5286.5165530812,0
|
| 44 |
+
DTCR.US,D,20201231,000000,14.9885,15.0959,14.7885,15.0667,21607.278397065,0
|
| 45 |
+
DTCR.US,D,20210104,000000,15.173,15.1827,14.5055,14.8149,36893.900031265,0
|
| 46 |
+
DTCR.US,D,20210105,000000,14.6901,14.8929,14.6901,14.8831,3440.642898157,0
|
| 47 |
+
DTCR.US,D,20210106,000000,14.8831,14.8831,14.5632,14.7563,17825.3384822,0
|
| 48 |
+
DTCR.US,D,20210107,000000,14.6802,14.7759,14.651,14.7759,12973.38629874,0
|
| 49 |
+
DTCR.US,D,20210108,000000,14.8246,15.0569,14.8197,14.9223,21817.386170112,0
|
| 50 |
+
DTCR.US,D,20210111,000000,14.5153,14.9885,14.5055,14.7349,16593.389490963,0
|
| 51 |
+
DTCR.US,D,20210112,000000,14.8051,14.8051,14.651,14.7193,8563.1728966641,0
|
| 52 |
+
DTCR.US,D,20210113,000000,14.7193,14.8442,14.6793,14.7095,11057.818358122,0
|
| 53 |
+
DTCR.US,D,20210114,000000,14.6023,15.0461,14.6023,14.9271,15512.10314674,0
|
| 54 |
+
DTCR.US,D,20210115,000000,14.9417,15.0949,14.8929,15.0949,7403.9929390188,0
|
| 55 |
+
DTCR.US,D,20210119,000000,15.3953,15.3953,15.2159,15.2881,65854.95048501,0
|
| 56 |
+
DTCR.US,D,20210120,000000,15.4724,15.5574,15.3856,15.491,25581.902513553,0
|
| 57 |
+
DTCR.US,D,20210121,000000,15.4724,15.5213,15.3613,15.5057,23285.06583355,0
|
| 58 |
+
DTCR.US,D,20210122,000000,15.5017,15.5788,15.4199,15.4715,12263.119534242,0
|
| 59 |
+
DTCR.US,D,20210125,000000,15.6764,15.734,15.4724,15.6286,32546.206503121,0
|
| 60 |
+
DTCR.US,D,20210126,000000,15.6667,15.811,15.5594,15.6871,40050.641206815,0
|
| 61 |
+
DTCR.US,D,20210127,000000,15.6851,15.8306,15.2812,15.2812,39845.658013598,0
|
| 62 |
+
DTCR.US,D,20210128,000000,15.453,15.6168,15.2792,15.4354,15134.934071219,0
|
| 63 |
+
DTCR.US,D,20210129,000000,15.5017,15.5505,15.2111,15.2208,24031.204656862,0
|
| 64 |
+
DTCR.US,D,20210201,000000,15.734,15.9184,15.4149,15.8042,39632.475492652,0
|
| 65 |
+
DTCR.US,D,20210202,000000,16.1116,16.1311,15.8209,15.9798,39170.238391946,0
|
| 66 |
+
DTCR.US,D,20210203,000000,16.5468,16.5468,15.5983,15.6851,35923.30461138,0
|
| 67 |
+
DTCR.US,D,20210204,000000,15.6851,15.8209,15.5691,15.8014,20072.979195831,0
|
| 68 |
+
DTCR.US,D,20210205,000000,15.8014,15.8696,15.6208,15.7535,17549.636087323,0
|
| 69 |
+
DTCR.US,D,20210208,000000,15.811,15.932,15.5788,15.8033,46715.669734285,0
|
| 70 |
+
DTCR.US,D,20210209,000000,15.8891,15.975,15.8014,15.8276,29127.086840251,0
|
| 71 |
+
DTCR.US,D,20210210,000000,16.014,16.053,15.8296,15.9184,19832.1239438,0
|
| 72 |
+
DTCR.US,D,20210211,000000,15.9555,16.0726,15.6667,15.7584,20057.60545634,0
|
| 73 |
+
DTCR.US,D,20210212,000000,15.7145,15.7622,15.5983,15.6715,12675.135752608,0
|
| 74 |
+
DTCR.US,D,20210216,000000,15.811,15.9134,15.4247,15.5691,39743.166416989,0
|
| 75 |
+
DTCR.US,D,20210217,000000,15.8891,15.8891,15.4256,15.531,28776.565579849,0
|
| 76 |
+
DTCR.US,D,20210218,000000,15.531,15.5837,15.492,15.5115,13434.59848348,0
|
| 77 |
+
DTCR.US,D,20210219,000000,15.5701,15.81,15.4724,15.695,14640.924575566,0
|
| 78 |
+
DTCR.US,D,20210222,000000,15.5788,15.5788,15.2832,15.3281,21083.546338394,0
|
| 79 |
+
DTCR.US,D,20210223,000000,15.1056,15.1056,15.0861,15.1056,18916.873986083,0
|
| 80 |
+
DTCR.US,D,20210224,000000,15.2111,15.2305,15.0032,15.1397,8838.8752915418,0
|
| 81 |
+
DTCR.US,D,20210225,000000,15.3379,15.3379,14.8442,14.9026,19434.456548958,0
|
| 82 |
+
DTCR.US,D,20210226,000000,15.0471,15.1241,14.929,14.9417,18630.922431545,0
|
| 83 |
+
DTCR.US,D,20210301,000000,16.1408,16.1408,14.9417,15.6851,23130.303522671,0
|
| 84 |
+
DTCR.US,D,20210302,000000,14.9026,14.9026,14.5055,14.5055,44783.70313821,0
|
| 85 |
+
DTCR.US,D,20210303,000000,14.651,14.651,14.0997,14.3026,36513.656207846,0
|
| 86 |
+
DTCR.US,D,20210304,000000,14.1387,14.292,13.8626,13.926,27018.834698009,0
|
| 87 |
+
DTCR.US,D,20210305,000000,14.0606,14.167,13.6352,14.0978,16666.158524555,0
|
| 88 |
+
DTCR.US,D,20210308,000000,14.0802,14.1573,13.9358,13.9543,6807.4918467556,0
|
| 89 |
+
DTCR.US,D,20210309,000000,14.0802,14.3221,13.9738,14.2636,16101.42982724,0
|
| 90 |
+
DTCR.US,D,20210310,000000,14.3895,14.4481,14.2636,14.3026,39534.083559908,0
|
| 91 |
+
DTCR.US,D,20210311,000000,14.4675,14.7475,14.4285,14.6967,17091.498650481,0
|
| 92 |
+
DTCR.US,D,20210312,000000,14.5252,14.6997,14.3144,14.651,12867.819954234,0
|
| 93 |
+
DTCR.US,D,20210315,000000,14.6119,14.9417,14.6023,14.8929,18578.651717274,0
|
| 94 |
+
DTCR.US,D,20210316,000000,14.9603,15.0813,14.8929,14.9505,10416.220963351,0
|
| 95 |
+
DTCR.US,D,20210317,000000,14.9505,15.0178,14.6607,14.8929,24366.352177773,0
|
| 96 |
+
DTCR.US,D,20210318,000000,14.9689,14.9689,14.7378,14.8002,9160.6989048934,0
|
| 97 |
+
DTCR.US,D,20210319,000000,14.8344,14.9789,14.7153,14.8442,6623.0069728598,0
|
| 98 |
+
DTCR.US,D,20210322,000000,14.8735,15.0569,14.7661,14.9954,25650.571883281,0
|
| 99 |
+
DTCR.US,D,20210323,000000,14.7954,15.1056,14.7954,14.8735,21062.023103106,0
|
| 100 |
+
DTCR.US,D,20210324,000000,15.0178,15.0178,14.6705,14.6705,7992.2947035532,0
|
| 101 |
+
DTCR.US,D,20210325,000000,14.5153,14.7095,14.5153,14.6314,4592.6484440397,0
|
| 102 |
+
DTCR.US,D,20210326,000000,14.8246,14.9309,14.7475,14.9213,7520.8333591528,0
|
| 103 |
+
DTCR.US,D,20210329,000000,14.9885,15.2012,14.9689,15.1827,13623.18302124,0
|
| 104 |
+
DTCR.US,D,20210330,000000,15.1827,15.1827,15.0178,15.0178,15453.682936673,0
|
| 105 |
+
DTCR.US,D,20210331,000000,15.0373,15.2792,14.9984,15.1154,15772.431802126,0
|
| 106 |
+
DTCR.US,D,20210401,000000,15.3564,15.3564,15.1925,15.3476,16176.248692765,0
|
| 107 |
+
DTCR.US,D,20210405,000000,15.531,15.5505,15.3759,15.4969,32951.048309725,0
|
| 108 |
+
DTCR.US,D,20210406,000000,15.6374,15.6374,15.3856,15.5505,35925.354443312,0
|
| 109 |
+
DTCR.US,D,20210407,000000,15.531,15.5594,15.4247,15.4724,15659.691045856,0
|
| 110 |
+
DTCR.US,D,20210408,000000,15.453,15.6851,15.4247,15.4247,11924.897265433,0
|
| 111 |
+
DTCR.US,D,20210409,000000,15.4724,15.4724,15.2792,15.3564,22968.366800029,0
|
| 112 |
+
DTCR.US,D,20210412,000000,15.4627,15.4724,15.2999,15.4724,42690.824735458,0
|
| 113 |
+
DTCR.US,D,20210413,000000,15.4344,15.6267,15.4344,15.5701,8363.314283277,0
|
| 114 |
+
DTCR.US,D,20210414,000000,15.5505,15.6568,15.4247,15.4344,22678.315581626,0
|
| 115 |
+
DTCR.US,D,20210415,000000,15.5788,15.7818,15.5408,15.7818,7756.564031353,0
|
| 116 |
+
DTCR.US,D,20210416,000000,15.8403,15.8403,15.6482,15.7145,14854.107096512,0
|
| 117 |
+
DTCR.US,D,20210419,000000,15.7145,15.8014,15.7145,15.8014,28103.195790129,0
|
| 118 |
+
DTCR.US,D,20210420,000000,15.811,15.9555,15.7915,15.937,550666.85025969,0
|
| 119 |
+
DTCR.US,D,20210421,000000,15.9555,16.0374,15.9271,15.9565,48368.859187585,0
|
| 120 |
+
DTCR.US,D,20210422,000000,16.0238,16.0238,15.8236,15.851,35245.835157796,0
|
| 121 |
+
DTCR.US,D,20210423,000000,16.0238,16.0922,15.8969,16.0334,18932.247725575,0
|
| 122 |
+
DTCR.US,D,20210426,000000,16.0922,16.0922,15.9897,16.0822,24455.519866823,0
|
| 123 |
+
DTCR.US,D,20210427,000000,16.1682,16.1682,15.9271,16.0334,12393.283861935,0
|
| 124 |
+
DTCR.US,D,20210428,000000,16.0922,16.1506,15.9467,16.1506,20138.57381766,0
|
| 125 |
+
DTCR.US,D,20210429,000000,16.1213,16.1213,15.7096,15.8696,33687.962889342,0
|
| 126 |
+
DTCR.US,D,20210430,000000,15.8891,16.053,15.8891,16.053,43164.335911791,0
|
| 127 |
+
DTCR.US,D,20210503,000000,15.9848,16.014,15.8014,15.8209,31321.431923645,0
|
| 128 |
+
DTCR.US,D,20210504,000000,15.5788,15.6851,15.5125,15.531,18565.327809716,0
|
| 129 |
+
DTCR.US,D,20210505,000000,15.531,15.5594,15.3856,15.5213,19711.183859802,0
|
| 130 |
+
DTCR.US,D,20210506,000000,15.5213,15.5262,15.3281,15.3476,28373.773605177,0
|
| 131 |
+
DTCR.US,D,20210507,000000,15.5505,15.6472,15.4433,15.6472,40747.584063755,0
|
| 132 |
+
DTCR.US,D,20210510,000000,15.695,15.695,15.4724,15.5017,18670.894154222,0
|
| 133 |
+
DTCR.US,D,20210511,000000,15.3856,15.4149,15.2111,15.3085,20422.475540266,0
|
| 134 |
+
DTCR.US,D,20210512,000000,15.2792,15.2792,15.0178,15.0763,28566.457806801,0
|
| 135 |
+
DTCR.US,D,20210513,000000,15.2022,15.2022,15.0763,15.0959,8621.5931067311,0
|
| 136 |
+
DTCR.US,D,20210514,000000,15.3281,15.4295,15.2256,15.4295,5076.4087800332,0
|
| 137 |
+
DTCR.US,D,20210517,000000,15.2696,15.3846,15.2696,15.3339,7046.2972668541,0
|
| 138 |
+
DTCR.US,D,20210518,000000,15.3476,15.5594,15.3379,15.3953,8215.7263841603,0
|
| 139 |
+
DTCR.US,D,20210519,000000,15.3661,15.4724,15.2305,15.3759,13183.494071789,0
|
| 140 |
+
DTCR.US,D,20210520,000000,15.4149,15.6374,15.4149,15.5877,10114.895669321,0
|
| 141 |
+
DTCR.US,D,20210521,000000,15.7145,15.7145,15.4394,15.5408,8336.6664681587,0
|
| 142 |
+
DTCR.US,D,20210524,000000,15.5017,15.695,15.5017,15.6374,2934.3344109096,0
|
| 143 |
+
DTCR.US,D,20210525,000000,15.7818,15.7818,15.5983,15.695,15112.385919966,0
|
| 144 |
+
DTCR.US,D,20210526,000000,15.8014,15.9271,15.7818,15.7818,12693.584239999,0
|
| 145 |
+
DTCR.US,D,20210527,000000,15.695,15.8979,15.695,15.8209,16742.002306046,0
|
| 146 |
+
DTCR.US,D,20210528,000000,15.9467,15.9467,15.8226,15.8716,3579.0065535788,0
|
| 147 |
+
DTCR.US,D,20210601,000000,15.9184,16.0042,15.8696,15.9808,16516.520793506,0
|
| 148 |
+
DTCR.US,D,20210602,000000,16.1408,16.2462,15.9848,16.1876,8278.2462580917,0
|
| 149 |
+
DTCR.US,D,20210603,000000,16.2267,16.295,16.1506,16.2218,8632.8671823581,0
|
| 150 |
+
DTCR.US,D,20210604,000000,16.4004,16.4199,16.3389,16.377,11706.590164656,0
|
| 151 |
+
DTCR.US,D,20210607,000000,16.4979,16.7681,16.4199,16.6813,11719.914072215,0
|
| 152 |
+
DTCR.US,D,20210608,000000,16.7681,16.8267,16.6813,16.7545,12367.660962782,0
|
| 153 |
+
DTCR.US,D,20210609,000000,16.8659,16.9312,16.7506,16.8034,9877.1151651888,0
|
| 154 |
+
DTCR.US,D,20210610,000000,16.6813,17.0082,16.4394,16.9906,11931.046761229,0
|
| 155 |
+
DTCR.US,D,20210611,000000,17.1175,17.1175,16.7585,16.856,11190.032517747,0
|
| 156 |
+
DTCR.US,D,20210614,000000,16.8941,17.0297,16.856,17.0102,34625.760998313,0
|
| 157 |
+
DTCR.US,D,20210615,000000,17.02,17.02,16.778,16.9233,10495.13949274,0
|
| 158 |
+
DTCR.US,D,20210616,000000,16.8267,16.9038,16.5946,16.6813,41357.409063578,0
|
| 159 |
+
DTCR.US,D,20210617,000000,16.6336,16.7496,16.4394,16.6784,8984.4133587262,0
|
| 160 |
+
DTCR.US,D,20210618,000000,16.7204,16.7662,16.6618,16.701,6054.178611681,0
|
| 161 |
+
DTCR.US,D,20210621,000000,16.7107,16.8072,16.4688,16.6423,9941.6848710523,0
|
| 162 |
+
DTCR.US,D,20210622,000000,16.7107,16.7662,16.5848,16.6561,15162.606802304,0
|
| 163 |
+
DTCR.US,D,20210623,000000,16.7585,16.7585,16.5175,16.5848,15108.286256101,0
|
| 164 |
+
DTCR.US,D,20210624,000000,16.6336,16.6716,16.4394,16.5175,9515.3198291598,0
|
| 165 |
+
DTCR.US,D,20210625,000000,16.4492,16.6618,16.4492,16.6618,9523.5191568885,0
|
| 166 |
+
DTCR.US,D,20210628,000000,16.6618,16.7585,16.6618,16.7585,18293.725078702,0
|
| 167 |
+
DTCR.US,D,20210629,000000,16.8755,16.8834,16.738,16.7877,16744.052137977,0
|
| 168 |
+
DTCR.US,D,20210630,000000,16.7975,16.7975,16.735,16.735,6200.7415948316,0
|
| 169 |
+
DTCR.US,D,20210701,000000,16.74,16.74,16.5555,16.6326,13040.005836536,0
|
| 170 |
+
DTCR.US,D,20210702,000000,16.6326,16.7681,16.6326,16.7585,15734.509911381,0
|
| 171 |
+
DTCR.US,D,20210706,000000,16.7585,16.9243,16.739,16.8735,24371.476757603,0
|
| 172 |
+
DTCR.US,D,20210707,000000,16.9623,16.9897,16.8852,16.9897,14065.94671859,0
|
| 173 |
+
DTCR.US,D,20210708,000000,16.778,16.9341,16.778,16.8659,8605.1944512737,0
|
| 174 |
+
DTCR.US,D,20210709,000000,17.0014,17.0014,16.7975,16.9722,8447.3573924962,0
|
| 175 |
+
DTCR.US,D,20210712,000000,16.9722,17.1087,16.9243,17.1087,9153.5244931307,0
|
| 176 |
+
DTCR.US,D,20210713,000000,17.0892,17.0989,16.9048,16.9819,16731.753146385,0
|
| 177 |
+
DTCR.US,D,20210714,000000,17.0599,17.0794,16.9243,17.0102,22615.795707694,0
|
| 178 |
+
DTCR.US,D,20210715,000000,16.9673,17.0776,16.8951,16.8951,3149.566763788,0
|
| 179 |
+
DTCR.US,D,20210716,000000,17.1955,17.1955,16.8668,16.8668,28234.385033788,0
|
| 180 |
+
DTCR.US,D,20210719,000000,16.9146,16.9819,16.7301,16.9048,10613.00482884,0
|
| 181 |
+
DTCR.US,D,20210720,000000,17.0403,17.0403,16.8365,17.0014,8933.1675604219,0
|
| 182 |
+
DTCR.US,D,20210721,000000,17.0209,17.0209,16.8365,16.8951,20655.131464569,0
|
| 183 |
+
DTCR.US,D,20210722,000000,16.9341,16.9341,16.613,16.696,29614.946840109,0
|
| 184 |
+
DTCR.US,D,20210723,000000,16.8267,16.8267,16.6033,16.8072,8387.9122664631,0
|
| 185 |
+
DTCR.US,D,20210726,000000,16.7301,16.7877,16.6423,16.7877,22555.325665695,0
|
| 186 |
+
DTCR.US,D,20210727,000000,16.6521,16.7117,16.6073,16.6765,8968.0147032688,0
|
| 187 |
+
DTCR.US,D,20210728,000000,16.7975,16.7975,16.6716,16.7975,4690.0154608181,0
|
| 188 |
+
DTCR.US,D,20210729,000000,16.9243,16.9243,16.6033,16.6911,19231.523187673,0
|
| 189 |
+
DTCR.US,D,20210730,000000,16.817,16.9243,16.7496,16.856,5449.4781916892,0
|
| 190 |
+
DTCR.US,D,20210802,000000,16.8852,16.9819,16.818,16.8999,10808.763778362,0
|
| 191 |
+
DTCR.US,D,20210803,000000,16.9048,17.0307,16.8705,16.9439,4794.556889359,0
|
| 192 |
+
DTCR.US,D,20210804,000000,16.9916,17.1663,16.9916,17.1282,7583.3532330841,0
|
| 193 |
+
DTCR.US,D,20210805,000000,17.1955,17.1955,16.9722,17.0989,7284.0777709865,0
|
| 194 |
+
DTCR.US,D,20210806,000000,17.0892,17.1663,17.0112,17.1038,14949.424281357,0
|
| 195 |
+
DTCR.US,D,20210809,000000,17.1477,17.5068,17.0112,17.0112,13604.734533851,0
|
| 196 |
+
DTCR.US,D,20210810,000000,17.1087,17.1087,16.8463,16.9048,21829.685161705,0
|
| 197 |
+
DTCR.US,D,20210811,000000,16.9916,16.9916,16.8463,16.9341,12726.381550913,0
|
| 198 |
+
DTCR.US,D,20210812,000000,16.8755,17.019,16.7681,16.9341,8120.4091993142,0
|
| 199 |
+
DTCR.US,D,20210813,000000,17.0209,17.176,16.8131,17.176,22742.88528749,0
|
| 200 |
+
DTCR.US,D,20210816,000000,17.0307,17.0697,16.9623,17.0112,19006.041675134,0
|
| 201 |
+
DTCR.US,D,20210817,000000,17.0112,17.1731,16.8463,17.0209,36772.959947266,0
|
| 202 |
+
DTCR.US,D,20210818,000000,16.8715,16.9525,16.8121,16.8951,5067.1845363384,0
|
| 203 |
+
DTCR.US,D,20210819,000000,16.7496,17.0209,16.7496,17.0209,23036.01125379,0
|
| 204 |
+
DTCR.US,D,20210820,000000,17.1575,17.1741,16.9517,17.1381,9237.5676023499,0
|
| 205 |
+
DTCR.US,D,20210823,000000,17.2248,17.2336,16.9945,17.2101,15241.525331693,0
|
| 206 |
+
DTCR.US,D,20210824,000000,17.2248,17.2248,17.0746,17.0989,12715.107475286,0
|
| 207 |
+
DTCR.US,D,20210825,000000,17.176,17.176,16.9535,17.0209,18834.880708796,0
|
| 208 |
+
DTCR.US,D,20210826,000000,16.9341,16.9535,16.7975,16.9341,2675.0306714893,0
|
| 209 |
+
DTCR.US,D,20210827,000000,16.8755,17.0697,16.7301,17.0599,11472.909324388,0
|
| 210 |
+
DTCR.US,D,20210830,000000,17.0697,17.3516,17.0697,17.3516,14540.482810888,0
|
| 211 |
+
DTCR.US,D,20210831,000000,17.2736,17.458,17.2736,17.3419,34025.160242185,0
|
| 212 |
+
DTCR.US,D,20210901,000000,17.4775,17.7399,17.4532,17.7399,15176.955625829,0
|
| 213 |
+
DTCR.US,D,20210902,000000,17.7399,17.8756,17.6228,17.8463,23972.784446795,0
|
| 214 |
+
DTCR.US,D,20210903,000000,17.7682,17.9918,17.7205,17.9918,7009.4002920749,0
|
| 215 |
+
DTCR.US,D,20210907,000000,18.0404,18.5362,17.7205,17.8854,62636.714351494,0
|
| 216 |
+
DTCR.US,D,20210908,000000,17.8561,17.8659,17.7682,17.8366,11207.456089171,0
|
| 217 |
+
DTCR.US,D,20210909,000000,17.8659,17.8659,17.4785,17.5068,20090.402767255,0
|
| 218 |
+
DTCR.US,D,20210910,000000,17.5167,17.5167,17.2687,17.3605,32692.769486271,0
|
| 219 |
+
DTCR.US,D,20210913,000000,17.4189,17.4288,17.2814,17.3703,48802.398641239,0
|
| 220 |
+
DTCR.US,D,20210914,000000,17.3703,17.4385,17.2834,17.2834,22245.801043938,0
|
| 221 |
+
DTCR.US,D,20210915,000000,17.4093,17.4093,17.2834,17.3703,5067.1845363384,0
|
| 222 |
+
DTCR.US,D,20210916,000000,17.3995,17.3995,17.2345,17.2444,22913.02133786,0
|
| 223 |
+
DTCR.US,D,20210917,000000,17.3225,17.4775,17.2444,17.4775,24476.018186144,0
|
| 224 |
+
DTCR.US,D,20210920,000000,17.2248,17.2248,16.8951,17.0989,35308.355031727,0
|
| 225 |
+
DTCR.US,D,20210921,000000,17.1381,17.2405,17.1136,17.1427,31503.866965609,0
|
| 226 |
+
DTCR.US,D,20210922,000000,17.3225,17.4464,17.1663,17.4093,23848.769614898,0
|
| 227 |
+
DTCR.US,D,20210923,000000,17.3419,17.3673,17.0209,17.1955,26292.169278052,0
|
| 228 |
+
DTCR.US,D,20210924,000000,17.0989,17.0989,16.8755,16.9146,9257.0410057056,0
|
| 229 |
+
DTCR.US,D,20210927,000000,16.856,16.856,16.5262,16.5359,33477.855116294,0
|
| 230 |
+
DTCR.US,D,20210928,000000,16.4482,16.4482,16.1282,16.3126,9959.1084424758,0
|
| 231 |
+
DTCR.US,D,20210929,000000,16.3994,16.4774,16.3554,16.4091,4497.3312591936,0
|
| 232 |
+
DTCR.US,D,20210930,000000,16.4189,16.5643,16.2151,16.2637,51331.891245545,0
|
| 233 |
+
DTCR.US,D,20211001,000000,16.2637,16.3418,16.0676,16.2627,18514.082011412,0
|
| 234 |
+
DTCR.US,D,20211004,000000,16.1856,16.1856,16.0208,16.1321,9745.9259215295,0
|
| 235 |
+
DTCR.US,D,20211005,000000,16.0793,16.1282,15.8462,16.0501,17978.050961147,0
|
| 236 |
+
DTCR.US,D,20211006,000000,15.972,16.1282,15.7584,16.0462,14413.393231094,0
|
| 237 |
+
DTCR.US,D,20211007,000000,16.1856,16.3126,16.1565,16.2199,12289.76734936,0
|
| 238 |
+
DTCR.US,D,20211008,000000,16.1956,16.2637,15.9623,15.9623,21667.748439064,0
|
| 239 |
+
DTCR.US,D,20211011,000000,15.9437,15.9623,15.8217,15.8217,51026.46628765,0
|
| 240 |
+
DTCR.US,D,20211012,000000,15.895,16.011,15.8266,15.89,9961.158274408,0
|
| 241 |
+
DTCR.US,D,20211013,000000,15.9818,16.0599,15.8716,16.0306,38044.880661182,0
|
| 242 |
+
DTCR.US,D,20211014,000000,16.1087,16.2736,16.1087,16.2151,63065.129225319,0
|
| 243 |
+
DTCR.US,D,20211015,000000,16.293,16.3223,16.2002,16.254,10156.917223931,0
|
| 244 |
+
DTCR.US,D,20211018,000000,16.1184,16.3126,16.1184,16.2151,24436.046463467,0
|
| 245 |
+
DTCR.US,D,20211019,000000,16.2637,16.4579,16.2247,16.37,12820.673819793,0
|
| 246 |
+
DTCR.US,D,20211020,000000,16.4482,16.7107,16.4482,16.7107,25603.425748841,0
|
| 247 |
+
DTCR.US,D,20211021,000000,16.6229,16.8755,16.5779,16.8755,33147.832175214,0
|
| 248 |
+
DTCR.US,D,20211022,000000,16.8755,17.0599,16.8659,16.9906,27959.707554877,0
|
| 249 |
+
DTCR.US,D,20211025,000000,17.0307,17.0599,16.8024,16.9859,9174.0228124525,0
|
| 250 |
+
DTCR.US,D,20211026,000000,17.1575,17.1575,17.0112,17.0892,6744.9719728243,0
|
| 251 |
+
DTCR.US,D,20211027,000000,17.0307,17.1282,16.9243,16.9243,12948.788315555,0
|
| 252 |
+
DTCR.US,D,20211028,000000,17.0403,17.1371,16.9819,17.0989,15423.960373656,0
|
| 253 |
+
DTCR.US,D,20211029,000000,17.0697,17.1858,16.8755,16.8755,26100.509992393,0
|
| 254 |
+
DTCR.US,D,20211101,000000,16.8951,17.0599,16.8755,17.0503,7559.7801658641,0
|
| 255 |
+
DTCR.US,D,20211102,000000,17.0794,17.1371,16.9819,17.1371,7023.7491156002,0
|
| 256 |
+
DTCR.US,D,20211103,000000,17.1381,17.1858,16.9916,17.1858,18699.591801274,0
|
| 257 |
+
DTCR.US,D,20211104,000000,17.1477,17.1477,16.9916,16.9916,10855.909912803,0
|
| 258 |
+
DTCR.US,D,20211105,000000,17.1381,17.1381,16.9008,16.9623,11300.723442084,0
|
| 259 |
+
DTCR.US,D,20211108,000000,16.9819,17.1117,16.9243,17.0697,11429.862853812,0
|
| 260 |
+
DTCR.US,D,20211109,000000,17.0697,17.2248,17.0697,17.1613,11405.264870626,0
|
| 261 |
+
DTCR.US,D,20211110,000000,17.0599,17.1517,16.9146,16.9389,6748.0467207225,0
|
| 262 |
+
DTCR.US,D,20211111,000000,16.8463,17.0082,16.8463,16.9722,24501.641085296,0
|
| 263 |
+
DTCR.US,D,20211112,000000,17.0014,17.2082,16.9916,17.18,9658.8080644121,0
|
| 264 |
+
DTCR.US,D,20211115,000000,17.2345,17.2834,17.2307,17.2687,25943.697849582,0
|
| 265 |
+
DTCR.US,D,20211116,000000,17.3419,17.459,17.3029,17.3926,18956.845708761,0
|
| 266 |
+
DTCR.US,D,20211117,000000,17.3419,17.4385,17.2736,17.3703,8438.1331488014,0
|
| 267 |
+
DTCR.US,D,20211118,000000,17.4775,17.4775,17.2736,17.4775,54068.416875,0
|
| 268 |
+
DTCR.US,D,20211119,000000,17.4677,17.4775,17.2541,17.3225,31178.968604359,0
|
| 269 |
+
DTCR.US,D,20211122,000000,17.4385,17.456,17.2834,17.2863,20827.317346872,0
|
| 270 |
+
DTCR.US,D,20211123,000000,17.2541,17.3125,17.1673,17.2444,15395.262726606,0
|
| 271 |
+
DTCR.US,D,20211124,000000,17.2444,17.5117,17.2345,17.497,30710.582007857,0
|
| 272 |
+
DTCR.US,D,20211126,000000,17.4385,17.4775,17.2209,17.2209,12709.982895456,0
|
| 273 |
+
DTCR.US,D,20211129,000000,17.2248,17.5937,17.2248,17.5488,55956.312084533,0
|
| 274 |
+
DTCR.US,D,20211130,000000,17.38,17.6892,17.2834,17.3125,52471.597799834,0
|
| 275 |
+
DTCR.US,D,20211201,000000,17.4775,17.5361,17.0892,17.1371,17467.642810036,0
|
| 276 |
+
DTCR.US,D,20211202,000000,17.0892,17.2639,17.0209,17.1955,14481.037684855,0
|
| 277 |
+
DTCR.US,D,20211203,000000,17.2834,17.2834,16.9146,16.9819,75661.346448539,0
|
| 278 |
+
DTCR.US,D,20211206,000000,17.0599,17.1381,16.9623,17.0589,9128.9265099446,0
|
| 279 |
+
DTCR.US,D,20211207,000000,17.2736,17.4873,17.2736,17.3966,6410.8493678796,0
|
| 280 |
+
DTCR.US,D,20211208,000000,17.458,17.5263,17.2756,17.4677,9879.164997121,0
|
| 281 |
+
DTCR.US,D,20211209,000000,17.4189,17.458,17.2444,17.3115,14359.072684891,0
|
| 282 |
+
DTCR.US,D,20211210,000000,17.3703,17.38,17.2444,17.3321,3894.6806711339,0
|
| 283 |
+
DTCR.US,D,20211213,000000,17.2834,17.4483,17.2834,17.4385,17586.533062102,0
|
| 284 |
+
DTCR.US,D,20211214,000000,17.3516,17.3516,17.0014,17.176,18599.150036596,0
|
| 285 |
+
DTCR.US,D,20211215,000000,17.2151,17.4853,17.1575,17.458,12754.054281998,0
|
| 286 |
+
DTCR.US,D,20211216,000000,17.5117,17.5741,17.3995,17.4532,10541.260711214,0
|
| 287 |
+
DTCR.US,D,20211217,000000,17.4385,17.5741,17.4385,17.4923,7178.5114264794,0
|
| 288 |
+
DTCR.US,D,20211220,000000,17.458,17.5458,17.3321,17.5263,33308.743981889,0
|
| 289 |
+
DTCR.US,D,20211221,000000,17.6717,17.8561,17.4775,17.5937,40760.907971314,0
|
| 290 |
+
DTCR.US,D,20211222,000000,17.4775,17.6717,17.458,17.6522,37812.22473688,0
|
| 291 |
+
DTCR.US,D,20211223,000000,17.6619,17.7575,17.5741,17.7107,35872.058813075,0
|
| 292 |
+
DTCR.US,D,20211227,000000,17.7107,17.9625,17.7107,17.9625,23901.040329169,0
|
| 293 |
+
DTCR.US,D,20211228,000000,17.9722,18.0698,17.9078,18.0698,55397.732883015,0
|
| 294 |
+
DTCR.US,D,20211229,000000,18.0698,18.0698,17.895,18.0601,42336.203811191,0
|
| 295 |
+
DTCR.US,D,20211230,000000,18.021,18.1185,17.9137,18.0601,14420.567642856,0
|
| 296 |
+
DTCR.US,D,20211231,000000,18.021,18.1673,18.021,18.0601,10712.421677551,0
|
| 297 |
+
DTCR.US,D,20220103,000000,18.1673,18.1673,17.8064,17.9138,17507.614532713,0
|
| 298 |
+
DTCR.US,D,20220104,000000,18.0601,18.0601,17.5379,17.5429,22156.633354887,0
|
| 299 |
+
DTCR.US,D,20220105,000000,17.5233,17.5233,16.8599,16.8599,31586.885158862,0
|
| 300 |
+
DTCR.US,D,20220106,000000,16.8599,16.9575,16.5185,16.8795,28742.743352969,0
|
| 301 |
+
DTCR.US,D,20220107,000000,16.8209,16.9575,16.6356,16.8501,140890.07327827,0
|
| 302 |
+
DTCR.US,D,20220110,000000,16.8111,16.8111,16.4014,16.6551,66781.474518353,0
|
| 303 |
+
DTCR.US,D,20220111,000000,16.6843,16.8014,16.4208,16.7917,49271.810153709,0
|
| 304 |
+
DTCR.US,D,20220112,000000,16.8795,16.9184,16.5868,16.7233,80445.654178237,0
|
| 305 |
+
DTCR.US,D,20220113,000000,16.8014,16.8307,16.4891,16.5074,17241.13638153,0
|
| 306 |
+
DTCR.US,D,20220114,000000,16.4794,16.4794,16.1574,16.4111,61031.6959486,0
|
| 307 |
+
DTCR.US,D,20220118,000000,16.3331,16.3819,16.1379,16.3428,87764.57909207,0
|
| 308 |
+
DTCR.US,D,20220119,000000,16.294,16.5282,16.1184,16.1184,18518.181675275,0
|
| 309 |
+
DTCR.US,D,20220120,000000,16.2746,16.3524,16.0014,16.0696,11961.794240212,0
|
| 310 |
+
DTCR.US,D,20220121,000000,15.8452,16.0987,15.7183,15.7964,67658.802585325,0
|
| 311 |
+
DTCR.US,D,20220124,000000,15.6111,15.9427,15.3379,15.8256,32104.467721737,0
|
| 312 |
+
DTCR.US,D,20220125,000000,15.5817,15.8744,15.5041,15.7182,15465.981928266,0
|
| 313 |
+
DTCR.US,D,20220126,000000,15.8256,15.9623,15.3866,15.5329,522036.84766299,0
|
| 314 |
+
DTCR.US,D,20220127,000000,15.5233,15.8014,15.0175,15.0744,67147.369518246,0
|
| 315 |
+
DTCR.US,D,20220128,000000,15.0647,15.5623,14.9995,15.5623,140458.58365655,0
|
| 316 |
+
DTCR.US,D,20220131,000000,15.5134,15.9915,15.455,15.9915,108226.00143905,0
|
| 317 |
+
DTCR.US,D,20220201,000000,15.9525,15.9818,15.6695,15.855,34557.091628584,0
|
| 318 |
+
DTCR.US,D,20220202,000000,15.9818,15.9915,15.816,15.9134,23252.268522635,0
|
| 319 |
+
DTCR.US,D,20220203,000000,15.7769,15.806,15.5037,15.6793,7383.494619697,0
|
| 320 |
+
DTCR.US,D,20220204,000000,15.6012,15.7086,15.4843,15.6158,13957.305626184,0
|
| 321 |
+
DTCR.US,D,20220207,000000,15.5817,15.6793,15.4648,15.4744,16359.708650695,0
|
| 322 |
+
DTCR.US,D,20220208,000000,15.5329,15.6388,15.4744,15.5623,10564.833778434,0
|
| 323 |
+
DTCR.US,D,20220209,000000,15.7086,16.0599,15.7086,15.8796,5290.6162169456,0
|
| 324 |
+
DTCR.US,D,20220210,000000,15.7476,16.0398,15.6501,15.6501,31679.12759581,0
|
| 325 |
+
DTCR.US,D,20220211,000000,15.6111,15.6501,15.133,15.133,14578.404701634,0
|
| 326 |
+
DTCR.US,D,20220214,000000,15.1622,15.2501,15.0353,15.0953,11332.495837033,0
|
| 327 |
+
DTCR.US,D,20220215,000000,15.2792,15.4646,15.2696,15.4256,19451.880120382,0
|
| 328 |
+
DTCR.US,D,20220216,000000,15.3866,15.4239,15.1817,15.3671,31661.704024387,0
|
| 329 |
+
DTCR.US,D,20220217,000000,15.2597,15.3593,15.172,15.1915,22627.069783322,0
|
| 330 |
+
DTCR.US,D,20220218,000000,15.2111,15.2111,15.0257,15.133,9850.4673500705,0
|
| 331 |
+
DTCR.US,D,20220222,000000,14.9769,15.1231,14.9573,15.0158,9964.2330223062,0
|
| 332 |
+
DTCR.US,D,20220223,000000,15.1525,15.1525,14.811,14.9573,5749.7785697529,0
|
| 333 |
+
DTCR.US,D,20220224,000000,14.5183,15.0939,14.2939,15.0939,33478.880032261,0
|
| 334 |
+
DTCR.US,D,20220225,000000,15.1817,15.4208,15.0939,15.4208,10123.09499705,0
|
| 335 |
+
DTCR.US,D,20220228,000000,15.2402,15.3866,15.1622,15.3031,15352.21625603,0
|
| 336 |
+
DTCR.US,D,20220301,000000,15.2891,15.3964,15.2022,15.2501,5953.7368470044,0
|
| 337 |
+
DTCR.US,D,20220302,000000,15.3476,15.6111,15.3476,15.6111,15766.28230633,0
|
| 338 |
+
DTCR.US,D,20220303,000000,15.5623,15.572,15.3916,15.5233,16020.46146592,0
|
| 339 |
+
DTCR.US,D,20220304,000000,15.3574,15.5134,15.3476,15.4647,16922.387516077,0
|
| 340 |
+
DTCR.US,D,20220307,000000,15.4062,15.4062,15.1047,15.2111,17764.868440201,0
|
| 341 |
+
DTCR.US,D,20220308,000000,15.211,15.2355,14.9183,14.9183,30896.091797719,0
|
| 342 |
+
DTCR.US,D,20220309,000000,15.2208,15.4793,15.2208,15.3085,9422.0524762458,0
|
| 343 |
+
DTCR.US,D,20220310,000000,15.1231,15.1231,14.8521,15.1037,10748.293736363,0
|
| 344 |
+
DTCR.US,D,20220311,000000,15.2597,15.2597,14.9183,14.9183,3066.5485705349,0
|
| 345 |
+
DTCR.US,D,20220314,000000,14.7817,14.7817,14.5573,14.5573,6445.6965107266,0
|
| 346 |
+
DTCR.US,D,20220315,000000,14.772,14.7817,14.6939,14.7426,9649.5838207173,0
|
| 347 |
+
DTCR.US,D,20220316,000000,14.928,15.3182,14.928,15.1817,6370.8776452022,0
|
| 348 |
+
DTCR.US,D,20220317,000000,15.1915,15.4941,15.1915,15.4452,6465.1699140823,0
|
| 349 |
+
DTCR.US,D,20220318,000000,15.6501,15.8744,15.6111,15.855,13346.455710396,0
|
| 350 |
+
DTCR.US,D,20220321,000000,15.6111,15.7621,15.5037,15.5233,11151.085711036,0
|
| 351 |
+
DTCR.US,D,20220322,000000,15.6598,15.7964,15.543,15.6988,5134.8289901002,0
|
| 352 |
+
DTCR.US,D,20220323,000000,15.6111,15.6257,15.5623,15.5768,9946.8094508828,0
|
| 353 |
+
DTCR.US,D,20220324,000000,15.5623,15.6891,15.455,15.6891,8870.6476864905,0
|
| 354 |
+
DTCR.US,D,20220325,000000,15.6111,15.6111,15.494,15.5547,23803.673312391,0
|
| 355 |
+
DTCR.US,D,20220328,000000,15.5623,15.894,15.5428,15.8501,23208.197136094,0
|
| 356 |
+
DTCR.US,D,20220329,000000,16.0501,16.255,16.0014,16.1866,5496.6243261292,0
|
| 357 |
+
DTCR.US,D,20220330,000000,16.2257,16.2842,16.0404,16.0404,15277.397390505,0
|
| 358 |
+
DTCR.US,D,20220331,000000,16.1476,16.2842,16.0501,16.0892,7326.0993255961,0
|
| 359 |
+
DTCR.US,D,20220401,000000,15.9623,16.2841,15.9623,16.1476,6568.6864266571,0
|
| 360 |
+
DTCR.US,D,20220404,000000,16.177,16.3428,16.1672,16.3428,6494.8924770988,0
|
| 361 |
+
DTCR.US,D,20220405,000000,16.2355,16.4696,16.2355,16.3086,23642.761505715,0
|
| 362 |
+
DTCR.US,D,20220406,000000,16.1672,16.3524,16.1672,16.3524,5662.6607126355,0
|
| 363 |
+
DTCR.US,D,20220407,000000,16.177,16.3331,16.0988,16.2746,4697.1898725807,0
|
| 364 |
+
DTCR.US,D,20220408,000000,16.2746,16.2746,16.1282,16.1966,10496.164408706,0
|
| 365 |
+
DTCR.US,D,20220411,000000,16.0501,16.1476,15.9525,15.9623,17263.684532784,0
|
| 366 |
+
DTCR.US,D,20220412,000000,16.0014,16.0014,15.8744,15.8979,8351.0152916839,0
|
| 367 |
+
DTCR.US,D,20220413,000000,15.8371,16.0501,15.8371,16.0404,9227.3184426891,0
|
| 368 |
+
DTCR.US,D,20220414,000000,15.8843,15.9184,15.847,15.847,11247.427811849,0
|
| 369 |
+
DTCR.US,D,20220418,000000,15.8256,15.8256,15.65,15.6891,10188.689618879,0
|
| 370 |
+
DTCR.US,D,20220419,000000,15.7672,16.0678,15.7004,16.0599,4553.7016373284,0
|
| 371 |
+
DTCR.US,D,20220420,000000,16.0793,16.2355,16.0793,16.1672,9408.7285686866,0
|
| 372 |
+
DTCR.US,D,20220421,000000,16.1282,16.1282,15.8061,15.9095,20893.936884667,0
|
| 373 |
+
DTCR.US,D,20220422,000000,15.7574,15.8354,15.6598,15.7182,9836.1185265453,0
|
| 374 |
+
DTCR.US,D,20220425,000000,15.572,15.6002,15.427,15.5817,5682.1341159911,0
|
| 375 |
+
DTCR.US,D,20220426,000000,15.5329,15.5617,15.2501,15.2501,9843.2929383079,0
|
| 376 |
+
DTCR.US,D,20220427,000000,15.2792,15.4013,15.2305,15.2402,7414.2420986796,0
|
| 377 |
+
DTCR.US,D,20220428,000000,15.3379,15.6012,15.133,15.6012,7700.1936532181,0
|
| 378 |
+
DTCR.US,D,20220429,000000,15.5037,15.5136,15.133,15.1853,9532.7434005833,0
|
| 379 |
+
DTCR.US,D,20220502,000000,15.0744,15.133,14.7037,14.928,35630.178645079,0
|
| 380 |
+
DTCR.US,D,20220503,000000,15.0353,15.3671,15.0353,15.1525,64192.536788016,0
|
| 381 |
+
DTCR.US,D,20220504,000000,15.2402,15.5203,15.0647,15.4843,5903.5159646661,0
|
| 382 |
+
DTCR.US,D,20220505,000000,15.2792,15.2792,14.9769,15.0353,16148.57596168,0
|
| 383 |
+
DTCR.US,D,20220506,000000,14.85,15.0451,14.85,14.9573,6269.4109645595,0
|
| 384 |
+
DTCR.US,D,20220509,000000,14.7232,14.7573,14.167,14.2646,13301.359407888,0
|
| 385 |
+
DTCR.US,D,20220510,000000,14.4011,14.4011,13.8938,14.0695,6972.5033172958,0
|
| 386 |
+
DTCR.US,D,20220511,000000,14.3036,14.3036,14.0209,14.0499,11059.868190054,0
|
| 387 |
+
DTCR.US,D,20220512,000000,13.9329,14.0938,13.8646,14.0108,4815.0552086808,0
|
| 388 |
+
DTCR.US,D,20220513,000000,14.2061,14.5183,14.1866,14.5183,14806.960962071,0
|
| 389 |
+
DTCR.US,D,20220516,000000,14.5183,14.5378,14.411,14.411,11741.437307502,0
|
| 390 |
+
DTCR.US,D,20220517,000000,14.5768,14.5768,14.4402,14.5671,6169.994115849,0
|
| 391 |
+
DTCR.US,D,20220518,000000,14.5314,14.5314,14.1972,14.2841,4023.820082861,0
|
| 392 |
+
DTCR.US,D,20220519,000000,14.2547,14.6305,14.2547,14.5475,14030.074659777,0
|
| 393 |
+
DTCR.US,D,20220520,000000,14.6549,14.6549,14.3914,14.653,11796.782769671,0
|
| 394 |
+
DTCR.US,D,20220523,000000,14.772,14.8947,14.7378,14.875,4440.9608810587,0
|
| 395 |
+
DTCR.US,D,20220524,000000,14.811,14.967,14.6871,14.967,9711.0787786825,0
|
| 396 |
+
DTCR.US,D,20220525,000000,14.928,15.0891,14.8305,15.0746,7650.9976868459,0
|
| 397 |
+
DTCR.US,D,20220526,000000,15.1428,15.2159,15.0647,15.0942,3147.5169318558,0
|
| 398 |
+
DTCR.US,D,20220527,000000,15.1231,15.4411,15.1231,15.3963,3639.476595578,0
|
| 399 |
+
DTCR.US,D,20220531,000000,15.5817,15.5817,15.3036,15.3866,4229.8281920446,0
|
| 400 |
+
DTCR.US,D,20220601,000000,15.1134,15.1265,15.1037,15.1231,3155.7162595845,0
|
| 401 |
+
DTCR.US,D,20220602,000000,15.1427,15.5134,15.0103,15.5134,14638.874743633,0
|
| 402 |
+
DTCR.US,D,20220603,000000,15.2501,15.3484,15.2012,15.2792,2861.5653773173,0
|
| 403 |
+
DTCR.US,D,20220606,000000,15.3866,15.3866,15.3183,15.3281,1065.9126047314,0
|
| 404 |
+
DTCR.US,D,20220607,000000,15.1231,15.3769,15.1231,15.3769,4219.5790323837,0
|
| 405 |
+
DTCR.US,D,20220608,000000,15.4509,15.455,15.3057,15.3057,2313.2353354603,0
|
| 406 |
+
DTCR.US,D,20220609,000000,15.2305,15.2891,15.0152,15.0152,2039.5827725149,0
|
| 407 |
+
DTCR.US,D,20220610,000000,14.8305,14.8305,14.606,14.6938,11823.430584789,0
|
| 408 |
+
DTCR.US,D,20220613,000000,14.3036,14.3036,13.9718,13.9718,5304.9650404708,0
|
| 409 |
+
DTCR.US,D,20220614,000000,14.0988,14.0988,13.8548,13.8646,6360.6284855413,0
|
| 410 |
+
DTCR.US,D,20220615,000000,14.1128,14.2157,13.8548,13.8548,3918.2537383539,0
|
| 411 |
+
DTCR.US,D,20220616,000000,13.9036,13.9309,13.7036,13.7085,7406.0427709509,0
|
| 412 |
+
DTCR.US,D,20220617,000000,13.8841,13.9817,13.7767,13.9134,14711.643777226,0
|
| 413 |
+
DTCR.US,D,20220621,000000,14.0208,14.2744,14.0208,14.2353,4312.8463852977,0
|
| 414 |
+
DTCR.US,D,20220622,000000,14.167,14.622,14.167,14.4678,18875.87734744,0
|
| 415 |
+
DTCR.US,D,20220623,000000,14.6597,14.7825,14.6353,14.7525,5700.5826033807,0
|
| 416 |
+
DTCR.US,D,20220624,000000,14.928,15.0158,14.928,15.0158,1598.8689070971,0
|
| 417 |
+
DTCR.US,D,20220627,000000,15.0343,15.0939,14.9085,14.9085,20761.722725042,0
|
| 418 |
+
DTCR.US,D,20220628,000000,15.0158,15.0842,14.641,14.641,17453.29398651,0
|
| 419 |
+
DTCR.US,D,20220629,000000,14.2227,14.5079,14.1647,14.4295,375564.69396883,0
|
| 420 |
+
DTCR.US,D,20220630,000000,14.302,14.655,14.302,14.5128,54421.135099511,0
|
| 421 |
+
DTCR.US,D,20220701,000000,14.5521,14.7334,14.5275,14.6843,9978.95933311,0
|
| 422 |
+
DTCR.US,D,20220705,000000,14.4197,14.6058,14.2923,14.5765,12768.008077408,0
|
| 423 |
+
DTCR.US,D,20220706,000000,14.5864,14.7113,14.5765,14.6058,6283.0106862221,0
|
| 424 |
+
DTCR.US,D,20220707,000000,14.6255,14.8019,14.6255,14.7093,12840.43765343,0
|
| 425 |
+
DTCR.US,D,20220708,000000,14.6451,14.6942,14.4981,14.6011,7099.1185850657,0
|
| 426 |
+
DTCR.US,D,20220711,000000,14.4785,14.5588,14.3119,14.4491,10844.033705884,0
|
| 427 |
+
DTCR.US,D,20220712,000000,14.4197,14.4589,14.2873,14.3294,6987.9238838482,0
|
| 428 |
+
DTCR.US,D,20220713,000000,14.1844,14.4491,14.0815,14.3299,8526.2872731684,0
|
| 429 |
+
DTCR.US,D,20220714,000000,14.1158,14.301,14.1158,14.2531,7179.7092400765,0
|
| 430 |
+
DTCR.US,D,20220715,000000,14.3707,14.4882,14.3119,14.351,12221.215785183,0
|
| 431 |
+
DTCR.US,D,20220718,000000,14.3608,14.3628,14.2384,14.2628,4136.6469122634,0
|
| 432 |
+
DTCR.US,D,20220719,000000,14.4295,14.6647,14.4099,14.6451,16794.480423328,0
|
| 433 |
+
DTCR.US,D,20220720,000000,14.6912,14.704,14.5179,14.5179,31243.670772353,0
|
| 434 |
+
DTCR.US,D,20220721,000000,14.3805,14.704,14.3805,14.6859,11116.409717123,0
|
| 435 |
+
DTCR.US,D,20220722,000000,14.6158,14.8117,14.5864,14.6745,13115.87406929,0
|
| 436 |
+
DTCR.US,D,20220725,000000,14.6158,14.704,14.3805,14.3805,5770.9029796977,0
|
| 437 |
+
DTCR.US,D,20220726,000000,14.5471,14.7236,14.5471,14.5961,4725.2647343044,0
|
| 438 |
+
DTCR.US,D,20220727,000000,14.704,14.8461,14.6158,14.8448,5040.4864102327,0
|
| 439 |
+
DTCR.US,D,20220728,000000,14.9,15.3117,14.9,15.3117,4798.7144452003,0
|
| 440 |
+
DTCR.US,D,20220729,000000,15.1157,15.3215,15.1058,15.1941,8158.0185838152,0
|
| 441 |
+
DTCR.US,D,20220801,000000,15.1843,15.2451,15.0667,15.1451,7971.3339019548,0
|
| 442 |
+
DTCR.US,D,20220802,000000,14.949,15.3058,14.949,15.0569,4564.0834242828,0
|
| 443 |
+
DTCR.US,D,20220803,000000,15.0863,15.3047,15.0863,15.2577,18092.091982489,0
|
| 444 |
+
DTCR.US,D,20220804,000000,15.2627,15.3705,15.2078,15.292,10612.463089587,0
|
| 445 |
+
DTCR.US,D,20220805,000000,15.1986,15.2479,15.1647,15.2039,8810.9049028901,0
|
| 446 |
+
DTCR.US,D,20220808,000000,15.4049,15.4384,15.2235,15.2989,20600.603636559,0
|
| 447 |
+
DTCR.US,D,20220809,000000,15.2318,15.2318,15.1058,15.1058,8259.0119362971,0
|
| 448 |
+
DTCR.US,D,20220810,000000,15.2235,15.3902,15.2235,15.3852,12585.403935042,0
|
| 449 |
+
DTCR.US,D,20220811,000000,15.3902,15.5322,15.1941,15.2744,4395.7611701463,0
|
| 450 |
+
DTCR.US,D,20220812,000000,15.4392,15.5,15.3412,15.5,13957.485339972,0
|
| 451 |
+
DTCR.US,D,20220815,000000,15.4489,15.6744,15.4489,15.6336,7312.3267736386,0
|
| 452 |
+
DTCR.US,D,20220816,000000,15.6352,15.645,15.4881,15.5812,6663.5209940579,0
|
| 453 |
+
DTCR.US,D,20220817,000000,15.4784,15.4881,15.3903,15.4489,6366.6617458535,0
|
| 454 |
+
DTCR.US,D,20220818,000000,15.3999,15.4195,15.3646,15.3705,1473.0747574127,0
|
| 455 |
+
DTCR.US,D,20220819,000000,15.1941,15.302,15.1941,15.2088,4539.6001873175,0
|
| 456 |
+
DTCR.US,D,20220822,000000,14.9785,15.0983,14.8509,14.8509,19643.717125165,0
|
| 457 |
+
DTCR.US,D,20220823,000000,14.7725,14.8706,14.699,14.7725,6363.6013412329,0
|
| 458 |
+
DTCR.US,D,20220824,000000,14.6843,14.9098,14.6073,14.7137,10083.013090213,0
|
| 459 |
+
DTCR.US,D,20220825,000000,15.0078,15.0814,14.941,15.0814,12368.115206975,0
|
| 460 |
+
DTCR.US,D,20220826,000000,15.0862,15.0862,14.7187,14.7187,4134.6066425163,0
|
| 461 |
+
DTCR.US,D,20220829,000000,14.5667,14.6941,14.5079,14.5079,15229.593527295,0
|
| 462 |
+
DTCR.US,D,20220830,000000,14.5079,14.5275,14.2432,14.2432,3615.3579918771,0
|
| 463 |
+
DTCR.US,D,20220831,000000,14.4491,14.4491,14.2923,14.3413,567866.23844309,0
|
| 464 |
+
DTCR.US,D,20220901,000000,14.1747,14.204,14.0531,14.1452,4124.4052937808,0
|
| 465 |
+
DTCR.US,D,20220902,000000,14.2824,14.2824,13.9196,13.9196,13910.559135789,0
|
| 466 |
+
DTCR.US,D,20220906,000000,13.9589,13.9589,13.7629,13.8315,6288.1113605899,0
|
| 467 |
+
DTCR.US,D,20220907,000000,13.802,14.0668,13.802,14.0668,3142.0154105478,0
|
| 468 |
+
DTCR.US,D,20220908,000000,14.0765,14.106,13.9796,14.0374,23418.216157317,0
|
| 469 |
+
DTCR.US,D,20220909,000000,14.1844,14.2931,14.0864,14.2923,6395.2255223131,0
|
| 470 |
+
DTCR.US,D,20220912,000000,14.3413,14.4392,14.3413,14.4098,2133.1020206024,0
|
| 471 |
+
DTCR.US,D,20220913,000000,14.1255,14.1255,13.802,13.8315,17503.474160448,0
|
| 472 |
+
DTCR.US,D,20220914,000000,13.8707,13.8707,13.7433,13.753,3075.7066437668,0
|
| 473 |
+
DTCR.US,D,20220915,000000,13.7433,13.7433,13.5767,13.5767,3061.424755537,0
|
| 474 |
+
DTCR.US,D,20220916,000000,13.3806,13.5325,13.3806,13.4492,4687.5197439829,0
|
| 475 |
+
DTCR.US,D,20220919,000000,13.3414,13.4982,13.3237,13.4982,7011.38698594,0
|
| 476 |
+
DTCR.US,D,20220920,000000,13.2777,13.2777,13.1561,13.2309,4506.9558713637,0
|
| 477 |
+
DTCR.US,D,20220921,000000,13.2237,13.3217,13.0179,13.0179,10495.147579129,0
|
| 478 |
+
DTCR.US,D,20220922,000000,12.9297,13.057,12.9187,12.9187,4679.3586649944,0
|
| 479 |
+
DTCR.US,D,20220923,000000,12.7532,12.7532,12.5865,12.5865,8107.0118401375,0
|
| 480 |
+
DTCR.US,D,20220926,000000,12.5375,12.5865,12.2729,12.3905,2884.9414224121,0
|
| 481 |
+
DTCR.US,D,20220927,000000,12.3709,12.5375,12.1945,12.1945,9886.1270596165,0
|
| 482 |
+
DTCR.US,D,20220928,000000,12.2141,12.3905,12.2141,12.322,4693.6405532242,0
|
| 483 |
+
DTCR.US,D,20220929,000000,12.1553,12.1553,11.8906,11.9102,5980.0306287764,0
|
| 484 |
+
DTCR.US,D,20220930,000000,12.0475,12.1357,12.0082,12.0376,10524.731490462,0
|
| 485 |
+
DTCR.US,D,20221003,000000,12.0964,12.3022,12.0964,12.1553,17639.152098631,0
|
| 486 |
+
DTCR.US,D,20221004,000000,12.2925,12.5964,12.2925,12.4946,21982.886390226,0
|
| 487 |
+
DTCR.US,D,20221005,000000,12.2043,12.3611,12.2043,12.2533,1972.9408454544,0
|
| 488 |
+
DTCR.US,D,20221006,000000,12.2043,12.2043,11.92,11.92,8107.0118401375,0
|
| 489 |
+
DTCR.US,D,20221007,000000,11.773,11.8024,11.4348,11.4692,8206.9850577458,0
|
| 490 |
+
DTCR.US,D,20221010,000000,11.4985,11.4985,11.2731,11.2731,9654.5564433197,0
|
| 491 |
+
DTCR.US,D,20221011,000000,11.1015,11.3319,11.0083,11.1947,6359.5208017387,0
|
| 492 |
+
DTCR.US,D,20221012,000000,11.1259,11.1554,11.0574,11.0574,4799.7345800739,0
|
| 493 |
+
DTCR.US,D,20221013,000000,10.8907,11.2926,10.8907,11.0965,335958.97763795,0
|
| 494 |
+
DTCR.US,D,20221014,000000,11.322,11.322,10.9496,11.0181,10012.623783937,0
|
| 495 |
+
DTCR.US,D,20221017,000000,11.1652,11.4495,11.1652,11.42,5813.748644387,0
|
| 496 |
+
DTCR.US,D,20221018,000000,11.4985,11.5573,11.4544,11.4985,8032.541994368,0
|
| 497 |
+
DTCR.US,D,20221019,000000,11.2731,11.436,11.2338,11.2534,6640.0578919662,0
|
| 498 |
+
DTCR.US,D,20221020,000000,11.4103,11.4103,11.2044,11.2534,17274.963948772,0
|
| 499 |
+
DTCR.US,D,20221021,000000,11.1162,11.2926,11.0574,11.2731,6804.2996066084,0
|
| 500 |
+
DTCR.US,D,20221024,000000,11.2436,11.2436,11.0525,11.0769,5404.6745600917,0
|
| 501 |
+
DTCR.US,D,20221025,000000,11.1652,11.5082,11.1652,11.5082,8727.2538432586,0
|
| 502 |
+
DTCR.US,D,20221026,000000,11.5229,11.6651,11.5159,11.5671,4365.1571239396,0
|
| 503 |
+
DTCR.US,D,20221027,000000,11.6847,11.6847,11.4544,11.4592,11159.255381813,0
|
| 504 |
+
DTCR.US,D,20221028,000000,11.6358,11.7373,11.6358,11.7025,4815.0366031772,0
|
| 505 |
+
DTCR.US,D,20221031,000000,11.6258,11.6409,11.4692,11.6211,18060.467801409,0
|
| 506 |
+
DTCR.US,D,20221101,000000,11.2731,11.8514,11.2731,11.6161,19164.253734595,0
|
| 507 |
+
DTCR.US,D,20221102,000000,11.675,11.8416,11.5372,11.5372,8931.2808179695,0
|
| 508 |
+
DTCR.US,D,20221103,000000,11.4739,11.67,11.4739,11.6139,4842.5802447631,0
|
| 509 |
+
DTCR.US,D,20221104,000000,11.8122,11.8366,11.7043,11.8318,2285.102116762,0
|
| 510 |
+
DTCR.US,D,20221107,000000,11.8808,11.9295,11.8514,11.8759,4862.9829422342,0
|
| 511 |
+
DTCR.US,D,20221108,000000,11.9592,11.9592,11.8219,11.8612,14210.478788614,0
|
| 512 |
+
DTCR.US,D,20221109,000000,11.8416,11.8808,11.712,11.712,8771.1196428215,0
|
| 513 |
+
DTCR.US,D,20221110,000000,12.1357,12.6258,12.1357,12.6258,15434.640636879,0
|
| 514 |
+
DTCR.US,D,20221111,000000,12.7336,13.0277,12.7336,13.0032,7314.3670433857,0
|
| 515 |
+
DTCR.US,D,20221114,000000,12.9689,12.9689,12.6847,12.7117,2904.3239850096,0
|
| 516 |
+
DTCR.US,D,20221115,000000,12.8708,13.1306,12.8708,13.1012,2615.6258157937,0
|
| 517 |
+
DTCR.US,D,20221116,000000,13.1158,13.1158,12.8316,12.8316,9147.5494111631,0
|
| 518 |
+
DTCR.US,D,20221117,000000,12.7336,12.812,12.6258,12.6258,29418.649483564,0
|
| 519 |
+
DTCR.US,D,20221118,000000,12.8316,12.8561,12.7238,12.8219,7226.63544426,0
|
| 520 |
+
DTCR.US,D,20221121,000000,12.7728,12.8219,12.714,12.8219,9716.7846706065,0
|
| 521 |
+
DTCR.US,D,20221122,000000,12.8316,12.8757,12.7336,12.8684,7050.1521111351,0
|
| 522 |
+
DTCR.US,D,20221123,000000,12.6552,12.9689,12.6552,12.9492,17566.722522608,0
|
| 523 |
+
DTCR.US,D,20221125,000000,12.91,13.0904,12.91,13.0669,4542.6605919381,0
|
| 524 |
+
DTCR.US,D,20221128,000000,12.9591,12.962,12.7238,12.7685,11888.651816404,0
|
| 525 |
+
DTCR.US,D,20221129,000000,12.8414,12.8905,12.8414,12.8708,7951.9513393572,0
|
| 526 |
+
DTCR.US,D,20221130,000000,12.8807,13.263,12.8414,13.1747,31200.825107664,0
|
| 527 |
+
DTCR.US,D,20221201,000000,13.3903,13.3903,13.214,13.2434,22363.396698061,0
|
| 528 |
+
DTCR.US,D,20221202,000000,13.0179,13.2041,13.0081,13.1158,52694.046758583,0
|
| 529 |
+
DTCR.US,D,20221205,000000,13.0666,13.1453,13.0081,13.0473,6970.5815909978,0
|
| 530 |
+
DTCR.US,D,20221206,000000,12.9003,12.9885,12.861,12.9036,8872.1129953034,0
|
| 531 |
+
DTCR.US,D,20221207,000000,12.8023,12.861,12.7728,12.7728,9461.7509522179,0
|
| 532 |
+
DTCR.US,D,20221208,000000,12.8023,13.0077,12.8023,12.8807,7258.2596253402,0
|
| 533 |
+
DTCR.US,D,20221209,000000,12.8807,13.0473,12.861,12.8807,10526.771760209,0
|
| 534 |
+
DTCR.US,D,20221212,000000,12.8708,12.9297,12.7532,12.9297,19854.885043991,0
|
| 535 |
+
DTCR.US,D,20221213,000000,13.3217,13.5031,13.1453,13.2924,8237.5891039525,0
|
| 536 |
+
DTCR.US,D,20221214,000000,13.2434,13.4493,13.0571,13.2087,8856.8109722,0
|
| 537 |
+
DTCR.US,D,20221215,000000,13.1443,13.1443,12.8423,12.884,12518.075033387,0
|
| 538 |
+
DTCR.US,D,20221216,000000,12.5768,12.6748,12.5385,12.6748,17387.178784863,0
|
| 539 |
+
DTCR.US,D,20221219,000000,12.4934,12.5374,12.3513,12.3905,13090.370697451,0
|
| 540 |
+
DTCR.US,D,20221220,000000,12.3415,12.4102,12.2336,12.3589,11681.564437072,0
|
| 541 |
+
DTCR.US,D,20221221,000000,12.4102,12.6552,12.4102,12.5375,37650.117778275,0
|
| 542 |
+
DTCR.US,D,20221222,000000,12.4003,12.5375,12.2336,12.4199,14097.243817649,0
|
| 543 |
+
DTCR.US,D,20221223,000000,12.4102,12.4689,12.312,12.4689,14815.418768632,0
|
| 544 |
+
DTCR.US,D,20221227,000000,12.4638,12.5097,12.4102,12.4689,15020.465878216,0
|
| 545 |
+
DTCR.US,D,20221228,000000,12.4061,12.4199,12.263,12.323,19291.770593789,0
|
| 546 |
+
DTCR.US,D,20221229,000000,12.3369,12.5146,12.2599,12.3269,64762.120333518,0
|
| 547 |
+
DTCR.US,D,20221230,000000,12.3467,12.3961,12.2183,12.3269,8745.2350462876,0
|
| 548 |
+
DTCR.US,D,20230103,000000,12.5146,12.553,12.4554,12.5146,7346.0784320286,0
|
| 549 |
+
DTCR.US,D,20230104,000000,12.6826,12.9592,12.6826,12.9592,5572.328512939,0
|
| 550 |
+
DTCR.US,D,20230105,000000,12.6627,12.6875,12.5048,12.5937,52735.650419782,0
|
| 551 |
+
DTCR.US,D,20230106,000000,12.6332,12.8505,12.6332,12.8011,4584.2121196562,0
|
| 552 |
+
DTCR.US,D,20230109,000000,12.9394,13.1051,12.9147,12.9394,17476.296291852,0
|
| 553 |
+
DTCR.US,D,20230110,000000,12.9097,13.0283,12.7813,13.0283,6009.6915066871,0
|
| 554 |
+
DTCR.US,D,20230111,000000,13.1271,13.1809,13.0184,13.1809,2771.9904557462,0
|
| 555 |
+
DTCR.US,D,20230112,000000,13.1468,13.3956,13.1468,13.3956,3713.5357895095,0
|
| 556 |
+
DTCR.US,D,20230113,000000,13.3542,13.448,13.3542,13.4332,2450.0426964594,0
|
| 557 |
+
DTCR.US,D,20230117,000000,13.5913,13.5913,13.3443,13.4629,10969.509345511,0
|
| 558 |
+
DTCR.US,D,20230118,000000,13.5616,13.5616,13.1468,13.1863,33221.364066784,0
|
| 559 |
+
DTCR.US,D,20230119,000000,13.0579,13.1567,13.0283,13.0875,5726.2154922208,0
|
| 560 |
+
DTCR.US,D,20230120,000000,13.1764,13.2702,12.9986,13.2702,10145.404074884,0
|
| 561 |
+
DTCR.US,D,20230123,000000,13.2356,13.4036,13.2356,13.3345,3945.3786727695,0
|
| 562 |
+
DTCR.US,D,20230124,000000,13.2456,13.3542,13.206,13.3399,361430.90603029,0
|
| 563 |
+
DTCR.US,D,20230125,000000,13.1665,13.4135,13.1665,13.3997,11165.917726963,0
|
| 564 |
+
DTCR.US,D,20230126,000000,13.5518,13.5814,13.4293,13.5814,5426.5408483563,0
|
| 565 |
+
DTCR.US,D,20230127,000000,13.5419,13.7096,13.5123,13.6369,12986.238705572,0
|
| 566 |
+
DTCR.US,D,20230130,000000,13.4925,13.5715,13.4233,13.4431,13091.52979666,0
|
| 567 |
+
DTCR.US,D,20230131,000000,13.3937,13.6307,13.3937,13.6111,6277.9813060928,0
|
| 568 |
+
DTCR.US,D,20230201,000000,13.7296,14.0456,13.6904,14.0456,2425.7447523623,0
|
| 569 |
+
DTCR.US,D,20230202,000000,14.1691,14.3124,14.1215,14.2135,6681.9346267074,0
|
| 570 |
+
DTCR.US,D,20230203,000000,13.8679,13.9557,13.7592,13.8135,9071.232462924,0
|
| 571 |
+
DTCR.US,D,20230206,000000,13.6605,13.7592,13.5616,13.6061,22381.443756458,0
|
| 572 |
+
DTCR.US,D,20230207,000000,13.5222,13.6796,13.4925,13.6796,8202.580961452,0
|
| 573 |
+
DTCR.US,D,20230208,000000,13.6605,13.6605,13.5715,13.5939,2582.6689746561,0
|
| 574 |
+
DTCR.US,D,20230209,000000,13.7888,13.8201,13.5814,13.5814,3786.4296218009,0
|
| 575 |
+
DTCR.US,D,20230210,000000,13.3542,13.4025,13.3542,13.4025,726.91349423877,0
|
| 576 |
+
DTCR.US,D,20230213,000000,13.532,13.532,13.4431,13.4615,4780.6205011079,0
|
| 577 |
+
DTCR.US,D,20230214,000000,13.3246,13.3918,13.3147,13.3918,3677.0888733638,0
|
| 578 |
+
DTCR.US,D,20230215,000000,13.3345,13.4629,13.3048,13.4085,2515.8496283891,0
|
| 579 |
+
DTCR.US,D,20230216,000000,13.2802,13.4233,13.2802,13.3641,3042.3050838266,0
|
| 580 |
+
DTCR.US,D,20230217,000000,13.1764,13.206,13.048,13.206,8230.9285628986,0
|
| 581 |
+
DTCR.US,D,20230221,000000,12.8394,12.8999,12.771,12.8307,19718.794049148,0
|
| 582 |
+
DTCR.US,D,20230222,000000,12.7715,12.8034,12.6045,12.6045,3770.2309924028,0
|
| 583 |
+
DTCR.US,D,20230223,000000,12.8801,12.8801,12.6944,12.8109,3065.5906135864,0
|
| 584 |
+
DTCR.US,D,20230224,000000,12.6826,12.6826,12.4806,12.5245,5313.1504425698,0
|
| 585 |
+
DTCR.US,D,20230227,000000,12.6035,12.6233,12.4591,12.5641,3057.4912988873,0
|
| 586 |
+
DTCR.US,D,20230228,000000,12.6035,12.6825,12.5739,12.5937,131374.93407577,0
|
| 587 |
+
DTCR.US,D,20230301,000000,12.6924,12.6924,12.4594,12.5245,6204.0750594641,0
|
| 588 |
+
DTCR.US,D,20230302,000000,12.4949,12.6628,12.49,12.6529,2338.6771193476,0
|
| 589 |
+
DTCR.US,D,20230303,000000,12.8066,12.8801,12.6924,12.8801,4080.029779641,0
|
| 590 |
+
DTCR.US,D,20230306,000000,12.8505,12.8781,12.727,12.7517,10748.803019962,0
|
| 591 |
+
DTCR.US,D,20230307,000000,12.722,12.722,12.4258,12.4356,4102.3028950634,0
|
| 592 |
+
DTCR.US,D,20230308,000000,12.4356,12.643,12.4356,12.6035,6473.3772732071,0
|
| 593 |
+
DTCR.US,D,20230309,000000,12.5631,12.5631,12.3221,12.3665,2758.8290693602,0
|
| 594 |
+
DTCR.US,D,20230310,000000,12.3269,12.3467,12.1393,12.1738,1107543.8257631,0
|
| 595 |
+
DTCR.US,D,20230313,000000,12.08,12.4949,12.08,12.3566,185536.06388258,0
|
| 596 |
+
DTCR.US,D,20230314,000000,12.4406,12.4998,12.3813,12.4455,34730.873843818,0
|
| 597 |
+
DTCR.US,D,20230315,000000,12.3467,12.5344,12.3467,12.5344,19215.624123471,0
|
| 598 |
+
DTCR.US,D,20230316,000000,12.5146,12.6924,12.4554,12.6924,39831.417275538,0
|
| 599 |
+
DTCR.US,D,20230317,000000,12.5937,12.6332,12.5394,12.5394,20703.873199419,0
|
| 600 |
+
DTCR.US,D,20230320,000000,12.5443,12.6332,12.4258,12.6282,6249.6337046462,0
|
| 601 |
+
DTCR.US,D,20230321,000000,12.5541,12.6134,12.4513,12.5245,14198.098667416,0
|
| 602 |
+
DTCR.US,D,20230322,000000,12.4652,12.5443,12.2924,12.2924,4512.3307017022,0
|
| 603 |
+
DTCR.US,D,20230323,000000,12.4751,12.6035,12.4158,12.4208,7553.6233711915,0
|
| 604 |
+
DTCR.US,D,20230324,000000,12.406,12.5647,12.3706,12.5647,6071.4487812673,0
|
| 605 |
+
DTCR.US,D,20230327,000000,12.6332,12.6776,12.4752,12.5146,4357.4313080831,0
|
| 606 |
+
DTCR.US,D,20230328,000000,12.5048,12.6035,12.453,12.485,4866.6757197852,0
|
| 607 |
+
DTCR.US,D,20230329,000000,12.7024,12.7122,12.6134,12.6628,5557.1422978783,0
|
| 608 |
+
DTCR.US,D,20230330,000000,12.8109,12.9566,12.8109,12.8405,850.42804339912,0
|
| 609 |
+
DTCR.US,D,20230331,000000,12.8307,12.9788,12.8307,12.9788,7389.6122485359,0
|
| 610 |
+
DTCR.US,D,20230403,000000,12.969,12.9888,12.8703,12.9394,2870.194646472,0
|
| 611 |
+
DTCR.US,D,20230404,000000,12.9196,12.9592,12.8129,12.8851,4714.8135691782,0
|
| 612 |
+
DTCR.US,D,20230405,000000,12.8011,12.8537,12.8011,12.8281,5313.1504425698,0
|
| 613 |
+
DTCR.US,D,20230406,000000,12.7517,12.8505,12.7214,12.8307,6092.7094823523,0
|
| 614 |
+
DTCR.US,D,20230410,000000,12.732,12.8703,12.7025,12.8703,4300.7361051898,0
|
| 615 |
+
DTCR.US,D,20230411,000000,12.9097,12.9888,12.8405,12.9888,6561.4573205592,0
|
| 616 |
+
DTCR.US,D,20230412,000000,13.0777,13.1369,12.9492,12.9492,1858.7927234295,0
|
| 617 |
+
DTCR.US,D,20230413,000000,13.0084,13.0332,12.9592,13.0332,3411.8363169703,0
|
| 618 |
+
DTCR.US,D,20230414,000000,12.9021,12.9986,12.806,12.806,929.39636171475,0
|
| 619 |
+
DTCR.US,D,20230417,000000,12.8109,12.9788,12.8109,12.9788,1930.6741413835,0
|
| 620 |
+
DTCR.US,D,20230418,000000,12.9788,13.0036,12.9314,12.9986,2600.892432729,0
|
| 621 |
+
DTCR.US,D,20230419,000000,12.9394,12.9986,12.9295,12.9986,1385.9952278731,0
|
| 622 |
+
DTCR.US,D,20230420,000000,12.8083,12.8568,12.7078,12.7665,13601.786622699,0
|
| 623 |
+
DTCR.US,D,20230421,000000,12.6233,12.7607,12.6233,12.732,1818.2961499343,0
|
| 624 |
+
DTCR.US,D,20230424,000000,12.7517,12.7517,12.6333,12.7024,2137.206666209,0
|
| 625 |
+
DTCR.US,D,20230425,000000,12.5937,12.5937,12.4159,12.4767,11485.840657575,0
|
| 626 |
+
DTCR.US,D,20230426,000000,12.5515,12.6529,12.5146,12.5146,10179.826162355,0
|
| 627 |
+
DTCR.US,D,20230427,000000,12.4751,12.8108,12.4751,12.7912,2545.2096441731,0
|
| 628 |
+
DTCR.US,D,20230428,000000,12.732,12.8405,12.732,12.8209,3693.2875027619,0
|
| 629 |
+
DTCR.US,D,20230501,000000,12.8405,12.8405,12.7418,12.7665,1940.7982847573,0
|
| 630 |
+
DTCR.US,D,20230502,000000,12.5937,12.5937,12.4158,12.4554,6965.4106411738,0
|
| 631 |
+
DTCR.US,D,20230503,000000,12.4158,12.4455,12.2776,12.3269,10419.768360314,0
|
| 632 |
+
DTCR.US,D,20230504,000000,12.2973,12.5837,12.2973,12.5245,2687.9600657437,0
|
| 633 |
+
DTCR.US,D,20230505,000000,12.5641,12.6974,12.5443,12.6974,5532.8443537812,0
|
| 634 |
+
DTCR.US,D,20230508,000000,12.5739,12.6715,12.5739,12.6529,6191.9260874155,0
|
| 635 |
+
DTCR.US,D,20230509,000000,12.5245,12.5641,12.5245,12.5641,426.22643603694,0
|
| 636 |
+
DTCR.US,D,20230510,000000,12.5641,12.6381,12.5641,12.6381,12310.95834254,0
|
| 637 |
+
DTCR.US,D,20230511,000000,12.406,12.4504,12.406,12.4504,1077.2088549722,0
|
| 638 |
+
DTCR.US,D,20230512,000000,12.4652,12.485,12.3428,12.485,13936.895768372,0
|
| 639 |
+
DTCR.US,D,20230515,000000,12.485,12.485,12.3862,12.4455,24958.038245089,0
|
| 640 |
+
DTCR.US,D,20230516,000000,12.3961,12.3962,12.2381,12.2381,1007.352265693,0
|
| 641 |
+
DTCR.US,D,20230517,000000,12.2875,12.4455,12.2875,12.4455,2288.0564024786,0
|
| 642 |
+
DTCR.US,D,20230518,000000,12.4751,12.4949,12.406,12.4949,2003.5679736748,0
|
| 643 |
+
DTCR.US,D,20230519,000000,12.4594,12.5641,12.3665,12.3665,4005.1111186749,0
|
| 644 |
+
DTCR.US,D,20230522,000000,12.4258,12.6233,12.4258,12.5591,8310.9092955517,0
|
| 645 |
+
DTCR.US,D,20230523,000000,12.5146,12.5295,12.2973,12.2973,11403.835096247,0
|
| 646 |
+
DTCR.US,D,20230524,000000,12.2183,12.2183,12.0504,12.0504,11451.418570104,0
|
| 647 |
+
DTCR.US,D,20230525,000000,12.4751,12.5146,12.4258,12.4727,10995.832118283,0
|
| 648 |
+
DTCR.US,D,20230526,000000,12.5937,12.8603,12.5937,12.8603,15758.229161318,0
|
| 649 |
+
DTCR.US,D,20230530,000000,12.9394,13.1567,12.7968,12.8209,24744.418819902,0
|
| 650 |
+
DTCR.US,D,20230531,000000,12.7024,12.7709,12.6628,12.7418,2148.3432239202,0
|
| 651 |
+
DTCR.US,D,20230601,000000,12.8307,12.9394,12.7912,12.9394,7807.7393698738,0
|
| 652 |
+
DTCR.US,D,20230602,000000,12.969,13.1369,12.969,13.0875,8184.3575033792,0
|
| 653 |
+
DTCR.US,D,20230605,000000,13.0582,13.0629,12.974,12.974,14438.040865375,0
|
| 654 |
+
DTCR.US,D,20230606,000000,12.9492,13.1271,12.9394,13.0381,27791.785975416,0
|
| 655 |
+
DTCR.US,D,20230607,000000,13.0974,13.1073,13.0541,13.0579,13789.083275114,0
|
| 656 |
+
DTCR.US,D,20230608,000000,13.048,13.127,12.9888,13.0974,6591.8297506806,0
|
| 657 |
+
DTCR.US,D,20230609,000000,13.1665,13.1962,13.0381,13.0678,1446.7400881159,0
|
| 658 |
+
DTCR.US,D,20230612,000000,13.1271,13.2356,13.0706,13.2356,3728.7220045702,0
|
| 659 |
+
DTCR.US,D,20230613,000000,13.3048,13.4135,13.2797,13.3937,4015.2352620487,0
|
| 660 |
+
DTCR.US,D,20230614,000000,13.4233,13.5913,13.3937,13.5913,6265.8323340442,0
|
| 661 |
+
DTCR.US,D,20230615,000000,13.5122,13.6901,13.5122,13.6505,24454.868319412,0
|
| 662 |
+
DTCR.US,D,20230616,000000,13.7394,13.7394,13.5518,13.5518,6907.7030239431,0
|
| 663 |
+
DTCR.US,D,20230620,000000,13.4332,13.4332,13.3345,13.3542,11885.74432084,0
|
| 664 |
+
DTCR.US,D,20230621,000000,13.2356,13.3493,13.1665,13.1863,1844.6189227062,0
|
| 665 |
+
DTCR.US,D,20230622,000000,13.1468,13.1468,12.8999,13.0381,5624.9740584828,0
|
| 666 |
+
DTCR.US,D,20230623,000000,12.9592,13.0431,12.9196,13.0431,4888.9488352076,0
|
| 667 |
+
DTCR.US,D,20230626,000000,13.0233,13.0431,12.9888,13.0184,9998.603995964,0
|
| 668 |
+
DTCR.US,D,20230627,000000,12.9888,13.2554,12.9888,13.2456,14143.428293197,0
|
| 669 |
+
DTCR.US,D,20230628,000000,13.0579,13.1764,13.0284,13.1468,1188.574432084,0
|
| 670 |
+
DTCR.US,D,20230629,000000,13.2131,13.2727,13.2131,13.2727,923.0312663572,0
|
| 671 |
+
DTCR.US,D,20230630,000000,13.4416,13.6204,13.3224,13.5111,4139.0453296192,0
|
| 672 |
+
DTCR.US,D,20230703,000000,13.382,13.829,13.382,13.4565,28167.048992883,0
|
| 673 |
+
DTCR.US,D,20230705,000000,13.4217,13.9383,13.3275,13.4714,6204.5416857424,0
|
| 674 |
+
DTCR.US,D,20230706,000000,13.2379,13.4515,13.2379,13.4317,2382.5681651772,0
|
| 675 |
+
DTCR.US,D,20230707,000000,13.3919,13.5211,13.3919,13.4615,8906.1948143168,0
|
| 676 |
+
DTCR.US,D,20230710,000000,13.3422,13.4913,13.2826,13.4118,25408.020965527,0
|
| 677 |
+
DTCR.US,D,20230711,000000,13.5111,13.6105,13.4416,13.6105,11578.657204915,0
|
| 678 |
+
DTCR.US,D,20230712,000000,13.7396,13.8887,13.6999,13.8092,7921.762340492,0
|
| 679 |
+
DTCR.US,D,20230713,000000,13.8787,13.8986,13.7198,13.829,7459.7434187276,0
|
| 680 |
+
DTCR.US,D,20230714,000000,13.9085,13.9085,13.8191,13.8489,15560.676495764,0
|
| 681 |
+
DTCR.US,D,20230717,000000,13.7694,13.7694,13.6005,13.6602,69594.745644424,0
|
| 682 |
+
DTCR.US,D,20230718,000000,13.6602,13.7198,13.5856,13.7198,4407.8014344364,0
|
| 683 |
+
DTCR.US,D,20230719,000000,13.7992,13.9085,13.7198,13.851,14458.474492862,0
|
| 684 |
+
DTCR.US,D,20230720,000000,13.839,13.839,13.5111,13.5211,9229.3060864004,0
|
| 685 |
+
DTCR.US,D,20230721,000000,13.6502,13.9085,13.5211,13.7496,143397.99044331,0
|
| 686 |
+
DTCR.US,D,20230724,000000,13.6701,13.8986,13.6005,13.6701,9050.1353498556,0
|
| 687 |
+
DTCR.US,D,20230725,000000,13.839,13.839,13.6602,13.69,6314.2585974468,0
|
| 688 |
+
DTCR.US,D,20230726,000000,13.6403,13.6992,13.6208,13.69,17787.225199344,0
|
| 689 |
+
DTCR.US,D,20230727,000000,13.829,13.829,13.5906,13.5906,8747.155621204,0
|
| 690 |
+
DTCR.US,D,20230728,000000,13.7645,13.829,13.6651,13.7396,9747.6933297744,0
|
| 691 |
+
DTCR.US,D,20230731,000000,13.7694,13.8191,13.69,13.7794,19886.945179301,0
|
| 692 |
+
DTCR.US,D,20230801,000000,13.7198,13.7694,13.4515,13.7595,19788.300616484,0
|
| 693 |
+
DTCR.US,D,20230802,000000,13.6304,13.6304,13.5062,13.5409,40169.475187041,0
|
| 694 |
+
DTCR.US,D,20230803,000000,13.4813,13.4813,13.3035,13.382,9218.2337375128,0
|
| 695 |
+
DTCR.US,D,20230804,000000,13.382,13.5309,13.372,13.372,12016.518274561,0
|
| 696 |
+
DTCR.US,D,20230807,000000,13.4913,13.4913,13.3919,13.4317,5406.3259886636,0
|
| 697 |
+
DTCR.US,D,20230808,000000,13.2926,13.3776,13.2131,13.3776,6614.2185945836,0
|
| 698 |
+
DTCR.US,D,20230809,000000,13.2945,13.372,13.2826,13.3522,7227.224092088,0
|
| 699 |
+
DTCR.US,D,20230810,000000,13.372,13.5111,13.3124,13.3124,36868.908641365,0
|
| 700 |
+
DTCR.US,D,20230811,000000,13.2131,13.2628,13.1785,13.2032,22753.676964018,0
|
| 701 |
+
DTCR.US,D,20230814,000000,13.2032,13.2727,13.1634,13.2429,14224.948589051,0
|
| 702 |
+
DTCR.US,D,20230815,000000,13.233,13.2826,13.1942,13.2002,16106.241322772,0
|
| 703 |
+
DTCR.US,D,20230816,000000,13.1237,13.1237,12.925,12.925,28721.673014434,0
|
| 704 |
+
DTCR.US,D,20230817,000000,12.9647,12.9647,12.8753,12.8753,4938.2676038696,0
|
| 705 |
+
DTCR.US,D,20230818,000000,12.7958,12.8256,12.776,12.8256,2721.7846720064,0
|
| 706 |
+
DTCR.US,D,20230821,000000,12.8554,12.8554,12.6766,12.8058,6205.548262914,0
|
| 707 |
+
DTCR.US,D,20230822,000000,12.8843,12.8843,12.8612,12.8654,1747.4179698976,0
|
| 708 |
+
DTCR.US,D,20230823,000000,12.9151,13.1137,12.9151,13.1137,3587.4410395824,0
|
| 709 |
+
DTCR.US,D,20230824,000000,13.249,13.249,13.0442,13.0442,5281.5104193852,0
|
| 710 |
+
DTCR.US,D,20230825,000000,13.0641,13.0641,12.9528,13.0541,4237.689892436,0
|
| 711 |
+
DTCR.US,D,20230828,000000,13.0541,13.1833,13.0541,13.1336,2766.0740675568,0
|
| 712 |
+
DTCR.US,D,20230829,000000,13.1336,13.372,13.0939,13.372,2172.1935363128,0
|
| 713 |
+
DTCR.US,D,20230830,000000,13.4416,13.4615,13.4217,13.4416,3764.598621784,0
|
| 714 |
+
DTCR.US,D,20230831,000000,13.4466,13.4714,13.4119,13.4714,11378.348347766,0
|
| 715 |
+
DTCR.US,D,20230901,000000,13.5509,13.5509,13.4318,13.5012,9202.1285027672,0
|
| 716 |
+
DTCR.US,D,20230905,000000,13.4913,13.4913,13.3621,13.4217,5780.7726964988,0
|
| 717 |
+
DTCR.US,D,20230906,000000,13.3128,13.3128,13.225,13.3124,3527.0464092864,0
|
| 718 |
+
DTCR.US,D,20230907,000000,13.372,13.372,13.2926,13.2926,947.1891184756,0
|
| 719 |
+
DTCR.US,D,20230908,000000,13.3323,13.3323,13.233,13.233,1308.55032308,0
|
| 720 |
+
DTCR.US,D,20230911,000000,13.3025,13.3025,13.1833,13.2727,5167.7671989944,0
|
| 721 |
+
DTCR.US,D,20230912,000000,13.1634,13.228,13.1634,13.223,1309.5569002516,0
|
| 722 |
+
DTCR.US,D,20230913,000000,13.1734,13.1833,13.1337,13.1535,31159.60292405,0
|
| 723 |
+
DTCR.US,D,20230914,000000,13.2727,13.382,13.2666,13.372,3006.6460115692,0
|
| 724 |
+
DTCR.US,D,20230915,000000,13.3124,13.3124,13.223,13.233,1738.3587753532,0
|
| 725 |
+
DTCR.US,D,20230918,000000,13.3522,13.3522,13.1634,13.1932,4347.4068041404,0
|
| 726 |
+
DTCR.US,D,20230919,000000,13.1734,13.1734,13.0641,13.0939,12456.39249855,0
|
| 727 |
+
DTCR.US,D,20230920,000000,13.1137,13.2031,12.9945,12.9945,2393.6405140648,0
|
| 728 |
+
DTCR.US,D,20230921,000000,12.8654,12.8654,12.617,12.6568,1565.227501838,0
|
| 729 |
+
DTCR.US,D,20230922,000000,12.6667,12.7561,12.5673,12.5673,16789.707222288,0
|
| 730 |
+
DTCR.US,D,20230925,000000,12.4481,12.627,12.4481,12.6071,1837.00333817,0
|
| 731 |
+
DTCR.US,D,20230926,000000,12.413,12.413,12.3438,12.3587,6294.1270540148,0
|
| 732 |
+
DTCR.US,D,20230927,000000,12.3786,12.3786,12.2296,12.2889,21433.047714879,0
|
| 733 |
+
DTCR.US,D,20230928,000000,12.17,12.5475,12.17,12.4978,5113.412031728,0
|
| 734 |
+
DTCR.US,D,20230929,000000,12.6369,12.6965,12.627,12.6369,9032.0169607668,0
|
| 735 |
+
DTCR.US,D,20231002,000000,12.766,12.766,12.3587,12.4978,2759.0280273556,0
|
| 736 |
+
DTCR.US,D,20231003,000000,12.5177,12.5177,12.165,12.2196,8015.3740174508,0
|
| 737 |
+
DTCR.US,D,20231004,000000,12.2196,12.309,12.1203,12.2693,47824.494577059,0
|
| 738 |
+
DTCR.US,D,20231005,000000,12.2693,12.3124,12.2693,12.2892,2051.4042757208,0
|
| 739 |
+
DTCR.US,D,20231006,000000,12.3617,12.5177,12.3617,12.5077,24001.832656802,0
|
| 740 |
+
DTCR.US,D,20231009,000000,12.4779,12.6071,12.4104,12.5872,7501.0130827632,0
|
| 741 |
+
DTCR.US,D,20231010,000000,12.6667,12.8455,12.6369,12.7561,11298.82875121,0
|
| 742 |
+
DTCR.US,D,20231011,000000,12.776,12.9747,12.774,12.925,4094.7559340688,0
|
| 743 |
+
DTCR.US,D,20231012,000000,12.9449,12.9449,12.6866,12.7164,13691.462688103,0
|
| 744 |
+
DTCR.US,D,20231013,000000,12.8356,12.8356,12.6775,12.7362,8867.944881796,0
|
| 745 |
+
DTCR.US,D,20231016,000000,12.6866,12.8455,12.6866,12.7958,1285.3990481332,0
|
| 746 |
+
DTCR.US,D,20231017,000000,12.6965,12.7064,12.5831,12.627,13307.956785724,0
|
| 747 |
+
DTCR.US,D,20231018,000000,12.5276,12.5276,12.3587,12.3587,2997.5868170248,0
|
| 748 |
+
DTCR.US,D,20231019,000000,12.1998,12.2395,12.0408,12.0607,9836.2721208752,0
|
| 749 |
+
DTCR.US,D,20231020,000000,12.0209,12.0507,11.9315,11.9315,6587.0410109504,0
|
| 750 |
+
DTCR.US,D,20231023,000000,11.8719,12.0805,11.7825,11.9613,4754.0639814668,0
|
| 751 |
+
DTCR.US,D,20231024,000000,12.0309,12.2097,12.0309,12.2097,7442.6316068104,0
|
| 752 |
+
DTCR.US,D,20231025,000000,12.0011,12.0358,11.8719,11.9613,8758.2279700916,0
|
| 753 |
+
DTCR.US,D,20231026,000000,11.8719,12.2594,11.8719,12.1898,3759.565735926,0
|
| 754 |
+
DTCR.US,D,20231027,000000,12.0309,12.0756,12.0209,12.0756,737.8210667828,0
|
| 755 |
+
DTCR.US,D,20231030,000000,12.1799,12.2594,12.0805,12.2594,2571.804673438,0
|
| 756 |
+
DTCR.US,D,20231031,000000,12.1898,12.3786,12.1898,12.319,2672.462390598,0
|
| 757 |
+
DTCR.US,D,20231101,000000,12.3585,12.4978,12.3388,12.4978,3598.51338847,0
|
| 758 |
+
DTCR.US,D,20231102,000000,12.6667,12.9747,12.6667,12.8356,7155.7571129044,0
|
| 759 |
+
DTCR.US,D,20231103,000000,13.2131,13.2879,13.2131,13.2628,5300.6353856456,0
|
| 760 |
+
DTCR.US,D,20231106,000000,13.233,13.233,12.9945,13.0343,29007.540931169,0
|
| 761 |
+
DTCR.US,D,20231107,000000,13.0442,13.0739,12.967,13.0124,2989.534199652,0
|
| 762 |
+
DTCR.US,D,20231108,000000,12.9747,13.0442,12.9465,12.9995,5408.3391430068,0
|
| 763 |
+
DTCR.US,D,20231109,000000,13.074,13.1336,12.9399,12.9399,5124.4843806156,0
|
| 764 |
+
DTCR.US,D,20231110,000000,12.925,13.0939,12.925,13.0144,5113.412031728,0
|
| 765 |
+
DTCR.US,D,20231113,000000,12.9945,13.0641,12.9896,13.0541,8729.0372321152,0
|
| 766 |
+
DTCR.US,D,20231114,000000,13.3323,13.6701,13.3323,13.6105,18033.836606386,0
|
| 767 |
+
DTCR.US,D,20231115,000000,13.5509,13.8688,13.5509,13.6999,17515.449363012,0
|
| 768 |
+
DTCR.US,D,20231116,000000,13.7595,13.7785,13.7098,13.7504,3261.310035984,0
|
| 769 |
+
DTCR.US,D,20231117,000000,13.7595,13.7893,13.7227,13.7396,2447.9956813312,0
|
| 770 |
+
DTCR.US,D,20231120,000000,13.7595,13.9582,13.7595,13.9582,9035.0366922816,0
|
| 771 |
+
DTCR.US,D,20231121,000000,13.9185,14.147,13.68,13.8092,18392.178079475,0
|
| 772 |
+
DTCR.US,D,20231122,000000,13.9085,13.9085,13.7595,13.8588,5044.9647840592,0
|
| 773 |
+
DTCR.US,D,20231124,000000,13.7893,13.8588,13.7595,13.7694,17503.370436952,0
|
| 774 |
+
DTCR.US,D,20231127,000000,13.6999,14.0277,13.6999,13.9284,410995.524936,0
|
| 775 |
+
DTCR.US,D,20231128,000000,13.9085,14.0079,13.9085,13.988,62454.087189094,0
|
| 776 |
+
DTCR.US,D,20231129,000000,14.147,14.2661,13.9284,14.2264,21743.073483732,0
|
| 777 |
+
DTCR.US,D,20231130,000000,14.3258,14.3258,14.0714,14.2364,589688.13732429,0
|
| 778 |
+
DTCR.US,D,20231201,000000,14.3059,14.3357,14.142,14.296,9202.1285027672,0
|
| 779 |
+
DTCR.US,D,20231204,000000,14.3258,14.3258,14.0675,14.2215,43167.062004066,0
|
| 780 |
+
DTCR.US,D,20231205,000000,14.176,14.2248,14.0774,14.1867,44764.499975395,0
|
| 781 |
+
DTCR.US,D,20231206,000000,14.2364,14.2485,14.0248,14.0277,9572.548901916,0
|
| 782 |
+
DTCR.US,D,20231207,000000,14.0873,14.137,14.0575,14.0964,32501.370293792,0
|
| 783 |
+
DTCR.US,D,20231208,000000,14.0873,14.1072,13.9185,14.0277,51844.76380043,0
|
| 784 |
+
DTCR.US,D,20231211,000000,14.0675,14.0675,13.9383,14.0575,5155.6882729352,0
|
| 785 |
+
DTCR.US,D,20231212,000000,13.9383,14.0377,13.9085,14.0079,35018.819799964,0
|
| 786 |
+
DTCR.US,D,20231213,000000,14.0973,14.3655,13.9867,14.3059,18610.605325712,0
|
| 787 |
+
DTCR.US,D,20231214,000000,14.5145,14.7629,14.3893,14.4282,18640.80264086,0
|
| 788 |
+
DTCR.US,D,20231215,000000,14.4053,14.4053,14.2264,14.3246,36188.462473363,0
|
| 789 |
+
DTCR.US,D,20231218,000000,14.4152,14.4152,14.2467,14.2664,44887.30239033,0
|
| 790 |
+
DTCR.US,D,20231219,000000,14.4152,14.4649,14.3704,14.4351,23794.477759452,0
|
| 791 |
+
DTCR.US,D,20231220,000000,14.3953,14.4847,14.2066,14.2276,25458.349824107,0
|
| 792 |
+
DTCR.US,D,20231221,000000,14.3605,14.4175,14.2861,14.4175,17941.231506598,0
|
| 793 |
+
DTCR.US,D,20231222,000000,14.4947,14.5542,14.4053,14.4549,12836.878669415,0
|
| 794 |
+
DTCR.US,D,20231226,000000,14.445,14.6237,14.445,14.5741,10489.540705244,0
|
| 795 |
+
DTCR.US,D,20231227,000000,14.5741,14.6636,14.5642,14.6339,8885.0566937132,0
|
| 796 |
+
DTCR.US,D,20231228,000000,14.67,14.78,14.67,14.71,15783,0
|
| 797 |
+
DTCR.US,D,20231229,000000,14.76,14.78,14.65,14.66,10738,0
|
| 798 |
+
DTCR.US,D,20240102,000000,14.58,14.615,14.52,14.5622,9875,0
|
| 799 |
+
DTCR.US,D,20240103,000000,14.43,14.445,14.291,14.32,9124,0
|
| 800 |
+
DTCR.US,D,20240104,000000,14.25,14.42,14.23,14.27,23085,0
|
| 801 |
+
DTCR.US,D,20240105,000000,14.3,14.4,14.22,14.235,11936,0
|
| 802 |
+
DTCR.US,D,20240108,000000,14.25,14.49,14.23,14.4714,60754,0
|
| 803 |
+
DTCR.US,D,20240109,000000,14.34,14.4222,14.33,14.35,15863,0
|
| 804 |
+
DTCR.US,D,20240110,000000,14.35,14.38,14.2501,14.3414,12483,0
|
| 805 |
+
DTCR.US,D,20240111,000000,14.33,14.42,14.2,14.3122,13535,0
|
| 806 |
+
DTCR.US,D,20240112,000000,14.4231,14.469,14.38,14.39,8974,0
|
| 807 |
+
DTCR.US,D,20240116,000000,14.29,14.485,14.29,14.3108,11859,0
|
| 808 |
+
DTCR.US,D,20240117,000000,14.25,14.25,14.005,14.0889,12574,0
|
| 809 |
+
DTCR.US,D,20240118,000000,14.149,14.149,14,14.11,7291,0
|
| 810 |
+
DTCR.US,D,20240119,000000,14.1685,14.4,14.15,14.4,11458,0
|
| 811 |
+
DTCR.US,D,20240122,000000,14.47,14.58,14.43,14.4828,7425,0
|
| 812 |
+
DTCR.US,D,20240123,000000,14.59,14.59,14.4,14.5,68791,0
|
| 813 |
+
DTCR.US,D,20240124,000000,14.609,14.65,14.45,14.48,37654,0
|
| 814 |
+
DTCR.US,D,20240125,000000,14.66,14.7699,14.6401,14.7009,7263,0
|
| 815 |
+
DTCR.US,D,20240126,000000,14.62,14.64,14.54,14.57,11623,0
|
| 816 |
+
DTCR.US,D,20240129,000000,14.59,14.7426,14.53,14.7426,18675,0
|
| 817 |
+
DTCR.US,D,20240130,000000,14.79,14.79,14.6,14.61,14335,0
|
| 818 |
+
DTCR.US,D,20240131,000000,14.7,14.7,14.46,14.4959,18332,0
|
| 819 |
+
DTCR.US,D,20240201,000000,14.63,14.7,14.4601,14.7,14119,0
|
| 820 |
+
DTCR.US,D,20240202,000000,14.66,14.66,14.3801,14.59,12368,0
|
| 821 |
+
DTCR.US,D,20240205,000000,14.58,14.58,14.3408,14.47,20637,0
|
| 822 |
+
DTCR.US,D,20240206,000000,14.63,14.63,14.461,14.63,39556,0
|
| 823 |
+
DTCR.US,D,20240207,000000,14.78,14.78,14.56,14.68,22024,0
|
| 824 |
+
DTCR.US,D,20240208,000000,14.71,14.8499,14.635,14.77,26759,0
|
| 825 |
+
DTCR.US,D,20240209,000000,14.84,14.885,14.7001,14.885,11038,0
|
| 826 |
+
DTCR.US,D,20240212,000000,14.94,15.1,14.94,14.95,39243,0
|
| 827 |
+
DTCR.US,D,20240213,000000,14.68,14.68,14.4646,14.59,12728,0
|
| 828 |
+
DTCR.US,D,20240214,000000,14.74,14.83,14.6401,14.83,7791,0
|
| 829 |
+
DTCR.US,D,20240215,000000,14.97,15.23,14.85,15.21,44285,0
|
| 830 |
+
DTCR.US,D,20240216,000000,15.2,15.2,14.81,14.87,100774,0
|
| 831 |
+
DTCR.US,D,20240220,000000,15,15,14.65,14.85,19878,0
|
| 832 |
+
DTCR.US,D,20240221,000000,14.74,14.7963,14.6301,14.77,10991,0
|
| 833 |
+
DTCR.US,D,20240222,000000,15.02,15.29,15.02,15.27,34254,0
|
| 834 |
+
DTCR.US,D,20240223,000000,15.33,15.33,15.0875,15.2,15369,0
|
| 835 |
+
DTCR.US,D,20240226,000000,15.27,15.27,15.01,15.09,35510,0
|
| 836 |
+
DTCR.US,D,20240227,000000,15.17,15.17,14.88,15.04,11130,0
|
| 837 |
+
DTCR.US,D,20240228,000000,15,15.29,14.95,15.13,59736,0
|
| 838 |
+
DTCR.US,D,20240229,000000,15.45,15.52,15.33,15.34,83313,0
|
| 839 |
+
DTCR.US,D,20240301,000000,15.44,15.7089,15.31,15.66,51795,0
|
| 840 |
+
DTCR.US,D,20240304,000000,15.72,16,15.6962,15.89,79717,0
|
| 841 |
+
DTCR.US,D,20240305,000000,15.8,15.87,15.6,15.73,36658,0
|
| 842 |
+
DTCR.US,D,20240306,000000,15.94,16,15.7301,15.94,48736,0
|
| 843 |
+
DTCR.US,D,20240307,000000,16.09,16.1,15.95,16.04,42655,0
|
| 844 |
+
DTCR.US,D,20240308,000000,16.16,16.36,16,16.07,63450,0
|
| 845 |
+
DTCR.US,D,20240311,000000,16,16.1563,15.848,15.99,39788,0
|
| 846 |
+
DTCR.US,D,20240312,000000,16.1,16.12,15.875,16.08,23840,0
|
| 847 |
+
DTCR.US,D,20240313,000000,15.92,16.0589,15.91,15.95,34947,0
|
| 848 |
+
DTCR.US,D,20240314,000000,15.91,15.91,15.705,15.8,15857,0
|
| 849 |
+
DTCR.US,D,20240315,000000,15.72,15.72,15.57,15.6,24761,0
|
| 850 |
+
DTCR.US,D,20240318,000000,15.72,15.94,15.5201,15.625,40134,0
|
| 851 |
+
DTCR.US,D,20240319,000000,15.5,15.5961,15.21,15.37,48698,0
|
| 852 |
+
DTCR.US,D,20240320,000000,15.3,15.58,15.15,15.42,72779,0
|
| 853 |
+
DTCR.US,D,20240321,000000,15.64,15.64,15.5,15.51,32744,0
|
| 854 |
+
DTCR.US,D,20240322,000000,15.54,15.5712,15.4,15.48,18197,0
|
| 855 |
+
DTCR.US,D,20240325,000000,15.46,15.7381,15.46,15.5,27379,0
|
| 856 |
+
DTCR.US,D,20240326,000000,15.63,15.63,15.35,15.35,24593,0
|
| 857 |
+
DTCR.US,D,20240327,000000,15.4,15.6599,15.37,15.575,17897,0
|
| 858 |
+
DTCR.US,D,20240328,000000,15.58,15.75,15.5146,15.55,25450,0
|
| 859 |
+
DTCR.US,D,20240401,000000,15.55,15.7145,15.32,15.5119,32300,0
|
| 860 |
+
DTCR.US,D,20240402,000000,15.52,15.52,15.205,15.345,19217,0
|
| 861 |
+
DTCR.US,D,20240403,000000,15.18,15.4,15.17,15.3619,73647,0
|
| 862 |
+
DTCR.US,D,20240404,000000,15.62,15.62,15.1756,15.1756,12620,0
|
| 863 |
+
DTCR.US,D,20240405,000000,15.21,15.21,15.03,15.11,42101,0
|
| 864 |
+
DTCR.US,D,20240408,000000,15.11,15.19,15.03,15.0691,27765,0
|
| 865 |
+
DTCR.US,D,20240409,000000,15.08,15.2893,15.0571,15.2125,31808,0
|
| 866 |
+
DTCR.US,D,20240410,000000,14.91,15,14.69,14.8534,45959,0
|
| 867 |
+
DTCR.US,D,20240411,000000,14.94,14.9489,14.76,14.9056,11147,0
|
| 868 |
+
DTCR.US,D,20240412,000000,14.94,14.94,14.54,14.5956,11533,0
|
| 869 |
+
DTCR.US,D,20240415,000000,14.72,14.72,14.3,14.34,46785,0
|
| 870 |
+
DTCR.US,D,20240416,000000,14.21,14.325,14.1562,14.25,28312,0
|
| 871 |
+
DTCR.US,D,20240417,000000,14.34,14.34,14.16,14.17,12921,0
|
| 872 |
+
DTCR.US,D,20240418,000000,14.11,14.2884,14.11,14.125,30261,0
|
| 873 |
+
DTCR.US,D,20240419,000000,14.16,14.16,13.8001,13.8824,84758,0
|
| 874 |
+
DTCR.US,D,20240422,000000,13.88,14.0432,13.85,13.95,63938,0
|
| 875 |
+
DTCR.US,D,20240423,000000,13.97,14.293,13.97,14.275,46246,0
|
| 876 |
+
DTCR.US,D,20240424,000000,14.342,14.35,14.22,14.3,33453,0
|
| 877 |
+
DTCR.US,D,20240425,000000,14.23,14.32,14.09,14.3,14237,0
|
| 878 |
+
DTCR.US,D,20240426,000000,14.45,14.4893,14.3401,14.44,49208,0
|
| 879 |
+
DTCR.US,D,20240429,000000,14.5,14.6,14.5,14.55,29053,0
|
| 880 |
+
DTCR.US,D,20240430,000000,14.51,14.6,14.25,14.2843,51061,0
|
| 881 |
+
DTCR.US,D,20240501,000000,14.13,14.13,14,14.01,11217,0
|
| 882 |
+
DTCR.US,D,20240502,000000,14.25,14.37,14.06,14.3119,21602,0
|
| 883 |
+
DTCR.US,D,20240503,000000,14.46,14.5,14.33,14.4,53665,0
|
| 884 |
+
DTCR.US,D,20240506,000000,14.52,14.52,14.2603,14.32,19258,0
|
| 885 |
+
DTCR.US,D,20240507,000000,14.41,14.4904,14.39,14.44,32130,0
|
| 886 |
+
DTCR.US,D,20240508,000000,14.44,14.44,14.19,14.3545,26406,0
|
| 887 |
+
DTCR.US,D,20240509,000000,14.55,14.73,14.53,14.68,59350,0
|
| 888 |
+
DTCR.US,D,20240510,000000,14.76,14.76,14.55,14.61,18772,0
|
| 889 |
+
DTCR.US,D,20240513,000000,14.69,14.74,14.565,14.63,49141,0
|
| 890 |
+
DTCR.US,D,20240514,000000,14.66,14.7493,14.66,14.69,47300,0
|
| 891 |
+
DTCR.US,D,20240515,000000,14.88,15.1,14.83,15.1,46577,0
|
| 892 |
+
DTCR.US,D,20240516,000000,15.17,15.2399,15.1,15.12,49959,0
|
| 893 |
+
DTCR.US,D,20240517,000000,15.19,15.1999,15.05,15.08,12899,0
|
| 894 |
+
DTCR.US,D,20240520,000000,15.11,15.1499,15.02,15.0648,15968,0
|
| 895 |
+
DTCR.US,D,20240521,000000,15.06,15.06,14.94,15.0344,41349,0
|
| 896 |
+
DTCR.US,D,20240522,000000,15.03,15.05,14.7,14.79,30928,0
|
| 897 |
+
DTCR.US,D,20240523,000000,14.99,15.0114,14.61,14.655,30045,0
|
| 898 |
+
DTCR.US,D,20240524,000000,14.73,14.8,14.56,14.73,218837,0
|
| 899 |
+
DTCR.US,D,20240528,000000,14.76,14.89,14.725,14.79,49294,0
|
| 900 |
+
DTCR.US,D,20240529,000000,14.6,14.73,14.56,14.63,43449,0
|
| 901 |
+
DTCR.US,D,20240530,000000,14.62,14.8622,14.62,14.7568,22986,0
|
| 902 |
+
DTCR.US,D,20240531,000000,14.81,14.8652,14.6384,14.84,143646,0
|
| 903 |
+
DTCR.US,D,20240603,000000,14.99,15,14.7001,14.81,26751,0
|
| 904 |
+
DTCR.US,D,20240604,000000,14.83,14.92,14.77,14.92,67201,0
|
| 905 |
+
DTCR.US,D,20240605,000000,15.01,15.0928,14.9,15.05,64928,0
|
| 906 |
+
DTCR.US,D,20240606,000000,15.09,15.09,14.95,15.02,46353,0
|
| 907 |
+
DTCR.US,D,20240607,000000,14.9,14.93,14.8,14.8944,20176,0
|
| 908 |
+
DTCR.US,D,20240610,000000,14.91,15.059,14.8,15.02,42955,0
|
| 909 |
+
DTCR.US,D,20240611,000000,15,15.13,14.925,14.97,36815,0
|
| 910 |
+
DTCR.US,D,20240612,000000,15.24,15.28,15,15,34563,0
|
| 911 |
+
DTCR.US,D,20240613,000000,15.18,15.26,15.108,15.21,21710,0
|
| 912 |
+
DTCR.US,D,20240614,000000,15.15,15.21,15.0801,15.2,20850,0
|
| 913 |
+
DTCR.US,D,20240617,000000,15.19,15.19,15,15.14,29843,0
|
| 914 |
+
DTCR.US,D,20240618,000000,15.19,15.2699,15.155,15.23,45742,0
|
| 915 |
+
DTCR.US,D,20240620,000000,15.34,15.34,15.11,15.14,41824,0
|
| 916 |
+
DTCR.US,D,20240621,000000,15.18,15.18,15.02,15.15,27161,0
|
| 917 |
+
DTCR.US,D,20240624,000000,15.15,15.25,15.05,15.06,32791,0
|
| 918 |
+
DTCR.US,D,20240625,000000,15.2,15.2,14.91,15.06,42103,0
|
| 919 |
+
DTCR.US,D,20240626,000000,15.11,15.11,14.95,15.01,51844,0
|
| 920 |
+
DTCR.US,D,20240627,000000,14.95,15.1,14.92,15.04,64014,0
|
| 921 |
+
DTCR.US,D,20240628,000000,15.14,15.2,15.0296,15.06,36777,0
|
| 922 |
+
DTCR.US,D,20240701,000000,15.04,15.049,14.8701,14.96,63734,0
|
| 923 |
+
DTCR.US,D,20240702,000000,14.91,15.03,14.91,15.03,41204,0
|
| 924 |
+
DTCR.US,D,20240703,000000,15.11,15.285,15.0685,15.285,24224,0
|
| 925 |
+
DTCR.US,D,20240705,000000,15.28,15.33,15.156,15.29,35707,0
|
| 926 |
+
DTCR.US,D,20240708,000000,15.37,15.58,15.35,15.5,56431,0
|
| 927 |
+
DTCR.US,D,20240709,000000,15.57,15.62,15.46,15.51,35719,0
|
| 928 |
+
DTCR.US,D,20240710,000000,15.67,15.69,15.5501,15.69,360328,0
|
| 929 |
+
DTCR.US,D,20240711,000000,15.92,16,15.84,15.87,41405,0
|
| 930 |
+
DTCR.US,D,20240712,000000,16.03,16.17,16.0222,16.1,57814,0
|
| 931 |
+
DTCR.US,D,20240715,000000,16.15,16.15,15.99,16,57905,0
|
| 932 |
+
DTCR.US,D,20240716,000000,16.08,16.14,15.91,16.14,45419,0
|
| 933 |
+
DTCR.US,D,20240717,000000,16,16.0658,15.7812,15.84,53625,0
|
| 934 |
+
DTCR.US,D,20240718,000000,15.85,15.9092,15.56,15.64,30256,0
|
| 935 |
+
DTCR.US,D,20240719,000000,15.59,15.6275,15.51,15.55,14518,0
|
| 936 |
+
DTCR.US,D,20240722,000000,15.67,15.67,15.48,15.59,26310,0
|
| 937 |
+
DTCR.US,D,20240723,000000,15.58,15.6499,15.42,15.52,24970,0
|
| 938 |
+
DTCR.US,D,20240724,000000,15.44,15.5099,15.1,15.1,42302,0
|
| 939 |
+
DTCR.US,D,20240725,000000,15.12,15.25,14.95,15.02,32285,0
|
| 940 |
+
DTCR.US,D,20240726,000000,15.06,15.16,15,15.13,30448,0
|
| 941 |
+
DTCR.US,D,20240729,000000,15.2,15.2,15.061,15.17,21012,0
|
| 942 |
+
DTCR.US,D,20240730,000000,15.19,15.21,14.96,15.07,31516,0
|
| 943 |
+
DTCR.US,D,20240731,000000,15.29,15.4875,15.2701,15.45,70249,0
|
| 944 |
+
DTCR.US,D,20240801,000000,15.45,15.69,15.4,15.48,42341,0
|
| 945 |
+
DTCR.US,D,20240802,000000,15.18,15.43,15.18,15.35,18476,0
|
| 946 |
+
DTCR.US,D,20240805,000000,14.79,15.1399,14.71,14.75,56633,0
|
| 947 |
+
DTCR.US,D,20240806,000000,14.79,15.18,14.78,15.06,45855,0
|
| 948 |
+
DTCR.US,D,20240807,000000,15.21,15.225,14.88,14.95,22893,0
|
| 949 |
+
DTCR.US,D,20240808,000000,14.96,15.2049,14.89,15.19,18701,0
|
| 950 |
+
DTCR.US,D,20240809,000000,15.13,15.19,15.0678,15.1346,31646,0
|
| 951 |
+
DTCR.US,D,20240812,000000,15.18,15.18,15,15.1378,12182,0
|
| 952 |
+
DTCR.US,D,20240813,000000,15.27,15.4,15.27,15.4,27959,0
|
| 953 |
+
DTCR.US,D,20240814,000000,15.45,15.4626,15.3442,15.4091,14981,0
|
| 954 |
+
DTCR.US,D,20240815,000000,15.5,15.5,15.36,15.47,24820,0
|
| 955 |
+
DTCR.US,D,20240816,000000,15.45,15.54,15.4229,15.5189,119765,0
|
| 956 |
+
DTCR.US,D,20240819,000000,15.55,15.7024,15.535,15.7024,19400,0
|
| 957 |
+
DTCR.US,D,20240820,000000,15.71,15.71,15.61,15.69,15198,0
|
| 958 |
+
DTCR.US,D,20240821,000000,15.71,15.9,15.65,15.89,35616,0
|
| 959 |
+
DTCR.US,D,20240822,000000,15.88,15.88,15.7917,15.85,8996,0
|
| 960 |
+
DTCR.US,D,20240823,000000,15.94,16.25,15.9101,16.25,23623,0
|
| 961 |
+
DTCR.US,D,20240826,000000,16.25,16.31,16.1299,16.21,26044,0
|
| 962 |
+
DTCR.US,D,20240827,000000,16.08,16.174,16.01,16.13,42977,0
|
| 963 |
+
DTCR.US,D,20240828,000000,16.08,16.08,15.89,16.02,23205,0
|
| 964 |
+
DTCR.US,D,20240829,000000,16.01,16.03,15.92,15.92,32748,0
|
| 965 |
+
DTCR.US,D,20240830,000000,16.01,16.11,15.92,16.05,118198,0
|
| 966 |
+
DTCR.US,D,20240903,000000,16,16.04,15.86,16.04,40289,0
|
| 967 |
+
DTCR.US,D,20240904,000000,15.88,15.97,15.84,15.93,23611,0
|
| 968 |
+
DTCR.US,D,20240905,000000,16.14,16.3499,16.14,16.32,28794,0
|
| 969 |
+
DTCR.US,D,20240906,000000,16.32,16.36,16.02,16.16,18153,0
|
| 970 |
+
DTCR.US,D,20240909,000000,16.22,16.46,16.22,16.4278,63254,0
|
| 971 |
+
DTCR.US,D,20240910,000000,16.44,16.72,16.44,16.69,45486,0
|
| 972 |
+
DTCR.US,D,20240911,000000,16.65,16.76,16.395,16.76,32397,0
|
| 973 |
+
DTCR.US,D,20240912,000000,16.69,16.71,16.52,16.66,31051,0
|
| 974 |
+
DTCR.US,D,20240913,000000,16.8,16.8688,16.72,16.8,35264,0
|
| 975 |
+
DTCR.US,D,20240916,000000,16.84,16.92,16.79,16.82,37750,0
|
| 976 |
+
DTCR.US,D,20240917,000000,16.94,17.1008,16.89,16.93,51633,0
|
| 977 |
+
DTCR.US,D,20240918,000000,16.88,16.965,16.62,16.72,382087,0
|
| 978 |
+
DTCR.US,D,20240919,000000,17.03,17.05,16.78,17.02,68186,0
|
| 979 |
+
DTCR.US,D,20240920,000000,17.02,17.0726,16.825,17.05,53574,0
|
| 980 |
+
DTCR.US,D,20240923,000000,17.25,17.33,17.175,17.33,79055,0
|
| 981 |
+
DTCR.US,D,20240924,000000,17.71,17.71,17.4,17.62,108809,0
|
| 982 |
+
DTCR.US,D,20240925,000000,17.6,17.6,17.4,17.46,125051,0
|
| 983 |
+
DTCR.US,D,20240926,000000,17.74,17.75,17.43,17.51,85643,0
|
| 984 |
+
DTCR.US,D,20240927,000000,17.53,17.7169,17.4901,17.61,572453,0
|
| 985 |
+
DTCR.US,D,20240930,000000,17.7,17.72,17.45,17.62,140653,0
|
| 986 |
+
DTCR.US,D,20241001,000000,17.68,17.69,17.43,17.65,85846,0
|
| 987 |
+
DTCR.US,D,20241002,000000,17.67,17.73,17.4212,17.7,53453,0
|
| 988 |
+
DTCR.US,D,20241003,000000,17.51,17.63,17.31,17.31,83676,0
|
| 989 |
+
DTCR.US,D,20241004,000000,17.51,17.64,17.23,17.43,121799,0
|
| 990 |
+
DTCR.US,D,20241007,000000,17.52,17.62,17.3007,17.42,127978,0
|
| 991 |
+
DTCR.US,D,20241008,000000,17.22,17.31,17.12,17.28,72229,0
|
| 992 |
+
DTCR.US,D,20241009,000000,17.28,17.34,17.18,17.33,39887,0
|
| 993 |
+
DTCR.US,D,20241010,000000,17.38,17.38,17.2164,17.27,96365,0
|
| 994 |
+
DTCR.US,D,20241011,000000,17.34,17.45,17.2191,17.45,83418,0
|
| 995 |
+
DTCR.US,D,20241014,000000,17.45,17.59,17.282,17.55,66018,0
|
| 996 |
+
DTCR.US,D,20241015,000000,17.55,17.6199,17.36,17.44,80000,0
|
| 997 |
+
DTCR.US,D,20241016,000000,17.52,17.76,17.47,17.69,84653,0
|
| 998 |
+
DTCR.US,D,20241017,000000,17.68,17.68,17.45,17.53,79992,0
|
| 999 |
+
DTCR.US,D,20241018,000000,17.66,17.66,17.55,17.63,31315,0
|
| 1000 |
+
DTCR.US,D,20241021,000000,17.68,17.72,17.37,17.59,90450,0
|
| 1001 |
+
DTCR.US,D,20241022,000000,17.55,17.765,17.55,17.64,70351,0
|
| 1002 |
+
DTCR.US,D,20241023,000000,17.58,17.6399,17.43,17.58,168058,0
|
| 1003 |
+
DTCR.US,D,20241024,000000,17.63,17.63,17.389984,17.48,26731,0
|
| 1004 |
+
DTCR.US,D,20241025,000000,17.77,17.98,17.6097,17.66,121930,0
|
| 1005 |
+
DTCR.US,D,20241028,000000,17.73,17.9,17.7201,17.77,147454,0
|
| 1006 |
+
DTCR.US,D,20241029,000000,17.85,17.85,17.48,17.52,83933,0
|
| 1007 |
+
DTCR.US,D,20241030,000000,17.4,17.5252,17.3061,17.43,82664,0
|
| 1008 |
+
DTCR.US,D,20241031,000000,17.31,17.31,17.01,17.09,170864,0
|
| 1009 |
+
DTCR.US,D,20241101,000000,17.18,17.18,16.9,16.95,143651,0
|
| 1010 |
+
DTCR.US,D,20241104,000000,16.93,17.05,16.875,16.99,66396,0
|
| 1011 |
+
DTCR.US,D,20241105,000000,17,17.36,16.97,17.36,101502,0
|
| 1012 |
+
DTCR.US,D,20241106,000000,17.21,17.21,16.76,16.91,126251,0
|
| 1013 |
+
DTCR.US,D,20241107,000000,17,17.4,17,17.4,91224,0
|
| 1014 |
+
DTCR.US,D,20241108,000000,17.3,17.41,17.2111,17.33,102506,0
|
| 1015 |
+
DTCR.US,D,20241111,000000,17.48,17.6188,17.25,17.3,104130,0
|
| 1016 |
+
DTCR.US,D,20241112,000000,17.34,17.34,16.9,16.98,661563,0
|
| 1017 |
+
DTCR.US,D,20241113,000000,17.09,17.25,16.85,16.95,54686,0
|
| 1018 |
+
DTCR.US,D,20241114,000000,16.92,17.0751,16.75,16.81,53805,0
|
| 1019 |
+
DTCR.US,D,20241115,000000,16.78,16.86,16.69,16.8,46530,0
|
| 1020 |
+
DTCR.US,D,20241118,000000,16.81,17.14,16.8,17.14,66497,0
|
| 1021 |
+
DTCR.US,D,20241119,000000,17.03,17.25,16.802,17.22,82790,0
|
| 1022 |
+
DTCR.US,D,20241120,000000,17.22,17.22,16.963,17.08,94397,0
|
| 1023 |
+
DTCR.US,D,20241121,000000,17.18,17.3894,17.06,17.31,94190,0
|
| 1024 |
+
DTCR.US,D,20241122,000000,17.36,17.4,17.17,17.34,304465,0
|
| 1025 |
+
DTCR.US,D,20241125,000000,17.58,17.68,17.42,17.64,126290,0
|
| 1026 |
+
DTCR.US,D,20241126,000000,17.69,17.69,17.38,17.53,94133,0
|
| 1027 |
+
DTCR.US,D,20241127,000000,17.62,17.76,17.4763,17.61,149040,0
|
| 1028 |
+
DTCR.US,D,20241129,000000,17.68,17.77,17.62,17.69,31264,0
|
| 1029 |
+
DTCR.US,D,20241202,000000,17.72,17.72,17.5,17.59,130802,0
|
| 1030 |
+
DTCR.US,D,20241203,000000,17.63,17.72,17.55,17.59,153085,0
|
| 1031 |
+
DTCR.US,D,20241204,000000,17.59,17.74,17.44,17.59,90657,0
|
| 1032 |
+
DTCR.US,D,20241205,000000,17.53,17.6602,17.52,17.64,94603,0
|
| 1033 |
+
DTCR.US,D,20241206,000000,17.72,17.77,17.61,17.76,104424,0
|
| 1034 |
+
DTCR.US,D,20241209,000000,17.98,17.9801,17.58,17.65,144514,0
|
| 1035 |
+
DTCR.US,D,20241210,000000,17.57,17.57,17.15,17.31,85786,0
|
| 1036 |
+
DTCR.US,D,20241211,000000,17.36,17.39,17.1893,17.39,75387,0
|
| 1037 |
+
DTCR.US,D,20241212,000000,17.29,17.4,17.15,17.2647,340416,0
|
| 1038 |
+
DTCR.US,D,20241213,000000,17.31,17.32,17.1508,17.24,108214,0
|
| 1039 |
+
DTCR.US,D,20241216,000000,17.18,17.2433,17.0501,17.06,148931,0
|
| 1040 |
+
DTCR.US,D,20241217,000000,17.06,17.1991,16.99,17.05,154424,0
|
| 1041 |
+
DTCR.US,D,20241218,000000,17.06,17.0697,16.35,16.38,93514,0
|
| 1042 |
+
DTCR.US,D,20241219,000000,16.58,16.58,16.2089,16.24,447248,0
|
| 1043 |
+
DTCR.US,D,20241220,000000,16.17,16.53,16.16,16.36,139591,0
|
| 1044 |
+
DTCR.US,D,20241223,000000,16.39,16.4993,16.2614,16.49,137520,0
|
| 1045 |
+
DTCR.US,D,20241224,000000,16.51,16.65,16.3856,16.65,36295,0
|
| 1046 |
+
DTCR.US,D,20241226,000000,16.67,16.75,16.53,16.75,49297,0
|
| 1047 |
+
DTCR.US,D,20241227,000000,16.65,16.72,16.6,16.68,128277,0
|
| 1048 |
+
DTCR.US,D,20241230,000000,16.46,16.58,16.37,16.56,88898,0
|
| 1049 |
+
DTCR.US,D,20241231,000000,16.78,16.78,16.45,16.55,74770,0
|
| 1050 |
+
DTCR.US,D,20250102,000000,16.51,16.74,16,16.59,173054,0
|
| 1051 |
+
DTCR.US,D,20250103,000000,16.71,17,16.71,17,115755,0
|
| 1052 |
+
DTCR.US,D,20250106,000000,17.22,17.3794,17.02,17.1,126306,0
|
| 1053 |
+
DTCR.US,D,20250107,000000,17.28,17.35,17.06,17.13,325308,0
|
| 1054 |
+
DTCR.US,D,20250108,000000,17.23,17.309,16.9808,17.28,128537,0
|
| 1055 |
+
DTCR.US,D,20250110,000000,17.08,17.08,16.56,16.63,496142,0
|
| 1056 |
+
DTCR.US,D,20250113,000000,16.54,16.54,16,16.17,223935,0
|
| 1057 |
+
DTCR.US,D,20250114,000000,16.39,16.4,16.2027,16.38,150588,0
|
| 1058 |
+
DTCR.US,D,20250115,000000,16.68,16.75,16.3922,16.49,145165,0
|
| 1059 |
+
DTCR.US,D,20250116,000000,16.51,16.9187,16.51,16.9,190165,0
|
| 1060 |
+
DTCR.US,D,20250117,000000,17.03,17.25,16.91,17.03,345256,0
|
| 1061 |
+
DTCR.US,D,20250121,000000,17.28,17.34,17.15,17.34,360517,0
|
| 1062 |
+
DTCR.US,D,20250122,000000,17.67,17.73,17.01,17.04,417387,0
|
| 1063 |
+
DTCR.US,D,20250123,000000,17.14,17.3,17.015,17.29,404084,0
|
| 1064 |
+
DTCR.US,D,20250124,000000,17.41,17.5,17.24,17.29,531455,0
|
| 1065 |
+
DTCR.US,D,20250127,000000,16.94,16.94,16.25,16.42,342740,0
|
| 1066 |
+
DTCR.US,D,20250128,000000,16.49,16.4984,16.0939,16.43,300570,0
|
| 1067 |
+
DTCR.US,D,20250129,000000,16.46,16.73,16.4,16.46,147710,0
|
| 1068 |
+
DTCR.US,D,20250130,000000,16.59,16.78,16.5301,16.71,133013,0
|
| 1069 |
+
DTCR.US,D,20250131,000000,16.7,16.7,16.38,16.42,176874,0
|
| 1070 |
+
DTCR.US,D,20250203,000000,16.1,16.48,16.1,16.43,659263,0
|
| 1071 |
+
DTCR.US,D,20250204,000000,16.49,16.64,16.3701,16.63,138781,0
|
| 1072 |
+
DTCR.US,D,20250205,000000,16.58,16.99,16.57,16.99,178246,0
|
| 1073 |
+
DTCR.US,D,20250206,000000,17.13,17.19,17.0301,17.13,187042,0
|
| 1074 |
+
DTCR.US,D,20250207,000000,17.22,17.25,17.02,17.13,280157,0
|
| 1075 |
+
DTCR.US,D,20250210,000000,17.23,17.53,17.1723,17.46,222704,0
|
| 1076 |
+
DTCR.US,D,20250211,000000,17.48,17.715,17.44,17.69,249817,0
|
| 1077 |
+
DTCR.US,D,20250212,000000,17.65,17.7497,17.35,17.72,140338,0
|
| 1078 |
+
DTCR.US,D,20250213,000000,17.66,17.94,17.5014,17.86,193296,0
|
| 1079 |
+
DTCR.US,D,20250214,000000,18.23,18.33,18.07,18.19,261927,0
|
| 1080 |
+
DTCR.US,D,20250218,000000,18.52,18.635,18.3901,18.58,361858,0
|
| 1081 |
+
DTCR.US,D,20250219,000000,18.58,18.97,18.5,18.81,301883,0
|
| 1082 |
+
DTCR.US,D,20250220,000000,19.19,19.2992,18.8,19.23,273451,0
|
| 1083 |
+
DTCR.US,D,20250221,000000,19.43,19.49,18.7805,18.89,299782,0
|
| 1084 |
+
DTCR.US,D,20250224,000000,18.6,18.6334,18,18.22,389825,0
|
| 1085 |
+
DTCR.US,D,20250225,000000,18.25,18.5021,18.06,18.08,250469,0
|
| 1086 |
+
DTCR.US,D,20250226,000000,18.31,18.36,17.99,18.16,136695,0
|
| 1087 |
+
DTCR.US,D,20250227,000000,18,18.09,17.656,17.71,409761,0
|
| 1088 |
+
DTCR.US,D,20250228,000000,17.46,17.69,17.35,17.66,164091,0
|
| 1089 |
+
DTCR.US,D,20250303,000000,17.81,17.81,17.11,17.24,175312,0
|
| 1090 |
+
DTCR.US,D,20250304,000000,17.14,17.63,17.01,17.41,138087,0
|
| 1091 |
+
DTCR.US,D,20250305,000000,17.55,17.9505,17.5,17.91,113018,0
|
| 1092 |
+
DTCR.US,D,20250306,000000,17.58,17.69,17.28,17.35,129207,0
|
| 1093 |
+
DTCR.US,D,20250307,000000,17.29,17.53,17.11,17.43,99852,0
|
| 1094 |
+
DTCR.US,D,20250310,000000,17.29,17.3779,16.9503,17.1,160736,0
|
| 1095 |
+
DTCR.US,D,20250311,000000,17.25,17.3916,17.04,17.26,133987,0
|
| 1096 |
+
DTCR.US,D,20250312,000000,17.52,17.5362,17.27,17.38,164166,0
|
| 1097 |
+
DTCR.US,D,20250313,000000,17.31,17.36,17.05,17.12,345759,0
|
| 1098 |
+
DTCR.US,D,20250314,000000,17.44,17.8,17.3701,17.76,112435,0
|
| 1099 |
+
DTCR.US,D,20250317,000000,17.75,18.0797,17.75,17.97,250843,0
|
| 1100 |
+
DTCR.US,D,20250318,000000,17.79,17.8,17.62,17.69,96442,0
|
| 1101 |
+
DTCR.US,D,20250319,000000,17.46,17.6399,17.3,17.44,243936,0
|
| 1102 |
+
DTCR.US,D,20250320,000000,17.38,17.462,17.24,17.32,129253,0
|
| 1103 |
+
DTCR.US,D,20250321,000000,17.18,17.37,17.09,17.29,138336,0
|
| 1104 |
+
DTCR.US,D,20250324,000000,17.32,17.4762,17.3159,17.4,68576,0
|
| 1105 |
+
DTCR.US,D,20250325,000000,17.26,17.27,16.98,17.04,111833,0
|
| 1106 |
+
DTCR.US,D,20250326,000000,17.02,17.05,16.76,16.87,103334,0
|
| 1107 |
+
DTCR.US,D,20250327,000000,16.72,16.8163,16.57,16.62,132301,0
|
| 1108 |
+
DTCR.US,D,20250328,000000,16.495,16.58,16.21,16.28,154226,0
|
| 1109 |
+
DTCR.US,D,20250331,000000,16.1,16.4294,16,16.26,362497,0
|
| 1110 |
+
DTCR.US,D,20250401,000000,16.38,16.52,16.21,16.46,160355,0
|
| 1111 |
+
DTCR.US,D,20250402,000000,16.41,16.7036,16.41,16.6,63805,0
|
| 1112 |
+
DTCR.US,D,20250403,000000,16.22,16.59,16.1,16.22,142951,0
|
| 1113 |
+
DTCR.US,D,20250404,000000,15.84,16.069,15.14,15.16,743061,0
|
| 1114 |
+
DTCR.US,D,20250407,000000,14.5,15.4,14.1,14.95,405125,0
|
| 1115 |
+
DTCR.US,D,20250408,000000,15.35,15.35,14.2,14.43,280891,0
|
| 1116 |
+
DTCR.US,D,20250409,000000,14.52,15.49,14.1385,15.37,726865,0
|
| 1117 |
+
DTCR.US,D,20250410,000000,15.19,15.39,14.758,15.14,144513,0
|
| 1118 |
+
DTCR.US,D,20250411,000000,15.15,15.39,15.008,15.39,66726,0
|
| 1119 |
+
DTCR.US,D,20250414,000000,15.73,15.73,15.475,15.61,159974,0
|
| 1120 |
+
DTCR.US,D,20250415,000000,15.65,15.7819,15.51,15.62,55113,0
|
| 1121 |
+
DTCR.US,D,20250416,000000,15.54,15.5849,15.21,15.34,81165,0
|
| 1122 |
+
DTCR.US,D,20250417,000000,15.5,15.7491,15.5,15.59,57296,0
|
| 1123 |
+
DTCR.US,D,20250421,000000,15.89,15.89,15.05,15.33,78589,0
|
| 1124 |
+
DTCR.US,D,20250422,000000,15.43,15.74,15.3968,15.65,114582,0
|
| 1125 |
+
DTCR.US,D,20250423,000000,16.04,16.0999,15.65,15.79,75334,0
|
| 1126 |
+
DTCR.US,D,20250424,000000,15.86,16.03,15.7123,15.95,108530,0
|
| 1127 |
+
DTCR.US,D,20250425,000000,15.91,16.12,15.88,16.12,53761,0
|
| 1128 |
+
DTCR.US,D,20250428,000000,16.08,16.22,15.95,16.21,62460,0
|
| 1129 |
+
DTCR.US,D,20250429,000000,16.29,16.5,16.25,16.44,60841,0
|
| 1130 |
+
DTCR.US,D,20250430,000000,16.27,16.66,16.2287,16.64,204514,0
|
| 1131 |
+
DTCR.US,D,20250501,000000,16.79,16.8907,16.72,16.76,61833,0
|
| 1132 |
+
DTCR.US,D,20250502,000000,17.03,17.225115,17.0001,17.15,81057,0
|
| 1133 |
+
DTCR.US,D,20250505,000000,17.13,17.3032,17.04,17.18,110180,0
|
| 1134 |
+
DTCR.US,D,20250506,000000,17.16,17.25,17,17.19,75280,0
|
| 1135 |
+
DTCR.US,D,20250507,000000,17.16,17.16,16.8422,16.93,91362,0
|
| 1136 |
+
DTCR.US,D,20250508,000000,17.21,17.21,16.86,16.9,82027,0
|
| 1137 |
+
DTCR.US,D,20250509,000000,16.93,17.043,16.92,16.95,47346,0
|
| 1138 |
+
DTCR.US,D,20250512,000000,17.41,17.41,17.1246,17.2,308372,0
|
| 1139 |
+
DTCR.US,D,20250513,000000,17.23,17.25,17,17.13,125316,0
|
| 1140 |
+
DTCR.US,D,20250514,000000,17.22,17.36,17.15,17.18,133992,0
|
| 1141 |
+
DTCR.US,D,20250515,000000,17.11,17.2799,17.085,17.25,143549,0
|
| 1142 |
+
DTCR.US,D,20250516,000000,17.37,17.59,17.301,17.57,135816,0
|
| 1143 |
+
DTCR.US,D,20250519,000000,17.38,17.62,17.37,17.61,236182,0
|
| 1144 |
+
DTCR.US,D,20250520,000000,17.6,17.6199,17.4892,17.57,97558,0
|
| 1145 |
+
DTCR.US,D,20250521,000000,17.54,17.7899,17.43,17.46,133878,0
|
| 1146 |
+
DTCR.US,D,20250522,000000,17.44,17.475,17.2994,17.33,105003,0
|
| 1147 |
+
DTCR.US,D,20250523,000000,17.21,17.3896,17.19,17.31,84485,0
|
| 1148 |
+
DTCR.US,D,20250527,000000,17.45,17.6,17.41,17.51,126840,0
|
| 1149 |
+
DTCR.US,D,20250528,000000,17.41,17.41,17.24,17.31,168692,0
|
| 1150 |
+
DTCR.US,D,20250529,000000,17.44,17.46,17.27,17.4,96602,0
|
| 1151 |
+
DTCR.US,D,20250530,000000,17.25,17.26,17.03,17.22,121604,0
|
| 1152 |
+
DTCR.US,D,20250602,000000,17.26,17.54,17.2006,17.54,60974,0
|
| 1153 |
+
DTCR.US,D,20250603,000000,17.55,17.63,17.39,17.63,133039,0
|
| 1154 |
+
DTCR.US,D,20250604,000000,17.7,18.04,17.69,18,320684,0
|
| 1155 |
+
DTCR.US,D,20250605,000000,18.23,18.23,17.94,18.02,147569,0
|
| 1156 |
+
DTCR.US,D,20250606,000000,18.13,18.1994,18.0352,18.05,113335,0
|
| 1157 |
+
DTCR.US,D,20250609,000000,18.18,18.21,18.05,18.1,251231,0
|
| 1158 |
+
DTCR.US,D,20250610,000000,18.21,18.25,18.09,18.25,96207,0
|
| 1159 |
+
DTCR.US,D,20250611,000000,18.35,18.36,18.13,18.21,140204,0
|
| 1160 |
+
DTCR.US,D,20250612,000000,18.15,18.33,18.15,18.3,124787,0
|
| 1161 |
+
DTCR.US,D,20250613,000000,18.04,18.13,17.85,17.91,124872,0
|
| 1162 |
+
DTCR.US,D,20250616,000000,18.16,18.36,18.1044,18.29,247184,0
|
| 1163 |
+
DTCR.US,D,20250617,000000,18.26,18.2914,18.09,18.13,158305,0
|
| 1164 |
+
DTCR.US,D,20250618,000000,18.2,18.3,18.12,18.19,124072,0
|
| 1165 |
+
DTCR.US,D,20250620,000000,18.22,18.27,18.09,18.14,122235,0
|
| 1166 |
+
DTCR.US,D,20250623,000000,18.16,18.3299,18.06,18.32,101532,0
|
| 1167 |
+
DTCR.US,D,20250624,000000,18.52,18.79,18.46,18.76,116510,0
|
| 1168 |
+
DTCR.US,D,20250625,000000,18.8,18.8492,18.485,18.5,143323,0
|
| 1169 |
+
DTCR.US,D,20250626,000000,18.51,18.51,18.0993,18.42,135818,0
|
| 1170 |
+
DTCR.US,D,20250627,000000,18.42,18.5914,18.315,18.5,150764,0
|
| 1171 |
+
DTCR.US,D,20250630,000000,18.57,18.66,18.3775,18.64,216653,0
|
| 1172 |
+
DTCR.US,D,20250701,000000,18.55,18.55,18.37,18.46,223114,0
|
| 1173 |
+
DTCR.US,D,20250702,000000,18.45,18.7,18.41,18.68,188178,0
|
| 1174 |
+
DTCR.US,D,20250703,000000,18.69,18.83,18.65,18.8,106905,0
|
| 1175 |
+
DTCR.US,D,20250707,000000,18.62,18.62,18.29,18.41,193932,0
|
| 1176 |
+
DTCR.US,D,20250708,000000,18.63,18.63,18.41,18.45,136435,0
|
| 1177 |
+
DTCR.US,D,20250709,000000,18.56,18.56,18.35,18.52,185628,0
|
| 1178 |
+
DTCR.US,D,20250710,000000,18.6,18.6,18.42,18.51,153844,0
|
| 1179 |
+
DTCR.US,D,20250711,000000,18.45,18.55,18.375,18.53,129388,0
|
| 1180 |
+
DTCR.US,D,20250714,000000,18.58,18.685,18.545,18.67,124669,0
|
| 1181 |
+
DTCR.US,D,20250715,000000,19.1,19.1,18.86,18.93,273675,0
|
| 1182 |
+
DTCR.US,D,20250716,000000,19.03,19.12,18.8242,19.11,195480,0
|
| 1183 |
+
DTCR.US,D,20250717,000000,19.06,19.2799,19.03,19.25,261570,0
|
| 1184 |
+
DTCR.US,D,20250718,000000,19.34,19.45,19.225,19.315,239230,0
|
| 1185 |
+
DTCR.US,D,20250721,000000,19.54,19.54,19.26,19.29,199151,0
|
| 1186 |
+
DTCR.US,D,20250722,000000,19.44,19.44,19.12,19.35,782845,0
|
| 1187 |
+
DTCR.US,D,20250723,000000,19.51,19.53,19.37,19.53,255198,0
|
| 1188 |
+
DTCR.US,D,20250724,000000,19.59,19.605374,19.45,19.53,203970,0
|
| 1189 |
+
DTCR.US,D,20250725,000000,19.48,19.5097,19.35,19.5,181917,0
|
| 1190 |
+
DTCR.US,D,20250728,000000,19.58,19.58,19.32,19.36,355021,0
|
| 1191 |
+
DTCR.US,D,20250729,000000,19.42,19.42,19.22,19.25,249770,0
|
| 1192 |
+
DTCR.US,D,20250730,000000,19.26,19.3299,18.97,19.08,235591,0
|
| 1193 |
+
DTCR.US,D,20250731,000000,19.23,19.36,19.01,19.06,581598,0
|
| 1194 |
+
DTCR.US,D,20250801,000000,18.96,19,18.65,18.74,234910,0
|
| 1195 |
+
DTCR.US,D,20250804,000000,18.92,19.07,18.82,19.05,250851,0
|
| 1196 |
+
DTCR.US,D,20250805,000000,19.11,19.11,18.8601,18.98,207393,0
|
| 1197 |
+
DTCR.US,D,20250806,000000,18.83,18.8991,18.7624,18.82,225343,0
|
| 1198 |
+
DTCR.US,D,20250807,000000,19.03,19.0499,18.78,18.92,296216,0
|
| 1199 |
+
DTCR.US,D,20250808,000000,18.96,18.96,18.765,18.79,166262,0
|
| 1200 |
+
DTCR.US,D,20250811,000000,18.95,18.99,18.8,18.82,303861,0
|
| 1201 |
+
DTCR.US,D,20250812,000000,18.91,19,18.77,19,295639,0
|
| 1202 |
+
DTCR.US,D,20250813,000000,19.04,19.0955,18.8899,18.95,249300,0
|
| 1203 |
+
DTCR.US,D,20250814,000000,18.85,18.85,18.55,18.75,161280,0
|
| 1204 |
+
DTCR.US,D,20250815,000000,18.8,18.815,18.6993,18.73,184797,0
|
| 1205 |
+
DTCR.US,D,20250818,000000,18.87,18.91,18.7501,18.78,246708,0
|
| 1206 |
+
DTCR.US,D,20250819,000000,18.83,18.8847,18.62,18.7,141287,0
|
| 1207 |
+
DTCR.US,D,20250820,000000,18.7,18.73,18.431317,18.73,116673,0
|
| 1208 |
+
DTCR.US,D,20250821,000000,18.6,18.68,18.4849,18.59,95425,0
|
| 1209 |
+
DTCR.US,D,20250822,000000,18.67,19.17,18.63,19.03,161676,0
|
| 1210 |
+
DTCR.US,D,20250825,000000,19.03,19.04,18.89,18.9,138452,0
|
| 1211 |
+
DTCR.US,D,20250826,000000,18.9,18.98,18.8101,18.93,179018,0
|
| 1212 |
+
DTCR.US,D,20250827,000000,18.89,18.97,18.8399,18.94,158533,0
|
| 1213 |
+
DTCR.US,D,20250828,000000,19,19.1,18.9601,19.01,194966,0
|
| 1214 |
+
DTCR.US,D,20250829,000000,19.06,19.11,18.85,18.91,182378,0
|
| 1215 |
+
DTCR.US,D,20250902,000000,18.64,18.675,18.44,18.53,788837,0
|
| 1216 |
+
DTCR.US,D,20250903,000000,18.52,18.52,18.28,18.33,122369,0
|
| 1217 |
+
DTCR.US,D,20250904,000000,18.31,18.32,18.1302,18.32,135231,0
|
| 1218 |
+
DTCR.US,D,20250905,000000,18.65,18.69,18.44,18.55,217987,0
|
| 1219 |
+
DTCR.US,D,20250908,000000,18.6,18.6,18.34,18.52,279857,0
|
| 1220 |
+
DTCR.US,D,20250909,000000,18.58,18.81,18.53,18.81,195903,0
|
| 1221 |
+
DTCR.US,D,20250910,000000,19.03,19.29,18.99,19.17,1037569,0
|
| 1222 |
+
DTCR.US,D,20250911,000000,19.27,19.6598,19.25,19.64,299337,0
|
| 1223 |
+
DTCR.US,D,20250912,000000,19.65,19.76,19.615,19.72,196623,0
|
| 1224 |
+
DTCR.US,D,20250915,000000,19.85,19.89,19.73,19.84,303123,0
|
| 1225 |
+
DTCR.US,D,20250916,000000,19.88,19.88,19.72,19.85,213825,0
|
| 1226 |
+
DTCR.US,D,20250917,000000,19.96,20.2,19.855,20.01,340279,0
|
| 1227 |
+
DTCR.US,D,20250918,000000,20.28,20.35,20.12,20.23,334830,0
|
| 1228 |
+
DTCR.US,D,20250919,000000,20.25,20.26,20.0739,20.18,351059,0
|
| 1229 |
+
DTCR.US,D,20250922,000000,20.19,20.68,20.19,20.64,374133,0
|
| 1230 |
+
DTCR.US,D,20250923,000000,20.72,20.7316,20.455,20.55,355401,0
|
| 1231 |
+
DTCR.US,D,20250924,000000,20.7,20.77,20.45,20.48,341791,0
|
| 1232 |
+
DTCR.US,D,20250925,000000,20.305,20.575,20.195,20.49,710315,0
|
| 1233 |
+
DTCR.US,D,20250926,000000,20.43,20.43,20.1676,20.37,280290,0
|
| 1234 |
+
DTCR.US,D,20250929,000000,20.51,20.525,20.3,20.31,312930,0
|
| 1235 |
+
DTCR.US,D,20250930,000000,20.48,20.545,20.325,20.48,291688,0
|
| 1236 |
+
DTCR.US,D,20251001,000000,20.46,20.83,20.395,20.82,378112,0
|
| 1237 |
+
DTCR.US,D,20251002,000000,21.12,21.24,21.03,21.12,418388,0
|
| 1238 |
+
DTCR.US,D,20251003,000000,21.195,21.33,21.005,21.14,583386,0
|
| 1239 |
+
DTCR.US,D,20251006,000000,21.46,21.54,21.34,21.36,591659,0
|
| 1240 |
+
DTCR.US,D,20251007,000000,21.65,21.65,21.0702,21.26,688643,0
|
| 1241 |
+
DTCR.US,D,20251008,000000,21.275,21.52,21.18,21.52,312037,0
|
| 1242 |
+
DTCR.US,D,20251009,000000,21.6298,21.6298,21.32,21.59,413086,0
|
| 1243 |
+
DTCR.US,D,20251010,000000,22.14,22.2599,21.125,21.16,574440,0
|
| 1244 |
+
DTCR.US,D,20251013,000000,21.65,21.86,21.6,21.61,394527,0
|
| 1245 |
+
DTCR.US,D,20251014,000000,21.29,21.75,21.168,21.49,507380,0
|
| 1246 |
+
DTCR.US,D,20251015,000000,21.79,22.18,21.61,21.99,635293,0
|
| 1247 |
+
DTCR.US,D,20251016,000000,22.31,22.49,21.97,22.03,549308,0
|
| 1248 |
+
DTCR.US,D,20251017,000000,21.85,21.88,21.51,21.77,265051,0
|
| 1249 |
+
DTCR.US,D,20251020,000000,22.08,22.26,21.98,22.24,344674,0
|
| 1250 |
+
DTCR.US,D,20251021,000000,22.18,22.18,21.7,21.82,632232,0
|
| 1251 |
+
DTCR.US,D,20251022,000000,21.8,21.88,21.28,21.52,459080,0
|
| 1252 |
+
DTCR.US,D,20251023,000000,21.69,22,21.57,21.95,292074,0
|
| 1253 |
+
DTCR.US,D,20251024,000000,22.28,22.47,22.25,22.28,785757,0
|
| 1254 |
+
DTCR.US,D,20251027,000000,22.81,22.81,22.51,22.65,628228,0
|
| 1255 |
+
DTCR.US,D,20251028,000000,22.55,22.69,22.28,22.47,514356,0
|
| 1256 |
+
DTCR.US,D,20251029,000000,22.67,22.7402,22.29,22.4,432716,0
|
| 1257 |
+
DTCR.US,D,20251030,000000,22.26,22.63,22.2,22.3,412023,0
|
| 1258 |
+
DTCR.US,D,20251031,000000,22.31,22.56,22.16,22.36,616889,0
|
| 1259 |
+
DTCR.US,D,20251103,000000,22.59,22.6,22.1,22.31,390463,0
|
| 1260 |
+
DTCR.US,D,20251104,000000,21.89,22.19,21.63,21.71,635763,0
|
| 1261 |
+
DTCR.US,D,20251105,000000,21.72,22.18,21.72,22.08,781899,0
|
| 1262 |
+
DTCR.US,D,20251106,000000,22.145,22.19,21.71,21.73,469393,0
|
| 1263 |
+
DTCR.US,D,20251107,000000,21.52,21.74,21.1436,21.74,468510,0
|
| 1264 |
+
DTCR.US,D,20251110,000000,22.15,22.31,22.02,22.19,700326,0
|
| 1265 |
+
DTCR.US,D,20251111,000000,22.17,22.17,21.862,22,331955,0
|
| 1266 |
+
DTCR.US,D,20251112,000000,22.07,22.1,21.63,21.69,547054,0
|
| 1267 |
+
DTCR.US,D,20251113,000000,21.5,21.5,20.72,20.78,504535,0
|
| 1268 |
+
DTCR.US,D,20251114,000000,20.43,21.01,20.32,20.85,499401,0
|
| 1269 |
+
DTCR.US,D,20251117,000000,20.88,21.07,20.5101,20.65,561736,0
|
| 1270 |
+
DTCR.US,D,20251118,000000,20.38,20.575,20.19,20.43,372336,0
|
| 1271 |
+
DTCR.US,D,20251119,000000,20.38,20.45,20.12,20.33,269724,0
|
| 1272 |
+
DTCR.US,D,20251120,000000,20.77,20.7925,19.73,19.76,679766,0
|
| 1273 |
+
DTCR.US,D,20251121,000000,19.77,19.8796,19.25,19.73,588344,0
|
| 1274 |
+
DTCR.US,D,20251124,000000,19.91,20.34,19.9,20.31,522024,0
|
| 1275 |
+
DTCR.US,D,20251125,000000,20.25,20.34,19.96,20.32,308217,0
|
| 1276 |
+
DTCR.US,D,20251126,000000,20.34,20.62,20.29,20.54,242789,0
|
| 1277 |
+
DTCR.US,D,20251128,000000,20.67,20.91,20.595,20.91,322237,0
|
| 1278 |
+
DTCR.US,D,20251201,000000,20.63,20.87,20.567,20.76,2572152,0
|
| 1279 |
+
DTCR.US,D,20251202,000000,20.85,20.96,20.765,20.78,274113,0
|
| 1280 |
+
DTCR.US,D,20251203,000000,20.76,20.98,20.62,20.97,601414,0
|
| 1281 |
+
DTCR.US,D,20251204,000000,20.915,21.141,20.82,21.07,269272,0
|
| 1282 |
+
DTCR.US,D,20251205,000000,21.28,21.47,21.19,21.35,294014,0
|
| 1283 |
+
DTCR.US,D,20251208,000000,21.63,21.735,21.43,21.73,501715,0
|
| 1284 |
+
DTCR.US,D,20251209,000000,21.68,21.97,21.68,21.78,269836,0
|
| 1285 |
+
DTCR.US,D,20251210,000000,21.72,21.81,21.5405,21.65,427170,0
|
| 1286 |
+
DTCR.US,D,20251211,000000,21.53,21.66,21.27,21.66,383181,0
|
| 1287 |
+
DTCR.US,D,20251212,000000,21.67,21.78,21.03,21.11,344317,0
|
| 1288 |
+
DTCR.US,D,20251215,000000,21.22,21.26,20.66,20.68,534112,0
|
| 1289 |
+
DTCR.US,D,20251216,000000,20.62,20.7199,20.34,20.51,441397,0
|
| 1290 |
+
DTCR.US,D,20251217,000000,20.68,20.73,20.0841,20.12,256854,0
|
| 1291 |
+
DTCR.US,D,20251218,000000,20.555,20.6296,20.325,20.36,223873,0
|
| 1292 |
+
DTCR.US,D,20251219,000000,20.37,20.835,20.37,20.76,406826,0
|
| 1293 |
+
DTCR.US,D,20251222,000000,21.09,21.09,20.89,20.96,320333,0
|
| 1294 |
+
DTCR.US,D,20251223,000000,20.9,20.9858,20.77,20.935,331398,0
|
| 1295 |
+
DTCR.US,D,20251224,000000,21,21.16,21,21.1,221592,0
|
| 1296 |
+
DTCR.US,D,20251226,000000,21.17,21.17,21.03,21.09,279113,0
|
| 1297 |
+
DTCR.US,D,20251229,000000,20.95,21.18,20.94,21.15,481093,0
|
| 1298 |
+
DTCR.US,D,20251230,000000,21.32,21.33,21.17,21.21,469885,0
|
| 1299 |
+
DTCR.US,D,20251231,000000,21.26,21.26,21.098,21.1,337751,0
|
| 1300 |
+
DTCR.US,D,20260102,000000,21.6,21.99,21.56,21.95,756487,0
|
| 1301 |
+
DTCR.US,D,20260105,000000,22.26,22.27,21.9096,22.22,681076,0
|
| 1302 |
+
DTCR.US,D,20260106,000000,22.47,22.66,22.385,22.6,798041,0
|
| 1303 |
+
DTCR.US,D,20260107,000000,22.78,22.81,22.44,22.45,628868,0
|
| 1304 |
+
DTCR.US,D,20260108,000000,22.61,22.88,22.5491,22.62,775087,0
|
| 1305 |
+
DTCR.US,D,20260109,000000,22.58,23.14,22.49,23.1,516879,0
|
| 1306 |
+
DTCR.US,D,20260112,000000,23.09,23.475,23.09,23.44,1023832,0
|
| 1307 |
+
DTCR.US,D,20260113,000000,23.285,23.425,23.15,23.32,780675,0
|
| 1308 |
+
DTCR.US,D,20260114,000000,23.46,23.46,23.17,23.43,690604,0
|
| 1309 |
+
DTCR.US,D,20260115,000000,23.75,23.75,23.45,23.49,712712,0
|
| 1310 |
+
DTCR.US,D,20260116,000000,23.65,23.83,23.5101,23.8,751549,0
|
| 1311 |
+
DTCR.US,D,20260120,000000,23.57,23.6499,23.236,23.31,760103,0
|
| 1312 |
+
DTCR.US,D,20260121,000000,23.59,23.7455,23.23,23.63,647329,0
|
| 1313 |
+
DTCR.US,D,20260122,000000,23.85,23.91,23.61,23.74,672466,0
|
| 1314 |
+
DTCR.US,D,20260123,000000,23.64,23.97,23.36,23.82,592667,0
|
| 1315 |
+
DTCR.US,D,20260126,000000,24.16,24.38,24.05,24.11,916147,0
|
| 1316 |
+
DTCR.US,D,20260127,000000,24.36,24.86,24.2635,24.78,1222909,0
|
| 1317 |
+
DTCR.US,D,20260128,000000,25.35,25.4,25.07,25.25,1172076,0
|
| 1318 |
+
DTCR.US,D,20260129,000000,25.33,25.43,24.58,25.12,1313832,0
|
| 1319 |
+
DTCR.US,D,20260130,000000,25.01,25.285,24.33,24.47,774178,0
|
| 1320 |
+
DTCR.US,D,20260202,000000,24.39,24.7997,24.35,24.51,735785,0
|
| 1321 |
+
DTCR.US,D,20260203,000000,24.64,24.72,23.87,24.29,771745,0
|
| 1322 |
+
DTCR.US,D,20260204,000000,24.34,24.35,23.72,23.92,746330,0
|
| 1323 |
+
DTCR.US,D,20260205,000000,23.68,23.8599,23.31,23.5,733021,0
|
| 1324 |
+
DTCR.US,D,20260206,000000,23.84,24.615,23.775,24.59,854054,0
|
| 1325 |
+
DTCR.US,D,20260209,000000,24.49,25.07,24.4,25.01,743868,0
|
| 1326 |
+
DTCR.US,D,20260210,000000,25.05,25.3099,24.95,25.13,1071616,0
|
| 1327 |
+
DTCR.US,D,20260211,000000,25.46,25.575,25.0319,25.57,877539,0
|
| 1328 |
+
DTCR.US,D,20260212,000000,26.165,26.46,26.03,26.04,1451038,0
|
| 1329 |
+
DTCR.US,D,20260213,000000,26,26.3699,25.7501,26.21,976837,0
|
| 1330 |
+
DTCR.US,D,20260217,000000,26.58,26.73,25.99,26.11,1344209,0
|
| 1331 |
+
DTCR.US,D,20260218,000000,26.1,26.1,25.375,25.48,1016928,0
|
daily/us/nasdaq etfs/dvlu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/dvqq.us.txt
ADDED
|
@@ -0,0 +1,200 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DVQQ.US,D,20241218,000000,25.06,25.06,23.42,23.5368,1205,0
|
| 3 |
+
DVQQ.US,D,20241219,000000,23.43,23.43,23.2634,23.2634,799,0
|
| 4 |
+
DVQQ.US,D,20241220,000000,23.78,23.79,23.449,23.449,14029,0
|
| 5 |
+
DVQQ.US,D,20241223,000000,23.72,23.7576,23.72,23.7576,200,0
|
| 6 |
+
DVQQ.US,D,20241224,000000,24,24.1116,24,24.1116,1158,0
|
| 7 |
+
DVQQ.US,D,20241226,000000,24.13,24.13,24.1126,24.1126,300,0
|
| 8 |
+
DVQQ.US,D,20250102,000000,23.255,23.255,23.02,23.0943,870,0
|
| 9 |
+
DVQQ.US,D,20250103,000000,23.3,23.5067,23.3,23.5067,402,0
|
| 10 |
+
DVQQ.US,D,20250106,000000,23.8302,23.93,23.7751,23.7751,422,0
|
| 11 |
+
DVQQ.US,D,20250107,000000,23.77,23.7701,23.29,23.3397,2071,0
|
| 12 |
+
DVQQ.US,D,20250108,000000,23.3068,23.36,23.17,23.3437,308,0
|
| 13 |
+
DVQQ.US,D,20250110,000000,22.99,23,22.86,22.9897,884,0
|
| 14 |
+
DVQQ.US,D,20250113,000000,22.7,22.94,22.7,22.9103,343,0
|
| 15 |
+
DVQQ.US,D,20250114,000000,22.97,22.99,22.76,22.8444,631,0
|
| 16 |
+
DVQQ.US,D,20250115,000000,23.265,23.45,23.23,23.4022,851,0
|
| 17 |
+
DVQQ.US,D,20250116,000000,23.44,23.44,23.2544,23.2544,332,0
|
| 18 |
+
DVQQ.US,D,20250117,000000,23.52,23.68,23.52,23.615,767,0
|
| 19 |
+
DVQQ.US,D,20250121,000000,23.71,23.82,23.64,23.7532,1338,0
|
| 20 |
+
DVQQ.US,D,20250122,000000,23.97,24.1096,23.97,24.0632,790,0
|
| 21 |
+
DVQQ.US,D,20250123,000000,23.952,24.13,23.91,24.1025,7072,0
|
| 22 |
+
DVQQ.US,D,20250124,000000,24.34,24.34,23.88,23.9573,1115,0
|
| 23 |
+
DVQQ.US,D,20250127,000000,23.06,23.3,22.99,23.1143,859,0
|
| 24 |
+
DVQQ.US,D,20250128,000000,21.78,23.53,21.78,23.4756,1826,0
|
| 25 |
+
DVQQ.US,D,20250129,000000,23.41,23.46,23.41,23.4308,527,0
|
| 26 |
+
DVQQ.US,D,20250130,000000,23.5,23.62,23.5,23.5544,4545,0
|
| 27 |
+
DVQQ.US,D,20250131,000000,23.88,23.88,23.47,23.5332,5009,0
|
| 28 |
+
DVQQ.US,D,20250203,000000,23.4,23.4,23.3185,23.3185,4780,0
|
| 29 |
+
DVQQ.US,D,20250204,000000,23.63,23.6508,23.62,23.6508,3711,0
|
| 30 |
+
DVQQ.US,D,20250205,000000,23.71,23.7547,23.71,23.7508,3713,0
|
| 31 |
+
DVQQ.US,D,20250206,000000,23.85,23.8845,23.8399,23.8845,6523,0
|
| 32 |
+
DVQQ.US,D,20250207,000000,23.77,23.78,23.5833,23.5833,7698,0
|
| 33 |
+
DVQQ.US,D,20250210,000000,23.92,23.92,23.89,23.8943,4130,0
|
| 34 |
+
DVQQ.US,D,20250211,000000,23.84,23.84,23.8026,23.8026,5809,0
|
| 35 |
+
DVQQ.US,D,20250212,000000,23.74,23.8643,23.74,23.8643,1080,0
|
| 36 |
+
DVQQ.US,D,20250213,000000,24.04,24.2322,24.04,24.2322,235,0
|
| 37 |
+
DVQQ.US,D,20250214,000000,24.28,24.3492,24.28,24.3492,184,0
|
| 38 |
+
DVQQ.US,D,20250218,000000,24.41,24.41,24.3795,24.3795,105,0
|
| 39 |
+
DVQQ.US,D,20250219,000000,24.42,24.4222,24.42,24.4222,254,0
|
| 40 |
+
DVQQ.US,D,20250220,000000,24.14,24.25,24.14,24.2273,2513,0
|
| 41 |
+
DVQQ.US,D,20250221,000000,24.16,24.16,23.5507,23.5507,207,0
|
| 42 |
+
DVQQ.US,D,20250224,000000,23.48,23.48,23.21,23.21,705,0
|
| 43 |
+
DVQQ.US,D,20250225,000000,22.84,22.9,22.8165,22.8165,405,0
|
| 44 |
+
DVQQ.US,D,20250226,000000,23.07,23.07,22.8463,22.8463,100,0
|
| 45 |
+
DVQQ.US,D,20250227,000000,22.74,22.78,21.9556,21.9556,1361,0
|
| 46 |
+
DVQQ.US,D,20250228,000000,22.01,22.4163,22.01,22.4163,107,0
|
| 47 |
+
DVQQ.US,D,20250303,000000,22.49,22.49,21.7754,21.7754,247,0
|
| 48 |
+
DVQQ.US,D,20250304,000000,21.34,21.6949,21.29,21.6949,5042,0
|
| 49 |
+
DVQQ.US,D,20250305,000000,21.78,22.0164,21.71,22.0164,3692,0
|
| 50 |
+
DVQQ.US,D,20250306,000000,21.72,21.72,21.3387,21.3387,100,0
|
| 51 |
+
DVQQ.US,D,20250307,000000,21.18,21.5214,20.97,21.5214,1251,0
|
| 52 |
+
DVQQ.US,D,20250310,000000,20.97,20.97,20.47,20.5475,30707,0
|
| 53 |
+
DVQQ.US,D,20250311,000000,20.55,20.5536,20.55,20.5536,130,0
|
| 54 |
+
DVQQ.US,D,20250312,000000,20.78,20.78,20.7038,20.7038,100,0
|
| 55 |
+
DVQQ.US,D,20250313,000000,20.69,20.69,20.3444,20.3444,994,0
|
| 56 |
+
DVQQ.US,D,20250317,000000,20.83,20.9601,20.83,20.9601,201,0
|
| 57 |
+
DVQQ.US,D,20250318,000000,20.82,20.82,20.64,20.645,1165,0
|
| 58 |
+
DVQQ.US,D,20250319,000000,20.82,20.99,20.82,20.875,1060,0
|
| 59 |
+
DVQQ.US,D,20250321,000000,20.69,20.9233,20.69,20.9233,2847,0
|
| 60 |
+
DVQQ.US,D,20250324,000000,21.284,21.306,21.284,21.306,600,0
|
| 61 |
+
DVQQ.US,D,20250326,000000,21.13,21.13,21.0306,21.0306,2375,0
|
| 62 |
+
DVQQ.US,D,20250327,000000,21.04,21.04,20.92,20.9416,2683,0
|
| 63 |
+
DVQQ.US,D,20250328,000000,20.546,20.57,20.49,20.5299,8120,0
|
| 64 |
+
DVQQ.US,D,20250331,000000,20.46,20.5365,20.46,20.5365,574,0
|
| 65 |
+
DVQQ.US,D,20250403,000000,19.99,20.0161,19.79,19.8536,1196,0
|
| 66 |
+
DVQQ.US,D,20250404,000000,19.02,19.16,19.02,19.06,5977,0
|
| 67 |
+
DVQQ.US,D,20250407,000000,19.15,19.15,19,19.09,1405,0
|
| 68 |
+
DVQQ.US,D,20250408,000000,19.45,19.45,18.77,18.77,1602,0
|
| 69 |
+
DVQQ.US,D,20250409,000000,18.99,20.27,18.99,20.27,8351,0
|
| 70 |
+
DVQQ.US,D,20250410,000000,20.27,20.27,19.565,19.92,5504,0
|
| 71 |
+
DVQQ.US,D,20250414,000000,19.93,20,19.93,20,1002,0
|
| 72 |
+
DVQQ.US,D,20250415,000000,20.01,20.0296,19.98,20.0296,4286,0
|
| 73 |
+
DVQQ.US,D,20250416,000000,19.84,19.84,19.73,19.7986,2621,0
|
| 74 |
+
DVQQ.US,D,20250417,000000,19.76,19.805,19.76,19.805,540,0
|
| 75 |
+
DVQQ.US,D,20250515,000000,21.645,21.6672,21.645,21.6672,509,0
|
| 76 |
+
DVQQ.US,D,20250530,000000,21.48,21.7373,21.48,21.7373,935,0
|
| 77 |
+
DVQQ.US,D,20250602,000000,21.8,21.8856,21.8,21.8856,106,0
|
| 78 |
+
DVQQ.US,D,20250604,000000,22.08,22.181,22.08,22.181,2810,0
|
| 79 |
+
DVQQ.US,D,20250605,000000,22.18,22.18,21.88,21.88,1504,0
|
| 80 |
+
DVQQ.US,D,20250618,000000,22.28,22.28,22.0754,22.0754,578,0
|
| 81 |
+
DVQQ.US,D,20250623,000000,22.14,22.2875,22.14,22.2875,307,0
|
| 82 |
+
DVQQ.US,D,20250625,000000,22.9,22.9,22.9,22.9,145,0
|
| 83 |
+
DVQQ.US,D,20250630,000000,23.6099,23.64,23.5891,23.62,3254,0
|
| 84 |
+
DVQQ.US,D,20250701,000000,23.2122,23.35,23.2122,23.2984,1566,0
|
| 85 |
+
DVQQ.US,D,20250703,000000,24.02,24.03,23.94,24.03,5423,0
|
| 86 |
+
DVQQ.US,D,20250708,000000,23.79,23.82,23.73,23.73,410,0
|
| 87 |
+
DVQQ.US,D,20250715,000000,24.13,24.13,23.9959,23.9959,329,0
|
| 88 |
+
DVQQ.US,D,20250716,000000,23.85,24.0215,23.85,24.0215,396,0
|
| 89 |
+
DVQQ.US,D,20250717,000000,24.39,24.4269,24.38,24.3836,568,0
|
| 90 |
+
DVQQ.US,D,20250721,000000,24.71,24.71,24.5669,24.5669,302,0
|
| 91 |
+
DVQQ.US,D,20250722,000000,24.29,24.3609,24.29,24.3609,262,0
|
| 92 |
+
DVQQ.US,D,20250723,000000,24.26,24.4937,24.24,24.4937,444,0
|
| 93 |
+
DVQQ.US,D,20250724,000000,24.53,24.7,24.53,24.6624,318,0
|
| 94 |
+
DVQQ.US,D,20250729,000000,24.88,24.88,24.7741,24.7741,329,0
|
| 95 |
+
DVQQ.US,D,20250730,000000,24.94,25.04,24.8557,24.8557,202,0
|
| 96 |
+
DVQQ.US,D,20250731,000000,25.24,25.24,24.6008,24.6008,304,0
|
| 97 |
+
DVQQ.US,D,20250801,000000,23.87,23.87,23.6889,23.6889,219,0
|
| 98 |
+
DVQQ.US,D,20250804,000000,24.39,24.5172,24.39,24.5172,340,0
|
| 99 |
+
DVQQ.US,D,20250805,000000,24.51,24.51,24.1485,24.1485,207,0
|
| 100 |
+
DVQQ.US,D,20250806,000000,24.41,24.7631,24.39,24.7631,201,0
|
| 101 |
+
DVQQ.US,D,20250808,000000,25.3,25.3249,25.27,25.3249,310,0
|
| 102 |
+
DVQQ.US,D,20250811,000000,25.42,25.42,25.1504,25.1504,309,0
|
| 103 |
+
DVQQ.US,D,20250812,000000,25.6931,25.7618,25.6931,25.7618,141,0
|
| 104 |
+
DVQQ.US,D,20250813,000000,25.75,25.7785,25.75,25.7785,221,0
|
| 105 |
+
DVQQ.US,D,20250814,000000,25.84,25.84,25.7632,25.7632,155,0
|
| 106 |
+
DVQQ.US,D,20250815,000000,25.53,25.53,25.5157,25.5157,146,0
|
| 107 |
+
DVQQ.US,D,20250818,000000,25.45,25.5281,25.45,25.5281,121,0
|
| 108 |
+
DVQQ.US,D,20250819,000000,25.33,25.33,24.83,24.8841,336,0
|
| 109 |
+
DVQQ.US,D,20250822,000000,24.71,25.077,24.71,25.077,242,0
|
| 110 |
+
DVQQ.US,D,20250912,000000,26.29,26.31,26.2729,26.2729,1931,0
|
| 111 |
+
DVQQ.US,D,20250915,000000,26.64,26.6666,26.6096,26.6666,327,0
|
| 112 |
+
DVQQ.US,D,20250916,000000,26.65,26.71,26.64,26.6617,23234,0
|
| 113 |
+
DVQQ.US,D,20250917,000000,26.48,26.885,26.26,26.4992,15039,0
|
| 114 |
+
DVQQ.US,D,20250918,000000,26.95,27.17,26.95,27.0106,6985,0
|
| 115 |
+
DVQQ.US,D,20250919,000000,27.18,27.3923,27.14,27.3923,1970,0
|
| 116 |
+
DVQQ.US,D,20250922,000000,27.39,27.69,27.39,27.6799,825,0
|
| 117 |
+
DVQQ.US,D,20250923,000000,27.55,27.5628,27.2582,27.2582,2349,0
|
| 118 |
+
DVQQ.US,D,20250924,000000,27.26,27.26,27.05,27.088,1452,0
|
| 119 |
+
DVQQ.US,D,20250925,000000,26.86,26.86,26.53,26.8469,368,0
|
| 120 |
+
DVQQ.US,D,20250926,000000,26.78,27.0938,26.78,27.0938,229,0
|
| 121 |
+
DVQQ.US,D,20250929,000000,27.6,27.6,27.2926,27.2926,726,0
|
| 122 |
+
DVQQ.US,D,20250930,000000,27.17,27.4507,27.17,27.4507,297,0
|
| 123 |
+
DVQQ.US,D,20251001,000000,27.71,27.7495,27.709,27.7344,13813,0
|
| 124 |
+
DVQQ.US,D,20251002,000000,27.74,27.9399,27.74,27.9093,5690,0
|
| 125 |
+
DVQQ.US,D,20251003,000000,27.9,27.96,27.6856,27.6856,522,0
|
| 126 |
+
DVQQ.US,D,20251006,000000,28.03,28.19,28.03,28.1142,438,0
|
| 127 |
+
DVQQ.US,D,20251007,000000,28.23,28.23,27.7751,27.7751,823,0
|
| 128 |
+
DVQQ.US,D,20251008,000000,28.0062,28.409,28.0062,28.409,1830,0
|
| 129 |
+
DVQQ.US,D,20251009,000000,28.32,28.32,28.3182,28.3182,104,0
|
| 130 |
+
DVQQ.US,D,20251010,000000,28.51,28.51,26.373,26.373,206,0
|
| 131 |
+
DVQQ.US,D,20251013,000000,27.21,27.23,27.21,27.2289,480,0
|
| 132 |
+
DVQQ.US,D,20251014,000000,26.89,26.9483,26.83,26.9483,641,0
|
| 133 |
+
DVQQ.US,D,20251015,000000,27.43,27.43,27.12,27.1553,632,0
|
| 134 |
+
DVQQ.US,D,20251016,000000,27.39,27.41,26.89,27.0384,2238,0
|
| 135 |
+
DVQQ.US,D,20251017,000000,27.11,27.2974,27.01,27.2974,1627,0
|
| 136 |
+
DVQQ.US,D,20251020,000000,27.76,27.76,27.7519,27.7519,111,0
|
| 137 |
+
DVQQ.US,D,20251021,000000,27.66,27.7462,27.66,27.7462,438,0
|
| 138 |
+
DVQQ.US,D,20251022,000000,27.61,27.61,27.13,27.35,1063,0
|
| 139 |
+
DVQQ.US,D,20251023,000000,27.47,27.6891,27.47,27.6891,114,0
|
| 140 |
+
DVQQ.US,D,20251024,000000,28.07,28.11,28.0301,28.0301,4091,0
|
| 141 |
+
DVQQ.US,D,20251028,000000,28.73,28.9416,28.73,28.9416,2156,0
|
| 142 |
+
DVQQ.US,D,20251029,000000,29.06,29.06,29.0406,29.0406,195,0
|
| 143 |
+
DVQQ.US,D,20251030,000000,28.75,28.75,28.5306,28.5306,1006,0
|
| 144 |
+
DVQQ.US,D,20251103,000000,28.75,29.14,28.75,28.7852,10921,0
|
| 145 |
+
DVQQ.US,D,20251104,000000,28.45,28.45,28.1484,28.1484,997,0
|
| 146 |
+
DVQQ.US,D,20251105,000000,28.5099,28.5099,28.3732,28.3732,289,0
|
| 147 |
+
DVQQ.US,D,20251106,000000,27.77,27.795,27.77,27.795,275,0
|
| 148 |
+
DVQQ.US,D,20251107,000000,27.47,27.7066,27.38,27.7066,322,0
|
| 149 |
+
DVQQ.US,D,20251110,000000,28.02,28.3692,28.02,28.3692,1409,0
|
| 150 |
+
DVQQ.US,D,20251111,000000,28.05,28.25,28.0301,28.2387,2100,0
|
| 151 |
+
DVQQ.US,D,20251113,000000,27.97,27.97,27.47,27.505,3518,0
|
| 152 |
+
DVQQ.US,D,20251114,000000,27.38,27.75,27.38,27.5196,2908,0
|
| 153 |
+
DVQQ.US,D,20251117,000000,27.4,27.41,27.2414,27.2414,1409,0
|
| 154 |
+
DVQQ.US,D,20251118,000000,26.64,26.9799,26.64,26.8952,678,0
|
| 155 |
+
DVQQ.US,D,20251119,000000,26.95,27.0268,26.86,27.0268,3212,0
|
| 156 |
+
DVQQ.US,D,20251120,000000,27.67,27.67,26.2881,26.2881,4588,0
|
| 157 |
+
DVQQ.US,D,20251121,000000,26.22,26.62,26.22,26.5093,1975,0
|
| 158 |
+
DVQQ.US,D,20251124,000000,27.02,27.2724,27.02,27.2724,2633,0
|
| 159 |
+
DVQQ.US,D,20251125,000000,27.13,27.3953,27.13,27.3953,1884,0
|
| 160 |
+
DVQQ.US,D,20251126,000000,27.67,27.67,27.6688,27.6688,317,0
|
| 161 |
+
DVQQ.US,D,20251201,000000,27.69,27.81,27.69,27.744,1532,0
|
| 162 |
+
DVQQ.US,D,20251202,000000,27.83,28.0019,27.83,28.0019,919,0
|
| 163 |
+
DVQQ.US,D,20251203,000000,27.95,28.0484,27.95,28.0484,674,0
|
| 164 |
+
DVQQ.US,D,20251204,000000,27.98,27.9926,27.93,27.9926,298,0
|
| 165 |
+
DVQQ.US,D,20251205,000000,28.06,28.144,28.06,28.144,146,0
|
| 166 |
+
DVQQ.US,D,20251211,000000,27.93,28.1125,27.93,28.1125,447,0
|
| 167 |
+
DVQQ.US,D,20251212,000000,27.44,27.53,27.4023,27.4023,409,0
|
| 168 |
+
DVQQ.US,D,20251215,000000,27.31,27.31,27.29,27.2917,235,0
|
| 169 |
+
DVQQ.US,D,20251216,000000,27.2216,27.3631,27.13,27.3631,919,0
|
| 170 |
+
DVQQ.US,D,20251217,000000,26.95,26.95,26.6887,26.6887,748,0
|
| 171 |
+
DVQQ.US,D,20251218,000000,27.2,27.31,27.12,27.1851,511,0
|
| 172 |
+
DVQQ.US,D,20251219,000000,27.51,27.5957,27.51,27.5957,568,0
|
| 173 |
+
DVQQ.US,D,20251222,000000,27.73,27.7734,27.73,27.7734,225,0
|
| 174 |
+
DVQQ.US,D,20251223,000000,27.83,27.91,27.83,27.9064,1044,0
|
| 175 |
+
DVQQ.US,D,20251229,000000,27.75,27.825,27.75,27.825,207,0
|
| 176 |
+
DVQQ.US,D,20251230,000000,27.81,27.81,27.67,27.7129,207,0
|
| 177 |
+
DVQQ.US,D,20260102,000000,27.45,27.45,27.1966,27.1966,422,0
|
| 178 |
+
DVQQ.US,D,20260105,000000,27.7,27.78,27.5522,27.5522,423,0
|
| 179 |
+
DVQQ.US,D,20260106,000000,27.83,27.9828,27.82,27.9828,2759,0
|
| 180 |
+
DVQQ.US,D,20260108,000000,27.68,27.735,27.68,27.735,361,0
|
| 181 |
+
DVQQ.US,D,20260112,000000,28.21,28.2463,28.21,28.2463,214,0
|
| 182 |
+
DVQQ.US,D,20260113,000000,28.04,28.134,28.04,28.134,319,0
|
| 183 |
+
DVQQ.US,D,20260114,000000,27.63,27.674,27.63,27.674,114,0
|
| 184 |
+
DVQQ.US,D,20260115,000000,28.15,28.165,27.8051,27.8051,1301,0
|
| 185 |
+
DVQQ.US,D,20260116,000000,27.81,27.8185,27.63,27.8185,926,0
|
| 186 |
+
DVQQ.US,D,20260121,000000,27.06,27.3594,26.94,27.3594,345,0
|
| 187 |
+
DVQQ.US,D,20260122,000000,27.52,27.6764,27.52,27.6764,237,0
|
| 188 |
+
DVQQ.US,D,20260123,000000,27.78,27.8693,27.78,27.8693,533,0
|
| 189 |
+
DVQQ.US,D,20260129,000000,28.87,28.87,27.94,28.3718,378,0
|
| 190 |
+
DVQQ.US,D,20260202,000000,28.38,28.38,28.0697,28.0697,10009,0
|
| 191 |
+
DVQQ.US,D,20260204,000000,27.97,27.97,26.4,26.6289,3240,0
|
| 192 |
+
DVQQ.US,D,20260205,000000,26.27,26.51,25.98,26.0959,70405,0
|
| 193 |
+
DVQQ.US,D,20260206,000000,26.4911,26.84,25.22,26.8116,96103,0
|
| 194 |
+
DVQQ.US,D,20260209,000000,26.62,27.105,26.62,27.0763,4530,0
|
| 195 |
+
DVQQ.US,D,20260210,000000,26.95,26.95,26.864,26.864,222,0
|
| 196 |
+
DVQQ.US,D,20260211,000000,26.825,26.9747,26.825,26.9747,308,0
|
| 197 |
+
DVQQ.US,D,20260212,000000,27.03,27.03,26.2656,26.2656,1327,0
|
| 198 |
+
DVQQ.US,D,20260213,000000,26.37,26.495,26.3163,26.3163,659,0
|
| 199 |
+
DVQQ.US,D,20260217,000000,26.15,26.2646,26.05,26.2646,322,0
|
| 200 |
+
DVQQ.US,D,20260218,000000,26.42,26.56,26.42,26.56,268,0
|
daily/us/nasdaq etfs/dvxp.us.txt
ADDED
|
@@ -0,0 +1,10 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DVXP.US,D,20260129,000000,24.695,24.695,24.495,24.495,528,0
|
| 3 |
+
DVXP.US,D,20260202,000000,25.26,25.5676,25.26,25.5676,1002,0
|
| 4 |
+
DVXP.US,D,20260203,000000,26.19,26.2,26.045,26.045,2003,0
|
| 5 |
+
DVXP.US,D,20260205,000000,26.69,26.69,26.585,26.585,386,0
|
| 6 |
+
DVXP.US,D,20260206,000000,26.935,27.0475,26.935,27.0475,401,0
|
| 7 |
+
DVXP.US,D,20260209,000000,27.18,27.18,26.565,26.565,1335,0
|
| 8 |
+
DVXP.US,D,20260210,000000,26.755,26.755,26.6467,26.6467,802,0
|
| 9 |
+
DVXP.US,D,20260211,000000,26.875,27.2937,26.85,27.2937,372,0
|
| 10 |
+
DVXP.US,D,20260218,000000,27.28,27.28,27.16,27.16,250,0
|
daily/us/nasdaq etfs/elil.us.txt
ADDED
|
@@ -0,0 +1,226 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ELIL.US,D,20250327,000000,22.92,23.2356,22.92,23.2356,1107,0
|
| 3 |
+
ELIL.US,D,20250328,000000,23.5695,23.5695,23,23.1084,1556,0
|
| 4 |
+
ELIL.US,D,20250331,000000,22.12,23.3956,22.12,23.3956,376,0
|
| 5 |
+
ELIL.US,D,20250401,000000,22.16,22.965,22.04,22.1202,647,0
|
| 6 |
+
ELIL.US,D,20250402,000000,22.15,22.9813,22.15,22.9813,391,0
|
| 7 |
+
ELIL.US,D,20250403,000000,22.3,22.3,21.2653,21.2653,1597,0
|
| 8 |
+
ELIL.US,D,20250404,000000,19.9,20.1,18.5021,18.5021,3958,0
|
| 9 |
+
ELIL.US,D,20250407,000000,17.64,17.7155,17.019,17.7155,1667,0
|
| 10 |
+
ELIL.US,D,20250408,000000,19.35,19.6,17.315,17.8799,10818,0
|
| 11 |
+
ELIL.US,D,20250409,000000,16.78,19.2466,16.03,19.2466,4797,0
|
| 12 |
+
ELIL.US,D,20250410,000000,17.7,17.955,17.5445,17.5445,1517,0
|
| 13 |
+
ELIL.US,D,20250411,000000,17.32,18.0675,17.32,18.0675,4917,0
|
| 14 |
+
ELIL.US,D,20250414,000000,19.13,19.1725,18.4,19.1725,18983,0
|
| 15 |
+
ELIL.US,D,20250415,000000,19.4,19.67,19.2956,19.2956,1535,0
|
| 16 |
+
ELIL.US,D,20250416,000000,19.23,19.23,18.018,18.1631,2023,0
|
| 17 |
+
ELIL.US,D,20250417,000000,23.38,24.15,22.64,23.427,20090,0
|
| 18 |
+
ELIL.US,D,20250421,000000,23.64,23.64,21.611,22.1384,7214,0
|
| 19 |
+
ELIL.US,D,20250422,000000,22.52,22.87,21.931,22.6532,10793,0
|
| 20 |
+
ELIL.US,D,20250423,000000,23.34,23.499,22.37,22.7912,10423,0
|
| 21 |
+
ELIL.US,D,20250424,000000,23.0216,24.44,22.76,24.44,8817,0
|
| 22 |
+
ELIL.US,D,20250425,000000,24.399,25.8297,24.34,25.779,8890,0
|
| 23 |
+
ELIL.US,D,20250428,000000,25.26,25.525,24.6134,25.29,13744,0
|
| 24 |
+
ELIL.US,D,20250429,000000,25.3,26.18,25.3,25.8741,20947,0
|
| 25 |
+
ELIL.US,D,20250430,000000,25.82,26.77,25.64,26.39,22372,0
|
| 26 |
+
ELIL.US,D,20250501,000000,23.55,23.55,20.3,20.32,127253,0
|
| 27 |
+
ELIL.US,D,20250502,000000,21.71,22.27,21.06,21.9,71858,0
|
| 28 |
+
ELIL.US,D,20250505,000000,21.48,22.15,21.358,21.73,21377,0
|
| 29 |
+
ELIL.US,D,20250506,000000,21.43,21.43,19.0109,19.37,28864,0
|
| 30 |
+
ELIL.US,D,20250507,000000,19.56,19.66,19.211,19.32,22827,0
|
| 31 |
+
ELIL.US,D,20250508,000000,18.81,18.85,17.51,18.1225,62993,0
|
| 32 |
+
ELIL.US,D,20250509,000000,18.06,18.5448,17.26,17.28,20026,0
|
| 33 |
+
ELIL.US,D,20250512,000000,16.77,18.6687,16.77,18.21,129838,0
|
| 34 |
+
ELIL.US,D,20250513,000000,18.39,18.39,17.685,17.77,54023,0
|
| 35 |
+
ELIL.US,D,20250514,000000,17.9,18.32,16.25,16.35,133309,0
|
| 36 |
+
ELIL.US,D,20250515,000000,16.79,17.32,16.2,17.2,153782,0
|
| 37 |
+
ELIL.US,D,20250516,000000,17.51,18.36,17.44,18.2715,75986,0
|
| 38 |
+
ELIL.US,D,20250519,000000,18.1,18.349,17.85,18.15,39506,0
|
| 39 |
+
ELIL.US,D,20250520,000000,18.4,18.4,17.6,17.73,28855,0
|
| 40 |
+
ELIL.US,D,20250521,000000,17.4637,17.4637,16.7033,16.7033,73064,0
|
| 41 |
+
ELIL.US,D,20250522,000000,16.41,16.55,16.101,16.2723,75019,0
|
| 42 |
+
ELIL.US,D,20250523,000000,16.1,16.35,16,16.1862,21369,0
|
| 43 |
+
ELIL.US,D,20250527,000000,16.41,16.96,16.3,16.72,107258,0
|
| 44 |
+
ELIL.US,D,20250528,000000,16.81,16.8383,16.23,16.3556,41517,0
|
| 45 |
+
ELIL.US,D,20250529,000000,16.4,16.69,16.34,16.474,56999,0
|
| 46 |
+
ELIL.US,D,20250530,000000,16.5,17.56,16.42,17.28,91383,0
|
| 47 |
+
ELIL.US,D,20250602,000000,17.18,17.6493,16.91,17.6493,39001,0
|
| 48 |
+
ELIL.US,D,20250603,000000,17.67,18.11,17.44,17.89,27961,0
|
| 49 |
+
ELIL.US,D,20250604,000000,18.07,18.85,18.07,18.6,55757,0
|
| 50 |
+
ELIL.US,D,20250605,000000,18.6,18.7,17.9668,18.4658,143226,0
|
| 51 |
+
ELIL.US,D,20250606,000000,18.65,18.82,18.495,18.7206,38805,0
|
| 52 |
+
ELIL.US,D,20250609,000000,18.74,19.15,18.65,18.8896,43796,0
|
| 53 |
+
ELIL.US,D,20250610,000000,19.469,20.5559,19.421,20.5559,56449,0
|
| 54 |
+
ELIL.US,D,20250611,000000,20.66,21.1996,20.43,20.5588,60448,0
|
| 55 |
+
ELIL.US,D,20250612,000000,20.639,21.0996,20.51,20.718,46296,0
|
| 56 |
+
ELIL.US,D,20250613,000000,20.58,21.39,20.57,21.17,67745,0
|
| 57 |
+
ELIL.US,D,20250616,000000,21.0847,21.39,20.43,20.4887,53482,0
|
| 58 |
+
ELIL.US,D,20250617,000000,20.35,20.35,19.6,19.6694,51335,0
|
| 59 |
+
ELIL.US,D,20250618,000000,19.5,19.5,19.13,19.27,24980,0
|
| 60 |
+
ELIL.US,D,20250620,000000,19,19,17.919,18.27,46192,0
|
| 61 |
+
ELIL.US,D,20250623,000000,18.88,19.62,18.33,18.56,68219,0
|
| 62 |
+
ELIL.US,D,20250624,000000,18.58,19.12,18.21,18.9098,32035,0
|
| 63 |
+
ELIL.US,D,20250625,000000,18.765,19.84,18.6872,19.5317,58110,0
|
| 64 |
+
ELIL.US,D,20250626,000000,19.74,19.8366,19.47,19.7147,35753,0
|
| 65 |
+
ELIL.US,D,20250627,000000,19.55,19.9,18.6704,18.734,41439,0
|
| 66 |
+
ELIL.US,D,20250630,000000,18.73,18.9561,18.64,18.82,27972,0
|
| 67 |
+
ELIL.US,D,20250701,000000,18.76,19.3336,18.62,18.7088,18148,0
|
| 68 |
+
ELIL.US,D,20250702,000000,18.7566,18.81,18.36,18.81,9152,0
|
| 69 |
+
ELIL.US,D,20250703,000000,18.85,18.95,18.5615,18.9,12866,0
|
| 70 |
+
ELIL.US,D,20250707,000000,18.8,18.8,17.99,18.47,39813,0
|
| 71 |
+
ELIL.US,D,20250708,000000,18.6,19.41,18.54,18.7408,28700,0
|
| 72 |
+
ELIL.US,D,20250709,000000,19.105,19.47,19.01,19.24,28947,0
|
| 73 |
+
ELIL.US,D,20250710,000000,19.19,19.74,19.1811,19.3244,21803,0
|
| 74 |
+
ELIL.US,D,20250711,000000,19,19.46,18.67,19.46,19126,0
|
| 75 |
+
ELIL.US,D,20250714,000000,19.34,19.8,19.34,19.7,24484,0
|
| 76 |
+
ELIL.US,D,20250715,000000,19.92,19.9471,18.1,18.4294,122088,0
|
| 77 |
+
ELIL.US,D,20250716,000000,18.6,19.5399,18.6,19.2287,49815,0
|
| 78 |
+
ELIL.US,D,20250717,000000,19.04,19.2395,17.79,17.85,119550,0
|
| 79 |
+
ELIL.US,D,20250718,000000,18.01,18.4655,17.85,18.3117,52391,0
|
| 80 |
+
ELIL.US,D,20250721,000000,18.17,18.3,17.8,17.89,40793,0
|
| 81 |
+
ELIL.US,D,20250722,000000,18.04,18.59,18.04,18.5002,34887,0
|
| 82 |
+
ELIL.US,D,20250723,000000,18.79,19.6266,18.73,19.534,46941,0
|
| 83 |
+
ELIL.US,D,20250724,000000,19.61,20.06,19.559,19.8571,36380,0
|
| 84 |
+
ELIL.US,D,20250725,000000,20.1,20.36,19.7519,20.2099,24431,0
|
| 85 |
+
ELIL.US,D,20250728,000000,20.35,20.47,19.8,19.9453,35260,0
|
| 86 |
+
ELIL.US,D,20250729,000000,18.42,18.53,17.39,17.795,226681,0
|
| 87 |
+
ELIL.US,D,20250730,000000,18.19,18.43,17.58,17.5861,80358,0
|
| 88 |
+
ELIL.US,D,20250731,000000,17,17.8893,16.5,16.71,91855,0
|
| 89 |
+
ELIL.US,D,20250801,000000,16.87,17.91,16.87,17.6866,69179,0
|
| 90 |
+
ELIL.US,D,20250804,000000,17.68,18.13,17.29,17.9197,24099,0
|
| 91 |
+
ELIL.US,D,20250805,000000,17.82,18.0013,17.58,17.8781,19994,0
|
| 92 |
+
ELIL.US,D,20250806,000000,17.46,17.5601,16.665,16.9127,69169,0
|
| 93 |
+
ELIL.US,D,20250807,000000,13.76,13.8,11.8,12.11,1728513,0
|
| 94 |
+
ELIL.US,D,20250808,000000,12.6,12.67,11.4962,11.54,982753,0
|
| 95 |
+
ELIL.US,D,20250811,000000,11.71,12.57,11.57,11.92,779994,0
|
| 96 |
+
ELIL.US,D,20250812,000000,12.08,12.28,11.68,12.06,418725,0
|
| 97 |
+
ELIL.US,D,20250813,000000,12.48,12.8797,12.24,12.85,887605,0
|
| 98 |
+
ELIL.US,D,20250814,000000,12.85,13.8,12.6409,13.76,627912,0
|
| 99 |
+
ELIL.US,D,20250815,000000,14.18,14.67,13.88,14.48,616039,0
|
| 100 |
+
ELIL.US,D,20250818,000000,14.27,14.71,14.16,14.37,480080,0
|
| 101 |
+
ELIL.US,D,20250819,000000,14.75,14.9796,14.3704,14.54,447272,0
|
| 102 |
+
ELIL.US,D,20250820,000000,14.48,14.65,13.78,14.59,324008,0
|
| 103 |
+
ELIL.US,D,20250821,000000,14.56,15.1505,14.56,14.8,332838,0
|
| 104 |
+
ELIL.US,D,20250822,000000,14.95,15.2,14.78,14.84,302015,0
|
| 105 |
+
ELIL.US,D,20250825,000000,14.9,14.93,14.16,14.23,278372,0
|
| 106 |
+
ELIL.US,D,20250826,000000,15.05,15.86,14.9201,15.82,681926,0
|
| 107 |
+
ELIL.US,D,20250827,000000,15.93,16.2889,15.66,15.77,310488,0
|
| 108 |
+
ELIL.US,D,20250828,000000,15.91,15.922,15.41,15.6805,127759,0
|
| 109 |
+
ELIL.US,D,20250829,000000,15.67,15.87,15.5,15.64,83493,0
|
| 110 |
+
ELIL.US,D,20250902,000000,15.39,15.84,15.32,15.7587,152007,0
|
| 111 |
+
ELIL.US,D,20250903,000000,15.68,15.85,15.54,15.8328,60983,0
|
| 112 |
+
ELIL.US,D,20250904,000000,15.84,16.29,15.84,16.08,122750,0
|
| 113 |
+
ELIL.US,D,20250905,000000,16.19,16.19,15.22,15.43,185042,0
|
| 114 |
+
ELIL.US,D,20250908,000000,15.57,16.0416,15.0968,15.87,167201,0
|
| 115 |
+
ELIL.US,D,20250909,000000,15.7,16.49,15.7,16.4,160262,0
|
| 116 |
+
ELIL.US,D,20250910,000000,16.38,16.59,16.085,16.57,93794,0
|
| 117 |
+
ELIL.US,D,20250911,000000,16.54,16.84,16.4742,16.61,77931,0
|
| 118 |
+
ELIL.US,D,20250912,000000,16.68,16.84,16.31,16.5701,108076,0
|
| 119 |
+
ELIL.US,D,20250915,000000,16.5,16.61,15.99,16.31,92866,0
|
| 120 |
+
ELIL.US,D,20250916,000000,16.07,17.2,16.07,16.96,189875,0
|
| 121 |
+
ELIL.US,D,20250917,000000,16.9,17.515,16.68,16.81,143112,0
|
| 122 |
+
ELIL.US,D,20250918,000000,16.85,17.3,16.73,16.8885,123817,0
|
| 123 |
+
ELIL.US,D,20250919,000000,17.02,17.02,16.29,16.43,371739,0
|
| 124 |
+
ELIL.US,D,20250922,000000,16.13,16.81,16.13,16.5,107581,0
|
| 125 |
+
ELIL.US,D,20250923,000000,16.26,16.27,15.93,16.11,75880,0
|
| 126 |
+
ELIL.US,D,20250924,000000,16,16.0799,15.61,15.87,62681,0
|
| 127 |
+
ELIL.US,D,20250925,000000,15.68,15.75,14.58,14.7,171059,0
|
| 128 |
+
ELIL.US,D,20250926,000000,15.08,15.253148,14.795,15.11,105096,0
|
| 129 |
+
ELIL.US,D,20250929,000000,15.16,15.17,14.791,15.13,83813,0
|
| 130 |
+
ELIL.US,D,20250930,000000,15.2,16.8,15.16,16.65,264799,0
|
| 131 |
+
ELIL.US,D,20251001,000000,16.64,19.74,16.64,19.38,607588,0
|
| 132 |
+
ELIL.US,D,20251002,000000,18.82,19.77,18.79,19.13,195481,0
|
| 133 |
+
ELIL.US,D,20251003,000000,19.16,20.4,19,20.05,212237,0
|
| 134 |
+
ELIL.US,D,20251006,000000,20.1,20.8496,20.045,20.3,93947,0
|
| 135 |
+
ELIL.US,D,20251007,000000,20.41,20.45,19.9,20.21,65505,0
|
| 136 |
+
ELIL.US,D,20251008,000000,20.45,20.81,20.29,20.3,42932,0
|
| 137 |
+
ELIL.US,D,20251009,000000,20.68,21,20.3611,20.7214,48054,0
|
| 138 |
+
ELIL.US,D,20251010,000000,20.77,21.185,19.55,19.71,135569,0
|
| 139 |
+
ELIL.US,D,20251013,000000,19.69,19.69,18.96,19.05,70970,0
|
| 140 |
+
ELIL.US,D,20251014,000000,18.93,18.95,18.42,18.71,66119,0
|
| 141 |
+
ELIL.US,D,20251015,000000,18.67,19.48,18.63,19.35,60136,0
|
| 142 |
+
ELIL.US,D,20251016,000000,19.21,19.6722,18.7946,18.9441,103816,0
|
| 143 |
+
ELIL.US,D,20251017,000000,17.52,18.312401,17.451,18.2,141900,0
|
| 144 |
+
ELIL.US,D,20251020,000000,18.23,18.52,18.09,18.4786,69768,0
|
| 145 |
+
ELIL.US,D,20251021,000000,18.5,18.6269,18.04,18.1326,21657,0
|
| 146 |
+
ELIL.US,D,20251022,000000,18.04,18.7791,17.93,18.6175,54107,0
|
| 147 |
+
ELIL.US,D,20251023,000000,18.4,19.1632,18.4,19.002,30083,0
|
| 148 |
+
ELIL.US,D,20251024,000000,18.73,19.59,18.73,19.2,65119,0
|
| 149 |
+
ELIL.US,D,20251027,000000,19.28,19.28,18.65,19.2355,102039,0
|
| 150 |
+
ELIL.US,D,20251028,000000,19.01,19.25,18.7,18.99,85810,0
|
| 151 |
+
ELIL.US,D,20251029,000000,19.2,19.4,18.54,18.71,100873,0
|
| 152 |
+
ELIL.US,D,20251030,000000,19.77,20.45,18.636,20.04,515017,0
|
| 153 |
+
ELIL.US,D,20251031,000000,19.77,21.25,19.69,20.91,112123,0
|
| 154 |
+
ELIL.US,D,20251103,000000,20.9,22.77,20.9,22.54,146143,0
|
| 155 |
+
ELIL.US,D,20251104,000000,22.36,23.445,21.9108,23.0608,139571,0
|
| 156 |
+
ELIL.US,D,20251105,000000,23.45,25.53,23.11,24.01,225057,0
|
| 157 |
+
ELIL.US,D,20251106,000000,24.13,25.27,23.56,24.63,257717,0
|
| 158 |
+
ELIL.US,D,20251107,000000,24.16,24.16,22.6614,23.8492,148978,0
|
| 159 |
+
ELIL.US,D,20251110,000000,24.71,26.8299,24.66,26.07,192490,0
|
| 160 |
+
ELIL.US,D,20251111,000000,26,27.8528,26,27.28,308892,0
|
| 161 |
+
ELIL.US,D,20251112,000000,27.56,29.12,27.56,28.91,235211,0
|
| 162 |
+
ELIL.US,D,20251113,000000,28.35,29.72,28.32,29.12,220351,0
|
| 163 |
+
ELIL.US,D,20251114,000000,28.35,29.8,28,29.38,150331,0
|
| 164 |
+
ELIL.US,D,20251117,000000,28.18,29.73,27.81,29.17,99681,0
|
| 165 |
+
ELIL.US,D,20251118,000000,28.98,30.123,28.81,29.68,112772,0
|
| 166 |
+
ELIL.US,D,20251119,000000,29.49,31.04,29.49,30.7,109091,0
|
| 167 |
+
ELIL.US,D,20251120,000000,30.64,31.05,30.12,30.36,155010,0
|
| 168 |
+
ELIL.US,D,20251121,000000,30.32,31.62,30.07,31.28,133148,0
|
| 169 |
+
ELIL.US,D,20251124,000000,31.21,32,30.66,31.71,78133,0
|
| 170 |
+
ELIL.US,D,20251125,000000,32.29,34.28,32.29,34.27,86273,0
|
| 171 |
+
ELIL.US,D,20251126,000000,34,34.21,33.5,33.96,77049,0
|
| 172 |
+
ELIL.US,D,20251128,000000,33.34,33.49,31.6692,31.99,94641,0
|
| 173 |
+
ELIL.US,D,20251201,000000,31.82,32.5,30.84,31.01,60863,0
|
| 174 |
+
ELIL.US,D,20251202,000000,31.05,31.6,30.02,30.27,62567,0
|
| 175 |
+
ELIL.US,D,20251203,000000,30.1,30.4875,28.95,29.53,71296,0
|
| 176 |
+
ELIL.US,D,20251204,000000,29.59,29.59,28.15,28.41,109079,0
|
| 177 |
+
ELIL.US,D,20251205,000000,28.78,29.12,27.9027,28.16,46837,0
|
| 178 |
+
ELIL.US,D,20251208,000000,28.44,28.44,27.06,27.48,72676,0
|
| 179 |
+
ELIL.US,D,20251209,000000,27.7,28.22,26.51,26.62,75279,0
|
| 180 |
+
ELIL.US,D,20251210,000000,24.13,24.97,23.6597,24.44,111593,0
|
| 181 |
+
ELIL.US,D,20251211,000000,25.27,26.33,24.24,25.25,188162,0
|
| 182 |
+
ELIL.US,D,20251212,000000,25.52,26.23,25,26.23,142357,0
|
| 183 |
+
ELIL.US,D,20251215,000000,26.51,28.0199,26.51,27.89,181200,0
|
| 184 |
+
ELIL.US,D,20251216,000000,28.34,28.34,26.6264,27.53,165257,0
|
| 185 |
+
ELIL.US,D,20251217,000000,27.53,27.87,26.5704,26.88,110010,0
|
| 186 |
+
ELIL.US,D,20251218,000000,26.66,28.7,26.66,27.61,135232,0
|
| 187 |
+
ELIL.US,D,20251219,000000,27.96,28.5,27.9,28.37,72035,0
|
| 188 |
+
ELIL.US,D,20251222,000000,28.54,28.9633,27.8701,28.57,91911,0
|
| 189 |
+
ELIL.US,D,20251223,000000,27.77,29.0899,27.77,28.07,154169,0
|
| 190 |
+
ELIL.US,D,20251224,000000,28.29,28.87,28.29,28.43,31070,0
|
| 191 |
+
ELIL.US,D,20251226,000000,28.56,28.6,28.17,28.51,48068,0
|
| 192 |
+
ELIL.US,D,20251229,000000,28.47,28.85,28.3201,28.61,46554,0
|
| 193 |
+
ELIL.US,D,20251230,000000,28.5101,28.7299,28.25,28.6232,31715,0
|
| 194 |
+
ELIL.US,D,20251231,000000,28.69,28.7155,28.265,28.28,37426,0
|
| 195 |
+
ELIL.US,D,20260102,000000,28.26,28.53,27.08,28.53,71972,0
|
| 196 |
+
ELIL.US,D,20260105,000000,28.38,28.7937,26.1,26.51,163766,0
|
| 197 |
+
ELIL.US,D,20260106,000000,26.56,27.96,26.56,27.6363,106716,0
|
| 198 |
+
ELIL.US,D,20260107,000000,28.1,30.43,28.1,29.88,212077,0
|
| 199 |
+
ELIL.US,D,20260108,000000,30.1,31.32,27.93,28.69,141922,0
|
| 200 |
+
ELIL.US,D,20260109,000000,28.88,29.63,27.55,27.56,92795,0
|
| 201 |
+
ELIL.US,D,20260112,000000,27.47,28.511,27.31,28.39,119430,0
|
| 202 |
+
ELIL.US,D,20260113,000000,28.51,28.854,27.8606,28.16,67151,0
|
| 203 |
+
ELIL.US,D,20260114,000000,28.5,28.5,27.41,28.03,49451,0
|
| 204 |
+
ELIL.US,D,20260115,000000,27.2925,27.2925,24.8668,25.96,184150,0
|
| 205 |
+
ELIL.US,D,20260116,000000,25.2,26.67,25.2,26.15,67097,0
|
| 206 |
+
ELIL.US,D,20260120,000000,25.62,26.425,25.07,26.26,38371,0
|
| 207 |
+
ELIL.US,D,20260121,000000,26.16,28.28,26.16,28.15,125547,0
|
| 208 |
+
ELIL.US,D,20260122,000000,28,29,28,28.59,118308,0
|
| 209 |
+
ELIL.US,D,20260123,000000,28.43,28.43,27.3,27.34,77891,0
|
| 210 |
+
ELIL.US,D,20260126,000000,27.24,27.45,26.33,27.2431,53371,0
|
| 211 |
+
ELIL.US,D,20260127,000000,27.33,27.8197,25.9,26.05,111642,0
|
| 212 |
+
ELIL.US,D,20260128,000000,25.49,25.5,24.32,25.31,117508,0
|
| 213 |
+
ELIL.US,D,20260129,000000,25.24,26.0299,25.23,25.24,94850,0
|
| 214 |
+
ELIL.US,D,20260130,000000,25.63,26.38,25.085,25.91,115986,0
|
| 215 |
+
ELIL.US,D,20260202,000000,26.54,26.87,26.055,26.2285,136783,0
|
| 216 |
+
ELIL.US,D,20260203,000000,25.9895,26.445,23.71,24.22,364704,0
|
| 217 |
+
ELIL.US,D,20260204,000000,27.81,29.5,27.19,29.27,670162,0
|
| 218 |
+
ELIL.US,D,20260205,000000,26.74,27.38,23.85,24.6363,751032,0
|
| 219 |
+
ELIL.US,D,20260206,000000,26.28,26.5,25.26,26.41,434084,0
|
| 220 |
+
ELIL.US,D,20260209,000000,27.39,28.78,25.655,25.67,233375,0
|
| 221 |
+
ELIL.US,D,20260210,000000,26.09,26.1685,24.69,24.69,105104,0
|
| 222 |
+
ELIL.US,D,20260211,000000,24.76,24.89,24.14,24.3054,96329,0
|
| 223 |
+
ELIL.US,D,20260212,000000,24.47,26.3,24.14,25.42,107388,0
|
| 224 |
+
ELIL.US,D,20260213,000000,25.98,26.61,25.23,25.55,79032,0
|
| 225 |
+
ELIL.US,D,20260217,000000,25.98,26.74,25.28,25.2816,39766,0
|
| 226 |
+
ELIL.US,D,20260218,000000,25.185,25.185,24.1101,24.55,103901,0
|
daily/us/nasdaq etfs/elis.us.txt
ADDED
|
@@ -0,0 +1,213 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ELIS.US,D,20250326,000000,25.3,25.7421,25.3,25.7421,101,0
|
| 3 |
+
ELIS.US,D,20250401,000000,26.4,26.72,26.32,26.5186,545,0
|
| 4 |
+
ELIS.US,D,20250402,000000,26.7,26.7,26.0197,26.0197,3360,0
|
| 5 |
+
ELIS.US,D,20250403,000000,26.44,26.9909,26.44,26.9909,2495,0
|
| 6 |
+
ELIS.US,D,20250404,000000,28.1191,28.79,28.1191,28.7397,1407,0
|
| 7 |
+
ELIS.US,D,20250407,000000,30.49,30.5719,28.65,29.3503,5507,0
|
| 8 |
+
ELIS.US,D,20250408,000000,29.15,29.2147,29.15,29.2147,3672,0
|
| 9 |
+
ELIS.US,D,20250409,000000,30.24,30.72,28.1209,28.1209,33449,0
|
| 10 |
+
ELIS.US,D,20250410,000000,29.22,29.92,29.15,29.3589,1143,0
|
| 11 |
+
ELIS.US,D,20250414,000000,28.6,28.6,28.0425,28.0425,194,0
|
| 12 |
+
ELIS.US,D,20250415,000000,27.99,28,27.71,27.9404,1489,0
|
| 13 |
+
ELIS.US,D,20250416,000000,28.21,28.9,28.21,28.7679,2370,0
|
| 14 |
+
ELIS.US,D,20250417,000000,24.64,25.338,24.05,24.5958,28769,0
|
| 15 |
+
ELIS.US,D,20250421,000000,24.9216,25.3063,24.7416,25.3063,6449,0
|
| 16 |
+
ELIS.US,D,20250422,000000,25.08,25.3148,24.971,25.0069,3434,0
|
| 17 |
+
ELIS.US,D,20250423,000000,24.611,24.9349,24.611,24.9349,1395,0
|
| 18 |
+
ELIS.US,D,20250424,000000,23.981,23.9912,23.94,23.9912,28252,0
|
| 19 |
+
ELIS.US,D,20250425,000000,24.179,24.179,23.3758,23.3758,1352,0
|
| 20 |
+
ELIS.US,D,20250428,000000,23.75,23.8882,23.5,23.6,1909,0
|
| 21 |
+
ELIS.US,D,20250429,000000,23.6,23.615,23.2,23.3267,9336,0
|
| 22 |
+
ELIS.US,D,20250430,000000,23.35,23.46,22.95,22.9889,4581,0
|
| 23 |
+
ELIS.US,D,20250501,000000,24.25,25.76,24.25,25.688,25851,0
|
| 24 |
+
ELIS.US,D,20250502,000000,24.58,25.14,24.5511,24.79,17082,0
|
| 25 |
+
ELIS.US,D,20250505,000000,25,25,24.631,24.7647,13303,0
|
| 26 |
+
ELIS.US,D,20250506,000000,24.98,26.3,24.98,26.1878,6347,0
|
| 27 |
+
ELIS.US,D,20250507,000000,25.93,26.16,25.93,26.1398,35728,0
|
| 28 |
+
ELIS.US,D,20250508,000000,26.745,27.3386,26.7208,27.11,5284,0
|
| 29 |
+
ELIS.US,D,20250509,000000,26.72,27.61,26.71,27.61,1155,0
|
| 30 |
+
ELIS.US,D,20250512,000000,28.06,28.06,26.6409,26.9,44994,0
|
| 31 |
+
ELIS.US,D,20250513,000000,26.721,27.1428,26.721,27.1428,4033,0
|
| 32 |
+
ELIS.US,D,20250514,000000,27.25,28.3256,27.25,28.3256,15600,0
|
| 33 |
+
ELIS.US,D,20250515,000000,28.1,28.34,27.44,27.51,10922,0
|
| 34 |
+
ELIS.US,D,20250516,000000,27.24,27.24,26.69,26.71,6872,0
|
| 35 |
+
ELIS.US,D,20250519,000000,26.8699,26.89,26.71,26.77,729,0
|
| 36 |
+
ELIS.US,D,20250520,000000,27.02,27.062,27.02,27.062,347,0
|
| 37 |
+
ELIS.US,D,20250521,000000,27.7668,27.85,27.751,27.8427,8898,0
|
| 38 |
+
ELIS.US,D,20250522,000000,28.08,28.289,28.08,28.2131,1661,0
|
| 39 |
+
ELIS.US,D,20250523,000000,28.4,28.4,28.2747,28.2747,895,0
|
| 40 |
+
ELIS.US,D,20250527,000000,28.21,28.21,27.741,27.8658,1440,0
|
| 41 |
+
ELIS.US,D,20250529,000000,28.0244,28.08,28.01,28.0365,1890,0
|
| 42 |
+
ELIS.US,D,20250530,000000,27.52,27.56,27.131,27.3217,10264,0
|
| 43 |
+
ELIS.US,D,20250602,000000,27.45,27.45,27.0128,27.0571,10546,0
|
| 44 |
+
ELIS.US,D,20250603,000000,26.84,26.96,26.84,26.94,581,0
|
| 45 |
+
ELIS.US,D,20250604,000000,26.72,26.72,26.12,26.4,13236,0
|
| 46 |
+
ELIS.US,D,20250605,000000,26.74,26.74,26.28,26.45,3657,0
|
| 47 |
+
ELIS.US,D,20250606,000000,26.2,26.36,26.2,26.29,1320,0
|
| 48 |
+
ELIS.US,D,20250609,000000,26,26.19,26,26.19,269,0
|
| 49 |
+
ELIS.US,D,20250610,000000,25.42,25.44,24.97,25.04,3486,0
|
| 50 |
+
ELIS.US,D,20250611,000000,24.81,24.98,24.6022,24.98,2726,0
|
| 51 |
+
ELIS.US,D,20250612,000000,24.86,24.96,24.7,24.92,7005,0
|
| 52 |
+
ELIS.US,D,20250613,000000,24.58,24.69,24.58,24.69,3466,0
|
| 53 |
+
ELIS.US,D,20250616,000000,24.66,25.08,24.54,25.05,2716,0
|
| 54 |
+
ELIS.US,D,20250617,000000,25.5869,25.5869,25.16,25.56,2476,0
|
| 55 |
+
ELIS.US,D,20250618,000000,25.87,25.87,25.56,25.79,1942,0
|
| 56 |
+
ELIS.US,D,20250620,000000,26.421,26.43,26.41,26.4296,2563,0
|
| 57 |
+
ELIS.US,D,20250623,000000,25.55,26.33,25.55,26.2284,6257,0
|
| 58 |
+
ELIS.US,D,20250624,000000,26.15,26.15,25.6994,25.6994,4634,0
|
| 59 |
+
ELIS.US,D,20250625,000000,25.7,25.7,25.2691,25.2691,740,0
|
| 60 |
+
ELIS.US,D,20250626,000000,25.16,25.16,25.11,25.1504,1676,0
|
| 61 |
+
ELIS.US,D,20250627,000000,25.52,25.7941,25.52,25.7941,1426,0
|
| 62 |
+
ELIS.US,D,20250702,000000,25.741,25.741,25.735,25.735,748,0
|
| 63 |
+
ELIS.US,D,20250703,000000,25.621,25.7992,25.621,25.69,433,0
|
| 64 |
+
ELIS.US,D,20250707,000000,26.149,26.23,25.9644,25.9644,991,0
|
| 65 |
+
ELIS.US,D,20250708,000000,25.43,25.7778,25.405,25.7778,4475,0
|
| 66 |
+
ELIS.US,D,20250710,000000,25.36,25.3843,25.36,25.3843,344,0
|
| 67 |
+
ELIS.US,D,20250714,000000,25.3124,25.3124,25.1153,25.1153,2124,0
|
| 68 |
+
ELIS.US,D,20250715,000000,24.97,25.9522,24.965,25.9522,2855,0
|
| 69 |
+
ELIS.US,D,20250716,000000,25.692,25.692,25.2132,25.3826,1227,0
|
| 70 |
+
ELIS.US,D,20250717,000000,25.49,26.27,25.49,26.2654,919,0
|
| 71 |
+
ELIS.US,D,20250722,000000,25.75,25.91,25.75,25.8028,241,0
|
| 72 |
+
ELIS.US,D,20250723,000000,25.17,25.17,25.0884,25.0884,857,0
|
| 73 |
+
ELIS.US,D,20250724,000000,24.84,24.88,24.84,24.8666,494,0
|
| 74 |
+
ELIS.US,D,20250725,000000,24.6128,24.8,24.6128,24.67,725,0
|
| 75 |
+
ELIS.US,D,20250728,000000,24.77,24.825,24.7,24.825,1883,0
|
| 76 |
+
ELIS.US,D,20250729,000000,25.9,26.16,25.78,26.145,6236,0
|
| 77 |
+
ELIS.US,D,20250730,000000,25.65,26.3004,25.64,26.3004,1318,0
|
| 78 |
+
ELIS.US,D,20250731,000000,26.579,27.0076,26.3308,27.0076,2490,0
|
| 79 |
+
ELIS.US,D,20250801,000000,26.26,26.428,26.091,26.1833,1042,0
|
| 80 |
+
ELIS.US,D,20250805,000000,26,26.09,26,26.0318,5301,0
|
| 81 |
+
ELIS.US,D,20250806,000000,26.44,26.91,26.44,26.7527,9971,0
|
| 82 |
+
ELIS.US,D,20250807,000000,29.01,30.7,29.01,30.5793,50521,0
|
| 83 |
+
ELIS.US,D,20250808,000000,29.95,31.3034,29.95,31.3034,9389,0
|
| 84 |
+
ELIS.US,D,20250811,000000,31.08,31.08,29.92,30.75,22366,0
|
| 85 |
+
ELIS.US,D,20250812,000000,30.58,30.98,30.31,30.5981,33929,0
|
| 86 |
+
ELIS.US,D,20250813,000000,29.92,29.9328,29.58,29.5922,4121,0
|
| 87 |
+
ELIS.US,D,20250814,000000,29.7,29.75,28.53,28.53,2544,0
|
| 88 |
+
ELIS.US,D,20250815,000000,28.29,28.375,27.64,27.7463,4122,0
|
| 89 |
+
ELIS.US,D,20250818,000000,27.9,27.91,27.73,27.8697,2921,0
|
| 90 |
+
ELIS.US,D,20250819,000000,27.35,27.68,27.35,27.68,5486,0
|
| 91 |
+
ELIS.US,D,20250820,000000,28.1296,28.2795,27.6453,27.6453,2177,0
|
| 92 |
+
ELIS.US,D,20250821,000000,27.4706,27.5053,27.2401,27.5053,1427,0
|
| 93 |
+
ELIS.US,D,20250822,000000,27.165,27.4527,27.11,27.4527,1857,0
|
| 94 |
+
ELIS.US,D,20250825,000000,27.51,28.08,27.51,28.0077,25284,0
|
| 95 |
+
ELIS.US,D,20250826,000000,27.1006,27.3,26.4588,26.4588,9023,0
|
| 96 |
+
ELIS.US,D,20250827,000000,26.4,26.57,26.28,26.5,20143,0
|
| 97 |
+
ELIS.US,D,20250828,000000,26.49,26.7275,26.47,26.5578,5595,0
|
| 98 |
+
ELIS.US,D,20250829,000000,26.501,26.719,26.44,26.5733,6895,0
|
| 99 |
+
ELIS.US,D,20250902,000000,26.61,26.8716,26.5095,26.5095,7076,0
|
| 100 |
+
ELIS.US,D,20250903,000000,26.62,26.62,26.46,26.4697,1516,0
|
| 101 |
+
ELIS.US,D,20250904,000000,26.1907,26.41,26.1907,26.2449,5787,0
|
| 102 |
+
ELIS.US,D,20250905,000000,26.2418,26.89,26.22,26.8159,7334,0
|
| 103 |
+
ELIS.US,D,20250908,000000,26.85,27.059,26.285,26.3721,9145,0
|
| 104 |
+
ELIS.US,D,20250909,000000,26.14,26.14,25.873,25.9691,2478,0
|
| 105 |
+
ELIS.US,D,20250910,000000,25.995,25.995,25.8311,25.8311,1700,0
|
| 106 |
+
ELIS.US,D,20250911,000000,25.68,25.7551,25.67,25.7551,709,0
|
| 107 |
+
ELIS.US,D,20250912,000000,25.75,26.049,25.75,25.8356,3001,0
|
| 108 |
+
ELIS.US,D,20250915,000000,26.04,26.0697,26.04,26.0697,560,0
|
| 109 |
+
ELIS.US,D,20250916,000000,25.92,25.9399,25.37,25.5329,9153,0
|
| 110 |
+
ELIS.US,D,20250917,000000,25.24,25.651,25.24,25.651,3392,0
|
| 111 |
+
ELIS.US,D,20250918,000000,25.41,25.58,25.41,25.58,120,0
|
| 112 |
+
ELIS.US,D,20250919,000000,26.0094,26.0094,25.85,25.9001,1861,0
|
| 113 |
+
ELIS.US,D,20250922,000000,26.12,26.12,25.68,25.8364,617,0
|
| 114 |
+
ELIS.US,D,20250924,000000,26.17,26.229,26.13,26.1371,1675,0
|
| 115 |
+
ELIS.US,D,20250925,000000,26.91,27.16,26.91,27.125,4020,0
|
| 116 |
+
ELIS.US,D,20250926,000000,26.7,26.7421,26.7,26.7421,2753,0
|
| 117 |
+
ELIS.US,D,20250929,000000,26.8,26.81,26.7257,26.7257,4137,0
|
| 118 |
+
ELIS.US,D,20250930,000000,26.45,26.45,25.2872,25.3483,1759,0
|
| 119 |
+
ELIS.US,D,20251001,000000,25.041,25.041,23.1999,23.2761,8335,0
|
| 120 |
+
ELIS.US,D,20251002,000000,23.12,23.5133,23.12,23.4217,3965,0
|
| 121 |
+
ELIS.US,D,20251003,000000,23.3,23.56,22.79,22.8744,3657,0
|
| 122 |
+
ELIS.US,D,20251007,000000,22.751,22.97,22.751,22.773,1180,0
|
| 123 |
+
ELIS.US,D,20251008,000000,22.56,22.74,22.56,22.74,302,0
|
| 124 |
+
ELIS.US,D,20251009,000000,22.46,22.6,22.46,22.5229,2086,0
|
| 125 |
+
ELIS.US,D,20251010,000000,22.36,23.075,22.287,23.075,2674,0
|
| 126 |
+
ELIS.US,D,20251013,000000,23.18,23.5399,23.18,23.495,1207,0
|
| 127 |
+
ELIS.US,D,20251014,000000,23.57,23.83,23.57,23.695,4858,0
|
| 128 |
+
ELIS.US,D,20251015,000000,23.5988,23.5988,23.241,23.2791,718,0
|
| 129 |
+
ELIS.US,D,20251016,000000,23.0301,23.5109,23.0301,23.5109,1964,0
|
| 130 |
+
ELIS.US,D,20251017,000000,24.51,24.51,23.93,23.9641,12167,0
|
| 131 |
+
ELIS.US,D,20251020,000000,23.81,23.995,23.7971,23.7971,1752,0
|
| 132 |
+
ELIS.US,D,20251021,000000,23.83,24.0122,23.78,24.0122,1537,0
|
| 133 |
+
ELIS.US,D,20251022,000000,24.067,24.067,23.7,23.7,2010,0
|
| 134 |
+
ELIS.US,D,20251023,000000,23.4935,23.56,23.4301,23.4567,2041,0
|
| 135 |
+
ELIS.US,D,20251024,000000,23.41,23.41,23.09,23.3009,1233,0
|
| 136 |
+
ELIS.US,D,20251027,000000,23.64,23.64,23.3142,23.3142,1650,0
|
| 137 |
+
ELIS.US,D,20251028,000000,23.29,23.47,23.29,23.4431,1285,0
|
| 138 |
+
ELIS.US,D,20251029,000000,23.3,23.775,23.3,23.7506,2404,0
|
| 139 |
+
ELIS.US,D,20251030,000000,23.46,23.555,22.651,22.8365,8282,0
|
| 140 |
+
ELIS.US,D,20251031,000000,22.99,22.99,22.25,22.2961,3443,0
|
| 141 |
+
ELIS.US,D,20251103,000000,21.53,21.58,21.4,21.4493,2328,0
|
| 142 |
+
ELIS.US,D,20251104,000000,21.65,21.66,21.19,21.2056,3772,0
|
| 143 |
+
ELIS.US,D,20251105,000000,20.9,20.9,20.25,20.7419,6549,0
|
| 144 |
+
ELIS.US,D,20251106,000000,20.89,20.9199,20.35,20.4944,9659,0
|
| 145 |
+
ELIS.US,D,20251107,000000,20.76,21.2388,20.76,20.8406,6623,0
|
| 146 |
+
ELIS.US,D,20251110,000000,19.761,19.9099,19.53,19.8755,24439,0
|
| 147 |
+
ELIS.US,D,20251111,000000,19.72,19.725,19.2296,19.43,12345,0
|
| 148 |
+
ELIS.US,D,20251112,000000,19.25,19.25,18.77,18.8357,6704,0
|
| 149 |
+
ELIS.US,D,20251113,000000,18.6669,18.761,18.56,18.761,6544,0
|
| 150 |
+
ELIS.US,D,20251114,000000,18.765,18.79,18.55,18.7168,6194,0
|
| 151 |
+
ELIS.US,D,20251117,000000,19.1,19.15,18.68,18.7469,5662,0
|
| 152 |
+
ELIS.US,D,20251118,000000,18.611,18.72,18.543,18.5977,3309,0
|
| 153 |
+
ELIS.US,D,20251119,000000,18.399,18.44,18.1851,18.2852,3201,0
|
| 154 |
+
ELIS.US,D,20251120,000000,18.29,18.4062,18.1645,18.3918,23687,0
|
| 155 |
+
ELIS.US,D,20251121,000000,18.48,18.48,18.01,18.1241,22043,0
|
| 156 |
+
ELIS.US,D,20251124,000000,18.1,18.2599,17.8574,17.9588,12828,0
|
| 157 |
+
ELIS.US,D,20251125,000000,17.74,17.74,17.25,17.2711,6995,0
|
| 158 |
+
ELIS.US,D,20251126,000000,17.32,17.4499,17.2501,17.3309,12257,0
|
| 159 |
+
ELIS.US,D,20251128,000000,17.69,17.95,17.69,17.8205,6702,0
|
| 160 |
+
ELIS.US,D,20251201,000000,17.93,18.1101,17.765,18.1101,8975,0
|
| 161 |
+
ELIS.US,D,20251202,000000,18.1,18.3314,17.96,18.3314,13450,0
|
| 162 |
+
ELIS.US,D,20251203,000000,18.2882,18.62,18.25,18.5594,11118,0
|
| 163 |
+
ELIS.US,D,20251204,000000,18.74,18.96,18.74,18.9348,8373,0
|
| 164 |
+
ELIS.US,D,20251205,000000,18.698,19.02,18.6796,19.0025,4573,0
|
| 165 |
+
ELIS.US,D,20251208,000000,19.05,19.36,19.05,19.2473,7557,0
|
| 166 |
+
ELIS.US,D,20251209,000000,19.23,19.52,18.98,19.5089,10990,0
|
| 167 |
+
ELIS.US,D,20251210,000000,19.5767,19.5983,19.1394,19.2952,16948,0
|
| 168 |
+
ELIS.US,D,20251211,000000,19.09,19.39,18.58,19.0271,53005,0
|
| 169 |
+
ELIS.US,D,20251212,000000,18.99,18.99,18.6541,18.6541,6949,0
|
| 170 |
+
ELIS.US,D,20251215,000000,18.2351,18.27,18,18.0337,23160,0
|
| 171 |
+
ELIS.US,D,20251216,000000,18.2836,18.45,18.12,18.1578,7390,0
|
| 172 |
+
ELIS.US,D,20251217,000000,18.279,18.469,18.0971,18.4139,1840,0
|
| 173 |
+
ELIS.US,D,20251218,000000,18.3,18.3,17.938,18.1498,5946,0
|
| 174 |
+
ELIS.US,D,20251219,000000,17.9,17.9294,17.9,17.9294,315,0
|
| 175 |
+
ELIS.US,D,20251222,000000,17.93,17.93,17.84,17.84,1968,0
|
| 176 |
+
ELIS.US,D,20251223,000000,17.1545,17.328,17.1545,17.328,1389,0
|
| 177 |
+
ELIS.US,D,20251224,000000,17.25,17.25,17.2321,17.2321,795,0
|
| 178 |
+
ELIS.US,D,20251226,000000,17.2616,17.2616,17.225,17.225,383,0
|
| 179 |
+
ELIS.US,D,20251229,000000,17.2,17.2,17.17,17.1997,541,0
|
| 180 |
+
ELIS.US,D,20251230,000000,17.23,17.23,17.1827,17.1827,704,0
|
| 181 |
+
ELIS.US,D,20251231,000000,17.2,17.2666,17.2,17.2666,369,0
|
| 182 |
+
ELIS.US,D,20260102,000000,17.2418,17.55,17.2247,17.2247,1683,0
|
| 183 |
+
ELIS.US,D,20260105,000000,17.62,17.8899,17.62,17.844,2337,0
|
| 184 |
+
ELIS.US,D,20260106,000000,17.499,17.6199,17.4449,17.4449,2225,0
|
| 185 |
+
ELIS.US,D,20260107,000000,16.735,16.735,16.63,16.7321,755,0
|
| 186 |
+
ELIS.US,D,20260108,000000,16.64,17.225,16.61,17.0474,4044,0
|
| 187 |
+
ELIS.US,D,20260109,000000,17.03,17.4056,16.88,17.4056,3328,0
|
| 188 |
+
ELIS.US,D,20260112,000000,17.36,17.38,17.11,17.1241,10467,0
|
| 189 |
+
ELIS.US,D,20260113,000000,17.12,17.27,17.04,17.21,9760,0
|
| 190 |
+
ELIS.US,D,20260114,000000,17.32,17.4,17.2699,17.2699,1242,0
|
| 191 |
+
ELIS.US,D,20260115,000000,18.21,18.21,17.89,17.938,43689,0
|
| 192 |
+
ELIS.US,D,20260116,000000,17.86,17.86,17.64,17.8339,1415,0
|
| 193 |
+
ELIS.US,D,20260120,000000,17.95,17.95,17.78,17.8043,1476,0
|
| 194 |
+
ELIS.US,D,20260121,000000,17.68,17.68,17.13,17.132,40806,0
|
| 195 |
+
ELIS.US,D,20260122,000000,17.16,17.16,16.96,17.0051,2526,0
|
| 196 |
+
ELIS.US,D,20260123,000000,17.31,17.39,17.13,17.3777,1306,0
|
| 197 |
+
ELIS.US,D,20260126,000000,17.53,17.53,17.39,17.4147,1743,0
|
| 198 |
+
ELIS.US,D,20260127,000000,17.28,17.87,17.28,17.8234,21441,0
|
| 199 |
+
ELIS.US,D,20260128,000000,18.03,18.4,18.03,18.0637,10500,0
|
| 200 |
+
ELIS.US,D,20260129,000000,17.8218,18.09,17.8218,18.0627,2346,0
|
| 201 |
+
ELIS.US,D,20260130,000000,18.12,18.12,17.7,17.8595,4622,0
|
| 202 |
+
ELIS.US,D,20260202,000000,17.57,17.7502,17.57,17.7502,2169,0
|
| 203 |
+
ELIS.US,D,20260203,000000,18,18.57,17.7803,18.4444,14509,0
|
| 204 |
+
ELIS.US,D,20260204,000000,17.1,17.21,16.4,16.525,69861,0
|
| 205 |
+
ELIS.US,D,20260205,000000,17.15,18,17.13,17.8176,77017,0
|
| 206 |
+
ELIS.US,D,20260206,000000,17.31,17.49,17.15,17.185,12585,0
|
| 207 |
+
ELIS.US,D,20260209,000000,16.73,17.435,16.48,17.418,21979,0
|
| 208 |
+
ELIS.US,D,20260210,000000,17.35,17.7276,17.35,17.7276,3449,0
|
| 209 |
+
ELIS.US,D,20260211,000000,17.73,17.8889,17.6736,17.8889,6846,0
|
| 210 |
+
ELIS.US,D,20260212,000000,17.731,17.755,17.14,17.4948,11056,0
|
| 211 |
+
ELIS.US,D,20260213,000000,17.24,17.4646,17.14,17.4646,7400,0
|
| 212 |
+
ELIS.US,D,20260217,000000,17.34,17.51,17.05,17.51,8282,0
|
| 213 |
+
ELIS.US,D,20260218,000000,17.6304,17.94,17.6304,17.79,15368,0
|
daily/us/nasdaq etfs/endw.us.txt
ADDED
|
@@ -0,0 +1,206 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ENDW.US,D,20250410,000000,24.4,24.4,23.4865,24.1166,1216,0
|
| 3 |
+
ENDW.US,D,20250411,000000,24.32,24.5879,24.16,24.5879,9652,0
|
| 4 |
+
ENDW.US,D,20250414,000000,24.91,24.95,24.58,24.6858,6850,0
|
| 5 |
+
ENDW.US,D,20250415,000000,24.92,24.92,24.7323,24.7323,4634,0
|
| 6 |
+
ENDW.US,D,20250416,000000,24.47,24.59,24.11,24.298,5805,0
|
| 7 |
+
ENDW.US,D,20250417,000000,24.3424,24.3424,24.2978,24.2978,500,0
|
| 8 |
+
ENDW.US,D,20250421,000000,24.0063,24.0126,23.73,23.8584,1029,0
|
| 9 |
+
ENDW.US,D,20250422,000000,24.26,24.3428,24.26,24.3428,112,0
|
| 10 |
+
ENDW.US,D,20250423,000000,24.96,24.96,24.688,24.688,213,0
|
| 11 |
+
ENDW.US,D,20250424,000000,24.98,25.183,24.9799,25.183,301,0
|
| 12 |
+
ENDW.US,D,20250425,000000,25.347,25.3865,25.347,25.3865,502,0
|
| 13 |
+
ENDW.US,D,20250429,000000,25.46,25.6127,25.46,25.6127,9176,0
|
| 14 |
+
ENDW.US,D,20250430,000000,25.31,25.6821,25.31,25.6821,10108,0
|
| 15 |
+
ENDW.US,D,20250501,000000,25.89,25.89,25.7086,25.7086,222,0
|
| 16 |
+
ENDW.US,D,20250502,000000,25.89,26.02,25.89,25.9905,3375,0
|
| 17 |
+
ENDW.US,D,20250505,000000,25.98,26,25.8988,25.8988,1392,0
|
| 18 |
+
ENDW.US,D,20250506,000000,25.78,25.78,25.7348,25.7348,644,0
|
| 19 |
+
ENDW.US,D,20250507,000000,25.77,25.77,25.66,25.7692,4304,0
|
| 20 |
+
ENDW.US,D,20250508,000000,25.89,26.02,25.8899,25.891,2234,0
|
| 21 |
+
ENDW.US,D,20250509,000000,25.94,25.94,25.875,25.875,1003,0
|
| 22 |
+
ENDW.US,D,20250512,000000,26.52,26.5346,26.52,26.5346,158,0
|
| 23 |
+
ENDW.US,D,20250513,000000,26.87,26.8709,26.87,26.8709,272,0
|
| 24 |
+
ENDW.US,D,20250514,000000,26.91,26.92,26.8738,26.8738,1826,0
|
| 25 |
+
ENDW.US,D,20250515,000000,27.05,27.05,27.011,27.011,195,0
|
| 26 |
+
ENDW.US,D,20250519,000000,27.15,27.19,27.15,27.1846,912,0
|
| 27 |
+
ENDW.US,D,20250520,000000,27.16,27.18,27.1,27.1455,1186,0
|
| 28 |
+
ENDW.US,D,20250521,000000,27.05,27.05,26.7707,26.7707,1043,0
|
| 29 |
+
ENDW.US,D,20250523,000000,26.72,26.75,26.7174,26.7174,2509,0
|
| 30 |
+
ENDW.US,D,20250527,000000,27.11,27.1415,27.11,27.1415,152,0
|
| 31 |
+
ENDW.US,D,20250528,000000,27.0601,27.0601,27.0082,27.0082,2368,0
|
| 32 |
+
ENDW.US,D,20250530,000000,27.009,27.11,27.009,27.0987,989,0
|
| 33 |
+
ENDW.US,D,20250602,000000,27.04,27.19,27.04,27.1864,923,0
|
| 34 |
+
ENDW.US,D,20250603,000000,27.15,27.34,27.15,27.3357,2302,0
|
| 35 |
+
ENDW.US,D,20250605,000000,27.3775,27.39,27.1714,27.1714,1856,0
|
| 36 |
+
ENDW.US,D,20250606,000000,27.39,27.39,27.3095,27.3095,1721,0
|
| 37 |
+
ENDW.US,D,20250609,000000,27.2584,27.37,27.2584,27.3084,1919,0
|
| 38 |
+
ENDW.US,D,20250611,000000,27.58,27.58,27.4172,27.4172,619,0
|
| 39 |
+
ENDW.US,D,20250612,000000,27.5,27.536,27.49,27.536,4459,0
|
| 40 |
+
ENDW.US,D,20250616,000000,27.5,27.5,27.4127,27.4127,366,0
|
| 41 |
+
ENDW.US,D,20250617,000000,27.3,27.3,27.2633,27.2633,658,0
|
| 42 |
+
ENDW.US,D,20250618,000000,27.35,27.35,27.2491,27.2491,2323,0
|
| 43 |
+
ENDW.US,D,20250620,000000,27.24,27.24,27.0898,27.0898,1536,0
|
| 44 |
+
ENDW.US,D,20250623,000000,27.11,27.3974,27.11,27.3974,4080,0
|
| 45 |
+
ENDW.US,D,20250624,000000,27.55,27.65,27.55,27.623,8503,0
|
| 46 |
+
ENDW.US,D,20250625,000000,27.64,27.66,27.5894,27.5894,2325,0
|
| 47 |
+
ENDW.US,D,20250626,000000,27.75,27.8,27.75,27.7932,13438,0
|
| 48 |
+
ENDW.US,D,20250627,000000,27.81,27.8999,27.71,27.8105,2276,0
|
| 49 |
+
ENDW.US,D,20250630,000000,27.965,27.9997,27.965,27.9997,872,0
|
| 50 |
+
ENDW.US,D,20250701,000000,27.94,27.95,27.8433,27.8973,2875,0
|
| 51 |
+
ENDW.US,D,20250702,000000,27.9,28.02,27.9,28.02,8375,0
|
| 52 |
+
ENDW.US,D,20250703,000000,28.2276,28.2892,28.2276,28.2743,852,0
|
| 53 |
+
ENDW.US,D,20250707,000000,28.38,28.38,28.06,28.0917,2091,0
|
| 54 |
+
ENDW.US,D,20250708,000000,28.09,28.09,28.06,28.06,7978,0
|
| 55 |
+
ENDW.US,D,20250709,000000,28.26,28.315,28.18,28.315,1275,0
|
| 56 |
+
ENDW.US,D,20250710,000000,28.335,28.4,28.26,28.325,7796,0
|
| 57 |
+
ENDW.US,D,20250711,000000,28.22,28.22,28.2056,28.2056,1407,0
|
| 58 |
+
ENDW.US,D,20250714,000000,28.24,28.2952,28.24,28.2952,505,0
|
| 59 |
+
ENDW.US,D,20250715,000000,28.39,28.39,28.2104,28.2104,1573,0
|
| 60 |
+
ENDW.US,D,20250716,000000,28.24,28.355,28.24,28.355,267,0
|
| 61 |
+
ENDW.US,D,20250717,000000,28.5395,28.5791,28.5395,28.5791,577,0
|
| 62 |
+
ENDW.US,D,20250718,000000,28.68,28.68,28.586,28.59,2008,0
|
| 63 |
+
ENDW.US,D,20250721,000000,28.74,28.79,28.64,28.6871,11053,0
|
| 64 |
+
ENDW.US,D,20250722,000000,28.7,28.73,28.67,28.6966,3517,0
|
| 65 |
+
ENDW.US,D,20250723,000000,28.77,28.89,28.7612,28.89,7399,0
|
| 66 |
+
ENDW.US,D,20250724,000000,28.89,28.92,28.8715,28.8715,7383,0
|
| 67 |
+
ENDW.US,D,20250725,000000,29.03,29.06,29.0108,29.0108,320,0
|
| 68 |
+
ENDW.US,D,20250728,000000,29.01,29.01,28.9538,28.955,901,0
|
| 69 |
+
ENDW.US,D,20250729,000000,29.06,29.06,28.9904,28.9904,543,0
|
| 70 |
+
ENDW.US,D,20250730,000000,28.881,28.99,28.7605,28.8318,1962,0
|
| 71 |
+
ENDW.US,D,20250731,000000,28.96,28.97,28.6542,28.6542,2531,0
|
| 72 |
+
ENDW.US,D,20250801,000000,28.3467,28.44,28.3398,28.3658,3529,0
|
| 73 |
+
ENDW.US,D,20250804,000000,28.599,28.78,28.599,28.78,321,0
|
| 74 |
+
ENDW.US,D,20250805,000000,28.85,28.85,28.62,28.6472,9529,0
|
| 75 |
+
ENDW.US,D,20250806,000000,28.72,28.88,28.72,28.857,2656,0
|
| 76 |
+
ENDW.US,D,20250807,000000,28.78,28.87,28.76,28.87,1165,0
|
| 77 |
+
ENDW.US,D,20250808,000000,28.99,28.99,28.87,28.9102,16193,0
|
| 78 |
+
ENDW.US,D,20250811,000000,28.949,28.97,28.8,28.8124,2029,0
|
| 79 |
+
ENDW.US,D,20250812,000000,28.9,29.205,28.9,29.205,213,0
|
| 80 |
+
ENDW.US,D,20250813,000000,29.29,29.3048,29.2192,29.3048,2598,0
|
| 81 |
+
ENDW.US,D,20250814,000000,29.2,29.24,29.19,29.219,793,0
|
| 82 |
+
ENDW.US,D,20250815,000000,29.15,29.1722,29.15,29.1722,112,0
|
| 83 |
+
ENDW.US,D,20250818,000000,29.14,29.2023,29.13,29.2023,24939,0
|
| 84 |
+
ENDW.US,D,20250819,000000,29.04,29.04,28.9744,28.9909,1913,0
|
| 85 |
+
ENDW.US,D,20250820,000000,28.79,28.9743,28.79,28.9743,11249,0
|
| 86 |
+
ENDW.US,D,20250821,000000,28.56,28.95,28.56,28.8971,13606,0
|
| 87 |
+
ENDW.US,D,20250822,000000,29.32,29.459,29.32,29.3519,5367,0
|
| 88 |
+
ENDW.US,D,20250826,000000,29.2418,29.3406,29.2418,29.3406,1012,0
|
| 89 |
+
ENDW.US,D,20250827,000000,29.4401,29.58,29.44,29.5528,2566,0
|
| 90 |
+
ENDW.US,D,20250828,000000,29.62,29.7,29.586,29.6819,13144,0
|
| 91 |
+
ENDW.US,D,20250829,000000,29.54,29.56,29.48,29.5277,8115,0
|
| 92 |
+
ENDW.US,D,20250902,000000,29.33,29.42,29.2273,29.3909,13736,0
|
| 93 |
+
ENDW.US,D,20250903,000000,29.48,29.48,29.4099,29.45,4673,0
|
| 94 |
+
ENDW.US,D,20250904,000000,29.5164,29.67,29.5164,29.665,6608,0
|
| 95 |
+
ENDW.US,D,20250905,000000,29.84,29.84,29.7011,29.7689,10699,0
|
| 96 |
+
ENDW.US,D,20250908,000000,29.89,29.915,29.8401,29.9117,2021,0
|
| 97 |
+
ENDW.US,D,20250909,000000,29.88,29.9029,29.841,29.9029,3327,0
|
| 98 |
+
ENDW.US,D,20250910,000000,30.03,30.06,29.91,29.9845,14120,0
|
| 99 |
+
ENDW.US,D,20250911,000000,30.195,30.27,30.195,30.25,7999,0
|
| 100 |
+
ENDW.US,D,20250912,000000,30.17,30.215,30.13,30.1921,10499,0
|
| 101 |
+
ENDW.US,D,20250915,000000,30.3195,30.381,30.3195,30.3452,1891,0
|
| 102 |
+
ENDW.US,D,20250916,000000,30.31,30.3258,30.31,30.3238,1478,0
|
| 103 |
+
ENDW.US,D,20250917,000000,30.36,30.36,30.215,30.215,891,0
|
| 104 |
+
ENDW.US,D,20250918,000000,30.3,30.315,30.27,30.315,3674,0
|
| 105 |
+
ENDW.US,D,20250919,000000,30.27,30.335,30.27,30.335,884,0
|
| 106 |
+
ENDW.US,D,20250922,000000,30.36,30.41,30.36,30.3945,4959,0
|
| 107 |
+
ENDW.US,D,20250923,000000,30.43,30.4301,30.3359,30.3359,293,0
|
| 108 |
+
ENDW.US,D,20250924,000000,30.2559,30.28,30.2485,30.2513,2357,0
|
| 109 |
+
ENDW.US,D,20250925,000000,30.11,30.11,30.01,30.0702,5260,0
|
| 110 |
+
ENDW.US,D,20250926,000000,30.18,30.215,30.18,30.2145,5742,0
|
| 111 |
+
ENDW.US,D,20250929,000000,30.48,30.48,30.11,30.124,6771,0
|
| 112 |
+
ENDW.US,D,20250930,000000,30.16,30.2076,30.03,30.1582,19674,0
|
| 113 |
+
ENDW.US,D,20251001,000000,30.24,30.31,30.2,30.31,2650,0
|
| 114 |
+
ENDW.US,D,20251002,000000,30.31,30.32,30.3,30.32,465,0
|
| 115 |
+
ENDW.US,D,20251003,000000,30.48,30.48,30.29,30.3209,5021,0
|
| 116 |
+
ENDW.US,D,20251006,000000,30.2,30.43,30.2,30.39,1679,0
|
| 117 |
+
ENDW.US,D,20251007,000000,30.28,30.28,30.2,30.246,1358,0
|
| 118 |
+
ENDW.US,D,20251008,000000,30.3405,30.41,30.34,30.4,1470,0
|
| 119 |
+
ENDW.US,D,20251009,000000,30.33,30.33,30.21,30.29,412,0
|
| 120 |
+
ENDW.US,D,20251010,000000,30.09,30.09,29.6886,29.6928,2042,0
|
| 121 |
+
ENDW.US,D,20251013,000000,30.045,30.16,30.025,30.1148,4803,0
|
| 122 |
+
ENDW.US,D,20251014,000000,29.815,30.18,29.815,30.1347,4094,0
|
| 123 |
+
ENDW.US,D,20251015,000000,30.63,30.63,30.18,30.2796,1159,0
|
| 124 |
+
ENDW.US,D,20251016,000000,30.3,30.4,30.1922,30.1922,758,0
|
| 125 |
+
ENDW.US,D,20251017,000000,30.15,30.1939,30.15,30.1939,217,0
|
| 126 |
+
ENDW.US,D,20251020,000000,30.3964,30.4741,30.3964,30.4741,460,0
|
| 127 |
+
ENDW.US,D,20251021,000000,30.3,30.49,30.3,30.3875,8820,0
|
| 128 |
+
ENDW.US,D,20251022,000000,30.4004,30.4004,30.3158,30.3158,950,0
|
| 129 |
+
ENDW.US,D,20251024,000000,30.65,30.6815,30.6206,30.6206,684,0
|
| 130 |
+
ENDW.US,D,20251027,000000,30.76,30.8,30.7,30.8,2530,0
|
| 131 |
+
ENDW.US,D,20251028,000000,30.78,30.7987,30.73,30.7987,3709,0
|
| 132 |
+
ENDW.US,D,20251029,000000,30.86,30.8956,30.7,30.71,1336,0
|
| 133 |
+
ENDW.US,D,20251030,000000,30.75,30.75,30.6469,30.6469,982,0
|
| 134 |
+
ENDW.US,D,20251031,000000,30.57,30.6809,30.57,30.6809,2249,0
|
| 135 |
+
ENDW.US,D,20251103,000000,30.7055,30.71,30.6624,30.71,3445,0
|
| 136 |
+
ENDW.US,D,20251104,000000,30.551,30.57,30.4155,30.4155,1455,0
|
| 137 |
+
ENDW.US,D,20251105,000000,30.1,30.6013,30.1,30.6013,1095,0
|
| 138 |
+
ENDW.US,D,20251106,000000,30.69,30.69,30.4566,30.4825,2885,0
|
| 139 |
+
ENDW.US,D,20251107,000000,30.4852,30.541,30.4852,30.541,632,0
|
| 140 |
+
ENDW.US,D,20251110,000000,30.83,30.9793,30.83,30.9446,1163,0
|
| 141 |
+
ENDW.US,D,20251111,000000,30.97,31.0399,30.9326,31.007,1607,0
|
| 142 |
+
ENDW.US,D,20251112,000000,31.13,31.14,31.0711,31.0711,3448,0
|
| 143 |
+
ENDW.US,D,20251113,000000,30.98,30.99,30.6287,30.6287,1313,0
|
| 144 |
+
ENDW.US,D,20251114,000000,30.66,30.66,30.5814,30.5814,3825,0
|
| 145 |
+
ENDW.US,D,20251117,000000,30.65,30.65,30.3354,30.3354,2314,0
|
| 146 |
+
ENDW.US,D,20251118,000000,30.22,30.37,30.22,30.2637,914,0
|
| 147 |
+
ENDW.US,D,20251119,000000,30.25,30.4,30.22,30.251,2397,0
|
| 148 |
+
ENDW.US,D,20251120,000000,30.1555,30.1555,29.9301,29.9301,460,0
|
| 149 |
+
ENDW.US,D,20251121,000000,30,30.1534,29.99,30.1534,1552,0
|
| 150 |
+
ENDW.US,D,20251124,000000,30.25,30.4096,30.25,30.4096,3244,0
|
| 151 |
+
ENDW.US,D,20251125,000000,30.575,30.73,30.575,30.6981,2844,0
|
| 152 |
+
ENDW.US,D,20251128,000000,31,31.0665,31,31.0665,2429,0
|
| 153 |
+
ENDW.US,D,20251201,000000,30.98,30.98,30.8746,30.8746,1908,0
|
| 154 |
+
ENDW.US,D,20251202,000000,30.976,30.9817,30.976,30.9817,585,0
|
| 155 |
+
ENDW.US,D,20251203,000000,31.105,31.1905,31.105,31.1905,293,0
|
| 156 |
+
ENDW.US,D,20251204,000000,31.23,31.23,31.145,31.1555,1965,0
|
| 157 |
+
ENDW.US,D,20251205,000000,31.82,31.82,31.1561,31.1561,3921,0
|
| 158 |
+
ENDW.US,D,20251208,000000,31.12,31.12,31.02,31.0409,1113,0
|
| 159 |
+
ENDW.US,D,20251209,000000,31,31.105,30.9845,30.9845,1494,0
|
| 160 |
+
ENDW.US,D,20251210,000000,31.042,31.34,31.042,31.259,9731,0
|
| 161 |
+
ENDW.US,D,20251211,000000,31.3,31.46,31.3,31.4251,1489,0
|
| 162 |
+
ENDW.US,D,20251212,000000,31.39,31.39,31.1592,31.1876,3041,0
|
| 163 |
+
ENDW.US,D,20251215,000000,31.31,31.31,31.22,31.2323,15435,0
|
| 164 |
+
ENDW.US,D,20251216,000000,31.26,31.26,31.04,31.0795,4411,0
|
| 165 |
+
ENDW.US,D,20251217,000000,31,31.03,30.9,30.9304,14768,0
|
| 166 |
+
ENDW.US,D,20251218,000000,31.14,31.1401,31.09,31.09,1730,0
|
| 167 |
+
ENDW.US,D,20251219,000000,31.22,31.28,31.22,31.2399,3399,0
|
| 168 |
+
ENDW.US,D,20251222,000000,31.3926,31.395,31.34,31.395,1430,0
|
| 169 |
+
ENDW.US,D,20251223,000000,31.4,31.4904,31.4,31.4904,9866,0
|
| 170 |
+
ENDW.US,D,20251224,000000,31.5899,31.6384,31.5899,31.5948,3032,0
|
| 171 |
+
ENDW.US,D,20251226,000000,31.616,31.6304,31.616,31.6304,1077,0
|
| 172 |
+
ENDW.US,D,20251229,000000,31.6099,31.6099,31.43,31.4848,7211,0
|
| 173 |
+
ENDW.US,D,20251230,000000,30.91,31.47,30.91,31.1155,1500,0
|
| 174 |
+
ENDW.US,D,20251231,000000,31.07,31.07,30.9343,30.9343,2449,0
|
| 175 |
+
ENDW.US,D,20260102,000000,31.1,31.12,31.009,31.0881,6144,0
|
| 176 |
+
ENDW.US,D,20260105,000000,31.2699,31.43,31.258,31.3896,6726,0
|
| 177 |
+
ENDW.US,D,20260106,000000,31.44,31.61,31.42,31.595,7515,0
|
| 178 |
+
ENDW.US,D,20260107,000000,31.54,31.54,31.47,31.47,8395,0
|
| 179 |
+
ENDW.US,D,20260108,000000,31.4,31.575,31.4,31.5261,6213,0
|
| 180 |
+
ENDW.US,D,20260109,000000,31.726,31.74,31.6848,31.6848,4447,0
|
| 181 |
+
ENDW.US,D,20260112,000000,31.7,31.8738,31.7,31.8738,10918,0
|
| 182 |
+
ENDW.US,D,20260113,000000,31.77,31.82,31.74,31.7834,2241,0
|
| 183 |
+
ENDW.US,D,20260114,000000,31.77,31.83,31.76,31.8239,2030,0
|
| 184 |
+
ENDW.US,D,20260115,000000,31.87,32,31.87,31.93,1681,0
|
| 185 |
+
ENDW.US,D,20260116,000000,31.92,31.93,31.83,31.8583,5399,0
|
| 186 |
+
ENDW.US,D,20260120,000000,31.65,31.74,31.52,31.536,4440,0
|
| 187 |
+
ENDW.US,D,20260121,000000,31.88,32.01,31.79,31.9745,6064,0
|
| 188 |
+
ENDW.US,D,20260122,000000,32.11,32.24,32.11,32.155,3094,0
|
| 189 |
+
ENDW.US,D,20260123,000000,32.168,32.1985,32.16,32.1985,4824,0
|
| 190 |
+
ENDW.US,D,20260126,000000,32.64,32.64,32.37,32.37,6113,0
|
| 191 |
+
ENDW.US,D,20260127,000000,32.53,32.61,32.5299,32.61,7880,0
|
| 192 |
+
ENDW.US,D,20260128,000000,32.98,33.085,32.57,32.6279,13426,0
|
| 193 |
+
ENDW.US,D,20260129,000000,33.34,33.34,32.21,32.7466,36305,0
|
| 194 |
+
ENDW.US,D,20260130,000000,32.51,32.51,32.11,32.1936,5181,0
|
| 195 |
+
ENDW.US,D,20260202,000000,32.78,32.78,32.0625,32.2003,12680,0
|
| 196 |
+
ENDW.US,D,20260203,000000,32.37,32.46,32.18,32.45,9250,0
|
| 197 |
+
ENDW.US,D,20260204,000000,32.65,32.69,32.3664,32.5207,7826,0
|
| 198 |
+
ENDW.US,D,20260205,000000,32.48,32.48,32.16,32.1719,3848,0
|
| 199 |
+
ENDW.US,D,20260206,000000,32.57,32.8047,32.56,32.8047,8614,0
|
| 200 |
+
ENDW.US,D,20260209,000000,32.92,33.1,32.92,33.0648,8547,0
|
| 201 |
+
ENDW.US,D,20260210,000000,33.09,33.1699,33.07,33.073,16793,0
|
| 202 |
+
ENDW.US,D,20260211,000000,33.18,33.22,33.01,33.2,21288,0
|
| 203 |
+
ENDW.US,D,20260212,000000,33.35,33.35,32.76,32.7947,13857,0
|
| 204 |
+
ENDW.US,D,20260213,000000,32.39,33.02,32.39,32.948,7469,0
|
| 205 |
+
ENDW.US,D,20260217,000000,32.99,32.99,32.64,32.8826,7688,0
|
| 206 |
+
ENDW.US,D,20260218,000000,33.32,33.32,33.0299,33.075,10181,0
|
daily/us/nasdaq etfs/enzl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/fbl.us.txt
ADDED
|
@@ -0,0 +1,797 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FBL.US,D,20221214,000000,3.61406,3.61406,3.61406,3.61406,181.190173752,0
|
| 3 |
+
FBL.US,D,20221215,000000,3.36222,3.36222,3.36222,3.36222,166.090992606,0
|
| 4 |
+
FBL.US,D,20221216,000000,3.49972,3.49972,3.49972,3.49972,770.058238446,0
|
| 5 |
+
FBL.US,D,20221219,000000,3.31144,3.31144,3.29206,3.29206,1170.186538815,0
|
| 6 |
+
FBL.US,D,20221220,000000,3.39426,3.39426,3.39426,3.39426,853.103734749,0
|
| 7 |
+
FBL.US,D,20221221,000000,3.51144,3.51144,3.51144,3.51144,75.49590573,0
|
| 8 |
+
FBL.US,D,20221222,000000,3.39026,3.39026,3.39026,3.39026,30.198362292,0
|
| 9 |
+
FBL.US,D,20221223,000000,3.39488,3.43198,3.39488,3.43198,2264.8771719,0
|
| 10 |
+
FBL.US,D,20221227,000000,3.41344,3.41344,3.38296,3.38296,3804.993648792,0
|
| 11 |
+
FBL.US,D,20221228,000000,3.32668,3.32668,3.32668,3.32668,7.549590573,0
|
| 12 |
+
FBL.US,D,20221229,000000,3.52924,3.52924,3.52924,3.52924,7.549590573,0
|
| 13 |
+
FBL.US,D,20221230,000000,3.5141,3.5141,3.5141,3.5141,437.876253234,0
|
| 14 |
+
FBL.US,D,20230103,000000,3.71676,3.71676,3.71676,3.71676,45.297543438,0
|
| 15 |
+
FBL.US,D,20230104,000000,3.81212,3.83134,3.81212,3.83134,5065.775274483,0
|
| 16 |
+
FBL.US,D,20230105,000000,3.74456,3.81412,3.74456,3.81412,883.302097041,0
|
| 17 |
+
FBL.US,D,20230106,000000,3.948,3.948,3.948,3.948,1993.091911272,0
|
| 18 |
+
FBL.US,D,20230109,000000,3.92272,3.92272,3.92272,3.92272,581.318474121,0
|
| 19 |
+
FBL.US,D,20230110,000000,4.072,4.072,4.072,4.072,3027.385819773,0
|
| 20 |
+
FBL.US,D,20230111,000000,4.07586,4.07586,4.07586,4.07586,1381.575074859,0
|
| 21 |
+
FBL.US,D,20230112,000000,4.25984,4.25984,4.25984,4.25984,241.586898336,0
|
| 22 |
+
FBL.US,D,20230113,000000,4.26498,4.26498,4.26498,4.26498,581.318474121,0
|
| 23 |
+
FBL.US,D,20230117,000000,4.18764,4.18764,4.18764,4.18764,52.847134011,0
|
| 24 |
+
FBL.US,D,20230118,000000,4.17242,4.17242,4.08252,4.08252,3948.435869679,0
|
| 25 |
+
FBL.US,D,20230119,000000,4.22434,4.22434,4.22434,4.22434,898.401278187,0
|
| 26 |
+
FBL.US,D,20230120,000000,4.36604,4.36604,4.36604,4.36604,1434.42220887,0
|
| 27 |
+
FBL.US,D,20230123,000000,4.55264,4.55264,4.55264,4.55264,1645.810744914,0
|
| 28 |
+
FBL.US,D,20230124,000000,4.58436,4.58436,4.53976,4.53976,2514.013660809,0
|
| 29 |
+
FBL.US,D,20230125,000000,4.46608,4.46608,4.46608,4.46608,150.99181146,0
|
| 30 |
+
FBL.US,D,20230126,000000,4.60484,4.7328,4.60484,4.7328,7104.164729193,0
|
| 31 |
+
FBL.US,D,20230127,000000,4.94696,4.94696,4.94696,4.94696,1215.484082253,0
|
| 32 |
+
FBL.US,D,20230130,000000,4.82542,4.8294,4.71748,4.71748,8108.260275402,0
|
| 33 |
+
FBL.US,D,20230131,000000,4.79982,4.79982,4.79982,4.79982,1585.41402033,0
|
| 34 |
+
FBL.US,D,20230201,000000,4.77444,5.00808,4.77444,5.00808,9119.905412184,0
|
| 35 |
+
FBL.US,D,20230202,000000,6.42022,7.13372,6.42022,6.74962,17477.302176495,0
|
| 36 |
+
FBL.US,D,20230203,000000,6.57916,6.97388,6.57916,6.6467,16631.748032319,0
|
| 37 |
+
FBL.US,D,20230206,000000,6.82488,6.82488,6.60644,6.60644,12185.039184822,0
|
| 38 |
+
FBL.US,D,20230207,000000,6.69682,6.90362,6.69682,6.90362,24505.970999958,0
|
| 39 |
+
FBL.US,D,20230208,000000,6.56194,6.56194,6.4626,6.4626,3933.336688533,0
|
| 40 |
+
FBL.US,D,20230209,000000,6.43288,6.43288,6.15928,6.15928,17922.728020302,0
|
| 41 |
+
FBL.US,D,20230210,000000,6.06788,6.06788,5.95466,5.95466,12154.84082253,0
|
| 42 |
+
FBL.US,D,20230213,000000,6.13676,6.28908,6.09304,6.21436,12185.039184822,0
|
| 43 |
+
FBL.US,D,20230214,000000,6.28246,6.30498,6.13808,6.23412,14729.251207923,0
|
| 44 |
+
FBL.US,D,20230215,000000,6.11336,6.11336,6.11336,6.11336,1124.888995377,0
|
| 45 |
+
FBL.US,D,20230216,000000,5.90496,5.9288,5.848,5.848,10984.654283715,0
|
| 46 |
+
FBL.US,D,20230217,000000,5.848,5.89292,5.848,5.89292,2340.37307763,0
|
| 47 |
+
FBL.US,D,20230221,000000,5.83826,5.83826,5.83826,5.83826,2015.740682991,0
|
| 48 |
+
FBL.US,D,20230222,000000,5.77514,5.82018,5.77514,5.80958,15303.020091471,0
|
| 49 |
+
FBL.US,D,20230223,000000,5.89172,5.89172,5.86654,5.86654,15997.582424187,0
|
| 50 |
+
FBL.US,D,20230224,000000,5.67712,5.7619,5.67712,5.7619,18685.236668175,0
|
| 51 |
+
FBL.US,D,20230227,000000,5.79502,5.79502,5.7129,5.72482,5352.659716257,0
|
| 52 |
+
FBL.US,D,20230228,000000,5.80562,6.0374,5.80562,5.98106,12260.535090552,0
|
| 53 |
+
FBL.US,D,20230301,000000,6.0018,6.11888,5.93674,5.93674,35702.013819717,0
|
| 54 |
+
FBL.US,D,20230302,000000,5.91158,5.98444,5.91158,5.98444,3027.385819773,0
|
| 55 |
+
FBL.US,D,20230303,000000,6.16458,6.5593,6.16458,6.50502,114308.35086579,0
|
| 56 |
+
FBL.US,D,20230306,000000,6.70454,6.70454,6.50632,6.50632,22958.304932493,0
|
| 57 |
+
FBL.US,D,20230307,000000,6.57254,6.67188,6.48776,6.48776,13589.2630314,0
|
| 58 |
+
FBL.US,D,20230308,000000,6.3977,6.50366,6.33942,6.50366,14902.891791102,0
|
| 59 |
+
FBL.US,D,20230309,000000,6.52486,6.60168,6.29704,6.34472,14306.474135835,0
|
| 60 |
+
FBL.US,D,20230310,000000,6.38976,6.4189,6.17384,6.24538,15378.515997201,0
|
| 61 |
+
FBL.US,D,20230313,000000,6.27472,6.27472,6.20696,6.26204,4295.717036037,0
|
| 62 |
+
FBL.US,D,20230314,000000,6.57916,6.96752,6.57916,6.94364,40412.958337269,0
|
| 63 |
+
FBL.US,D,20230315,000000,6.91428,7.11474,6.77122,7.11474,44927.613499923,0
|
| 64 |
+
FBL.US,D,20230316,000000,7.29444,7.5779,7.1527,7.56134,108427.21980943,0
|
| 65 |
+
FBL.US,D,20230317,000000,7.20834,7.20834,7.0171,7.0171,13113.638825301,0
|
| 66 |
+
FBL.US,D,20230320,000000,7.0931,7.12692,7.05072,7.12692,11150.745276321,0
|
| 67 |
+
FBL.US,D,20230321,000000,7.26398,7.35764,7.2249,7.35764,9051.959097027,0
|
| 68 |
+
FBL.US,D,20230322,000000,7.45074,7.51696,7.27538,7.27538,15393.615178347,0
|
| 69 |
+
FBL.US,D,20230323,000000,7.562,7.63352,7.49876,7.49876,15189.776232876,0
|
| 70 |
+
FBL.US,D,20230324,000000,7.56994,7.5779,7.46928,7.56598,27087.930975924,0
|
| 71 |
+
FBL.US,D,20230327,000000,7.4514,7.47988,7.33814,7.36198,31791.325902903,0
|
| 72 |
+
FBL.US,D,20230328,000000,7.1809,7.26398,7.13946,7.26,30870.275852997,0
|
| 73 |
+
FBL.US,D,20230329,000000,7.42494,7.56596,7.42494,7.50816,11271.538725489,0
|
| 74 |
+
FBL.US,D,20230330,000000,7.55538,7.64942,7.55538,7.63088,27087.930975924,0
|
| 75 |
+
FBL.US,D,20230331,000000,7.7673,7.8888,7.74746,7.8888,12517.221170034,0
|
| 76 |
+
FBL.US,D,20230403,000000,7.75804,7.98188,7.75804,7.98056,12426.626083158,0
|
| 77 |
+
FBL.US,D,20230404,000000,8.0799,8.0799,7.91036,8.033,14351.771679273,0
|
| 78 |
+
FBL.US,D,20230405,000000,7.78982,7.8905,7.78982,7.8905,10833.662472255,0
|
| 79 |
+
FBL.US,D,20230406,000000,7.92096,8.09182,7.92096,8.09182,17424.455042484,0
|
| 80 |
+
FBL.US,D,20230410,000000,8.21236,8.21236,7.84546,8.03364,30855.176671851,0
|
| 81 |
+
FBL.US,D,20230411,000000,8.06402,8.07064,7.96656,7.96656,22007.056520295,0
|
| 82 |
+
FBL.US,D,20230412,000000,7.97394,8.10904,7.9395,7.99192,19009.869062814,0
|
| 83 |
+
FBL.US,D,20230413,000000,8.26534,8.32116,8.2362,8.32116,25985.690752266,0
|
| 84 |
+
FBL.US,D,20230414,000000,8.2521,8.39968,8.2521,8.38956,11762.262112734,0
|
| 85 |
+
FBL.US,D,20230417,000000,8.29316,8.29316,8.1622,8.24246,20263.101097932,0
|
| 86 |
+
FBL.US,D,20230418,000000,8.24284,8.24284,8.12626,8.19012,10078.703414955,0
|
| 87 |
+
FBL.US,D,20230419,000000,8.02692,8.1329,8.02692,8.06136,17854.781705145,0
|
| 88 |
+
FBL.US,D,20230420,000000,8.00308,8.00308,7.92626,7.92626,6175.565088714,0
|
| 89 |
+
FBL.US,D,20230421,000000,7.7289,7.88388,7.713,7.88388,89568.342558072,0
|
| 90 |
+
FBL.US,D,20230424,000000,7.89314,7.92228,7.7991,7.88652,17794.384980561,0
|
| 91 |
+
FBL.US,D,20230425,000000,7.70108,7.71432,7.57128,7.57128,9603.079208856,0
|
| 92 |
+
FBL.US,D,20230426,000000,7.7183,7.91698,7.66266,7.71432,63899.734609872,0
|
| 93 |
+
FBL.US,D,20230427,000000,9.34222,9.44554,9.26672,9.26672,50635.103973111,0
|
| 94 |
+
FBL.US,D,20230428,000000,9.2972,9.40448,9.17666,9.40448,42187.112121924,0
|
| 95 |
+
FBL.US,D,20230501,000000,9.39918,9.60582,9.2005,9.59654,32825.619811404,0
|
| 96 |
+
FBL.US,D,20230502,000000,9.64158,9.6535,9.36474,9.38992,14087.536009218,0
|
| 97 |
+
FBL.US,D,20230503,000000,9.53694,9.53694,8.99386,9.23626,59913.550787328,0
|
| 98 |
+
FBL.US,D,20230504,000000,9.10248,9.223,8.99916,9.00108,50801.194965717,0
|
| 99 |
+
FBL.US,D,20230505,000000,8.86936,9.01108,8.80312,8.96208,31413.846374253,0
|
| 100 |
+
FBL.US,D,20230508,000000,9.07732,9.07732,8.83602,8.97174,26619.856360398,0
|
| 101 |
+
FBL.US,D,20230509,000000,8.9899,9.12764,8.96604,8.97096,15167.127461157,0
|
| 102 |
+
FBL.US,D,20230510,000000,9.0707,9.07202,8.8867,8.95078,33663.624365007,0
|
| 103 |
+
FBL.US,D,20230511,000000,9.04552,9.23428,9.04552,9.10116,43289.352345582,0
|
| 104 |
+
FBL.US,D,20230512,000000,9.12362,9.12362,8.91042,8.97702,20482.039224549,0
|
| 105 |
+
FBL.US,D,20230515,000000,9.02698,9.2899,9.02698,9.27414,12381.32853972,0
|
| 106 |
+
FBL.US,D,20230516,000000,9.22492,9.29852,9.15414,9.27202,72762.953942574,0
|
| 107 |
+
FBL.US,D,20230517,000000,9.40448,9.57932,9.35084,9.5282,35218.840023045,0
|
| 108 |
+
FBL.US,D,20230518,000000,9.53694,9.77668,9.4376,9.74754,42232.409665362,0
|
| 109 |
+
FBL.US,D,20230519,000000,9.60582,9.67072,9.53826,9.67072,10871.41042512,0
|
| 110 |
+
FBL.US,D,20230522,000000,9.73562,10.0933,9.73562,9.83894,55406.445215247,0
|
| 111 |
+
FBL.US,D,20230523,000000,9.89988,9.98464,9.72268,9.72268,50325.570759618,0
|
| 112 |
+
FBL.US,D,20230524,000000,9.58728,9.87866,9.58728,9.87866,27503.158457439,0
|
| 113 |
+
FBL.US,D,20230525,000000,10.0681,10.2019,9.88134,10.0654,61559.361532242,0
|
| 114 |
+
FBL.US,D,20230526,000000,10.2535,10.6125,10.1264,10.6125,72060.842019285,0
|
| 115 |
+
FBL.US,D,20230530,000000,10.8363,10.9455,10.598,10.6151,46762.164009162,0
|
| 116 |
+
FBL.US,D,20230531,000000,10.5079,10.8739,10.4377,10.8739,35875.654402896,0
|
| 117 |
+
FBL.US,D,20230601,000000,10.9728,11.3172,10.9688,11.2381,102968.86582515,0
|
| 118 |
+
FBL.US,D,20230602,000000,11.3794,11.3794,11.2177,11.2576,43342.199479593,0
|
| 119 |
+
FBL.US,D,20230605,000000,11.0099,11.3993,11.0099,11.1887,71743.759215219,0
|
| 120 |
+
FBL.US,D,20230606,000000,11.3386,11.4563,11.1483,11.1483,34879.10844726,0
|
| 121 |
+
FBL.US,D,20230607,000000,11.0986,11.2774,10.6522,10.6589,172009.87161523,0
|
| 122 |
+
FBL.US,D,20230608,000000,10.4602,10.9211,10.4602,10.7026,38752.048411209,0
|
| 123 |
+
FBL.US,D,20230609,000000,10.6005,10.888,10.5953,10.7118,68286.046732785,0
|
| 124 |
+
FBL.US,D,20230612,000000,10.8271,11.1423,10.8271,11.1423,70875.556299324,0
|
| 125 |
+
FBL.US,D,20230613,000000,11.2788,11.5788,11.0479,11.088,54243.808267005,0
|
| 126 |
+
FBL.US,D,20230614,000000,11.39,11.39,10.994,11.2589,145676.89969661,0
|
| 127 |
+
FBL.US,D,20230615,000000,11.0629,11.9013,11.0629,11.7887,174010.51311708,0
|
| 128 |
+
FBL.US,D,20230616,000000,11.945,12.0483,11.7119,11.745,42164.463350205,0
|
| 129 |
+
FBL.US,D,20230620,000000,11.6218,11.9384,11.5292,11.9384,71819.255120949,0
|
| 130 |
+
FBL.US,D,20230621,000000,11.8669,11.8669,11.5529,11.7702,158473.45571784,0
|
| 131 |
+
FBL.US,D,20230622,000000,11.6073,11.9503,11.545,11.9106,165864.50488881,0
|
| 132 |
+
FBL.US,D,20230623,000000,11.7185,12.1927,11.5788,12.1772,145661.80051546,0
|
| 133 |
+
FBL.US,D,20230626,000000,12.2,12.2,11.5024,11.5596,108019.54191848,0
|
| 134 |
+
FBL.US,D,20230627,000000,11.7794,12.1861,11.7689,12.0523,136428.65124468,0
|
| 135 |
+
FBL.US,D,20230628,000000,11.9821,12.1424,11.8894,11.9149,151973.25823449,0
|
| 136 |
+
FBL.US,D,20230629,000000,11.8828,11.9424,11.6735,11.6735,61287.576271614,0
|
| 137 |
+
FBL.US,D,20230630,000000,10.941,12.1444,10.941,12.0073,162557.78421784,0
|
| 138 |
+
FBL.US,D,20230703,000000,12.0139,12.1821,11.9212,12.0523,300239.66749764,0
|
| 139 |
+
FBL.US,D,20230705,000000,12.1132,12.7358,12.0271,12.5411,216990.33224917,0
|
| 140 |
+
FBL.US,D,20230706,000000,12.6139,12.7027,12.3318,12.3352,258830.16320473,0
|
| 141 |
+
FBL.US,D,20230707,000000,12.5278,12.5702,12.1291,12.2576,364977.40666111,0
|
| 142 |
+
FBL.US,D,20230710,000000,12.5702,12.7212,12.104,12.4815,342645.71774618,0
|
| 143 |
+
FBL.US,D,20230711,000000,12.5278,12.8232,12.3848,12.7464,230088.87189332,0
|
| 144 |
+
FBL.US,D,20230712,000000,12.9318,13.5054,12.8484,13.5054,305705.57107249,0
|
| 145 |
+
FBL.US,D,20230713,000000,13.7584,13.8312,13.5398,13.6921,261366.82563726,0
|
| 146 |
+
FBL.US,D,20230714,000000,13.5729,13.7385,13.2974,13.3769,137802.67672897,0
|
| 147 |
+
FBL.US,D,20230717,000000,13.3566,13.512,13.1385,13.5107,101194.71204049,0
|
| 148 |
+
FBL.US,D,20230718,000000,13.4789,13.6405,13.3292,13.5901,126274.451924,0
|
| 149 |
+
FBL.US,D,20230719,000000,13.561,13.979,13.561,13.8418,82728.413498934,0
|
| 150 |
+
FBL.US,D,20230720,000000,13.7292,13.7292,12.9292,12.9504,141358.53388885,0
|
| 151 |
+
FBL.US,D,20230721,000000,13.0365,13.0603,12.2127,12.3954,268169.00674353,0
|
| 152 |
+
FBL.US,D,20230724,000000,12.3636,12.5835,12.1165,12.2364,136851.42831677,0
|
| 153 |
+
FBL.US,D,20230725,000000,12.447,12.5835,12.2709,12.4099,119275.98146283,0
|
| 154 |
+
FBL.US,D,20230726,000000,12.6497,12.8113,12.2656,12.6802,622969.56531224,0
|
| 155 |
+
FBL.US,D,20230727,000000,14.463,14.463,13.3782,13.4921,482554.73024501,0
|
| 156 |
+
FBL.US,D,20230728,000000,13.7464,14.3995,13.6919,14.3995,245950.56168719,0
|
| 157 |
+
FBL.US,D,20230731,000000,14.3703,14.3849,13.871,13.9398,154592.96616332,0
|
| 158 |
+
FBL.US,D,20230801,000000,13.8617,14.2816,13.5504,14.2021,342804.25914821,0
|
| 159 |
+
FBL.US,D,20230802,000000,13.8604,13.9186,13.4391,13.6603,222871.46330553,0
|
| 160 |
+
FBL.US,D,20230803,000000,13.3491,13.7405,13.3491,13.5636,64330.061272533,0
|
| 161 |
+
FBL.US,D,20230804,000000,13.7822,13.8723,13.4007,13.4073,75186.372516507,0
|
| 162 |
+
FBL.US,D,20230807,000000,13.5875,13.7955,13.4656,13.7716,96204.432671739,0
|
| 163 |
+
FBL.US,D,20230808,000000,13.7147,13.8144,13.3941,13.5266,93116.650127382,0
|
| 164 |
+
FBL.US,D,20230809,000000,13.467,13.5279,12.8991,13.0431,125564.79041014,0
|
| 165 |
+
FBL.US,D,20230810,000000,13.1464,13.4683,13,13.0696,122711.04517354,0
|
| 166 |
+
FBL.US,D,20230811,000000,12.9014,12.9292,12.5371,12.7848,165456.82699787,0
|
| 167 |
+
FBL.US,D,20230814,000000,12.7212,13.0749,12.6139,13.0749,147971.9752308,0
|
| 168 |
+
FBL.US,D,20230815,000000,13.1133,13.1133,12.7437,12.82,75677.095903752,0
|
| 169 |
+
FBL.US,D,20230816,000000,12.5874,12.8139,12.3225,12.3225,84789.451725363,0
|
| 170 |
+
FBL.US,D,20230817,000000,12.2709,12.3848,11.7225,11.7344,100039.62468282,0
|
| 171 |
+
FBL.US,D,20230818,000000,11.3331,11.745,11.0999,11.6126,174501.23650432,0
|
| 172 |
+
FBL.US,D,20230821,000000,11.7251,12.0457,11.7238,12.0126,219708.18485545,0
|
| 173 |
+
FBL.US,D,20230822,000000,12.1154,12.1154,11.8205,11.8708,190687.55869283,0
|
| 174 |
+
FBL.US,D,20230823,000000,11.8841,12.4046,11.8841,12.2954,101051.26981961,0
|
| 175 |
+
FBL.US,D,20230824,000000,12.6033,12.6033,11.8152,11.8152,293271.39539876,0
|
| 176 |
+
FBL.US,D,20230825,000000,11.7861,11.8929,11.1847,11.7145,575648.73160068,0
|
| 177 |
+
FBL.US,D,20230828,000000,11.8483,12.0907,11.7463,12.0046,103935.21341849,0
|
| 178 |
+
FBL.US,D,20230829,000000,11.9821,12.5437,11.9649,12.4821,325447.75042088,0
|
| 179 |
+
FBL.US,D,20230830,000000,12.4643,12.4681,12.2113,12.2993,156918.24005981,0
|
| 180 |
+
FBL.US,D,20230831,000000,12.4245,12.6424,12.3464,12.3477,205039.33037211,0
|
| 181 |
+
FBL.US,D,20230901,000000,12.5795,12.6802,12.2457,12.3729,487575.20797606,0
|
| 182 |
+
FBL.US,D,20230905,000000,12.4484,12.6656,12.3278,12.5914,432168.76276081,0
|
| 183 |
+
FBL.US,D,20230906,000000,12.7119,12.7186,12.3464,12.5371,333714.55209832,0
|
| 184 |
+
FBL.US,D,20230907,000000,12.4696,13.0272,12.1132,12.4881,657350.40078168,0
|
| 185 |
+
FBL.US,D,20230908,000000,12.5345,12.8788,12.4073,12.4431,473412.17606111,0
|
| 186 |
+
FBL.US,D,20230911,000000,12.6749,13.1133,12.6563,13.0471,519358.98428839,0
|
| 187 |
+
FBL.US,D,20230912,000000,12.9954,13.0007,12.5769,12.6643,184406.2993361,0
|
| 188 |
+
FBL.US,D,20230913,000000,12.7944,12.9808,12.6749,12.8682,243481.84556982,0
|
| 189 |
+
FBL.US,D,20230914,000000,12.9782,13.3027,12.9451,13.2789,413377.83182462,0
|
| 190 |
+
FBL.US,D,20230915,000000,13.2603,13.2603,12.4921,12.557,771402.06556799,0
|
| 191 |
+
FBL.US,D,20230918,000000,12.4166,12.7212,12.4166,12.6815,93139.298899101,0
|
| 192 |
+
FBL.US,D,20230919,000000,12.6457,12.8947,12.5437,12.8378,474657.85850566,0
|
| 193 |
+
FBL.US,D,20230920,000000,12.8418,13.01,12.4828,12.4828,239080.43426576,0
|
| 194 |
+
FBL.US,D,20230921,000000,12.2669,12.5119,11.9463,12.2497,212649.31766969,0
|
| 195 |
+
FBL.US,D,20230922,000000,12.4166,12.8298,12.4166,12.4572,395168.21936254,0
|
| 196 |
+
FBL.US,D,20230925,000000,12.2748,12.5623,12.1649,12.553,179174.43306901,0
|
| 197 |
+
FBL.US,D,20230926,000000,12.4099,12.4588,12.2868,12.4285,303901.21892554,0
|
| 198 |
+
FBL.US,D,20230927,000000,12.5212,12.557,11.6986,12.3517,123556.59931772,0
|
| 199 |
+
FBL.US,D,20230928,000000,12.4576,12.8484,12.402,12.7331,536639.99710999,0
|
| 200 |
+
FBL.US,D,20230929,000000,13.0113,13.112,12.4854,12.4854,80108.705570103,0
|
| 201 |
+
FBL.US,D,20231002,000000,12.8259,12.9133,12.6179,12.9133,168174.67960415,0
|
| 202 |
+
FBL.US,D,20231003,000000,12.7159,12.8166,12.4598,12.5305,134677.14623175,0
|
| 203 |
+
FBL.US,D,20231004,000000,12.4431,12.8894,12.3265,12.81,373266.85711027,0
|
| 204 |
+
FBL.US,D,20231005,000000,12.7583,12.8457,12.4643,12.757,328799.7686353,0
|
| 205 |
+
FBL.US,D,20231006,000000,12.6073,13.4431,12.5278,13.4431,346503.55852898,0
|
| 206 |
+
FBL.US,D,20231009,000000,13.2259,13.7107,13.2259,13.6868,734091.98895623,0
|
| 207 |
+
FBL.US,D,20231010,000000,13.6683,14.0046,13.6246,13.8246,104086.20522995,0
|
| 208 |
+
FBL.US,D,20231011,000000,13.9623,14.2379,13.9359,14.2153,128146.7503861,0
|
| 209 |
+
FBL.US,D,20231012,000000,14.4763,14.4763,13.9255,13.9657,171028.42484074,0
|
| 210 |
+
FBL.US,D,20231013,000000,13.9425,13.9488,13.2206,13.3382,161244.15545813,0
|
| 211 |
+
FBL.US,D,20231016,000000,13.6034,13.7756,13.4497,13.7715,150395.39380473,0
|
| 212 |
+
FBL.US,D,20231017,000000,13.6233,13.9609,13.512,13.9465,123503.75218371,0
|
| 213 |
+
FBL.US,D,20231018,000000,13.7425,14.0458,13.4113,13.4762,118370.03059407,0
|
| 214 |
+
FBL.US,D,20231019,000000,13.7239,13.7663,13.1491,13.1994,175361.88982964,0
|
| 215 |
+
FBL.US,D,20231020,000000,13.2458,13.3755,12.81,12.9345,388630.27392632,0
|
| 216 |
+
FBL.US,D,20231023,000000,12.9676,13.4577,12.8974,13.2683,149783.87696832,0
|
| 217 |
+
FBL.US,D,20231024,000000,13.4497,13.5292,13.063,13.1742,221852.26857818,0
|
| 218 |
+
FBL.US,D,20231025,000000,13.0007,13.0007,12.3344,12.3477,413513.72445493,0
|
| 219 |
+
FBL.US,D,20231026,000000,12.047,12.047,11.1264,11.643,399743.27124978,0
|
| 220 |
+
FBL.US,D,20231027,000000,12.0404,12.3119,11.9424,12.153,507241.89141872,0
|
| 221 |
+
FBL.US,D,20231030,000000,12.3464,12.8881,12.3464,12.5292,229031.9292131,0
|
| 222 |
+
FBL.US,D,20231031,000000,12.5623,12.5755,12.1861,12.4311,76613.245134804,0
|
| 223 |
+
FBL.US,D,20231101,000000,12.5172,13.1096,12.5166,13.0709,161334.75054501,0
|
| 224 |
+
FBL.US,D,20231102,000000,13.3438,13.4126,12.8629,13.006,215797.49693863,0
|
| 225 |
+
FBL.US,D,20231103,000000,13.1199,13.2696,13.0391,13.2243,132699.15350162,0
|
| 226 |
+
FBL.US,D,20231106,000000,13.3014,13.4444,13.2472,13.316,80086.056798384,0
|
| 227 |
+
FBL.US,D,20231107,000000,13.3517,13.5981,13.2736,13.4961,94113.196083018,0
|
| 228 |
+
FBL.US,D,20231108,000000,13.4829,13.6603,13.2749,13.5517,80252.14779099,0
|
| 229 |
+
FBL.US,D,20231109,000000,13.5438,13.8087,13.4844,13.5941,165864.50488881,0
|
| 230 |
+
FBL.US,D,20231110,000000,13.5557,14.0988,13.5557,14.0988,112700.28807374,0
|
| 231 |
+
FBL.US,D,20231113,000000,13.9809,14.3266,13.9743,14.1332,110548.65476044,0
|
| 232 |
+
FBL.US,D,20231114,000000,14.4736,14.6736,14.4246,14.5743,131634.66123083,0
|
| 233 |
+
FBL.US,D,20231115,000000,14.6207,14.6207,14.2306,14.3504,124930.624802,0
|
| 234 |
+
FBL.US,D,20231116,000000,14.218,14.4593,14.0206,14.4564,176456.58046273,0
|
| 235 |
+
FBL.US,D,20231117,000000,14.173,14.5107,14.1584,14.5107,58380.983901009,0
|
| 236 |
+
FBL.US,D,20231120,000000,14.5902,14.9015,14.4511,14.7933,113734.58198224,0
|
| 237 |
+
FBL.US,D,20231121,000000,14.6697,14.7716,14.5491,14.6107,72657.259674552,0
|
| 238 |
+
FBL.US,D,20231122,000000,14.7518,14.9717,14.7518,14.8816,118422.87772808,0
|
| 239 |
+
FBL.US,D,20231124,000000,14.8286,14.8286,14.5933,14.6405,33044.557938021,0
|
| 240 |
+
FBL.US,D,20231127,000000,14.5134,14.7584,14.4339,14.4339,59679.513479565,0
|
| 241 |
+
FBL.US,D,20231128,000000,14.2988,14.7809,14.2988,14.7597,79127.258795613,0
|
| 242 |
+
FBL.US,D,20231129,000000,14.7823,14.7823,14.2153,14.2855,154245.68499696,0
|
| 243 |
+
FBL.US,D,20231130,000000,14.2312,14.3187,13.6352,13.9292,137666.78409866,0
|
| 244 |
+
FBL.US,D,20231201,000000,13.8325,13.8325,13.5358,13.8299,86835.390770646,0
|
| 245 |
+
FBL.US,D,20231204,000000,13.263,13.5093,13.0927,13.4643,124522.94691106,0
|
| 246 |
+
FBL.US,D,20231205,000000,13.3628,13.5769,13.2339,13.3875,83422.97583165,0
|
| 247 |
+
FBL.US,D,20231206,000000,13.5716,13.5716,13.2895,13.2895,70739.66366901,0
|
| 248 |
+
FBL.US,D,20231207,000000,13.6696,13.9575,13.5372,13.8948,105135.5983196,0
|
| 249 |
+
FBL.US,D,20231208,000000,13.7875,14.2511,13.757,14.2511,62178.427959228,0
|
| 250 |
+
FBL.US,D,20231211,000000,14.1067,14.1067,13.4577,13.7729,108714.1042512,0
|
| 251 |
+
FBL.US,D,20231212,000000,13.716,14.3458,13.716,14.3306,78908.320668996,0
|
| 252 |
+
FBL.US,D,20231213,000000,14.3597,14.5703,14.2869,14.3465,79829.370718902,0
|
| 253 |
+
FBL.US,D,20231214,000000,14.2544,14.2643,13.9968,14.2538,107491.07057837,0
|
| 254 |
+
FBL.US,D,20231215,000000,14.52,14.5862,14.2339,14.2339,47887.053004539,0
|
| 255 |
+
FBL.US,D,20231218,000000,14.8088,15.1545,14.7986,14.9876,139674.97519107,0
|
| 256 |
+
FBL.US,D,20231219,000000,15.0564,15.5571,15.0564,15.4114,124673.93872252,0
|
| 257 |
+
FBL.US,D,20231220,000000,15.2604,15.63,15.222,15.2618,131491.21900994,0
|
| 258 |
+
FBL.US,D,20231221,000000,15.471,15.6791,15.2936,15.5823,94875.704730891,0
|
| 259 |
+
FBL.US,D,20231222,000000,15.6631,15.785,15.4008,15.528,115795.62020867,0
|
| 260 |
+
FBL.US,D,20231226,000000,15.5598,15.7013,15.5598,15.6975,50944.637186604,0
|
| 261 |
+
FBL.US,D,20231227,000000,15.708,15.852,15.632,15.78,223560,0
|
| 262 |
+
FBL.US,D,20231228,000000,15.882,16.0178,15.776,15.872,106255,0
|
| 263 |
+
FBL.US,D,20231229,000000,15.6657,15.774,15.362,15.518,136295,0
|
| 264 |
+
FBL.US,D,20240102,000000,15.382,15.4,14.596,15.006,121485,0
|
| 265 |
+
FBL.US,D,20240103,000000,14.976,15.036,14.8389,14.872,81165,0
|
| 266 |
+
FBL.US,D,20240104,000000,14.874,15.054,14.838,15.044,64380,0
|
| 267 |
+
FBL.US,D,20240105,000000,15.1658,15.4392,15.1518,15.34,83870,0
|
| 268 |
+
FBL.US,D,20240108,000000,15.502,15.784,15.3721,15.784,83735,0
|
| 269 |
+
FBL.US,D,20240109,000000,15.636,15.826,15.636,15.706,50805,0
|
| 270 |
+
FBL.US,D,20240110,000000,15.862,16.716,15.862,16.564,164165,0
|
| 271 |
+
FBL.US,D,20240111,000000,16.696,16.696,16.03,16.498,131555,0
|
| 272 |
+
FBL.US,D,20240112,000000,16.548,16.922,16.548,16.796,77880,0
|
| 273 |
+
FBL.US,D,20240116,000000,16.692,16.814,16.328,16.334,184690,0
|
| 274 |
+
FBL.US,D,20240117,000000,16.13,16.392,15.76,16.392,69185,0
|
| 275 |
+
FBL.US,D,20240118,000000,16.6,16.913,16.598,16.904,160325,0
|
| 276 |
+
FBL.US,D,20240119,000000,17.116,17.436,17.07,17.384,156535,0
|
| 277 |
+
FBL.US,D,20240122,000000,17.862,18.028,17.168,17.204,157320,0
|
| 278 |
+
FBL.US,D,20240123,000000,17.568,17.839,17.298,17.522,104095,0
|
| 279 |
+
FBL.US,D,20240124,000000,18,18.496,17.874,18.028,229930,0
|
| 280 |
+
FBL.US,D,20240125,000000,18.036,18.4498,17.5867,18.228,107990,0
|
| 281 |
+
FBL.US,D,20240126,000000,18.362,18.56,18.12,18.314,128130,0
|
| 282 |
+
FBL.US,D,20240129,000000,18.6,19.106,18.222,19.05,223220,0
|
| 283 |
+
FBL.US,D,20240130,000000,19,19.446,18.832,18.964,856565,0
|
| 284 |
+
FBL.US,D,20240131,000000,17.756,18.618,17.6773,17.904,233740,0
|
| 285 |
+
FBL.US,D,20240201,000000,18.216,18.8277,18.206,18.324,735260,0
|
| 286 |
+
FBL.US,D,20240202,000000,24.33,26.784,23.8,25.786,887165,0
|
| 287 |
+
FBL.US,D,20240205,000000,25.3,25.442,24.112,24.124,598100,0
|
| 288 |
+
FBL.US,D,20240206,000000,24.66,24.9,23.52,23.622,449270,0
|
| 289 |
+
FBL.US,D,20240207,000000,23.821,25.236,23.821,25.178,912195,0
|
| 290 |
+
FBL.US,D,20240208,000000,25.034,25.21,24.662,25.196,374880,0
|
| 291 |
+
FBL.US,D,20240209,000000,25.576,25.576,24.902,24.986,465540,0
|
| 292 |
+
FBL.US,D,20240212,000000,24.976,26.122,24.8,25.1,307215,0
|
| 293 |
+
FBL.US,D,20240213,000000,23.74,24.846,23.54,24.092,448360,0
|
| 294 |
+
FBL.US,D,20240214,000000,24.914,25.496,24.714,25.486,277030,0
|
| 295 |
+
FBL.US,D,20240215,000000,25.688,27.048,25.356,26.586,373995,0
|
| 296 |
+
FBL.US,D,20240216,000000,25.944,25.944,24.92,25.384,1427590,0
|
| 297 |
+
FBL.US,D,20240220,000000,24.91,25.5702,24.64,25.142,215185,0
|
| 298 |
+
FBL.US,D,20240221,000000,24.74,24.9,24.2,24.86,190805,0
|
| 299 |
+
FBL.US,D,20240222,000000,26.16,27.146,25.84,26.762,444300,0
|
| 300 |
+
FBL.US,D,20240223,000000,26.962,27.574,26.387,26.496,328180,0
|
| 301 |
+
FBL.US,D,20240226,000000,26.47,26.6505,26.214,26.228,168395,0
|
| 302 |
+
FBL.US,D,20240227,000000,26.098,26.856,26.062,26.856,113225,0
|
| 303 |
+
FBL.US,D,20240228,000000,26.58,27.234,26.344,26.448,346215,0
|
| 304 |
+
FBL.US,D,20240229,000000,26.948,27.214,26.332,27.026,291260,0
|
| 305 |
+
FBL.US,D,20240301,000000,27.348,28.658,27.348,28.428,331020,0
|
| 306 |
+
FBL.US,D,20240304,000000,28.608,28.638,27.8321,27.988,257440,0
|
| 307 |
+
FBL.US,D,20240305,000000,27.658,27.658,26.824,27.064,263845,0
|
| 308 |
+
FBL.US,D,20240306,000000,27.822,28.436,27.5702,27.72,530445,0
|
| 309 |
+
FBL.US,D,20240307,000000,28.52,30.298,28.365,29.462,438775,0
|
| 310 |
+
FBL.US,D,20240308,000000,29.75,30.752,28.024,28.764,776325,0
|
| 311 |
+
FBL.US,D,20240311,000000,27.82,27.82,25.446,26.218,738870,0
|
| 312 |
+
FBL.US,D,20240312,000000,27.248,28.248,26.4,28.06,462505,0
|
| 313 |
+
FBL.US,D,20240313,000000,27.7,28.11,27.0022,27.55,591347,0
|
| 314 |
+
FBL.US,D,20240314,000000,28.1,28.1,26.66,27.07,251681,0
|
| 315 |
+
FBL.US,D,20240315,000000,26.87,27.03,25.9064,26.18,303956,0
|
| 316 |
+
FBL.US,D,20240318,000000,26.99,27.62,26.5,27.62,418272,0
|
| 317 |
+
FBL.US,D,20240319,000000,26.6,27.57,25.821,27.43,550113,0
|
| 318 |
+
FBL.US,D,20240320,000000,27.78,28.8,27.4,28.55,293890,0
|
| 319 |
+
FBL.US,D,20240321,000000,29.58,29.58,28.6,28.74,245984,0
|
| 320 |
+
FBL.US,D,20240322,000000,28.61,28.98,28.36,28.93,211381,0
|
| 321 |
+
FBL.US,D,20240325,000000,28.54,28.63,27.88,28.17,246003,0
|
| 322 |
+
FBL.US,D,20240326,000000,28.46,28.9807,27.311,27.42,189651,0
|
| 323 |
+
FBL.US,D,20240327,000000,27.8,27.8,26.51,27.23,327993,0
|
| 324 |
+
FBL.US,D,20240328,000000,27.07,27.07,26.1651,26.28,245414,0
|
| 325 |
+
FBL.US,D,20240401,000000,26.28,27.46,25.79,26.83,202365,0
|
| 326 |
+
FBL.US,D,20240402,000000,26.17,27.48,26.05,27.48,308498,0
|
| 327 |
+
FBL.US,D,20240403,000000,27.6,28.5517,27.6,28.53,265804,0
|
| 328 |
+
FBL.US,D,20240404,000000,29.63,31.0687,28.92,28.93,643809,0
|
| 329 |
+
FBL.US,D,20240405,000000,29.74,31.15,29.31,30.78,519827,0
|
| 330 |
+
FBL.US,D,20240408,000000,31.08,31.29,29.83,29.89,439913,0
|
| 331 |
+
FBL.US,D,20240409,000000,30.29,30.6149,28.38,29.6,403063,0
|
| 332 |
+
FBL.US,D,20240410,000000,28.65,30.21,28.25,29.93,317847,0
|
| 333 |
+
FBL.US,D,20240411,000000,30.09,30.32,29.6,30.27,218680,0
|
| 334 |
+
FBL.US,D,20240412,000000,29.73,29.85,28.645,28.89,864883,0
|
| 335 |
+
FBL.US,D,20240415,000000,29.37,29.6287,27.32,27.58,436785,0
|
| 336 |
+
FBL.US,D,20240416,000000,27.36,28.09,27.26,27.53,500852,0
|
| 337 |
+
FBL.US,D,20240417,000000,27.98,27.98,26.1705,27.04,300204,0
|
| 338 |
+
FBL.US,D,20240418,000000,27.46,28.85,27.46,27.77,275308,0
|
| 339 |
+
FBL.US,D,20240419,000000,27.88,27.88,24.9,25.505,732480,0
|
| 340 |
+
FBL.US,D,20240422,000000,26.33,26.51,24.59,25.48,490840,0
|
| 341 |
+
FBL.US,D,20240423,000000,26.67,27.27,26.27,27.03,441811,0
|
| 342 |
+
FBL.US,D,20240424,000000,28.45,28.49,25.8,26.77,3118548,0
|
| 343 |
+
FBL.US,D,20240425,000000,18.88,21.5,18.18,20.96,4288334,0
|
| 344 |
+
FBL.US,D,20240426,000000,21.06,21.51,20.14,21.19,1788941,0
|
| 345 |
+
FBL.US,D,20240429,000000,20.79,20.86,19.79,20.16,1261519,0
|
| 346 |
+
FBL.US,D,20240430,000000,20.02,20.81,19.9141,19.93,706219,0
|
| 347 |
+
FBL.US,D,20240501,000000,19.75,21.7899,19.71,20.76,1019411,0
|
| 348 |
+
FBL.US,D,20240502,000000,20.75,21.2,20.103,21.02,668320,0
|
| 349 |
+
FBL.US,D,20240503,000000,21.4,22.17,21.21,22.01,850093,0
|
| 350 |
+
FBL.US,D,20240506,000000,22.27,23.33,22.1,23.29,664092,0
|
| 351 |
+
FBL.US,D,20240507,000000,23.39,23.87,22.87,23.56,758302,0
|
| 352 |
+
FBL.US,D,20240508,000000,23.06,24.29,22.94,23.99,821069,0
|
| 353 |
+
FBL.US,D,20240509,000000,23.78,24.3,23.4518,24.24,448555,0
|
| 354 |
+
FBL.US,D,20240510,000000,24.4,24.43,23.65,24.32,339474,0
|
| 355 |
+
FBL.US,D,20240513,000000,23.85,24,22.95,23.48,560165,0
|
| 356 |
+
FBL.US,D,20240514,000000,22.97,23.905,22.6555,23.85,544102,0
|
| 357 |
+
FBL.US,D,20240515,000000,24.15,24.929,23.81,24.82,582655,0
|
| 358 |
+
FBL.US,D,20240516,000000,24.11,24.37,23.9101,23.93,540708,0
|
| 359 |
+
FBL.US,D,20240517,000000,23.69,23.8199,23.45,23.8,325337,0
|
| 360 |
+
FBL.US,D,20240520,000000,23.66,23.91,23.31,23.5,390336,0
|
| 361 |
+
FBL.US,D,20240521,000000,23.35,23.62,22.82,23.08,381233,0
|
| 362 |
+
FBL.US,D,20240522,000000,23.34,23.95,23.24,23.36,421132,0
|
| 363 |
+
FBL.US,D,20240523,000000,23.86,24,22.701,23.11,850323,0
|
| 364 |
+
FBL.US,D,20240524,000000,23.22,24.5,23.17,24.36,561342,0
|
| 365 |
+
FBL.US,D,20240528,000000,24.25,24.55,24.04,24.53,756662,0
|
| 366 |
+
FBL.US,D,20240529,000000,24.04,24.5,23.89,24,379867,0
|
| 367 |
+
FBL.US,D,20240530,000000,23.65,23.6501,22.99,23.19,310193,0
|
| 368 |
+
FBL.US,D,20240531,000000,23.07,23.35,21.95,23.15,742220,0
|
| 369 |
+
FBL.US,D,20240603,000000,23.58,24.3999,23.29,24.22,498911,0
|
| 370 |
+
FBL.US,D,20240604,000000,24.17,24.31,23.78,24.11,142210,0
|
| 371 |
+
FBL.US,D,20240605,000000,24.83,26.1,24.83,25.98,715945,0
|
| 372 |
+
FBL.US,D,20240606,000000,25.76,26.73,25.52,25.85,523456,0
|
| 373 |
+
FBL.US,D,20240607,000000,26.03,26.32,25.41,25.7,390130,0
|
| 374 |
+
FBL.US,D,20240610,000000,25.72,26.71,25.72,26.71,298360,0
|
| 375 |
+
FBL.US,D,20240611,000000,26.45,27.24,26.261,27.24,436007,0
|
| 376 |
+
FBL.US,D,20240612,000000,27.93,28,26.9,27.32,764838,0
|
| 377 |
+
FBL.US,D,20240613,000000,27.015,27.38,26.542,26.85,366180,0
|
| 378 |
+
FBL.US,D,20240614,000000,26.6,27.172,26.53,26.86,535613,0
|
| 379 |
+
FBL.US,D,20240617,000000,26.6,27.5699,26,27.11,495375,0
|
| 380 |
+
FBL.US,D,20240618,000000,26.92,27.02,25.8846,26.38,418886,0
|
| 381 |
+
FBL.US,D,20240620,000000,26.54,26.75,26.07,26.55,398490,0
|
| 382 |
+
FBL.US,D,20240621,000000,26.62,26.62,25.57,25.77,404127,0
|
| 383 |
+
FBL.US,D,20240624,000000,26.25,27.17,25.77,26.22,563039,0
|
| 384 |
+
FBL.US,D,20240625,000000,26.08,27.4792,25.86,27.44,402806,0
|
| 385 |
+
FBL.US,D,20240626,000000,26.96,27.78,26.91,27.73,326856,0
|
| 386 |
+
FBL.US,D,20240627,000000,27.87,28.76,27.81,28.39,706528,0
|
| 387 |
+
FBL.US,D,20240628,000000,28.06,28.61,26.6569,26.69,924086,0
|
| 388 |
+
FBL.US,D,20240701,000000,26.76,26.93,25.53,26.73,1231843,0
|
| 389 |
+
FBL.US,D,20240702,000000,26.29,27.345,26.17,27.24,337069,0
|
| 390 |
+
FBL.US,D,20240703,000000,26.99,27.42,26.9,27.26,244469,0
|
| 391 |
+
FBL.US,D,20240705,000000,27.44,30.56,27.44,30.49,1795199,0
|
| 392 |
+
FBL.US,D,20240708,000000,30.75,30.77,28.98,29.25,1391754,0
|
| 393 |
+
FBL.US,D,20240709,000000,29.78,30.1307,29.132,29.31,708313,0
|
| 394 |
+
FBL.US,D,20240710,000000,29.4,30.29,29.13,29.81,1366843,0
|
| 395 |
+
FBL.US,D,20240711,000000,29.46,29.9,26.93,27.41,2250013,0
|
| 396 |
+
FBL.US,D,20240712,000000,25.79,26.87,25.4,25.83,1916480,0
|
| 397 |
+
FBL.US,D,20240715,000000,25.85,26.67,25.3,25.59,1875074,0
|
| 398 |
+
FBL.US,D,20240716,000000,26.07,26.3794,24.52,24.94,888438,0
|
| 399 |
+
FBL.US,D,20240717,000000,23.85,23.85,21.82,22.09,2012315,0
|
| 400 |
+
FBL.US,D,20240718,000000,23.34,23.735,22.3318,23.41,1837302,0
|
| 401 |
+
FBL.US,D,20240719,000000,23.46,24.4283,23.38,23.5,930608,0
|
| 402 |
+
FBL.US,D,20240722,000000,24.42,24.95,24.19,24.51,822554,0
|
| 403 |
+
FBL.US,D,20240723,000000,24.68,25.29,24.5646,24.63,558525,0
|
| 404 |
+
FBL.US,D,20240724,000000,22.92,23.374,21.78,21.85,1332706,0
|
| 405 |
+
FBL.US,D,20240725,000000,22.04,22.07,20.1,21.11,880797,0
|
| 406 |
+
FBL.US,D,20240726,000000,22.05,22.62,21.67,22.16,1407061,0
|
| 407 |
+
FBL.US,D,20240729,000000,22.66,23.01,22.17,22.25,1098088,0
|
| 408 |
+
FBL.US,D,20240730,000000,22.3,22.8999,21.38,21.97,729868,0
|
| 409 |
+
FBL.US,D,20240731,000000,22.71,23.2403,22.32,23.02,2015819,0
|
| 410 |
+
FBL.US,D,20240801,000000,27.55,28.14,24.75,25.28,4340914,0
|
| 411 |
+
FBL.US,D,20240802,000000,24.35,25.6,23.13,24.28,1526517,0
|
| 412 |
+
FBL.US,D,20240805,000000,20.57,23.8,20.5,23.06,1374208,0
|
| 413 |
+
FBL.US,D,20240806,000000,23.41,25.64,23.365,24.81,1476370,0
|
| 414 |
+
FBL.US,D,20240807,000000,25.74,26.43,24.1,24.25,1334373,0
|
| 415 |
+
FBL.US,D,20240808,000000,25.22,26.37,24.94,26.34,595107,0
|
| 416 |
+
FBL.US,D,20240809,000000,26.11,27.23,25.94,27.16,615784,0
|
| 417 |
+
FBL.US,D,20240812,000000,27.09,27.19,26.28,26.98,531546,0
|
| 418 |
+
FBL.US,D,20240813,000000,27.38,28.58,27.21,28.28,652844,0
|
| 419 |
+
FBL.US,D,20240814,000000,28.23,28.85,27.72,28.05,563357,0
|
| 420 |
+
FBL.US,D,20240815,000000,28.62,29.45,28.11,29.2,556893,0
|
| 421 |
+
FBL.US,D,20240816,000000,28.535,28.75,27.82,28.12,605579,0
|
| 422 |
+
FBL.US,D,20240819,000000,28.01,28.53,27.62,28.3,332712,0
|
| 423 |
+
FBL.US,D,20240820,000000,28.16,28.47,27.95,27.99,425083,0
|
| 424 |
+
FBL.US,D,20240821,000000,28.05,29.35,28.05,28.93,567385,0
|
| 425 |
+
FBL.US,D,20240822,000000,29.12,29.8797,28.24,28.54,686720,0
|
| 426 |
+
FBL.US,D,20240823,000000,29.12,29.36,27.8,28.09,570645,0
|
| 427 |
+
FBL.US,D,20240826,000000,28.1,28.1,26.72,27.38,518365,0
|
| 428 |
+
FBL.US,D,20240827,000000,27.12,27.66,26.7799,27.15,541069,0
|
| 429 |
+
FBL.US,D,20240828,000000,27,27.3499,26.48,26.93,338077,0
|
| 430 |
+
FBL.US,D,20240829,000000,27.16,27.9585,26.8,27.08,603900,0
|
| 431 |
+
FBL.US,D,20240830,000000,27.37,27.57,26.74,27.36,325733,0
|
| 432 |
+
FBL.US,D,20240903,000000,27.17,27.76,26.04,26.32,935249,0
|
| 433 |
+
FBL.US,D,20240904,000000,25.71,26.82,25.55,26.41,337312,0
|
| 434 |
+
FBL.US,D,20240905,000000,26.28,27.34,26.28,26.84,399648,0
|
| 435 |
+
FBL.US,D,20240906,000000,27.33,27.6,24.92,25.11,446325,0
|
| 436 |
+
FBL.US,D,20240909,000000,25.61,26.21,25.31,25.55,310647,0
|
| 437 |
+
FBL.US,D,20240910,000000,25.89,26.49,25.0804,25.56,690256,0
|
| 438 |
+
FBL.US,D,20240911,000000,25.79,26.3899,24.6499,26.29,386916,0
|
| 439 |
+
FBL.US,D,20240912,000000,26.78,27.77,26.62,27.7,428774,0
|
| 440 |
+
FBL.US,D,20240913,000000,27.12,27.8499,26.765,27.55,607366,0
|
| 441 |
+
FBL.US,D,20240916,000000,27.54,28.569,26.86,28.52,377278,0
|
| 442 |
+
FBL.US,D,20240917,000000,28.95,29.43,28.24,28.8,530808,0
|
| 443 |
+
FBL.US,D,20240918,000000,28.92,29.645,28.55,28.95,811600,0
|
| 444 |
+
FBL.US,D,20240919,000000,30.32,31.58,29.926,31.22,789834,0
|
| 445 |
+
FBL.US,D,20240920,000000,31.4,31.84,30.92,31.51,466991,0
|
| 446 |
+
FBL.US,D,20240923,000000,32.42,32.8825,31.6132,31.81,494452,0
|
| 447 |
+
FBL.US,D,20240924,000000,32.04,32.11,30.6803,31.72,791763,0
|
| 448 |
+
FBL.US,D,20240925,000000,31.73,33.2,31.73,32.26,1325194,0
|
| 449 |
+
FBL.US,D,20240926,000000,33.09,33.25,31.58,32.21,1164766,0
|
| 450 |
+
FBL.US,D,20240927,000000,32.4,32.45,31.8,32.11,486735,0
|
| 451 |
+
FBL.US,D,20240930,000000,32.13,32.939,31.85,32.69,531729,0
|
| 452 |
+
FBL.US,D,20241001,000000,33.4,33.8405,32.42,33.14,902062,0
|
| 453 |
+
FBL.US,D,20241002,000000,32.9,33.06,32.32,32.68,300808,0
|
| 454 |
+
FBL.US,D,20241003,000000,32.39,33.89,32.2208,33.8,561417,0
|
| 455 |
+
FBL.US,D,20241004,000000,33.99,35.42,33.67,35.31,620292,0
|
| 456 |
+
FBL.US,D,20241007,000000,35.55,36.1217,33.93,34.02,769041,0
|
| 457 |
+
FBL.US,D,20241008,000000,34.53,35,34.13,34.93,399005,0
|
| 458 |
+
FBL.US,D,20241009,000000,35.11,35.11,33.56,34.61,371834,0
|
| 459 |
+
FBL.US,D,20241010,000000,34.22,34.5864,33.72,33.81,252755,0
|
| 460 |
+
FBL.US,D,20241011,000000,33.89,34.69,33.75,34.56,894257,0
|
| 461 |
+
FBL.US,D,20241014,000000,35.08,35.72,34.54,34.63,396681,0
|
| 462 |
+
FBL.US,D,20241015,000000,34.54,34.55,33.37,34.13,714241,0
|
| 463 |
+
FBL.US,D,20241016,000000,33.53,33.53,32.68,32.95,527661,0
|
| 464 |
+
FBL.US,D,20241017,000000,33.78,33.8938,32.83,32.97,381486,0
|
| 465 |
+
FBL.US,D,20241018,000000,33.5,33.78,32.8,32.94,421159,0
|
| 466 |
+
FBL.US,D,20241021,000000,32.98,32.98,32.11,32.75,260121,0
|
| 467 |
+
FBL.US,D,20241022,000000,32.65,33.7,32.44,33.52,570667,0
|
| 468 |
+
FBL.US,D,20241023,000000,33.32,33.86,31.3319,31.48,1276102,0
|
| 469 |
+
FBL.US,D,20241024,000000,31.86,31.98,31.2,31.89,389953,0
|
| 470 |
+
FBL.US,D,20241025,000000,32.55,33.3464,32.31,32.48,1095828,0
|
| 471 |
+
FBL.US,D,20241028,000000,33.51,33.59,32.58,33.05,607001,0
|
| 472 |
+
FBL.US,D,20241029,000000,33.27,34.78,32.72,34.78,1130472,0
|
| 473 |
+
FBL.US,D,20241030,000000,35.64,35.66,34.29,34.66,4021508,0
|
| 474 |
+
FBL.US,D,20241031,000000,33.77,34.31,31.2,31.66,2210101,0
|
| 475 |
+
FBL.US,D,20241101,000000,31.64,32.37,31.14,31.61,1032610,0
|
| 476 |
+
FBL.US,D,20241104,000000,31.41,31.808,30.64,30.9,538463,0
|
| 477 |
+
FBL.US,D,20241105,000000,31.65,32.275,31.55,32.16,537747,0
|
| 478 |
+
FBL.US,D,20241106,000000,31.08,32.255,30.26,32.13,1441797,0
|
| 479 |
+
FBL.US,D,20241107,000000,32.65,34.67,32.56,34.3,1510060,0
|
| 480 |
+
FBL.US,D,20241108,000000,34.3,34.47,33.48,34.04,674905,0
|
| 481 |
+
FBL.US,D,20241111,000000,33.65,33.73,32.6,33.37,698065,0
|
| 482 |
+
FBL.US,D,20241112,000000,33.86,35.21,33.03,33.5,1281800,0
|
| 483 |
+
FBL.US,D,20241113,000000,33.3,33.574,32.42,32.94,516526,0
|
| 484 |
+
FBL.US,D,20241114,000000,32.63,33.015,32.171,32.62,279588,0
|
| 485 |
+
FBL.US,D,20241115,000000,32,32.06,29.8,30.04,1107761,0
|
| 486 |
+
FBL.US,D,20241118,000000,30.34,30.6149,29.595,30.05,979695,0
|
| 487 |
+
FBL.US,D,20241119,000000,29.8,30.8,29.64,30.76,391073,0
|
| 488 |
+
FBL.US,D,20241120,000000,30.97,31.31,30.03,31.24,330227,0
|
| 489 |
+
FBL.US,D,20241121,000000,31.66,31.72,29.44,30.97,673003,0
|
| 490 |
+
FBL.US,D,20241122,000000,30.96,30.96,30.02,30.48,392439,0
|
| 491 |
+
FBL.US,D,20241125,000000,30.84,31.95,30.23,31.17,742528,0
|
| 492 |
+
FBL.US,D,20241126,000000,31.22,32.5094,31.1244,32.07,488841,0
|
| 493 |
+
FBL.US,D,20241127,000000,32.24,32.24,31.001,31.57,264147,0
|
| 494 |
+
FBL.US,D,20241129,000000,31.43,32.5796,31.2958,32.15,362944,0
|
| 495 |
+
FBL.US,D,20241202,000000,32.48,34.37,32.27,34.21,611913,0
|
| 496 |
+
FBL.US,D,20241203,000000,34.28,36.65,34.03,36.56,1091148,0
|
| 497 |
+
FBL.US,D,20241204,000000,36.35,37.05,35.55,36.57,870996,0
|
| 498 |
+
FBL.US,D,20241205,000000,36.95,37.3,35.75,36.01,589592,0
|
| 499 |
+
FBL.US,D,20241206,000000,36.12,38.4251,35.94,37.74,759796,0
|
| 500 |
+
FBL.US,D,20241209,000000,37.8,38.02,35.6106,36.52,648190,0
|
| 501 |
+
FBL.US,D,20241210,000000,36.96,37.8999,36.38,37.19,617413,0
|
| 502 |
+
FBL.US,D,20241211,000000,37.67,39.44,37.47,38.73,626885,0
|
| 503 |
+
FBL.US,D,20241212,000000,38.61,39.215,38.11,38.52,304559,0
|
| 504 |
+
FBL.US,D,20241213,000000,38.06,38.4988,36.7626,37.21,519771,0
|
| 505 |
+
FBL.US,D,20241216,000000,38.25,38.56,37.12,37.72,521554,0
|
| 506 |
+
FBL.US,D,20241217,000000,37.94,38.6712,36.87,37.14,329212,0
|
| 507 |
+
FBL.US,D,20241218,000000,37.21,38.0796,34.37,34.4,742570,0
|
| 508 |
+
FBL.US,D,20241219,000000,36.01,36.083,34.2,34.27,518784,0
|
| 509 |
+
FBL.US,D,20241220,000000,33.62,35.11,32.91,32.97,650971,0
|
| 510 |
+
FBL.US,D,20241223,000000,33.6,34.7916,33.181,34.68,500904,0
|
| 511 |
+
FBL.US,D,20241224,000000,35.09,35.59,34.6,35.56,376495,0
|
| 512 |
+
FBL.US,D,20241226,000000,35.37,35.4,34.58,35.07,391392,0
|
| 513 |
+
FBL.US,D,20241227,000000,34.6,34.8207,33.48,34.61,490959,0
|
| 514 |
+
FBL.US,D,20241230,000000,33.31,34.2601,32.971,33.58,346682,0
|
| 515 |
+
FBL.US,D,20241231,000000,33.68,33.92,32.81,33.01,402410,0
|
| 516 |
+
FBL.US,D,20250102,000000,33.35,35.12,33.2518,34.52,697009,0
|
| 517 |
+
FBL.US,D,20250103,000000,35.1,35.64,34.18,35.06,392446,0
|
| 518 |
+
FBL.US,D,20250106,000000,35.97,38.125,35.2,38.08,853856,0
|
| 519 |
+
FBL.US,D,20250107,000000,38.17,38.2498,35.42,36.57,692075,0
|
| 520 |
+
FBL.US,D,20250108,000000,36.1,36.34,34.8,35.67,423865,0
|
| 521 |
+
FBL.US,D,20250110,000000,35.55,37.89,34.11,36.29,906323,0
|
| 522 |
+
FBL.US,D,20250113,000000,35.25,35.4195,34.23,35.32,633100,0
|
| 523 |
+
FBL.US,D,20250114,000000,35.05,35.05,33.09,33.77,817278,0
|
| 524 |
+
FBL.US,D,20250115,000000,35.59,36.8825,35.197,36.29,874108,0
|
| 525 |
+
FBL.US,D,20250116,000000,35.71,36.17,35.4527,35.59,409588,0
|
| 526 |
+
FBL.US,D,20250117,000000,36.96,37,34.725,35.75,750117,0
|
| 527 |
+
FBL.US,D,20250121,000000,36.32,36.73,35.39,36.16,609516,0
|
| 528 |
+
FBL.US,D,20250122,000000,37.02,38.15,36.55,37.01,810748,0
|
| 529 |
+
FBL.US,D,20250123,000000,37.41,38.52,36.7,38.5,688338,0
|
| 530 |
+
FBL.US,D,20250124,000000,38.5,40.3793,38.215,39.79,1967632,0
|
| 531 |
+
FBL.US,D,20250127,000000,37.2,41.78,37.117,41.36,2235884,0
|
| 532 |
+
FBL.US,D,20250128,000000,42.07,44.14,41.31,43.06,1584223,0
|
| 533 |
+
FBL.US,D,20250129,000000,43.219,43.9699,42.01,43.4,2082121,0
|
| 534 |
+
FBL.US,D,20250130,000000,45.945,47.74,43.351,44.72,2920603,0
|
| 535 |
+
FBL.US,D,20250131,000000,45.36,47.06,44.49,44.95,1373440,0
|
| 536 |
+
FBL.US,D,20250203,000000,43.12,46.9,43.12,46.04,1257186,0
|
| 537 |
+
FBL.US,D,20250204,000000,46.66,47.375,45.28,46.94,820834,0
|
| 538 |
+
FBL.US,D,20250205,000000,46.84,48.74,46.24,46.98,744105,0
|
| 539 |
+
FBL.US,D,20250206,000000,47.1,48.88,46.83,47.9,1066374,0
|
| 540 |
+
FBL.US,D,20250207,000000,48.53,49.68,47.9,48.27,892693,0
|
| 541 |
+
FBL.US,D,20250210,000000,48.92,49.14,47.82,48.62,662998,0
|
| 542 |
+
FBL.US,D,20250211,000000,48,49.45,47.626,48.93,412977,0
|
| 543 |
+
FBL.US,D,20250212,000000,48.27,49.91,47.9528,49.66,568235,0
|
| 544 |
+
FBL.US,D,20250213,000000,49.16,50.13,48.66,50.04,720444,0
|
| 545 |
+
FBL.US,D,20250214,000000,49.82,51.74,49.76,51.19,572277,0
|
| 546 |
+
FBL.US,D,20250218,000000,51.17,51.2464,46.96,48.34,1499556,0
|
| 547 |
+
FBL.US,D,20250219,000000,46.62,47,45.51,46.6,1062039,0
|
| 548 |
+
FBL.US,D,20250220,000000,45.64,46.8524,45.28,45.44,739702,0
|
| 549 |
+
FBL.US,D,20250221,000000,45.67,46.6,43.7619,43.9,732645,0
|
| 550 |
+
FBL.US,D,20250224,000000,44.17,44.34,41.23,41.92,1378658,0
|
| 551 |
+
FBL.US,D,20250225,000000,41.64,41.9,38.66,40.59,1421861,0
|
| 552 |
+
FBL.US,D,20250226,000000,40.8,43.7594,40.7601,42.64,1076220,0
|
| 553 |
+
FBL.US,D,20250227,000000,43.88,44.44,40.54,40.65,734597,0
|
| 554 |
+
FBL.US,D,20250228,000000,40.62,41.96,38.71,41.8,663728,0
|
| 555 |
+
FBL.US,D,20250303,000000,42.61,43.4,39.6719,40.14,635002,0
|
| 556 |
+
FBL.US,D,20250304,000000,38.945,39.48,36.3327,38.26,1381843,0
|
| 557 |
+
FBL.US,D,20250305,000000,38.41,40.63,38.01,40.29,880044,0
|
| 558 |
+
FBL.US,D,20250306,000000,39.21,39.5344,36.33,36.76,1539125,0
|
| 559 |
+
FBL.US,D,20250307,000000,36.49,37.4786,33.5242,36.44,829697,0
|
| 560 |
+
FBL.US,D,20250310,000000,34.54,34.615,31.99,33.23,1741751,0
|
| 561 |
+
FBL.US,D,20250311,000000,32.81,35.08,32.81,34.03,799409,0
|
| 562 |
+
FBL.US,D,20250312,000000,36.72,37.14,34.5,35.65,1215703,0
|
| 563 |
+
FBL.US,D,20250313,000000,35.61,35.64,31.84,32.34,875529,0
|
| 564 |
+
FBL.US,D,20250314,000000,33.7,34.32,32.84,34.175,619348,0
|
| 565 |
+
FBL.US,D,20250317,000000,34.25,34.75,33.16,33.89,427830,0
|
| 566 |
+
FBL.US,D,20250318,000000,33.3,33.3,30.51,31.34,758785,0
|
| 567 |
+
FBL.US,D,20250319,000000,31.55,32.415,30.548,31.55,941114,0
|
| 568 |
+
FBL.US,D,20250320,000000,31.27,34.32,31.06,31.78,1322436,0
|
| 569 |
+
FBL.US,D,20250321,000000,31.32,32.9485,31.16,32.81,1253948,0
|
| 570 |
+
FBL.US,D,20250324,000000,34.82,35.6898,34.5706,35.26,1530434,0
|
| 571 |
+
FBL.US,D,20250325,000000,36.19,37,35.53,36.1,1094577,0
|
| 572 |
+
FBL.US,D,20250326,000000,35.92,36.16,33.84,34.33,1045816,0
|
| 573 |
+
FBL.US,D,20250327,000000,33.25,34.7,33.122,33.39,693108,0
|
| 574 |
+
FBL.US,D,20250328,000000,33.04,33.26,30.22,30.53,881349,0
|
| 575 |
+
FBL.US,D,20250331,000000,28.912,30.66,28.03,30.47,641621,0
|
| 576 |
+
FBL.US,D,20250401,000000,29.88,31.825,29.8542,31.47,571601,0
|
| 577 |
+
FBL.US,D,20250402,000000,30.15,32.17,30.12,31.24,832061,0
|
| 578 |
+
FBL.US,D,20250403,000000,27.16,27.8501,25.47,25.64,1462894,0
|
| 579 |
+
FBL.US,D,20250404,000000,23.11,24.3,22.0101,23.04,2051657,0
|
| 580 |
+
FBL.US,D,20250407,000000,21.05,26.093,20.93,24.08,1832809,0
|
| 581 |
+
FBL.US,D,20250408,000000,26.57,26.945,22.77,23.51,1244623,0
|
| 582 |
+
FBL.US,D,20250409,000000,23.4,30.59,22.7401,30.23,1755864,0
|
| 583 |
+
FBL.US,D,20250410,000000,29.36,29.85,25.19,26.26,730527,0
|
| 584 |
+
FBL.US,D,20250411,000000,25.21,26.3,24.64,26.01,506736,0
|
| 585 |
+
FBL.US,D,20250414,000000,27.23,27.37,24.6,24.9,824005,0
|
| 586 |
+
FBL.US,D,20250415,000000,24.86,25.42,23.56,23.91,626549,0
|
| 587 |
+
FBL.US,D,20250416,000000,22.75,23.15,21.555,22.18,593475,0
|
| 588 |
+
FBL.US,D,20250417,000000,22.41,22.55,21.76,22.08,409928,0
|
| 589 |
+
FBL.US,D,20250421,000000,21.19,21.35,20.15,20.58,469732,0
|
| 590 |
+
FBL.US,D,20250422,000000,21.13,22.47,20.72,21.88,603554,0
|
| 591 |
+
FBL.US,D,20250423,000000,24.36,24.95,23.3,23.62,886034,0
|
| 592 |
+
FBL.US,D,20250424,000000,23.55,24.841,23.44,24.8,672801,0
|
| 593 |
+
FBL.US,D,20250425,000000,26.04,26.32,25.07,26.11,1181665,0
|
| 594 |
+
FBL.US,D,20250428,000000,26.925,27.17,25.48,26.33,1847364,0
|
| 595 |
+
FBL.US,D,20250429,000000,25.78,26.9795,25.78,26.79,1310207,0
|
| 596 |
+
FBL.US,D,20250430,000000,25.17,26.2494,24.38,26.13,3610680,0
|
| 597 |
+
FBL.US,D,20250501,000000,30.345,30.42,28.3,28.4,2882721,0
|
| 598 |
+
FBL.US,D,20250502,000000,29.48,31.6,29.03,30.94,1995642,0
|
| 599 |
+
FBL.US,D,20250505,000000,30.31,31.51,29.9702,31.09,923411,0
|
| 600 |
+
FBL.US,D,20250506,000000,30.3,30.77,29.78,29.87,911751,0
|
| 601 |
+
FBL.US,D,20250507,000000,30.035,31.44,29.82,30.87,785331,0
|
| 602 |
+
FBL.US,D,20250508,000000,31.74,32.32,30.8,30.93,1177692,0
|
| 603 |
+
FBL.US,D,20250509,000000,31.48,31.825,30.28,30.35,643712,0
|
| 604 |
+
FBL.US,D,20250512,000000,34.2,35.25,33.27,35.18,1759359,0
|
| 605 |
+
FBL.US,D,20250513,000000,35.78,37.485,35.52,36.99,1668818,0
|
| 606 |
+
FBL.US,D,20250514,000000,37.57,37.7,36.76,37.33,1401395,0
|
| 607 |
+
FBL.US,D,20250515,000000,36.72,37.09,34.971,35.54,1745379,0
|
| 608 |
+
FBL.US,D,20250516,000000,34.84,35.16,33.59,35.15,1664707,0
|
| 609 |
+
FBL.US,D,20250519,000000,33.81,35.43,33.77,35.15,781758,0
|
| 610 |
+
FBL.US,D,20250520,000000,34.66,35.03,34.265,34.79,298489,0
|
| 611 |
+
FBL.US,D,20250521,000000,34.1,35.8,34,34.55,794552,0
|
| 612 |
+
FBL.US,D,20250522,000000,34.51,35.439,34.1155,34.71,437661,0
|
| 613 |
+
FBL.US,D,20250523,000000,33.24,34.21,33.185,33.63,551516,0
|
| 614 |
+
FBL.US,D,20250527,000000,34.57,35.34,34.25,35.26,452704,0
|
| 615 |
+
FBL.US,D,20250528,000000,35.34,36.19,35.28,35.41,390464,0
|
| 616 |
+
FBL.US,D,20250529,000000,36.25,36.4237,34.9308,35.52,624159,0
|
| 617 |
+
FBL.US,D,20250530,000000,35.33,35.96,34.18,35.72,367574,0
|
| 618 |
+
FBL.US,D,20250602,000000,35.415,38.6,35.415,38.41,828657,0
|
| 619 |
+
FBL.US,D,20250603,000000,38.44,38.88,37.69,37.93,607647,0
|
| 620 |
+
FBL.US,D,20250604,000000,38.13,40.34,38.13,40.3,817838,0
|
| 621 |
+
FBL.US,D,20250605,000000,40.82,40.98,39.58,39.81,1105581,0
|
| 622 |
+
FBL.US,D,20250606,000000,41.11,41.9196,40.716,41.32,669300,0
|
| 623 |
+
FBL.US,D,20250609,000000,41.47,42.2199,40.89,40.91,436083,0
|
| 624 |
+
FBL.US,D,20250610,000000,41.71,41.96,40.61,41.88,437959,0
|
| 625 |
+
FBL.US,D,20250611,000000,41.96,42.62,40.6,40.87,490586,0
|
| 626 |
+
FBL.US,D,20250612,000000,40.765,40.97,40.03,40.74,413208,0
|
| 627 |
+
FBL.US,D,20250613,000000,40.01,40.82,39.27,39.49,430388,0
|
| 628 |
+
FBL.US,D,20250616,000000,41.52,42.3,40.8,41.74,694135,0
|
| 629 |
+
FBL.US,D,20250617,000000,41.65,42.18,41.06,41.15,298375,0
|
| 630 |
+
FBL.US,D,20250618,000000,41.26,41.63,40.84,40.9,282580,0
|
| 631 |
+
FBL.US,D,20250620,000000,41.44,41.6054,38.935,39.29,517297,0
|
| 632 |
+
FBL.US,D,20250623,000000,39.43,41.2495,38.92,41.16,569003,0
|
| 633 |
+
FBL.US,D,20250624,000000,41.92,42.86,41.6,42.73,492601,0
|
| 634 |
+
FBL.US,D,20250625,000000,42.93,43.29,41.96,42.42,332510,0
|
| 635 |
+
FBL.US,D,20250626,000000,42.83,44.609,42.58,44.31,521676,0
|
| 636 |
+
FBL.US,D,20250627,000000,44.46,45.42,44.26,45.23,530793,0
|
| 637 |
+
FBL.US,D,20250630,000000,46.4,46.925,45.3046,45.75,737000,0
|
| 638 |
+
FBL.US,D,20250701,000000,45.57,45.63,42.91,43.38,474275,0
|
| 639 |
+
FBL.US,D,20250702,000000,42.895,43.475,42.6,42.65,325066,0
|
| 640 |
+
FBL.US,D,20250703,000000,44.165,44.5,42.76,43.26,364446,0
|
| 641 |
+
FBL.US,D,20250707,000000,43.04,44.23,42.64,43.2,338887,0
|
| 642 |
+
FBL.US,D,20250708,000000,43.66,43.66,42.8,43.49,224462,0
|
| 643 |
+
FBL.US,D,20250709,000000,43.73,45.4996,43.73,44.94,449640,0
|
| 644 |
+
FBL.US,D,20250710,000000,44.87,45.25,43.33,44.25,489639,0
|
| 645 |
+
FBL.US,D,20250711,000000,43.72,43.795,42.1,42.99,528270,0
|
| 646 |
+
FBL.US,D,20250714,000000,42.89,44.27,42.89,43.43,380073,0
|
| 647 |
+
FBL.US,D,20250715,000000,43.575,43.8,42.07,42.1,600788,0
|
| 648 |
+
FBL.US,D,20250716,000000,42.56,42.56,40.83,41.22,540337,0
|
| 649 |
+
FBL.US,D,20250717,000000,41.465,41.54,40.56,41.07,463727,0
|
| 650 |
+
FBL.US,D,20250718,000000,41.14,41.39,39.93,41.34,701554,0
|
| 651 |
+
FBL.US,D,20250721,000000,41.63,42.82,41.56,42.35,564507,0
|
| 652 |
+
FBL.US,D,20250722,000000,42.89,42.89,41.01,41.34,375570,0
|
| 653 |
+
FBL.US,D,20250723,000000,41.69,42.525,41.42,42.46,334716,0
|
| 654 |
+
FBL.US,D,20250724,000000,42.83,43.5999,42.5,42.58,405044,0
|
| 655 |
+
FBL.US,D,20250725,000000,42.76,43.23,42.17,42.31,319282,0
|
| 656 |
+
FBL.US,D,20250728,000000,42.57,43.69,42.3,42.85,487445,0
|
| 657 |
+
FBL.US,D,20250729,000000,43.17,43.6,40.77,40.78,804715,0
|
| 658 |
+
FBL.US,D,20250730,000000,41.71,41.71,39.75,40.21,2059327,0
|
| 659 |
+
FBL.US,D,20250731,000000,49.48,50.5,48.28,49.23,1986172,0
|
| 660 |
+
FBL.US,D,20250801,000000,47.639,48.15,45.62,46.19,930614,0
|
| 661 |
+
FBL.US,D,20250804,000000,47.34,49.49,47.34,49.44,814932,0
|
| 662 |
+
FBL.US,D,20250805,000000,49.445,50.24,47.72,47.8,873865,0
|
| 663 |
+
FBL.US,D,20250806,000000,48.5,49.0049,47.3851,48.84,398632,0
|
| 664 |
+
FBL.US,D,20250807,000000,49.14,49.18,47.323,47.51,464146,0
|
| 665 |
+
FBL.US,D,20250808,000000,47.6,48.47,47.13,48.35,380711,0
|
| 666 |
+
FBL.US,D,20250811,000000,48.63,48.91,47.86,48.03,386543,0
|
| 667 |
+
FBL.US,D,20250812,000000,48.85,51.47,48.85,51.04,810629,0
|
| 668 |
+
FBL.US,D,20250813,000000,51.2,51.6599,49.46,49.67,415308,0
|
| 669 |
+
FBL.US,D,20250814,000000,49.21,50.65,48.8802,49.98,261838,0
|
| 670 |
+
FBL.US,D,20250815,000000,50.22,51.715,49.805,50.32,335616,0
|
| 671 |
+
FBL.US,D,20250818,000000,49.11,49.11,46.66,48.07,702410,0
|
| 672 |
+
FBL.US,D,20250819,000000,47.92,47.92,45.79,46.02,538501,0
|
| 673 |
+
FBL.US,D,20250820,000000,45.46,45.765,43.5099,45.55,558335,0
|
| 674 |
+
FBL.US,D,20250821,000000,45.1,45.17,43.78,44.5,238061,0
|
| 675 |
+
FBL.US,D,20250822,000000,44.6,46.56,43.95,46.37,473084,0
|
| 676 |
+
FBL.US,D,20250825,000000,46.27,46.74,45.78,46.21,244267,0
|
| 677 |
+
FBL.US,D,20250826,000000,45.84,46.3,45.48,46.29,235857,0
|
| 678 |
+
FBL.US,D,20250827,000000,46.04,46.16,44.8754,45.41,253804,0
|
| 679 |
+
FBL.US,D,20250828,000000,45.06,46.08,44.74,45.86,290988,0
|
| 680 |
+
FBL.US,D,20250829,000000,44.98,45.3176,43.94,44.37,203360,0
|
| 681 |
+
FBL.US,D,20250902,000000,42.73,43.9138,42.2908,43.83,378599,0
|
| 682 |
+
FBL.US,D,20250903,000000,43.96,44.44,43.7337,44.09,266739,0
|
| 683 |
+
FBL.US,D,20250904,000000,45.41,46.93,45.14,45.46,799104,0
|
| 684 |
+
FBL.US,D,20250905,000000,45.96,46.53,45.01,45.86,501485,0
|
| 685 |
+
FBL.US,D,20250908,000000,46.39,47.59,45.85,45.87,341441,0
|
| 686 |
+
FBL.US,D,20250909,000000,46.51,47.56,46.0394,47.5,702664,0
|
| 687 |
+
FBL.US,D,20250910,000000,47.385,47.46,45.6841,45.77,933045,0
|
| 688 |
+
FBL.US,D,20250911,000000,46.21,46.399,45.39,45.65,269954,0
|
| 689 |
+
FBL.US,D,20250912,000000,45.41,46.39,44.82,46.2,356673,0
|
| 690 |
+
FBL.US,D,20250915,000000,46.07,48.4,45.75,47.34,648283,0
|
| 691 |
+
FBL.US,D,20250916,000000,47.64,49.28,47.34,49.04,485214,0
|
| 692 |
+
FBL.US,D,20250917,000000,49.1,49.5,47.45,48.65,421180,0
|
| 693 |
+
FBL.US,D,20250918,000000,49.27,50.215,48.38,49.16,535584,0
|
| 694 |
+
FBL.US,D,20250919,000000,49.86,50.4082,47.73,48.8629,499230,0
|
| 695 |
+
FBL.US,D,20250922,000000,49.42,49.8769,47.23,47.31,365818,0
|
| 696 |
+
FBL.US,D,20250923,000000,47.71,47.93,45.55,46.13,420210,0
|
| 697 |
+
FBL.US,D,20250924,000000,46.38,46.78,45.75,46.73,286358,0
|
| 698 |
+
FBL.US,D,20250925,000000,45.76,46.2017,44.75,45.28,568910,0
|
| 699 |
+
FBL.US,D,20250926,000000,45.39,45.49,43.85,44.64,346540,0
|
| 700 |
+
FBL.US,D,20250929,000000,45.19,45.36,44.04,44.58,361373,0
|
| 701 |
+
FBL.US,D,20250930,000000,44.46,44.46,42.54,43.47,719495,0
|
| 702 |
+
FBL.US,D,20251001,000000,41.96,42,40.61,41.46,1783307,0
|
| 703 |
+
FBL.US,D,20251002,000000,42.06,42.61,41.53,42.53,928039,0
|
| 704 |
+
FBL.US,D,20251003,000000,42.76,42.876,40.55,40.61,1346258,0
|
| 705 |
+
FBL.US,D,20251006,000000,39.95,41.32,38.335,41.18,2304482,0
|
| 706 |
+
FBL.US,D,20251007,000000,41.33,41.4,40.0123,40.81,1317026,0
|
| 707 |
+
FBL.US,D,20251008,000000,40.9,41.58,40.26,41.4,1291151,0
|
| 708 |
+
FBL.US,D,20251009,000000,41.5,43.19,40.77,43.17,1595345,0
|
| 709 |
+
FBL.US,D,20251010,000000,42.93,43.33,39.75,39.84,2702452,0
|
| 710 |
+
FBL.US,D,20251013,000000,40.65,41.4481,40.11,40.99,1320483,0
|
| 711 |
+
FBL.US,D,20251014,000000,40.045,40.98,39.1,40.18,964696,0
|
| 712 |
+
FBL.US,D,20251015,000000,41.1,41.88,40.289,41.17,789083,0
|
| 713 |
+
FBL.US,D,20251016,000000,41.225,42.05,39.6,40.52,1014379,0
|
| 714 |
+
FBL.US,D,20251017,000000,39.93,41.24,39.8,41.07,752876,0
|
| 715 |
+
FBL.US,D,20251020,000000,41.505,42.97,41.49,42.79,1178344,0
|
| 716 |
+
FBL.US,D,20251021,000000,43.25,43.5,42.39,42.89,984223,0
|
| 717 |
+
FBL.US,D,20251022,000000,42.93,43.74,41.82,42.91,1840172,0
|
| 718 |
+
FBL.US,D,20251023,000000,42.96,43.9376,42.86,42.97,950814,0
|
| 719 |
+
FBL.US,D,20251024,000000,43.25,43.755,42.61,43.44,1199402,0
|
| 720 |
+
FBL.US,D,20251027,000000,44.83,45.45,44.5775,44.93,1251946,0
|
| 721 |
+
FBL.US,D,20251028,000000,45.25,45.79,44.252,44.98,1373655,0
|
| 722 |
+
FBL.US,D,20251029,000000,45.29,45.83,43.9005,45.07,4653114,0
|
| 723 |
+
FBL.US,D,20251030,000000,35.08,36.4932,32.8859,34.725,16201325,0
|
| 724 |
+
FBL.US,D,20251031,000000,35.56,35.61,32.57,32.86,7584368,0
|
| 725 |
+
FBL.US,D,20251103,000000,33.61,33.9335,31.65,31.8,4556751,0
|
| 726 |
+
FBL.US,D,20251104,000000,30.78,32.1399,30.62,30.75,3522048,0
|
| 727 |
+
FBL.US,D,20251105,000000,31.22,32.15,30.64,31.57,2738748,0
|
| 728 |
+
FBL.US,D,20251106,000000,31.5,31.5199,29.76,29.87,4604531,0
|
| 729 |
+
FBL.US,D,20251107,000000,29.54,30.12,28.12,30.09,3830420,0
|
| 730 |
+
FBL.US,D,20251110,000000,30.98,31.35,30.24,31.07,2999027,0
|
| 731 |
+
FBL.US,D,20251111,000000,30.655,30.81,29.84,30.62,1786074,0
|
| 732 |
+
FBL.US,D,20251112,000000,30.69,30.72,28.7,28.83,3136209,0
|
| 733 |
+
FBL.US,D,20251113,000000,29.11,29.6,28.25,28.88,2625075,0
|
| 734 |
+
FBL.US,D,20251114,000000,28,29.21,27.485,28.85,2446631,0
|
| 735 |
+
FBL.US,D,20251117,000000,28.805,29.01,27.49,28.11,1796725,0
|
| 736 |
+
FBL.US,D,20251118,000000,27.155,28.2406,26.41,27.71,2513561,0
|
| 737 |
+
FBL.US,D,20251119,000000,27.3,27.43,26.18,26.99,2250983,0
|
| 738 |
+
FBL.US,D,20251120,000000,28.13,28.49,26.37,26.89,3024724,0
|
| 739 |
+
FBL.US,D,20251121,000000,26.755,27.67,26.21,27.34,2300462,0
|
| 740 |
+
FBL.US,D,20251124,000000,27.755,29.38,27.65,29.07,2002360,0
|
| 741 |
+
FBL.US,D,20251125,000000,30.095,31.3199,29.55,31.24,2824597,0
|
| 742 |
+
FBL.US,D,20251126,000000,31.32,31.42,30.78,30.96,1507913,0
|
| 743 |
+
FBL.US,D,20251128,000000,31.19,32.33,31.14,32.31,1066401,0
|
| 744 |
+
FBL.US,D,20251201,000000,31.48,32.06,31.32,31.61,945593,0
|
| 745 |
+
FBL.US,D,20251202,000000,31.74,32.28,31.35,32.22,981001,0
|
| 746 |
+
FBL.US,D,20251203,000000,31.93,32.39,31.38,31.46,1003241,0
|
| 747 |
+
FBL.US,D,20251204,000000,35.045,35.045,33.4501,33.64,4353101,0
|
| 748 |
+
FBL.US,D,20251205,000000,33.835,34.929,33.69,34.79,1699396,0
|
| 749 |
+
FBL.US,D,20251208,000000,34.415,35.12,33.98,34.1,1125798,0
|
| 750 |
+
FBL.US,D,20251209,000000,33.785,33.84,32.73,33.07,1232844,0
|
| 751 |
+
FBL.US,D,20251210,000000,32.31,32.8259,31.73,32.36,1280327,0
|
| 752 |
+
FBL.US,D,20251211,000000,31.66,32.89,31.49,32.65,1346826,0
|
| 753 |
+
FBL.US,D,20251212,000000,32.34,32.53,31.2,31.76,1262787,0
|
| 754 |
+
FBL.US,D,20251215,000000,31.955,32.66,31.2603,32.12,1116448,0
|
| 755 |
+
FBL.US,D,20251216,000000,31.85,33.6,31.79,33.07,1441795,0
|
| 756 |
+
FBL.US,D,20251217,000000,32.88,33.4786,32.29,32.29,1291050,0
|
| 757 |
+
FBL.US,D,20251218,000000,33.09,34.36,33,33.75,1547594,0
|
| 758 |
+
FBL.US,D,20251219,000000,33.91,34.33,33.13,33.23,1267284,0
|
| 759 |
+
FBL.US,D,20251222,000000,33.48,34.6528,32.9737,33.43,1851110,0
|
| 760 |
+
FBL.US,D,20251223,000000,33.21,33.8946,33.18,33.77,1107542,0
|
| 761 |
+
FBL.US,D,20251224,000000,33.5,34.08,33.5,34.04,901189,0
|
| 762 |
+
FBL.US,D,20251226,000000,34.06,34.12,33.39,33.59,723708,0
|
| 763 |
+
FBL.US,D,20251229,000000,32.32,32.59,32.02,32.42,651747,0
|
| 764 |
+
FBL.US,D,20251230,000000,32.44,33.7689,32.4,33.15,975366,0
|
| 765 |
+
FBL.US,D,20251231,000000,32.97,32.98,32.48,32.51,576915,0
|
| 766 |
+
FBL.US,D,20260102,000000,32.8,32.91,30.895,31.6,1381194,0
|
| 767 |
+
FBL.US,D,20260105,000000,31.56,32.92,31.32,32.36,1078104,0
|
| 768 |
+
FBL.US,D,20260106,000000,32.44,33.02,31.69,32.51,1234587,0
|
| 769 |
+
FBL.US,D,20260107,000000,32.1,32.37,30.99,31.36,1266257,0
|
| 770 |
+
FBL.US,D,20260108,000000,31.07,31.18,30.1,31.09,889094,0
|
| 771 |
+
FBL.US,D,20260109,000000,31.04,31.91,30.78,31.73,773948,0
|
| 772 |
+
FBL.US,D,20260112,000000,31.62,31.79,30.59,30.66,1237000,0
|
| 773 |
+
FBL.US,D,20260113,000000,30.61,30.61,28.96,29.63,1608368,0
|
| 774 |
+
FBL.US,D,20260114,000000,29.18,29.331,28.095,28.15,1373992,0
|
| 775 |
+
FBL.US,D,20260115,000000,28.36,28.92,28.03,28.61,1364360,0
|
| 776 |
+
FBL.US,D,20260116,000000,28.78,29.33,28.54,28.55,1277916,0
|
| 777 |
+
FBL.US,D,20260120,000000,27.365,27.69,26.68,27.11,1452084,0
|
| 778 |
+
FBL.US,D,20260121,000000,27.18,28.3,26.695,27.85,1522019,0
|
| 779 |
+
FBL.US,D,20260122,000000,29.32,31,29.093,30.98,2500541,0
|
| 780 |
+
FBL.US,D,20260123,000000,30.68,32.72,30.635,32.01,1813791,0
|
| 781 |
+
FBL.US,D,20260126,000000,32.66,33.59,32.25,33.31,1509615,0
|
| 782 |
+
FBL.US,D,20260127,000000,33.51,33.75,32.5501,33.39,1623426,0
|
| 783 |
+
FBL.US,D,20260128,000000,33.525,33.83,32.75,32.93,3526890,0
|
| 784 |
+
FBL.US,D,20260129,000000,39.71,40.28,37.23,39.79,6221925,0
|
| 785 |
+
FBL.US,D,20260130,000000,38.675,39.0525,37.11,37.39,1360473,0
|
| 786 |
+
FBL.US,D,20260202,000000,37.195,37.88,36.05,36.33,1317520,0
|
| 787 |
+
FBL.US,D,20260203,000000,36.47,37.22,34.285,34.8,1749181,0
|
| 788 |
+
FBL.US,D,20260204,000000,34.45,34.47,32.38,32.51,3981955,0
|
| 789 |
+
FBL.US,D,20260205,000000,32,33.71,31.02,32.61,3189405,0
|
| 790 |
+
FBL.US,D,20260206,000000,32.19,32.74,30.32,31.74,1687376,0
|
| 791 |
+
FBL.US,D,20260209,000000,31.88,33.8563,31.51,33.3,1891241,0
|
| 792 |
+
FBL.US,D,20260210,000000,33.33,33.58,32.54,32.62,591711,0
|
| 793 |
+
FBL.US,D,20260211,000000,32.94,33.4,31.33,32.41,1934726,0
|
| 794 |
+
FBL.US,D,20260212,000000,32.52,33.09,30.16,30.59,1480806,0
|
| 795 |
+
FBL.US,D,20260213,000000,30.04,30.7,29.12,29.6,1557000,0
|
| 796 |
+
FBL.US,D,20260217,000000,29.59,29.86,28.6,29.59,1407647,0
|
| 797 |
+
FBL.US,D,20260218,000000,29.04,30.02,28.53,29.9,1149765,0
|
daily/us/nasdaq etfs/fdtx.us.txt
ADDED
|
@@ -0,0 +1,673 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FDTX.US,D,20230614,000000,25.75,25.77,25.38,25.77,15159,0
|
| 3 |
+
FDTX.US,D,20230615,000000,25.53,26.1482,25.53,26.02,25311,0
|
| 4 |
+
FDTX.US,D,20230616,000000,26.32,26.32,25.8,25.8,64396,0
|
| 5 |
+
FDTX.US,D,20230620,000000,25.57,25.82,25.49,25.67,11297,0
|
| 6 |
+
FDTX.US,D,20230621,000000,25.56,25.56,25.0706,25.28,39274,0
|
| 7 |
+
FDTX.US,D,20230622,000000,25.13,25.51,25.13,25.47,7114,0
|
| 8 |
+
FDTX.US,D,20230623,000000,25.06,25.2973,25.05,25.21,13201,0
|
| 9 |
+
FDTX.US,D,20230626,000000,25.48,25.48,24.88,24.88,5428,0
|
| 10 |
+
FDTX.US,D,20230627,000000,24.89,25.5089,24.89,25.4,13107,0
|
| 11 |
+
FDTX.US,D,20230628,000000,25.3,25.83,25.3,25.58,12759,0
|
| 12 |
+
FDTX.US,D,20230629,000000,25.6,25.64,25.355,25.4,9435,0
|
| 13 |
+
FDTX.US,D,20230630,000000,25.9099,25.99,25.79,25.8,10607,0
|
| 14 |
+
FDTX.US,D,20230703,000000,25.96,26,25.825,25.88,17802,0
|
| 15 |
+
FDTX.US,D,20230705,000000,25.75,25.98,25.74,25.945,16298,0
|
| 16 |
+
FDTX.US,D,20230706,000000,25.39,25.5141,25.2101,25.48,17338,0
|
| 17 |
+
FDTX.US,D,20230707,000000,25.53,25.8199,25.5,25.5,7731,0
|
| 18 |
+
FDTX.US,D,20230710,000000,25.43,25.76,25.43,25.73,6079,0
|
| 19 |
+
FDTX.US,D,20230711,000000,26.01,26.1,25.7577,26.1,7941,0
|
| 20 |
+
FDTX.US,D,20230712,000000,26.41,26.56,26.38,26.55,21493,0
|
| 21 |
+
FDTX.US,D,20230713,000000,26.77,27.2,26.77,27.2,16998,0
|
| 22 |
+
FDTX.US,D,20230714,000000,27.11,27.44,26.96,27.0356,16036,0
|
| 23 |
+
FDTX.US,D,20230717,000000,27.12,27.44,27.04,27.29,11584,0
|
| 24 |
+
FDTX.US,D,20230718,000000,27.2,27.63,27.115,27.56,20127,0
|
| 25 |
+
FDTX.US,D,20230719,000000,27.69,27.85,27.45,27.56,14797,0
|
| 26 |
+
FDTX.US,D,20230720,000000,27.1,27.17,26.4974,26.51,19709,0
|
| 27 |
+
FDTX.US,D,20230721,000000,26.82,26.82,26.45,26.4909,11485,0
|
| 28 |
+
FDTX.US,D,20230724,000000,26.63,26.63,26.38,26.44,19109,0
|
| 29 |
+
FDTX.US,D,20230725,000000,26.7,26.7899,26.63,26.65,4375,0
|
| 30 |
+
FDTX.US,D,20230726,000000,26.4,26.53,26.2,26.44,6968,0
|
| 31 |
+
FDTX.US,D,20230727,000000,26.67,27,26.28,26.38,13825,0
|
| 32 |
+
FDTX.US,D,20230728,000000,26.66,27.0198,26.66,26.97,15533,0
|
| 33 |
+
FDTX.US,D,20230731,000000,27,27.29,27,27.23,15083,0
|
| 34 |
+
FDTX.US,D,20230801,000000,27,27.23,26.99,27.1793,7328,0
|
| 35 |
+
FDTX.US,D,20230802,000000,26.69,26.69,25.8201,26.0518,27842,0
|
| 36 |
+
FDTX.US,D,20230803,000000,25.98,26.14,25.8098,25.89,21788,0
|
| 37 |
+
FDTX.US,D,20230804,000000,26.16,26.292,25.8496,25.8796,8011,0
|
| 38 |
+
FDTX.US,D,20230807,000000,26,26.0244,25.85,26.0244,9728,0
|
| 39 |
+
FDTX.US,D,20230808,000000,25.57,25.57,25.2298,25.4723,13951,0
|
| 40 |
+
FDTX.US,D,20230809,000000,25.52,25.52,25,25.16,22064,0
|
| 41 |
+
FDTX.US,D,20230810,000000,25.4,25.74,25.25,25.2655,3965,0
|
| 42 |
+
FDTX.US,D,20230811,000000,25.02,25.18,24.92,24.9561,9690,0
|
| 43 |
+
FDTX.US,D,20230814,000000,24.75,25.32,24.75,25.3028,46365,0
|
| 44 |
+
FDTX.US,D,20230815,000000,25.1428,25.1428,24.83,24.83,7761,0
|
| 45 |
+
FDTX.US,D,20230816,000000,24.72,24.863,24.575,24.575,13110,0
|
| 46 |
+
FDTX.US,D,20230817,000000,24.52,24.5532,24.06,24.121,20495,0
|
| 47 |
+
FDTX.US,D,20230818,000000,23.53,24.0072,23.53,24.0072,9830,0
|
| 48 |
+
FDTX.US,D,20230821,000000,23.92,24.485,23.92,24.4819,36832,0
|
| 49 |
+
FDTX.US,D,20230822,000000,24.58,24.615,24.35,24.4008,13718,0
|
| 50 |
+
FDTX.US,D,20230823,000000,24.57,24.9809,24.57,24.85,13037,0
|
| 51 |
+
FDTX.US,D,20230824,000000,25.35,25.35,24.2535,24.2535,6341,0
|
| 52 |
+
FDTX.US,D,20230825,000000,24.15,24.48,23.985,24.4197,7918,0
|
| 53 |
+
FDTX.US,D,20230828,000000,24.52,24.6,24.3801,24.5269,11806,0
|
| 54 |
+
FDTX.US,D,20230829,000000,24.37,25.0799,24.37,25.03,21123,0
|
| 55 |
+
FDTX.US,D,20230830,000000,24.97,25.34,24.97,25.27,13297,0
|
| 56 |
+
FDTX.US,D,20230831,000000,25.26,25.63,25.26,25.51,5901,0
|
| 57 |
+
FDTX.US,D,20230901,000000,25.64,25.78,25.56,25.58,7606,0
|
| 58 |
+
FDTX.US,D,20230905,000000,25.4,25.71,25.34,25.63,9396,0
|
| 59 |
+
FDTX.US,D,20230906,000000,25.51,25.63,25.31,25.4,7048,0
|
| 60 |
+
FDTX.US,D,20230907,000000,25.06,25.2,24.91,25.15,13549,0
|
| 61 |
+
FDTX.US,D,20230908,000000,25.34,25.3499,25.0997,25.13,4807,0
|
| 62 |
+
FDTX.US,D,20230911,000000,25.3,25.4499,25.29,25.42,4820,0
|
| 63 |
+
FDTX.US,D,20230912,000000,25.22,25.23,24.95,24.95,8101,0
|
| 64 |
+
FDTX.US,D,20230913,000000,25,25.0346,24.88,24.9,4118,0
|
| 65 |
+
FDTX.US,D,20230914,000000,25.0025,25.05,24.92,24.94,3922,0
|
| 66 |
+
FDTX.US,D,20230915,000000,24.68,24.6847,24.38,24.43,14573,0
|
| 67 |
+
FDTX.US,D,20230918,000000,24.31,24.44,24.29,24.34,7230,0
|
| 68 |
+
FDTX.US,D,20230919,000000,24.17,24.3,24.05,24.26,5017,0
|
| 69 |
+
FDTX.US,D,20230920,000000,24.34,24.35,23.91,23.91,10390,0
|
| 70 |
+
FDTX.US,D,20230921,000000,23.55,23.6152,23.25,23.25,10550,0
|
| 71 |
+
FDTX.US,D,20230922,000000,23.5,23.5226,23.3,23.31,5564,0
|
| 72 |
+
FDTX.US,D,20230925,000000,23.14,23.4,23.14,23.39,2768,0
|
| 73 |
+
FDTX.US,D,20230926,000000,23.18,23.18,22.94,22.9798,24798,0
|
| 74 |
+
FDTX.US,D,20230927,000000,23.16,23.24,23.01,23.2,4590,0
|
| 75 |
+
FDTX.US,D,20230928,000000,23.02,23.48,22.99,23.34,3663,0
|
| 76 |
+
FDTX.US,D,20230929,000000,23.86,23.86,23.53,23.59,5466,0
|
| 77 |
+
FDTX.US,D,20231002,000000,23.61,23.8438,23.58,23.7,11327,0
|
| 78 |
+
FDTX.US,D,20231003,000000,23.62,23.62,23,23.08,11695,0
|
| 79 |
+
FDTX.US,D,20231004,000000,23.23,23.41,23.13,23.41,13106,0
|
| 80 |
+
FDTX.US,D,20231005,000000,23.445,23.445,23.1499,23.33,1381,0
|
| 81 |
+
FDTX.US,D,20231006,000000,23.19,24.07,23.19,24.01,5055,0
|
| 82 |
+
FDTX.US,D,20231009,000000,23.64,24.029,23.64,23.95,3225,0
|
| 83 |
+
FDTX.US,D,20231010,000000,23.96,24.4587,23.96,24.2,9292,0
|
| 84 |
+
FDTX.US,D,20231011,000000,24.28,24.5,24.28,24.4,9657,0
|
| 85 |
+
FDTX.US,D,20231012,000000,24.4252,24.6048,24.2451,24.27,2891,0
|
| 86 |
+
FDTX.US,D,20231013,000000,24.2,24.2,23.72,23.77,7479,0
|
| 87 |
+
FDTX.US,D,20231016,000000,23.76,24.235,23.76,24.2,12039,0
|
| 88 |
+
FDTX.US,D,20231017,000000,23.95,24.3747,23.84,24.18,3847,0
|
| 89 |
+
FDTX.US,D,20231018,000000,23.98,23.98,23.6533,23.68,3152,0
|
| 90 |
+
FDTX.US,D,20231019,000000,24,24.1,23.6899,23.72,9536,0
|
| 91 |
+
FDTX.US,D,20231020,000000,23.59,23.67,23.05,23.18,31607,0
|
| 92 |
+
FDTX.US,D,20231023,000000,22.91,23.4874,22.89,23.26,9290,0
|
| 93 |
+
FDTX.US,D,20231024,000000,23.37,23.67,23.37,23.6,5105,0
|
| 94 |
+
FDTX.US,D,20231025,000000,23.42,23.42,22.7402,22.76,4097,0
|
| 95 |
+
FDTX.US,D,20231026,000000,22.66,22.7737,22.25,22.43,9233,0
|
| 96 |
+
FDTX.US,D,20231027,000000,22.44,22.49,22.4016,22.44,4326,0
|
| 97 |
+
FDTX.US,D,20231030,000000,22.68,22.7864,22.64,22.77,14477,0
|
| 98 |
+
FDTX.US,D,20231031,000000,22.66,22.93,22.66,22.88,1690,0
|
| 99 |
+
FDTX.US,D,20231101,000000,23.0273,23.22,22.86,23.22,17544,0
|
| 100 |
+
FDTX.US,D,20231102,000000,23.46,23.54,23.33,23.455,5906,0
|
| 101 |
+
FDTX.US,D,20231103,000000,23.65,24.045,23.65,24,9192,0
|
| 102 |
+
FDTX.US,D,20231106,000000,24.09,24.09,23.75,23.99,13030,0
|
| 103 |
+
FDTX.US,D,20231107,000000,24.25,24.6299,24.19,24.5,17148,0
|
| 104 |
+
FDTX.US,D,20231108,000000,24.65,24.68,24.42,24.68,10895,0
|
| 105 |
+
FDTX.US,D,20231109,000000,24.79,25,24.55,24.56,10737,0
|
| 106 |
+
FDTX.US,D,20231110,000000,24.62,25.16,24.54,25.1,11427,0
|
| 107 |
+
FDTX.US,D,20231113,000000,25.05,25.245,24.93,25.18,15401,0
|
| 108 |
+
FDTX.US,D,20231114,000000,25.68,25.95,25.68,25.84,18898,0
|
| 109 |
+
FDTX.US,D,20231115,000000,25.99,26,25.72,25.86,12593,0
|
| 110 |
+
FDTX.US,D,20231116,000000,25.68,25.8108,25.6523,25.76,11053,0
|
| 111 |
+
FDTX.US,D,20231117,000000,25.84,25.97,25.771,25.96,17930,0
|
| 112 |
+
FDTX.US,D,20231120,000000,25.94,26.419,25.94,26.38,10165,0
|
| 113 |
+
FDTX.US,D,20231121,000000,26.25,26.2586,26.05,26.2,15479,0
|
| 114 |
+
FDTX.US,D,20231122,000000,26.27,26.39,26.1417,26.27,15551,0
|
| 115 |
+
FDTX.US,D,20231124,000000,26.22,26.3,26.2,26.25,3841,0
|
| 116 |
+
FDTX.US,D,20231127,000000,26.25,26.45,26.25,26.32,22755,0
|
| 117 |
+
FDTX.US,D,20231128,000000,26.3,26.58,26.3,26.56,14694,0
|
| 118 |
+
FDTX.US,D,20231129,000000,26.84,27,26.799,26.86,11991,0
|
| 119 |
+
FDTX.US,D,20231130,000000,27.02,27.0914,26.645,26.89,13532,0
|
| 120 |
+
FDTX.US,D,20231201,000000,26.7,27.11,26.7,27.07,11628,0
|
| 121 |
+
FDTX.US,D,20231204,000000,26.85,26.85,26.48,26.8,15298,0
|
| 122 |
+
FDTX.US,D,20231205,000000,26.6,26.87,26.5652,26.83,14617,0
|
| 123 |
+
FDTX.US,D,20231206,000000,27.02,27.02,26.53,26.53,7992,0
|
| 124 |
+
FDTX.US,D,20231207,000000,26.65,26.91,26.65,26.84,11244,0
|
| 125 |
+
FDTX.US,D,20231208,000000,26.75,27.04,26.75,27.02,18732,0
|
| 126 |
+
FDTX.US,D,20231211,000000,27.04,27.29,27.02,27.29,13151,0
|
| 127 |
+
FDTX.US,D,20231212,000000,27.25,27.51,27.25,27.48,40267,0
|
| 128 |
+
FDTX.US,D,20231213,000000,27.61,27.93,27.46,27.88,17177,0
|
| 129 |
+
FDTX.US,D,20231214,000000,28.03,28.18,27.75,28.04,39282,0
|
| 130 |
+
FDTX.US,D,20231215,000000,28.13,28.2799,28.0898,28.17,25558,0
|
| 131 |
+
FDTX.US,D,20231218,000000,28.17,28.42,28.13,28.31,51554,0
|
| 132 |
+
FDTX.US,D,20231219,000000,28.32,28.56,28.32,28.47,25627,0
|
| 133 |
+
FDTX.US,D,20231220,000000,28.34,28.58,27.88,27.88,30025,0
|
| 134 |
+
FDTX.US,D,20231221,000000,28.34,28.49,28.261,28.4814,16036,0
|
| 135 |
+
FDTX.US,D,20231222,000000,28.53,28.55,28.271,28.37,21026,0
|
| 136 |
+
FDTX.US,D,20231226,000000,28.43,28.65,28.43,28.57,20949,0
|
| 137 |
+
FDTX.US,D,20231227,000000,28.65,28.72,28.625,28.67,36520,0
|
| 138 |
+
FDTX.US,D,20231228,000000,28.9,28.9,28.62,28.74,35513,0
|
| 139 |
+
FDTX.US,D,20231229,000000,28.74,28.865,28.43,28.51,64147,0
|
| 140 |
+
FDTX.US,D,20240102,000000,28.21,28.22,27.42,27.75,61118,0
|
| 141 |
+
FDTX.US,D,20240103,000000,27.18,27.3896,27.03,27.18,29509,0
|
| 142 |
+
FDTX.US,D,20240104,000000,27.01,27.31,26.96,27.16,22485,0
|
| 143 |
+
FDTX.US,D,20240105,000000,27.16,27.4899,27.16,27.3,14537,0
|
| 144 |
+
FDTX.US,D,20240108,000000,27.51,28.1,27.51,28.1,12709,0
|
| 145 |
+
FDTX.US,D,20240109,000000,27.88,28.32,27.88,28.23,14582,0
|
| 146 |
+
FDTX.US,D,20240110,000000,28.27,28.6199,28.23,28.55,36306,0
|
| 147 |
+
FDTX.US,D,20240111,000000,28.71,28.86,28.3101,28.75,32948,0
|
| 148 |
+
FDTX.US,D,20240112,000000,28.76,28.905,28.6,28.66,19150,0
|
| 149 |
+
FDTX.US,D,20240116,000000,28.5,28.75,28.4161,28.6,12570,0
|
| 150 |
+
FDTX.US,D,20240117,000000,28.35,28.53,28.08,28.53,17523,0
|
| 151 |
+
FDTX.US,D,20240118,000000,28.87,29.05,28.72,29.01,18499,0
|
| 152 |
+
FDTX.US,D,20240119,000000,29.23,29.65,29.1,29.57,45269,0
|
| 153 |
+
FDTX.US,D,20240122,000000,29.9,30.05,29.674,29.77,44073,0
|
| 154 |
+
FDTX.US,D,20240123,000000,29.81,29.81,29.51,29.81,17610,0
|
| 155 |
+
FDTX.US,D,20240124,000000,30.29,30.5842,30.14,30.2,42861,0
|
| 156 |
+
FDTX.US,D,20240125,000000,30.43,30.55,30.0619,30.29,37113,0
|
| 157 |
+
FDTX.US,D,20240126,000000,30.17,30.3699,30.0701,30.2,38443,0
|
| 158 |
+
FDTX.US,D,20240129,000000,30.25,30.78,30.24,30.7525,42521,0
|
| 159 |
+
FDTX.US,D,20240130,000000,30.73,30.73,30.391,30.49,49316,0
|
| 160 |
+
FDTX.US,D,20240131,000000,30.05,30.23,29.85,29.86,25999,0
|
| 161 |
+
FDTX.US,D,20240201,000000,30.08,30.28,29.95,30.1939,37400,0
|
| 162 |
+
FDTX.US,D,20240202,000000,30.55,31.08,30.54,31.03,42670,0
|
| 163 |
+
FDTX.US,D,20240205,000000,31.01,31.13,30.61,30.98,57334,0
|
| 164 |
+
FDTX.US,D,20240206,000000,31.12,31.18,30.6301,30.95,33099,0
|
| 165 |
+
FDTX.US,D,20240207,000000,30.88,31.41,30.86,31.3,54139,0
|
| 166 |
+
FDTX.US,D,20240208,000000,31.6,32.1,31.5891,31.98,58611,0
|
| 167 |
+
FDTX.US,D,20240209,000000,32.22,32.55,32.135,32.4,78962,0
|
| 168 |
+
FDTX.US,D,20240212,000000,32.41,32.7,32.15,32.24,72182,0
|
| 169 |
+
FDTX.US,D,20240213,000000,31.33,31.81,31.16,31.49,78708,0
|
| 170 |
+
FDTX.US,D,20240214,000000,31.86,32.3,31.74,32.27,60239,0
|
| 171 |
+
FDTX.US,D,20240215,000000,32.36,32.36,32.08,32.28,52996,0
|
| 172 |
+
FDTX.US,D,20240216,000000,32.19,32.28,31.7365,31.8,44906,0
|
| 173 |
+
FDTX.US,D,20240220,000000,31.55,31.5585,30.9,31.2,45470,0
|
| 174 |
+
FDTX.US,D,20240221,000000,30.61,30.76,30.38,30.66,40838,0
|
| 175 |
+
FDTX.US,D,20240222,000000,31.76,32,31.7,31.84,136562,0
|
| 176 |
+
FDTX.US,D,20240223,000000,32.06,32.21,31.69,31.81,87938,0
|
| 177 |
+
FDTX.US,D,20240226,000000,31.93,32.195,31.838,32.01,41002,0
|
| 178 |
+
FDTX.US,D,20240227,000000,32.14,32.1999,31.93,32.07,41603,0
|
| 179 |
+
FDTX.US,D,20240228,000000,31.85,31.98,31.71,31.77,29567,0
|
| 180 |
+
FDTX.US,D,20240229,000000,31.9,32.19,31.82,32.04,46637,0
|
| 181 |
+
FDTX.US,D,20240301,000000,32.31,32.8,32.195,32.73,106356,0
|
| 182 |
+
FDTX.US,D,20240304,000000,32.93,32.93,32.6,32.74,71102,0
|
| 183 |
+
FDTX.US,D,20240305,000000,32.47,32.47,31.69,31.83,37356,0
|
| 184 |
+
FDTX.US,D,20240306,000000,32.52,32.6199,32.1745,32.36,46545,0
|
| 185 |
+
FDTX.US,D,20240307,000000,32.71,33.14,32.475,33,54435,0
|
| 186 |
+
FDTX.US,D,20240308,000000,33,33.28,32.15,32.22,105564,0
|
| 187 |
+
FDTX.US,D,20240311,000000,32,32,31.67,31.73,62084,0
|
| 188 |
+
FDTX.US,D,20240312,000000,32.13,32.45,31.79,32.45,53767,0
|
| 189 |
+
FDTX.US,D,20240313,000000,32.45,32.45,32.1775,32.22,58634,0
|
| 190 |
+
FDTX.US,D,20240314,000000,32.36,32.36,31.795,31.96,35556,0
|
| 191 |
+
FDTX.US,D,20240315,000000,31.56,31.6099,31.25,31.25,60662,0
|
| 192 |
+
FDTX.US,D,20240318,000000,31.63,31.8,31.54,31.59,33207,0
|
| 193 |
+
FDTX.US,D,20240319,000000,31.29,31.64,31.12,31.58,56766,0
|
| 194 |
+
FDTX.US,D,20240320,000000,31.79,32.2,31.61,32.13,34009,0
|
| 195 |
+
FDTX.US,D,20240321,000000,32.63,32.63,32.25,32.25,32641,0
|
| 196 |
+
FDTX.US,D,20240322,000000,32.13,32.27,31.98,32.18,20515,0
|
| 197 |
+
FDTX.US,D,20240325,000000,32,32.25,31.95,32.12,26827,0
|
| 198 |
+
FDTX.US,D,20240326,000000,32.3,32.3486,32.09,32.11,47448,0
|
| 199 |
+
FDTX.US,D,20240327,000000,32.36,32.36,31.8192,31.99,25372,0
|
| 200 |
+
FDTX.US,D,20240328,000000,31.96,32.04,31.89,31.9,28365,0
|
| 201 |
+
FDTX.US,D,20240401,000000,32.05,32.35,31.96,32.07,66037,0
|
| 202 |
+
FDTX.US,D,20240402,000000,31.75,31.8,31.42,31.8,36472,0
|
| 203 |
+
FDTX.US,D,20240403,000000,31.71,32.09,31.71,31.95,21756,0
|
| 204 |
+
FDTX.US,D,20240404,000000,32.23,32.4481,31.4,31.41,44592,0
|
| 205 |
+
FDTX.US,D,20240405,000000,31.59,32.0787,31.59,32,14056,0
|
| 206 |
+
FDTX.US,D,20240408,000000,32.04,32.1646,31.8301,31.96,30958,0
|
| 207 |
+
FDTX.US,D,20240409,000000,32.1,32.25,31.8,32.13,25979,0
|
| 208 |
+
FDTX.US,D,20240410,000000,31.61,31.9655,31.61,31.87,48393,0
|
| 209 |
+
FDTX.US,D,20240411,000000,32.08,32.33,31.79,32.3,32646,0
|
| 210 |
+
FDTX.US,D,20240412,000000,31.9,31.91,31.4501,31.54,33860,0
|
| 211 |
+
FDTX.US,D,20240415,000000,31.78,31.78,30.72,30.77,49382,0
|
| 212 |
+
FDTX.US,D,20240416,000000,30.71,31.13,30.6786,30.97,35253,0
|
| 213 |
+
FDTX.US,D,20240417,000000,31.13,31.13,30.51,30.51,28464,0
|
| 214 |
+
FDTX.US,D,20240418,000000,30.53,30.69,30.31,30.33,17167,0
|
| 215 |
+
FDTX.US,D,20240419,000000,30.1,30.14,29.26,29.33,47125,0
|
| 216 |
+
FDTX.US,D,20240422,000000,29.72,29.945,29.31,29.82,51191,0
|
| 217 |
+
FDTX.US,D,20240423,000000,30.02,30.75,30.02,30.65,42559,0
|
| 218 |
+
FDTX.US,D,20240424,000000,30.92,30.9971,30.367,30.6123,21164,0
|
| 219 |
+
FDTX.US,D,20240425,000000,29.79,30.51,29.68,30.38,31725,0
|
| 220 |
+
FDTX.US,D,20240426,000000,30.9,31.1299,30.81,31.02,33677,0
|
| 221 |
+
FDTX.US,D,20240429,000000,31.11,31.11,30.77,30.89,27368,0
|
| 222 |
+
FDTX.US,D,20240430,000000,30.74,30.8906,30.31,30.31,15548,0
|
| 223 |
+
FDTX.US,D,20240501,000000,30.28,30.89,30,30.16,18118,0
|
| 224 |
+
FDTX.US,D,20240502,000000,30.46,30.72,30.2833,30.66,34731,0
|
| 225 |
+
FDTX.US,D,20240503,000000,31.21,31.3586,31.06,31.24,25052,0
|
| 226 |
+
FDTX.US,D,20240506,000000,31.45,31.73,31.45,31.71,38302,0
|
| 227 |
+
FDTX.US,D,20240507,000000,31.69,31.77,31.565,31.6,24284,0
|
| 228 |
+
FDTX.US,D,20240508,000000,31.27,31.56,31.27,31.53,16390,0
|
| 229 |
+
FDTX.US,D,20240509,000000,31.61,31.61,31.3454,31.41,21276,0
|
| 230 |
+
FDTX.US,D,20240510,000000,31.61,31.74,31.42,31.49,37719,0
|
| 231 |
+
FDTX.US,D,20240513,000000,31.61,31.61,31.38,31.46,18741,0
|
| 232 |
+
FDTX.US,D,20240514,000000,31.5,31.7,31.4,31.66,25992,0
|
| 233 |
+
FDTX.US,D,20240515,000000,32.03,32.44,31.948,32.38,32195,0
|
| 234 |
+
FDTX.US,D,20240516,000000,32.39,32.49,32.22,32.22,26472,0
|
| 235 |
+
FDTX.US,D,20240517,000000,32.32,32.3876,32.15,32.3,20553,0
|
| 236 |
+
FDTX.US,D,20240520,000000,32.36,32.63,32.36,32.62,27749,0
|
| 237 |
+
FDTX.US,D,20240521,000000,32.37,32.4583,32.2649,32.39,31059,0
|
| 238 |
+
FDTX.US,D,20240522,000000,32.56,32.57,32.27,32.44,27443,0
|
| 239 |
+
FDTX.US,D,20240523,000000,33,33,32.28,32.45,40023,0
|
| 240 |
+
FDTX.US,D,20240524,000000,32.4,32.62,32.265,32.45,31441,0
|
| 241 |
+
FDTX.US,D,20240528,000000,32.6,32.68,32.3149,32.68,35994,0
|
| 242 |
+
FDTX.US,D,20240529,000000,32.3,32.5499,32.22,32.4,27758,0
|
| 243 |
+
FDTX.US,D,20240530,000000,32,32.21,31.26,31.33,21741,0
|
| 244 |
+
FDTX.US,D,20240531,000000,31.27,31.33,30.3923,30.94,28052,0
|
| 245 |
+
FDTX.US,D,20240603,000000,31.3,31.45,30.939,31.21,42994,0
|
| 246 |
+
FDTX.US,D,20240604,000000,31.16,31.24,30.99,31.14,35053,0
|
| 247 |
+
FDTX.US,D,20240605,000000,31.64,32.0466,31.59,32.04,48612,0
|
| 248 |
+
FDTX.US,D,20240606,000000,32.17,32.26,31.9686,32.02,28944,0
|
| 249 |
+
FDTX.US,D,20240607,000000,31.97,32.09,31.88,31.9635,27350,0
|
| 250 |
+
FDTX.US,D,20240610,000000,31.9,32.23,31.81,32.19,34248,0
|
| 251 |
+
FDTX.US,D,20240611,000000,32.15,32.2855,31.99,32.2786,25032,0
|
| 252 |
+
FDTX.US,D,20240612,000000,32.86,33.0099,32.78,32.89,22547,0
|
| 253 |
+
FDTX.US,D,20240613,000000,33.03,33.03,32.54,32.7143,15963,0
|
| 254 |
+
FDTX.US,D,20240614,000000,32.69,32.92,32.68,32.92,89142,0
|
| 255 |
+
FDTX.US,D,20240617,000000,32.95,33.16,32.58,33.04,41583,0
|
| 256 |
+
FDTX.US,D,20240618,000000,33.04,33.215,33.02,33.12,26530,0
|
| 257 |
+
FDTX.US,D,20240620,000000,33.37,33.38,32.765,32.94,57824,0
|
| 258 |
+
FDTX.US,D,20240621,000000,32.79,32.95,32.68,32.93,20901,0
|
| 259 |
+
FDTX.US,D,20240624,000000,32.92,32.93,32.45,32.46,31003,0
|
| 260 |
+
FDTX.US,D,20240625,000000,32.63,32.855,32.55,32.85,29907,0
|
| 261 |
+
FDTX.US,D,20240626,000000,32.85,33.09,32.8,33.09,30984,0
|
| 262 |
+
FDTX.US,D,20240627,000000,33.13,33.4593,33.13,33.36,22810,0
|
| 263 |
+
FDTX.US,D,20240628,000000,33.46,33.75,33.31,33.32,20165,0
|
| 264 |
+
FDTX.US,D,20240701,000000,33.42,33.46,32.93,33.45,30847,0
|
| 265 |
+
FDTX.US,D,20240702,000000,33.28,33.7,33.28,33.67,15556,0
|
| 266 |
+
FDTX.US,D,20240703,000000,33.76,34.49,33.75,34.49,15752,0
|
| 267 |
+
FDTX.US,D,20240705,000000,34.22,34.49,34.2,34.45,21973,0
|
| 268 |
+
FDTX.US,D,20240708,000000,34.57,34.62,34.3094,34.42,21930,0
|
| 269 |
+
FDTX.US,D,20240709,000000,34.58,34.58,34.13,34.22,16304,0
|
| 270 |
+
FDTX.US,D,20240710,000000,34.41,34.46,34.24,34.45,17840,0
|
| 271 |
+
FDTX.US,D,20240711,000000,34.59,34.59,33.6202,33.73,32326,0
|
| 272 |
+
FDTX.US,D,20240712,000000,33.7,34.19,33.7,33.95,26901,0
|
| 273 |
+
FDTX.US,D,20240715,000000,34.01,34.1493,33.7947,33.86,16052,0
|
| 274 |
+
FDTX.US,D,20240716,000000,34.09,34.09,33.75,33.97,14894,0
|
| 275 |
+
FDTX.US,D,20240717,000000,33.22,33.22,32.52,32.6,42709,0
|
| 276 |
+
FDTX.US,D,20240718,000000,32.95,32.95,32.0477,32.31,47793,0
|
| 277 |
+
FDTX.US,D,20240719,000000,32.23,32.23,31.82,31.93,29527,0
|
| 278 |
+
FDTX.US,D,20240722,000000,32.32,32.56,32.06,32.45,34744,0
|
| 279 |
+
FDTX.US,D,20240723,000000,32.49,32.65,32.4,32.42,26874,0
|
| 280 |
+
FDTX.US,D,20240724,000000,31.89,31.93,31.1,31.11,39847,0
|
| 281 |
+
FDTX.US,D,20240725,000000,30.97,31.5,30.2285,30.8138,25768,0
|
| 282 |
+
FDTX.US,D,20240726,000000,31.14,31.3199,31,31.0916,17932,0
|
| 283 |
+
FDTX.US,D,20240729,000000,31.35,31.35,31.01,31.08,12582,0
|
| 284 |
+
FDTX.US,D,20240730,000000,31.17,31.36,30.2899,30.5022,27037,0
|
| 285 |
+
FDTX.US,D,20240731,000000,31.39,31.82,31.31,31.67,23256,0
|
| 286 |
+
FDTX.US,D,20240801,000000,31.74,32,30.4804,30.7,14367,0
|
| 287 |
+
FDTX.US,D,20240802,000000,29.6,29.82,28.96,29.46,31132,0
|
| 288 |
+
FDTX.US,D,20240805,000000,27.26,29.03,27.21,28.65,44517,0
|
| 289 |
+
FDTX.US,D,20240806,000000,28.89,29.56,28.8296,29.1616,27787,0
|
| 290 |
+
FDTX.US,D,20240807,000000,29.91,30.12,29.07,29.08,13388,0
|
| 291 |
+
FDTX.US,D,20240808,000000,29.55,30.18,29.315,30.1,33026,0
|
| 292 |
+
FDTX.US,D,20240809,000000,30.09,30.385,29.9991,30.38,9121,0
|
| 293 |
+
FDTX.US,D,20240812,000000,30.45,30.5601,30.255,30.37,20342,0
|
| 294 |
+
FDTX.US,D,20240813,000000,30.75,31.25,30.74,31.19,20743,0
|
| 295 |
+
FDTX.US,D,20240814,000000,31.34,31.44,31.07,31.27,18090,0
|
| 296 |
+
FDTX.US,D,20240815,000000,31.55,32.21,31.55,32.14,41144,0
|
| 297 |
+
FDTX.US,D,20240816,000000,32.07,32.3299,32.07,32.29,15119,0
|
| 298 |
+
FDTX.US,D,20240819,000000,32.31,32.8,32.235,32.8,18561,0
|
| 299 |
+
FDTX.US,D,20240820,000000,32.75,32.9,32.58,32.67,27019,0
|
| 300 |
+
FDTX.US,D,20240821,000000,32.7,32.905,32.6203,32.82,24919,0
|
| 301 |
+
FDTX.US,D,20240822,000000,32.97,32.98,32.17,32.17,8912,0
|
| 302 |
+
FDTX.US,D,20240823,000000,32.54,32.71,32.43,32.6339,17953,0
|
| 303 |
+
FDTX.US,D,20240826,000000,32.44,32.5114,32,32.08,27967,0
|
| 304 |
+
FDTX.US,D,20240827,000000,31.89,32.32,31.77,32.18,20452,0
|
| 305 |
+
FDTX.US,D,20240828,000000,32.22,32.22,31.645,31.85,12166,0
|
| 306 |
+
FDTX.US,D,20240829,000000,32.01,32.37,31.78,31.86,67751,0
|
| 307 |
+
FDTX.US,D,20240830,000000,32.29,32.36,31.9,32.25,27270,0
|
| 308 |
+
FDTX.US,D,20240903,000000,31.96,31.96,30.885,31.01,20514,0
|
| 309 |
+
FDTX.US,D,20240904,000000,30.6,31.04,30.6,30.74,25180,0
|
| 310 |
+
FDTX.US,D,20240905,000000,30.58,30.99,30.58,30.76,32667,0
|
| 311 |
+
FDTX.US,D,20240906,000000,30.83,30.91,29.77,29.92,14402,0
|
| 312 |
+
FDTX.US,D,20240909,000000,30.28,30.45,30.05,30.34,27157,0
|
| 313 |
+
FDTX.US,D,20240910,000000,30.47,30.53,30.025,30.45,19007,0
|
| 314 |
+
FDTX.US,D,20240911,000000,30.6,31.3,30.1995,31.3,13218,0
|
| 315 |
+
FDTX.US,D,20240912,000000,31.37,31.635,31.27,31.57,14798,0
|
| 316 |
+
FDTX.US,D,20240913,000000,31.45,31.6999,31.45,31.59,18518,0
|
| 317 |
+
FDTX.US,D,20240916,000000,31.5,31.57,31.285,31.57,17412,0
|
| 318 |
+
FDTX.US,D,20240917,000000,31.74,31.74,31.401,31.47,11843,0
|
| 319 |
+
FDTX.US,D,20240918,000000,31.55,31.68,31.3,31.3,12072,0
|
| 320 |
+
FDTX.US,D,20240919,000000,32.13,32.45,32.04,32.24,18639,0
|
| 321 |
+
FDTX.US,D,20240920,000000,32.09,32.16,31.95,32.05,15333,0
|
| 322 |
+
FDTX.US,D,20240923,000000,32.16,32.24,32.1,32.12,17527,0
|
| 323 |
+
FDTX.US,D,20240924,000000,32.38,32.56,32.1,32.5,17246,0
|
| 324 |
+
FDTX.US,D,20240925,000000,32.46,32.7165,32.4501,32.4956,13556,0
|
| 325 |
+
FDTX.US,D,20240926,000000,33.29,33.29,32.68,33.01,36681,0
|
| 326 |
+
FDTX.US,D,20240927,000000,33.03,33.03,32.6307,32.66,12537,0
|
| 327 |
+
FDTX.US,D,20240930,000000,32.5,32.7,32.4401,32.58,11762,0
|
| 328 |
+
FDTX.US,D,20241001,000000,32.69,32.69,31.97,32.19,18356,0
|
| 329 |
+
FDTX.US,D,20241002,000000,32.14,32.41,32.09,32.39,4681,0
|
| 330 |
+
FDTX.US,D,20241003,000000,32.19,32.5,32.19,32.38,11962,0
|
| 331 |
+
FDTX.US,D,20241004,000000,32.76,32.93,32.54,32.9,18781,0
|
| 332 |
+
FDTX.US,D,20241007,000000,32.74,32.85,32.5205,32.62,13534,0
|
| 333 |
+
FDTX.US,D,20241008,000000,32.8199,33.135,32.8199,33.08,14013,0
|
| 334 |
+
FDTX.US,D,20241009,000000,33.09,33.39,33.04,33.39,6625,0
|
| 335 |
+
FDTX.US,D,20241010,000000,33.11,33.51,33.11,33.46,14385,0
|
| 336 |
+
FDTX.US,D,20241011,000000,33.49,33.85,33.49,33.8,10018,0
|
| 337 |
+
FDTX.US,D,20241014,000000,33.92,34.1613,33.92,34.06,21983,0
|
| 338 |
+
FDTX.US,D,20241015,000000,34.1,34.105,33.31,33.39,15721,0
|
| 339 |
+
FDTX.US,D,20241016,000000,33.39,33.39,33.08,33.29,8403,0
|
| 340 |
+
FDTX.US,D,20241017,000000,33.69,33.7,33.45,33.45,9774,0
|
| 341 |
+
FDTX.US,D,20241018,000000,33.72,33.79,33.69,33.695,18923,0
|
| 342 |
+
FDTX.US,D,20241021,000000,33.58,33.84,33.555,33.7819,8337,0
|
| 343 |
+
FDTX.US,D,20241022,000000,33.56,33.74,33.56,33.74,10606,0
|
| 344 |
+
FDTX.US,D,20241023,000000,33.57,33.57,32.94,33.19,7558,0
|
| 345 |
+
FDTX.US,D,20241024,000000,33.41,33.41,33.24,33.37,6460,0
|
| 346 |
+
FDTX.US,D,20241025,000000,33.53,33.8972,33.53,33.55,10755,0
|
| 347 |
+
FDTX.US,D,20241028,000000,33.75,33.8089,33.6,33.6,8260,0
|
| 348 |
+
FDTX.US,D,20241029,000000,33.65,34.0882,33.6,34.06,19329,0
|
| 349 |
+
FDTX.US,D,20241030,000000,34.01,34.21,33.92,33.98,12751,0
|
| 350 |
+
FDTX.US,D,20241031,000000,33.71,33.71,33.05,33.17,9999,0
|
| 351 |
+
FDTX.US,D,20241101,000000,33.52,33.8332,33.42,33.62,14435,0
|
| 352 |
+
FDTX.US,D,20241104,000000,33.57,33.745,33.55,33.57,14271,0
|
| 353 |
+
FDTX.US,D,20241105,000000,33.66,33.98,33.66,33.95,10504,0
|
| 354 |
+
FDTX.US,D,20241106,000000,34.31,34.73,34.2023,34.66,26756,0
|
| 355 |
+
FDTX.US,D,20241107,000000,34.9,35.5,34.9,35.49,32068,0
|
| 356 |
+
FDTX.US,D,20241108,000000,35.35,35.35,35.06,35.24,16771,0
|
| 357 |
+
FDTX.US,D,20241111,000000,35.14,35.23,35.065,35.23,15664,0
|
| 358 |
+
FDTX.US,D,20241112,000000,35.5,35.7535,35.5,35.72,13397,0
|
| 359 |
+
FDTX.US,D,20241113,000000,35.59,35.97,35.59,35.74,12546,0
|
| 360 |
+
FDTX.US,D,20241114,000000,35.71,35.86,35.4311,35.51,16276,0
|
| 361 |
+
FDTX.US,D,20241115,000000,34.96,35.025,34.56,34.69,18778,0
|
| 362 |
+
FDTX.US,D,20241118,000000,34.68,34.9187,34.63,34.78,19269,0
|
| 363 |
+
FDTX.US,D,20241119,000000,34.56,35.211,34.56,35.21,12749,0
|
| 364 |
+
FDTX.US,D,20241120,000000,35.27,35.32,34.84,35.32,15483,0
|
| 365 |
+
FDTX.US,D,20241121,000000,35.5,35.79,35.3138,35.65,6812,0
|
| 366 |
+
FDTX.US,D,20241122,000000,35.62,35.7316,35.5101,35.72,11360,0
|
| 367 |
+
FDTX.US,D,20241125,000000,35.95,35.95,35.675,35.73,29094,0
|
| 368 |
+
FDTX.US,D,20241126,000000,35.82,35.9,35.7601,35.87,10154,0
|
| 369 |
+
FDTX.US,D,20241127,000000,35.61,35.61,35.23,35.4329,9656,0
|
| 370 |
+
FDTX.US,D,20241129,000000,35.51,35.79,35.51,35.7613,3177,0
|
| 371 |
+
FDTX.US,D,20241202,000000,35.88,36.2,35.88,36.2,19662,0
|
| 372 |
+
FDTX.US,D,20241203,000000,36.29,36.4,36.11,36.4,15596,0
|
| 373 |
+
FDTX.US,D,20241204,000000,37.13,37.66,37.0995,37.65,21203,0
|
| 374 |
+
FDTX.US,D,20241205,000000,37.65,37.65,37.3,37.32,14686,0
|
| 375 |
+
FDTX.US,D,20241206,000000,37.42,37.7,37.42,37.62,12527,0
|
| 376 |
+
FDTX.US,D,20241209,000000,37.67,37.67,37.04,37.08,16381,0
|
| 377 |
+
FDTX.US,D,20241210,000000,37.11,37.27,36.535,36.66,8426,0
|
| 378 |
+
FDTX.US,D,20241211,000000,37,37.4799,37,37.4161,12672,0
|
| 379 |
+
FDTX.US,D,20241212,000000,37.3,37.3,37.05,37.08,26723,0
|
| 380 |
+
FDTX.US,D,20241213,000000,37.34,37.41,36.8851,37.07,12203,0
|
| 381 |
+
FDTX.US,D,20241216,000000,37.2,37.5791,37.12,37.48,23483,0
|
| 382 |
+
FDTX.US,D,20241217,000000,37.26,37.26,36.98,37.02,13696,0
|
| 383 |
+
FDTX.US,D,20241218,000000,37.19,37.19,35.61,35.61,23453,0
|
| 384 |
+
FDTX.US,D,20241219,000000,36.04,36.139,35.6,35.62,20068,0
|
| 385 |
+
FDTX.US,D,20241220,000000,35.15,36.2776,35.145,36.01,16029,0
|
| 386 |
+
FDTX.US,D,20241223,000000,36.14,36.3741,35.89,36.3134,17625,0
|
| 387 |
+
FDTX.US,D,20241224,000000,36.38,36.61,36.355,36.57,5781,0
|
| 388 |
+
FDTX.US,D,20241226,000000,36.48,36.65,36.451,36.57,11717,0
|
| 389 |
+
FDTX.US,D,20241227,000000,36.0839,36.11,35.74,36.11,8299,0
|
| 390 |
+
FDTX.US,D,20241230,000000,35.52,35.89,35.36,35.7796,17593,0
|
| 391 |
+
FDTX.US,D,20241231,000000,35.74,35.759,35.31,35.35,24170,0
|
| 392 |
+
FDTX.US,D,20250102,000000,35.68,35.88,35.24,35.57,13712,0
|
| 393 |
+
FDTX.US,D,20250103,000000,35.75,36.18,35.75,36.13,14865,0
|
| 394 |
+
FDTX.US,D,20250106,000000,36.76,37.0499,36.73,36.92,19957,0
|
| 395 |
+
FDTX.US,D,20250107,000000,37.12,37.12,35.96,36.1,17380,0
|
| 396 |
+
FDTX.US,D,20250108,000000,36.15,36.2456,35.9054,36.17,8980,0
|
| 397 |
+
FDTX.US,D,20250110,000000,35.79,35.79,35.3,35.55,23490,0
|
| 398 |
+
FDTX.US,D,20250113,000000,34.88,35.14,34.88,35.1,27616,0
|
| 399 |
+
FDTX.US,D,20250114,000000,35.3,35.47,34.95,35.1,13771,0
|
| 400 |
+
FDTX.US,D,20250115,000000,35.67,35.989,35.67,35.79,12623,0
|
| 401 |
+
FDTX.US,D,20250116,000000,36.04,36.2822,35.84,35.9,15892,0
|
| 402 |
+
FDTX.US,D,20250117,000000,36.43,36.43,36.1653,36.19,15085,0
|
| 403 |
+
FDTX.US,D,20250121,000000,36.48,36.8517,36.4001,36.77,18927,0
|
| 404 |
+
FDTX.US,D,20250122,000000,37.41,37.59,37.33,37.42,43345,0
|
| 405 |
+
FDTX.US,D,20250123,000000,37.14,37.5,37.12,37.5,10966,0
|
| 406 |
+
FDTX.US,D,20250124,000000,37.5,37.68,37.3162,37.3736,42347,0
|
| 407 |
+
FDTX.US,D,20250127,000000,35.56,36.55,35.56,36.06,42041,0
|
| 408 |
+
FDTX.US,D,20250128,000000,36.15,37.1295,36.0043,37.05,30141,0
|
| 409 |
+
FDTX.US,D,20250129,000000,37.23,37.23,36.68,36.96,23359,0
|
| 410 |
+
FDTX.US,D,20250130,000000,37.06,37.1945,36.79,37.02,21810,0
|
| 411 |
+
FDTX.US,D,20250131,000000,37.44,37.6721,36.97,37.056,24430,0
|
| 412 |
+
FDTX.US,D,20250203,000000,36.1,36.8457,36.05,36.57,22149,0
|
| 413 |
+
FDTX.US,D,20250204,000000,36.79,37.1894,36.79,37.06,18305,0
|
| 414 |
+
FDTX.US,D,20250205,000000,36.99,37.46,36.94,37.46,15098,0
|
| 415 |
+
FDTX.US,D,20250206,000000,37.42,37.605,37.34,37.54,17146,0
|
| 416 |
+
FDTX.US,D,20250207,000000,37.66,37.72,36.99,37.06,23414,0
|
| 417 |
+
FDTX.US,D,20250210,000000,37.57,37.815,37.57,37.6909,23772,0
|
| 418 |
+
FDTX.US,D,20250211,000000,37.5,37.787,37.46,37.6583,12517,0
|
| 419 |
+
FDTX.US,D,20250212,000000,37.23,37.6728,37.1941,37.5946,10065,0
|
| 420 |
+
FDTX.US,D,20250213,000000,37.65,37.99,37.59,37.985,22521,0
|
| 421 |
+
FDTX.US,D,20250214,000000,38,38.25,37.8641,38.16,31323,0
|
| 422 |
+
FDTX.US,D,20250218,000000,38.34,38.45,38.02,38.2853,29984,0
|
| 423 |
+
FDTX.US,D,20250219,000000,38.21,38.21,37.78,38.05,35615,0
|
| 424 |
+
FDTX.US,D,20250220,000000,38.03,38.03,37.5101,37.665,27385,0
|
| 425 |
+
FDTX.US,D,20250221,000000,37.73,37.73,36.4501,36.6,55179,0
|
| 426 |
+
FDTX.US,D,20250224,000000,36.57,36.57,35.8204,35.93,22966,0
|
| 427 |
+
FDTX.US,D,20250225,000000,35.83,35.83,35.04,35.43,31500,0
|
| 428 |
+
FDTX.US,D,20250226,000000,35.88,36.2599,35.75,35.96,13899,0
|
| 429 |
+
FDTX.US,D,20250227,000000,36.05,36.05,34.5901,34.6,25284,0
|
| 430 |
+
FDTX.US,D,20250228,000000,34.48,34.96,34.22,34.95,21997,0
|
| 431 |
+
FDTX.US,D,20250303,000000,35.27,35.34,33.9,34.1,17854,0
|
| 432 |
+
FDTX.US,D,20250304,000000,33.71,34.41,33.141,34.04,26867,0
|
| 433 |
+
FDTX.US,D,20250305,000000,34.22,34.86,34.04,34.86,13534,0
|
| 434 |
+
FDTX.US,D,20250306,000000,33.86,34.3067,33.15,33.21,47964,0
|
| 435 |
+
FDTX.US,D,20250307,000000,33.1,33.545,32.32,33.29,20721,0
|
| 436 |
+
FDTX.US,D,20250310,000000,32.43,32.43,31.4,31.63,36883,0
|
| 437 |
+
FDTX.US,D,20250311,000000,31.69,32.4821,31.69,32.05,19796,0
|
| 438 |
+
FDTX.US,D,20250312,000000,32.93,32.93,32.42,32.72,20875,0
|
| 439 |
+
FDTX.US,D,20250313,000000,32.48,32.49,31.7729,31.83,21316,0
|
| 440 |
+
FDTX.US,D,20250314,000000,32.39,32.88,32.39,32.8551,16715,0
|
| 441 |
+
FDTX.US,D,20250317,000000,32.96,33.5133,32.96,33.29,12383,0
|
| 442 |
+
FDTX.US,D,20250318,000000,33.13,33.13,32.4951,32.83,14690,0
|
| 443 |
+
FDTX.US,D,20250319,000000,32.95,33.52,32.8,33.23,11219,0
|
| 444 |
+
FDTX.US,D,20250320,000000,32.89,33.52,32.89,33.23,7731,0
|
| 445 |
+
FDTX.US,D,20250321,000000,32.72,33.2242,32.71,33.2,8391,0
|
| 446 |
+
FDTX.US,D,20250324,000000,33.69,33.909,33.69,33.86,20724,0
|
| 447 |
+
FDTX.US,D,20250325,000000,33.99,34.1999,33.99,34.12,9817,0
|
| 448 |
+
FDTX.US,D,20250326,000000,33.95,33.95,32.9607,33.08,10549,0
|
| 449 |
+
FDTX.US,D,20250327,000000,32.83,33.05,32.6,32.68,20618,0
|
| 450 |
+
FDTX.US,D,20250328,000000,32.49,32.49,31.7098,31.73,10146,0
|
| 451 |
+
FDTX.US,D,20250331,000000,31.05,31.5,30.6717,31.49,114842,0
|
| 452 |
+
FDTX.US,D,20250401,000000,31.39,31.8594,31.295,31.8594,11761,0
|
| 453 |
+
FDTX.US,D,20250402,000000,31.44,32.33,31.44,32.1713,25058,0
|
| 454 |
+
FDTX.US,D,20250403,000000,30.48,30.7132,29.95,29.97,35671,0
|
| 455 |
+
FDTX.US,D,20250404,000000,28.85,29.14,27.8358,28,61680,0
|
| 456 |
+
FDTX.US,D,20250407,000000,26.71,29.03,26.71,28.13,39476,0
|
| 457 |
+
FDTX.US,D,20250408,000000,29.46,29.6,27.4999,27.86,40949,0
|
| 458 |
+
FDTX.US,D,20250409,000000,27.7,32.17,27.7,31.19,28429,0
|
| 459 |
+
FDTX.US,D,20250410,000000,30.48,30.48,29.11,29.89,30264,0
|
| 460 |
+
FDTX.US,D,20250411,000000,29.78,30.33,29.4599,30.25,15741,0
|
| 461 |
+
FDTX.US,D,20250414,000000,30.93,30.93,30.18,30.32,16154,0
|
| 462 |
+
FDTX.US,D,20250415,000000,30.51,30.8707,30.51,30.73,10375,0
|
| 463 |
+
FDTX.US,D,20250416,000000,29.96,30.205,29.51,29.85,26536,0
|
| 464 |
+
FDTX.US,D,20250417,000000,30.07,30.07,29.715,29.84,5669,0
|
| 465 |
+
FDTX.US,D,20250421,000000,29.33,29.4364,28.7898,29.03,22253,0
|
| 466 |
+
FDTX.US,D,20250422,000000,29.38,30.02,29.38,29.81,21530,0
|
| 467 |
+
FDTX.US,D,20250423,000000,30.91,31.38,30.61,30.74,31229,0
|
| 468 |
+
FDTX.US,D,20250424,000000,30.84,31.88,30.84,31.88,17568,0
|
| 469 |
+
FDTX.US,D,20250425,000000,31.84,32.32,31.8106,32.22,16202,0
|
| 470 |
+
FDTX.US,D,20250428,000000,32.3,32.33,31.85,32.32,28990,0
|
| 471 |
+
FDTX.US,D,20250429,000000,32.05,32.5318,32.05,32.39,13319,0
|
| 472 |
+
FDTX.US,D,20250430,000000,31.82,32.52,31.65,32.52,12900,0
|
| 473 |
+
FDTX.US,D,20250501,000000,33.25,33.3999,33,33.05,15089,0
|
| 474 |
+
FDTX.US,D,20250502,000000,33.44,33.81,33.44,33.71,11734,0
|
| 475 |
+
FDTX.US,D,20250505,000000,33.29,33.79,33.29,33.5,18727,0
|
| 476 |
+
FDTX.US,D,20250506,000000,33.08,33.483,33.08,33.4,11420,0
|
| 477 |
+
FDTX.US,D,20250507,000000,33.27,33.4476,33.27,33.44,9211,0
|
| 478 |
+
FDTX.US,D,20250508,000000,33.87,34.07,33.58,33.9,11536,0
|
| 479 |
+
FDTX.US,D,20250509,000000,34,34.01,33.6401,33.77,9640,0
|
| 480 |
+
FDTX.US,D,20250512,000000,35,35.25,34.6972,35.12,25026,0
|
| 481 |
+
FDTX.US,D,20250513,000000,35.33,36.1332,35.33,36.02,32768,0
|
| 482 |
+
FDTX.US,D,20250514,000000,35.92,36.1722,35.84,35.93,10068,0
|
| 483 |
+
FDTX.US,D,20250515,000000,35.75,36.03,35.55,35.8335,10759,0
|
| 484 |
+
FDTX.US,D,20250516,000000,35.86,35.9299,35.7576,35.8662,8761,0
|
| 485 |
+
FDTX.US,D,20250519,000000,35.23,35.86,35.21,35.86,23785,0
|
| 486 |
+
FDTX.US,D,20250520,000000,35.65,35.72,35.4976,35.64,30413,0
|
| 487 |
+
FDTX.US,D,20250521,000000,35.39,35.78,35.0578,35.1353,7031,0
|
| 488 |
+
FDTX.US,D,20250522,000000,35.05,35.4775,35.05,35.24,8675,0
|
| 489 |
+
FDTX.US,D,20250523,000000,34.66,35.16,34.66,34.9944,13665,0
|
| 490 |
+
FDTX.US,D,20250527,000000,35.47,35.7754,35.47,35.65,11679,0
|
| 491 |
+
FDTX.US,D,20250528,000000,35.71,35.82,35.46,35.5467,11580,0
|
| 492 |
+
FDTX.US,D,20250529,000000,36.05,36.05,35.35,35.35,7035,0
|
| 493 |
+
FDTX.US,D,20250530,000000,35.31,35.4712,35.05,35.4712,39350,0
|
| 494 |
+
FDTX.US,D,20250602,000000,35.28,35.8237,35.233,35.71,10944,0
|
| 495 |
+
FDTX.US,D,20250603,000000,35.79,36.11,35.73,36.11,21236,0
|
| 496 |
+
FDTX.US,D,20250604,000000,36.15,36.48,36.15,36.3988,23373,0
|
| 497 |
+
FDTX.US,D,20250605,000000,36.67,37.04,36.579,36.71,20035,0
|
| 498 |
+
FDTX.US,D,20250606,000000,37.05,37.1751,36.93,37.15,18654,0
|
| 499 |
+
FDTX.US,D,20250609,000000,37.27,37.34,37.073,37.1623,22687,0
|
| 500 |
+
FDTX.US,D,20250610,000000,37.175,37.27,37.03,37.27,13307,0
|
| 501 |
+
FDTX.US,D,20250611,000000,37.29,37.46,36.97,36.97,34118,0
|
| 502 |
+
FDTX.US,D,20250612,000000,37.1359,37.295,37.1359,37.28,19087,0
|
| 503 |
+
FDTX.US,D,20250613,000000,36.7675,36.99,36.5,36.5,16085,0
|
| 504 |
+
FDTX.US,D,20250616,000000,36.95,37.38,36.95,37.28,15120,0
|
| 505 |
+
FDTX.US,D,20250617,000000,37.05,37.28,37,37,14159,0
|
| 506 |
+
FDTX.US,D,20250618,000000,37.28,37.38,37.1,37.17,27025,0
|
| 507 |
+
FDTX.US,D,20250620,000000,37.37,37.37,36.71,36.8,17065,0
|
| 508 |
+
FDTX.US,D,20250623,000000,36.57,37.115,36.32,37.115,32419,0
|
| 509 |
+
FDTX.US,D,20250624,000000,37.54,38.0412,37.54,38.0412,10063,0
|
| 510 |
+
FDTX.US,D,20250625,000000,38.19,38.265,38.0105,38.15,5099,0
|
| 511 |
+
FDTX.US,D,20250626,000000,38.41,38.6399,38.15,38.62,13099,0
|
| 512 |
+
FDTX.US,D,20250627,000000,38.74,38.95,38.58,38.9,25657,0
|
| 513 |
+
FDTX.US,D,20250630,000000,39.03,39.1,38.947,39.01,18899,0
|
| 514 |
+
FDTX.US,D,20250701,000000,38.95,39.0224,38.3853,38.62,16463,0
|
| 515 |
+
FDTX.US,D,20250702,000000,38.42,38.77,38.3601,38.54,29223,0
|
| 516 |
+
FDTX.US,D,20250703,000000,39.02,39.3425,39.02,39.25,5087,0
|
| 517 |
+
FDTX.US,D,20250707,000000,39.06,39.2065,38.81,38.93,18129,0
|
| 518 |
+
FDTX.US,D,20250708,000000,39.109,39.109,38.88,39.06,11707,0
|
| 519 |
+
FDTX.US,D,20250709,000000,39.05,39.2998,39.03,39.225,20160,0
|
| 520 |
+
FDTX.US,D,20250710,000000,39.3,39.32,38.64,38.8624,22769,0
|
| 521 |
+
FDTX.US,D,20250711,000000,38.74,38.86,38.525,38.55,13146,0
|
| 522 |
+
FDTX.US,D,20250714,000000,38.45,38.85,38.43,38.7,24657,0
|
| 523 |
+
FDTX.US,D,20250715,000000,39.1,39.1,38.9122,38.9559,21130,0
|
| 524 |
+
FDTX.US,D,20250716,000000,38.99,39.075,38.55,39.045,15472,0
|
| 525 |
+
FDTX.US,D,20250717,000000,39.24,39.649,39.17,39.6045,8237,0
|
| 526 |
+
FDTX.US,D,20250718,000000,39.65,39.65,39.39,39.575,12891,0
|
| 527 |
+
FDTX.US,D,20250721,000000,39.64,39.85,39.64,39.6765,17065,0
|
| 528 |
+
FDTX.US,D,20250722,000000,39.66,39.66,39.01,39.3696,20109,0
|
| 529 |
+
FDTX.US,D,20250723,000000,39.31,39.631,39.2605,39.5772,19370,0
|
| 530 |
+
FDTX.US,D,20250724,000000,39.77,39.83,39.63,39.7548,20349,0
|
| 531 |
+
FDTX.US,D,20250725,000000,39.73,40.02,39.73,39.9217,9076,0
|
| 532 |
+
FDTX.US,D,20250728,000000,40.07,40.1764,39.9,40.005,9923,0
|
| 533 |
+
FDTX.US,D,20250729,000000,40.11,40.11,39.6001,39.7502,14284,0
|
| 534 |
+
FDTX.US,D,20250730,000000,39.9,40.05,39.68,39.8663,9554,0
|
| 535 |
+
FDTX.US,D,20250731,000000,40.54,40.54,39.636,39.6465,25501,0
|
| 536 |
+
FDTX.US,D,20250801,000000,38.9,38.915,38.29,38.4598,51741,0
|
| 537 |
+
FDTX.US,D,20250804,000000,38.91,39.27,38.91,39.265,21429,0
|
| 538 |
+
FDTX.US,D,20250805,000000,39.53,39.53,38.95,39.0347,20052,0
|
| 539 |
+
FDTX.US,D,20250806,000000,39.26,39.825,39.26,39.8131,11410,0
|
| 540 |
+
FDTX.US,D,20250807,000000,40.34,40.38,39.2725,39.6391,13551,0
|
| 541 |
+
FDTX.US,D,20250808,000000,39.62,39.72,39.3401,39.5271,18902,0
|
| 542 |
+
FDTX.US,D,20250811,000000,39.28,39.369,38.7709,38.7709,23400,0
|
| 543 |
+
FDTX.US,D,20250812,000000,39.07,39.46,39.01,39.4454,15022,0
|
| 544 |
+
FDTX.US,D,20250813,000000,39.83,39.83,39.35,39.461,21122,0
|
| 545 |
+
FDTX.US,D,20250814,000000,39.27,39.3794,39.11,39.2772,78797,0
|
| 546 |
+
FDTX.US,D,20250815,000000,39.33,39.33,39.14,39.235,24516,0
|
| 547 |
+
FDTX.US,D,20250818,000000,39.18,39.3697,39.17,39.3697,19101,0
|
| 548 |
+
FDTX.US,D,20250819,000000,39.39,39.39,38.46,38.4907,15998,0
|
| 549 |
+
FDTX.US,D,20250820,000000,38.27,38.27,37.47,38.1771,18319,0
|
| 550 |
+
FDTX.US,D,20250821,000000,38.02,38.077,37.843,38.0153,8723,0
|
| 551 |
+
FDTX.US,D,20250822,000000,38,38.93,38,38.8136,17548,0
|
| 552 |
+
FDTX.US,D,20250825,000000,38.72,38.9499,38.6976,38.74,23062,0
|
| 553 |
+
FDTX.US,D,20250826,000000,38.74,38.88,38.74,38.8315,4387,0
|
| 554 |
+
FDTX.US,D,20250827,000000,38.8,38.9623,38.6,38.9623,19639,0
|
| 555 |
+
FDTX.US,D,20250828,000000,38.99,39.51,38.99,39.4766,13514,0
|
| 556 |
+
FDTX.US,D,20250829,000000,39.04,39.04,38.5501,38.6341,8957,0
|
| 557 |
+
FDTX.US,D,20250902,000000,37.69,38.15,37.4986,38.15,24108,0
|
| 558 |
+
FDTX.US,D,20250903,000000,38.18,38.2,37.973,38.14,3363,0
|
| 559 |
+
FDTX.US,D,20250904,000000,38.04,38.5711,38.027,38.5711,5804,0
|
| 560 |
+
FDTX.US,D,20250905,000000,38.81,38.81,38.381,38.6581,13761,0
|
| 561 |
+
FDTX.US,D,20250908,000000,38.86,39.24,38.86,39.12,10755,0
|
| 562 |
+
FDTX.US,D,20250909,000000,39.16,39.4026,39.12,39.4026,10671,0
|
| 563 |
+
FDTX.US,D,20250910,000000,39.5,39.5,38.96,38.9611,9030,0
|
| 564 |
+
FDTX.US,D,20250911,000000,38.9801,39.5,38.8012,39.3031,7875,0
|
| 565 |
+
FDTX.US,D,20250912,000000,39.16,39.3,39.14,39.17,19238,0
|
| 566 |
+
FDTX.US,D,20250915,000000,39.26,39.55,39.26,39.54,15638,0
|
| 567 |
+
FDTX.US,D,20250916,000000,39.5415,39.57,39.36,39.5186,36032,0
|
| 568 |
+
FDTX.US,D,20250917,000000,39.59,39.62,39.19,39.5028,10150,0
|
| 569 |
+
FDTX.US,D,20250918,000000,40,40.66,40,40.595,36601,0
|
| 570 |
+
FDTX.US,D,20250919,000000,40.65,41.005,40.65,40.9513,20548,0
|
| 571 |
+
FDTX.US,D,20250922,000000,40.75,41.27,40.75,41.201,11145,0
|
| 572 |
+
FDTX.US,D,20250923,000000,41.34,41.34,40.6466,40.7,14561,0
|
| 573 |
+
FDTX.US,D,20250924,000000,40.86,40.8745,40.21,40.504,7834,0
|
| 574 |
+
FDTX.US,D,20250925,000000,40,40.4269,39.7982,40.3078,12910,0
|
| 575 |
+
FDTX.US,D,20250926,000000,40.21,40.22,39.97,40.21,11133,0
|
| 576 |
+
FDTX.US,D,20250929,000000,40.62,40.71,40.4905,40.5905,14008,0
|
| 577 |
+
FDTX.US,D,20250930,000000,40.54,40.59,40.2015,40.5573,27204,0
|
| 578 |
+
FDTX.US,D,20251001,000000,40.23,40.88,40.23,40.8491,10161,0
|
| 579 |
+
FDTX.US,D,20251002,000000,41.21,41.27,40.8882,41.1619,11728,0
|
| 580 |
+
FDTX.US,D,20251003,000000,41.31,41.43,40.8,41.0195,14892,0
|
| 581 |
+
FDTX.US,D,20251006,000000,41.69,42.061,41.605,41.8521,25181,0
|
| 582 |
+
FDTX.US,D,20251007,000000,42.17,42.17,41.06,41.3196,17568,0
|
| 583 |
+
FDTX.US,D,20251008,000000,41.33,42.1694,41.33,42.1694,14983,0
|
| 584 |
+
FDTX.US,D,20251009,000000,42.29,42.29,41.8089,42.055,24393,0
|
| 585 |
+
FDTX.US,D,20251010,000000,42.21,42.21,40.26,40.2653,45689,0
|
| 586 |
+
FDTX.US,D,20251013,000000,41.14,41.284,40.877,41.2509,27890,0
|
| 587 |
+
FDTX.US,D,20251014,000000,40.53,41.1,40.0014,40.7323,16088,0
|
| 588 |
+
FDTX.US,D,20251015,000000,41.33,41.33,40.66,40.8784,10611,0
|
| 589 |
+
FDTX.US,D,20251016,000000,41.39,41.43,40.5575,40.6956,24811,0
|
| 590 |
+
FDTX.US,D,20251017,000000,40.42,40.845,40.42,40.7866,10608,0
|
| 591 |
+
FDTX.US,D,20251020,000000,41.08,41.525,41.08,41.4197,15528,0
|
| 592 |
+
FDTX.US,D,20251021,000000,41.35,41.52,41.1692,41.4835,7933,0
|
| 593 |
+
FDTX.US,D,20251022,000000,41.29,41.29,40.48,40.8664,30954,0
|
| 594 |
+
FDTX.US,D,20251023,000000,40.7,41.52,40.7,41.465,22706,0
|
| 595 |
+
FDTX.US,D,20251024,000000,42.04,42.28,42.04,42.0966,17835,0
|
| 596 |
+
FDTX.US,D,20251027,000000,42.65,42.83,42.5501,42.805,28860,0
|
| 597 |
+
FDTX.US,D,20251028,000000,42.89,43.1592,42.8,43.0073,17555,0
|
| 598 |
+
FDTX.US,D,20251029,000000,43.23,43.34,43,43.1648,15009,0
|
| 599 |
+
FDTX.US,D,20251030,000000,42.56,42.89,42.38,42.3874,12860,0
|
| 600 |
+
FDTX.US,D,20251031,000000,43.24,43.4,42.8623,43.1551,12507,0
|
| 601 |
+
FDTX.US,D,20251103,000000,43.64,43.8,43.15,43.36,30451,0
|
| 602 |
+
FDTX.US,D,20251104,000000,42.14,42.7,41.78,41.8152,31607,0
|
| 603 |
+
FDTX.US,D,20251105,000000,41.81,42.345,41.6925,42.0704,15930,0
|
| 604 |
+
FDTX.US,D,20251106,000000,42.26,42.38,41.4,41.5141,15616,0
|
| 605 |
+
FDTX.US,D,20251107,000000,40.96,41.3912,40.19,41.3912,27372,0
|
| 606 |
+
FDTX.US,D,20251110,000000,42.08,42.569,41.98,42.5214,23397,0
|
| 607 |
+
FDTX.US,D,20251111,000000,42.18,42.277,41.8901,42.0466,21090,0
|
| 608 |
+
FDTX.US,D,20251112,000000,42.28,42.28,41.5,41.5789,19262,0
|
| 609 |
+
FDTX.US,D,20251113,000000,41.35,41.35,40.2448,40.4251,27450,0
|
| 610 |
+
FDTX.US,D,20251114,000000,39.6,40.87,39.55,40.4546,25930,0
|
| 611 |
+
FDTX.US,D,20251117,000000,40.25,40.57,39.52,39.7567,14083,0
|
| 612 |
+
FDTX.US,D,20251118,000000,39.13,39.38,38.777,39.0736,21692,0
|
| 613 |
+
FDTX.US,D,20251119,000000,39.11,39.62,38.73,39.1584,19905,0
|
| 614 |
+
FDTX.US,D,20251120,000000,40.15,40.16,37.79,37.8427,32444,0
|
| 615 |
+
FDTX.US,D,20251121,000000,37.83,38.36,37.09,37.9974,18049,0
|
| 616 |
+
FDTX.US,D,20251124,000000,38.29,39.2,38.29,39.138,14676,0
|
| 617 |
+
FDTX.US,D,20251125,000000,38.83,39.43,38.54,39.3853,13363,0
|
| 618 |
+
FDTX.US,D,20251126,000000,39.66,39.765,39.37,39.628,12230,0
|
| 619 |
+
FDTX.US,D,20251128,000000,39.81,40.13,39.8055,40.0672,10801,0
|
| 620 |
+
FDTX.US,D,20251201,000000,39.72,40.1561,39.615,39.9035,7283,0
|
| 621 |
+
FDTX.US,D,20251202,000000,40.27,40.48,40.1947,40.3179,11772,0
|
| 622 |
+
FDTX.US,D,20251203,000000,40.35,40.7601,40.19,40.7601,8032,0
|
| 623 |
+
FDTX.US,D,20251204,000000,40.88,40.88,40.63,40.81,9537,0
|
| 624 |
+
FDTX.US,D,20251205,000000,41.08,41.45,41.07,41.177,14001,0
|
| 625 |
+
FDTX.US,D,20251208,000000,41.24,41.51,40.991,41.1684,15800,0
|
| 626 |
+
FDTX.US,D,20251209,000000,41.03,41.3599,41.02,41.2993,6253,0
|
| 627 |
+
FDTX.US,D,20251210,000000,41.26,41.79,41.15,41.7037,10985,0
|
| 628 |
+
FDTX.US,D,20251211,000000,41.31,41.463,40.986,41.4049,17998,0
|
| 629 |
+
FDTX.US,D,20251212,000000,41.17,41.23,40.19,40.369,18413,0
|
| 630 |
+
FDTX.US,D,20251215,000000,40.75,40.75,39.875,39.8821,21405,0
|
| 631 |
+
FDTX.US,D,20251216,000000,39.66,40.07,39.65,40.0575,12690,0
|
| 632 |
+
FDTX.US,D,20251217,000000,40.22,40.265,39.16,39.1787,17700,0
|
| 633 |
+
FDTX.US,D,20251218,000000,40.09,40.28,39.88,39.982,8768,0
|
| 634 |
+
FDTX.US,D,20251219,000000,40.23,40.66,40.23,40.5604,14191,0
|
| 635 |
+
FDTX.US,D,20251222,000000,41.06,41.11,40.92,40.965,8932,0
|
| 636 |
+
FDTX.US,D,20251223,000000,40.83,41.18,40.7515,41.161,12238,0
|
| 637 |
+
FDTX.US,D,20251224,000000,41.14,41.25,41.1151,41.2405,4315,0
|
| 638 |
+
FDTX.US,D,20251226,000000,41.29,41.3399,41.24,41.28,13610,0
|
| 639 |
+
FDTX.US,D,20251229,000000,40.96,41.21,40.9101,41.1337,9231,0
|
| 640 |
+
FDTX.US,D,20251230,000000,41.11,41.3,41.0462,41.0462,10661,0
|
| 641 |
+
FDTX.US,D,20251231,000000,41.05,41.05,40.66,40.74,9513,0
|
| 642 |
+
FDTX.US,D,20260102,000000,41.28,41.96,40.7,40.8672,13376,0
|
| 643 |
+
FDTX.US,D,20260105,000000,41.51,41.76,41.383,41.4334,22037,0
|
| 644 |
+
FDTX.US,D,20260106,000000,41.63,42.17,41.57,42.17,13382,0
|
| 645 |
+
FDTX.US,D,20260107,000000,41.95,42.47,41.92,42.2,21308,0
|
| 646 |
+
FDTX.US,D,20260108,000000,42.12,42.12,41.34,41.515,13203,0
|
| 647 |
+
FDTX.US,D,20260109,000000,41.53,41.7,41.24,41.635,8710,0
|
| 648 |
+
FDTX.US,D,20260112,000000,41.27,42,41.27,41.9263,17410,0
|
| 649 |
+
FDTX.US,D,20260113,000000,42,42.1532,41.51,41.625,22485,0
|
| 650 |
+
FDTX.US,D,20260114,000000,41.26,41.34,40.56,40.835,19235,0
|
| 651 |
+
FDTX.US,D,20260115,000000,41.47,41.55,40.901,40.9309,21338,0
|
| 652 |
+
FDTX.US,D,20260116,000000,41.19,41.1964,40.82,40.8391,17909,0
|
| 653 |
+
FDTX.US,D,20260120,000000,39.71,40.4099,39.71,39.8629,45351,0
|
| 654 |
+
FDTX.US,D,20260121,000000,40.11,40.6,39.82,40.2505,33652,0
|
| 655 |
+
FDTX.US,D,20260122,000000,40.89,40.89,40.5375,40.7613,25322,0
|
| 656 |
+
FDTX.US,D,20260123,000000,40.87,41.35,40.87,41.1188,15264,0
|
| 657 |
+
FDTX.US,D,20260126,000000,41.21,41.635,41.21,41.4702,10495,0
|
| 658 |
+
FDTX.US,D,20260127,000000,41.96,42.15,41.76,42.0128,18989,0
|
| 659 |
+
FDTX.US,D,20260128,000000,42.34,42.47,42.11,42.2046,15940,0
|
| 660 |
+
FDTX.US,D,20260129,000000,41.72,41.72,40.31,41.1849,36161,0
|
| 661 |
+
FDTX.US,D,20260130,000000,40.93,41.12,40.145,40.305,8809,0
|
| 662 |
+
FDTX.US,D,20260202,000000,40.06,40.9399,40.06,40.5728,14131,0
|
| 663 |
+
FDTX.US,D,20260203,000000,40.74,40.74,38.6,39.1288,26877,0
|
| 664 |
+
FDTX.US,D,20260204,000000,39.03,39.03,37.605,38.0845,17330,0
|
| 665 |
+
FDTX.US,D,20260205,000000,37.5,37.88,37.075,37.2714,18977,0
|
| 666 |
+
FDTX.US,D,20260206,000000,37.59,38.42,37.5,38.39,19607,0
|
| 667 |
+
FDTX.US,D,20260209,000000,38.3,39.25,38.17,39.1078,15216,0
|
| 668 |
+
FDTX.US,D,20260210,000000,39.4,39.69,39.22,39.2586,30920,0
|
| 669 |
+
FDTX.US,D,20260211,000000,39.94,39.94,38.81,39.2013,13287,0
|
| 670 |
+
FDTX.US,D,20260212,000000,39.34,39.3699,38.02,38.18,21360,0
|
| 671 |
+
FDTX.US,D,20260213,000000,38.24,38.82,38.105,38.4864,20629,0
|
| 672 |
+
FDTX.US,D,20260217,000000,38.06,38.445,37.68,38.2553,19228,0
|
| 673 |
+
FDTX.US,D,20260218,000000,38.35,39.17,38.25,38.82,19390,0
|
daily/us/nasdaq etfs/fics.us.txt
ADDED
|
@@ -0,0 +1,1257 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FICS.US,D,20201217,000000,29.8498,29.8498,29.8389,29.8399,1032.8,0
|
| 3 |
+
FICS.US,D,20201218,000000,29.7877,29.7877,29.7807,29.7807,548.869,0
|
| 4 |
+
FICS.US,D,20201221,000000,29.1697,29.5422,29.1697,29.5422,349.004,0
|
| 5 |
+
FICS.US,D,20201222,000000,29.5009,29.5768,29.4812,29.5551,4627.34,0
|
| 6 |
+
FICS.US,D,20201223,000000,29.695,29.7039,29.6851,29.6851,1076.43,0
|
| 7 |
+
FICS.US,D,20201229,000000,30.2391,30.2401,30.2036,30.2036,531.622,0
|
| 8 |
+
FICS.US,D,20201230,000000,30.315,30.315,30.183,30.183,682.79,0
|
| 9 |
+
FICS.US,D,20201231,000000,30.0844,30.1415,30.0755,30.0893,4249.93,0
|
| 10 |
+
FICS.US,D,20210105,000000,30.5781,30.5781,30.5506,30.5703,4018.62,0
|
| 11 |
+
FICS.US,D,20210106,000000,30.3574,30.6087,30.3574,30.6087,607.713,0
|
| 12 |
+
FICS.US,D,20210107,000000,30.5298,30.5298,30.4944,30.4944,856.277,0
|
| 13 |
+
FICS.US,D,20210111,000000,30.589,30.589,30.5308,30.5308,2573.9,0
|
| 14 |
+
FICS.US,D,20210112,000000,30.5407,30.6876,30.528,30.6876,1237.74,0
|
| 15 |
+
FICS.US,D,20210113,000000,30.6462,30.7152,30.6087,30.6087,773.084,0
|
| 16 |
+
FICS.US,D,20210114,000000,30.7743,30.7743,30.7309,30.7309,535.68,0
|
| 17 |
+
FICS.US,D,20210115,000000,30.4825,30.4825,30.4116,30.4116,356.106,0
|
| 18 |
+
FICS.US,D,20210119,000000,30.6186,30.6274,30.6028,30.6127,937.441,0
|
| 19 |
+
FICS.US,D,20210120,000000,30.6757,30.7152,30.6757,30.7152,1748.06,0
|
| 20 |
+
FICS.US,D,20210121,000000,30.7743,30.8325,30.7349,30.8325,642.208,0
|
| 21 |
+
FICS.US,D,20210122,000000,30.8325,30.9104,30.7743,30.7911,2637.82,0
|
| 22 |
+
FICS.US,D,20210125,000000,30.8512,30.8522,30.8315,30.8453,877.583,0
|
| 23 |
+
FICS.US,D,20210127,000000,30.3081,30.4234,30.181,30.181,1419.35,0
|
| 24 |
+
FICS.US,D,20210128,000000,30.3564,30.521,30.3475,30.3849,8158.98,0
|
| 25 |
+
FICS.US,D,20210129,000000,30.0647,30.0647,29.6064,29.6813,1542.11,0
|
| 26 |
+
FICS.US,D,20210201,000000,30.0055,30.0055,30.0055,30.0055,241.462,0
|
| 27 |
+
FICS.US,D,20210202,000000,30.3179,30.4481,30.3179,30.4481,1579.64,0
|
| 28 |
+
FICS.US,D,20210203,000000,30.4777,30.4777,30.4737,30.4737,102.469,0
|
| 29 |
+
FICS.US,D,20210204,000000,30.181,30.3751,30.181,30.3623,1954.01,0
|
| 30 |
+
FICS.US,D,20210205,000000,30.4727,30.4727,30.4332,30.4332,337.844,0
|
| 31 |
+
FICS.US,D,20210209,000000,30.7349,30.7349,30.7349,30.7349,202.909,0
|
| 32 |
+
FICS.US,D,20210210,000000,30.7152,30.7931,30.7063,30.7063,3560.04,0
|
| 33 |
+
FICS.US,D,20210212,000000,31.1577,31.2356,31.1577,31.2356,634.091,0
|
| 34 |
+
FICS.US,D,20210216,000000,31.4633,31.4731,31.4633,31.4731,361.178,0
|
| 35 |
+
FICS.US,D,20210217,000000,31.0563,31.135,31.0563,31.135,459.589,0
|
| 36 |
+
FICS.US,D,20210218,000000,30.9478,31.138,30.9478,31.138,3753.82,0
|
| 37 |
+
FICS.US,D,20210222,000000,31.0168,31.0178,31.0168,31.0178,1028.75,0
|
| 38 |
+
FICS.US,D,20210223,000000,30.6757,30.7496,30.6757,30.7496,4159.64,0
|
| 39 |
+
FICS.US,D,20210224,000000,30.4825,30.6462,30.4825,30.6462,2735.21,0
|
| 40 |
+
FICS.US,D,20210226,000000,29.8212,29.8212,29.6753,29.6753,165.371,0
|
| 41 |
+
FICS.US,D,20210301,000000,30.2391,30.2391,30.1869,30.1869,1421.38,0
|
| 42 |
+
FICS.US,D,20210302,000000,30.2982,30.2982,30.2982,30.2982,356.106,0
|
| 43 |
+
FICS.US,D,20210303,000000,30.1031,30.1031,29.9286,29.9286,537.709,0
|
| 44 |
+
FICS.US,D,20210305,000000,29.4279,29.5235,29.4279,29.5235,306.393,0
|
| 45 |
+
FICS.US,D,20210308,000000,29.4033,29.4033,29.2298,29.2298,1326.01,0
|
| 46 |
+
FICS.US,D,20210310,000000,29.9188,29.9729,29.8695,29.9729,529.593,0
|
| 47 |
+
FICS.US,D,20210311,000000,30.3574,30.3574,30.2982,30.2982,1717.62,0
|
| 48 |
+
FICS.US,D,20210312,000000,30.2204,30.3584,30.2204,30.3584,1557.32,0
|
| 49 |
+
FICS.US,D,20210316,000000,30.6955,30.6955,30.656,30.656,1795.74,0
|
| 50 |
+
FICS.US,D,20210318,000000,30.588,30.589,30.3742,30.3742,760.91,0
|
| 51 |
+
FICS.US,D,20210319,000000,30.3849,30.4067,30.3849,30.4067,1480.22,0
|
| 52 |
+
FICS.US,D,20210322,000000,30.7349,30.7349,30.657,30.657,10049,0
|
| 53 |
+
FICS.US,D,20210324,000000,30.384,30.384,30.2687,30.2687,294.218,0
|
| 54 |
+
FICS.US,D,20210325,000000,30.3849,30.3849,30.3849,30.3849,269.869,0
|
| 55 |
+
FICS.US,D,20210326,000000,30.7458,30.7458,30.7458,30.7458,184.647,0
|
| 56 |
+
FICS.US,D,20210330,000000,30.7458,30.7458,30.6965,30.6984,816.71,0
|
| 57 |
+
FICS.US,D,20210331,000000,30.8039,30.8039,30.7063,30.7063,1112.95,0
|
| 58 |
+
FICS.US,D,20210401,000000,31.1755,31.1755,31.1755,31.1755,300.305,0
|
| 59 |
+
FICS.US,D,20210405,000000,31.5343,31.7561,31.5343,31.7561,1037.88,0
|
| 60 |
+
FICS.US,D,20210406,000000,31.4751,31.4751,31.3785,31.3973,1805.89,0
|
| 61 |
+
FICS.US,D,20210407,000000,31.3105,31.3785,31.3105,31.3785,443.357,0
|
| 62 |
+
FICS.US,D,20210409,000000,31.9246,31.9246,31.9246,31.9246,337.844,0
|
| 63 |
+
FICS.US,D,20210412,000000,31.895,31.895,31.8556,31.8556,863.379,0
|
| 64 |
+
FICS.US,D,20210414,000000,32.031,32.031,32.0123,32.0123,472.778,0
|
| 65 |
+
FICS.US,D,20210415,000000,32.2548,32.2548,32.2548,32.2548,102.469,0
|
| 66 |
+
FICS.US,D,20210416,000000,32.4401,32.4795,32.4401,32.4795,987.154,0
|
| 67 |
+
FICS.US,D,20210419,000000,32.6155,32.6155,32.3819,32.3819,698.008,0
|
| 68 |
+
FICS.US,D,20210420,000000,31.9542,32.0596,31.9542,32.0083,441.327,0
|
| 69 |
+
FICS.US,D,20210423,000000,32.4203,32.4845,32.4203,32.4845,811.637,0
|
| 70 |
+
FICS.US,D,20210427,000000,32.1967,32.2361,32.1967,32.2164,3313.51,0
|
| 71 |
+
FICS.US,D,20210428,000000,32.1385,32.2065,32.1385,32.1907,1350.36,0
|
| 72 |
+
FICS.US,D,20210429,000000,32.1484,32.1484,32.0803,32.0803,617.859,0
|
| 73 |
+
FICS.US,D,20210503,000000,32.0902,32.0902,32.0902,32.0902,205.953,0
|
| 74 |
+
FICS.US,D,20210504,000000,31.6712,31.6802,31.6712,31.6802,735.546,0
|
| 75 |
+
FICS.US,D,20210512,000000,31.6811,31.6811,31.6466,31.6466,3922.23,0
|
| 76 |
+
FICS.US,D,20210513,000000,31.8654,31.9916,31.8654,31.9916,3586.42,0
|
| 77 |
+
FICS.US,D,20210514,000000,32.3021,32.3909,32.3021,32.3909,591.48,0
|
| 78 |
+
FICS.US,D,20210517,000000,32.4302,32.4382,32.4302,32.4382,156.24,0
|
| 79 |
+
FICS.US,D,20210520,000000,32.9763,32.9763,32.9763,32.9763,174.502,0
|
| 80 |
+
FICS.US,D,20210521,000000,33.1114,33.1498,32.9961,33.067,2638.83,0
|
| 81 |
+
FICS.US,D,20210525,000000,33.336,33.3548,33.3262,33.3528,1086.57,0
|
| 82 |
+
FICS.US,D,20210526,000000,33.4268,33.4268,33.3312,33.3312,769.026,0
|
| 83 |
+
FICS.US,D,20210527,000000,33.3942,33.3942,33.3459,33.3459,539.739,0
|
| 84 |
+
FICS.US,D,20210528,000000,33.3765,33.3992,33.3765,33.3992,652.353,0
|
| 85 |
+
FICS.US,D,20210601,000000,33.551,33.551,33.551,33.551,129.862,0
|
| 86 |
+
FICS.US,D,20210602,000000,33.3075,33.3509,33.3075,33.3509,2247.22,0
|
| 87 |
+
FICS.US,D,20210604,000000,33.5805,33.5805,33.5805,33.5805,160.298,0
|
| 88 |
+
FICS.US,D,20210607,000000,33.6239,33.6554,33.6239,33.6554,1063.24,0
|
| 89 |
+
FICS.US,D,20210608,000000,33.7165,33.7165,33.7165,33.7165,308.422,0
|
| 90 |
+
FICS.US,D,20210610,000000,33.7353,33.8239,33.7353,33.7708,1969.23,0
|
| 91 |
+
FICS.US,D,20210611,000000,33.7944,33.7944,33.7944,33.7944,237.404,0
|
| 92 |
+
FICS.US,D,20210614,000000,33.8614,33.9314,33.8456,33.9314,909.034,0
|
| 93 |
+
FICS.US,D,20210616,000000,34.1344,34.1344,33.8289,33.8289,189.72,0
|
| 94 |
+
FICS.US,D,20210617,000000,33.7452,33.7452,33.6278,33.6406,4553.28,0
|
| 95 |
+
FICS.US,D,20210618,000000,33.199,33.3459,33.199,33.3459,322.625,0
|
| 96 |
+
FICS.US,D,20210622,000000,33.7746,33.8042,33.7746,33.8042,204.938,0
|
| 97 |
+
FICS.US,D,20210623,000000,33.5894,33.6091,33.5263,33.5263,634.091,0
|
| 98 |
+
FICS.US,D,20210625,000000,33.8851,33.9334,33.8851,33.9334,2457.23,0
|
| 99 |
+
FICS.US,D,20210628,000000,33.8654,33.892,33.8555,33.892,1857.63,0
|
| 100 |
+
FICS.US,D,20210701,000000,33.8358,33.8654,33.8358,33.8654,1517.76,0
|
| 101 |
+
FICS.US,D,20210702,000000,33.8752,34.03,33.8752,34.03,2150.83,0
|
| 102 |
+
FICS.US,D,20210706,000000,34.0211,34.0211,33.8821,33.8821,3516.42,0
|
| 103 |
+
FICS.US,D,20210707,000000,34.1867,34.3109,34.1867,34.2458,1223.54,0
|
| 104 |
+
FICS.US,D,20210708,000000,33.7175,33.9235,33.7175,33.8358,951.645,0
|
| 105 |
+
FICS.US,D,20210709,000000,34.1384,34.1975,34.1384,34.1443,2980.73,0
|
| 106 |
+
FICS.US,D,20210713,000000,34.3158,34.3405,34.3158,34.3405,1468.04,0
|
| 107 |
+
FICS.US,D,20210714,000000,34.5021,34.5021,34.4567,34.4567,371.324,0
|
| 108 |
+
FICS.US,D,20210715,000000,34.1196,34.2045,34.1196,34.2045,101.454,0
|
| 109 |
+
FICS.US,D,20210716,000000,34.1975,34.1975,34.0221,34.0221,1415.29,0
|
| 110 |
+
FICS.US,D,20210719,000000,33.678,33.678,33.6673,33.6673,2426.79,0
|
| 111 |
+
FICS.US,D,20210720,000000,33.9038,33.9698,33.9038,33.9698,597.568,0
|
| 112 |
+
FICS.US,D,20210721,000000,34.1196,34.2774,34.1196,34.2774,6885.73,0
|
| 113 |
+
FICS.US,D,20210722,000000,34.3552,34.375,34.2616,34.3049,10493.4,0
|
| 114 |
+
FICS.US,D,20210723,000000,34.7091,34.7475,34.7091,34.7141,4220.51,0
|
| 115 |
+
FICS.US,D,20210726,000000,34.512,34.5613,34.512,34.5613,570.175,0
|
| 116 |
+
FICS.US,D,20210727,000000,34.4627,34.505,34.4577,34.505,1745.02,0
|
| 117 |
+
FICS.US,D,20210728,000000,34.4144,34.6401,34.4144,34.6036,10154.6,0
|
| 118 |
+
FICS.US,D,20210729,000000,34.9387,34.9831,34.9072,34.9072,5143.75,0
|
| 119 |
+
FICS.US,D,20210730,000000,34.8845,34.8845,34.7594,34.8008,20036.2,0
|
| 120 |
+
FICS.US,D,20210803,000000,35.1694,35.1704,35.1694,35.1704,621.917,0
|
| 121 |
+
FICS.US,D,20210804,000000,35.1891,35.1891,35.1605,35.1605,1064.25,0
|
| 122 |
+
FICS.US,D,20210805,000000,35.4533,35.4533,35.4306,35.4306,151.167,0
|
| 123 |
+
FICS.US,D,20210806,000000,35.2867,35.2867,35.1782,35.1792,978.023,0
|
| 124 |
+
FICS.US,D,20210810,000000,35.1989,35.2088,35.1201,35.1674,6483.97,0
|
| 125 |
+
FICS.US,D,20210811,000000,35.3656,35.3951,35.3014,35.3656,6191.78,0
|
| 126 |
+
FICS.US,D,20210812,000000,35.4227,35.4405,35.4227,35.4405,516.404,0
|
| 127 |
+
FICS.US,D,20210813,000000,35.6405,35.7037,35.6405,35.7037,351.033,0
|
| 128 |
+
FICS.US,D,20210816,000000,35.4,35.5213,35.3951,35.5213,1277.31,0
|
| 129 |
+
FICS.US,D,20210817,000000,35.3557,35.4237,35.3557,35.4237,490.026,0
|
| 130 |
+
FICS.US,D,20210818,000000,35.3557,35.4346,35.267,35.267,4585.75,0
|
| 131 |
+
FICS.US,D,20210819,000000,34.8944,35.1004,34.8944,35.1004,4437.62,0
|
| 132 |
+
FICS.US,D,20210820,000000,35.1299,35.3054,35.1299,35.3054,2895.51,0
|
| 133 |
+
FICS.US,D,20210823,000000,35.5222,35.5419,35.4838,35.4838,1225.57,0
|
| 134 |
+
FICS.US,D,20210824,000000,35.4838,35.5134,35.4838,35.5035,3236.4,0
|
| 135 |
+
FICS.US,D,20210825,000000,35.2965,35.4336,35.2965,35.405,5729.14,0
|
| 136 |
+
FICS.US,D,20210826,000000,35.2285,35.3163,35.2118,35.2118,5941.18,0
|
| 137 |
+
FICS.US,D,20210827,000000,35.2887,35.5518,35.2887,35.5419,2882.32,0
|
| 138 |
+
FICS.US,D,20210830,000000,35.5715,35.6031,35.5715,35.5725,1756.18,0
|
| 139 |
+
FICS.US,D,20210831,000000,35.5409,35.5419,35.5134,35.5134,1885.02,0
|
| 140 |
+
FICS.US,D,20210901,000000,35.8574,35.8574,35.7864,35.7864,440.313,0
|
| 141 |
+
FICS.US,D,20210902,000000,35.9934,36.0229,35.9736,36.0003,1938.79,0
|
| 142 |
+
FICS.US,D,20210903,000000,36.0624,36.0624,36.0525,36.0525,1521.82,0
|
| 143 |
+
FICS.US,D,20210907,000000,36.091,36.091,36.0525,36.0525,232.331,0
|
| 144 |
+
FICS.US,D,20210908,000000,35.8752,35.8752,35.7085,35.748,7584.75,0
|
| 145 |
+
FICS.US,D,20210909,000000,35.7085,35.7085,35.5912,35.6109,2385.2,0
|
| 146 |
+
FICS.US,D,20210910,000000,35.7973,35.7973,35.6997,35.6997,2154.89,0
|
| 147 |
+
FICS.US,D,20210913,000000,35.5518,35.5912,35.5518,35.5902,1078.46,0
|
| 148 |
+
FICS.US,D,20210914,000000,35.68,35.68,35.5213,35.5213,1573.56,0
|
| 149 |
+
FICS.US,D,20210915,000000,35.4739,35.6011,35.4739,35.5824,3505.26,0
|
| 150 |
+
FICS.US,D,20210916,000000,35.5035,35.5035,35.5035,35.5035,1107.88,0
|
| 151 |
+
FICS.US,D,20210917,000000,35.3458,35.3458,35.1595,35.1989,5289.84,0
|
| 152 |
+
FICS.US,D,20210920,000000,34.5317,34.7179,34.3947,34.646,2299.97,0
|
| 153 |
+
FICS.US,D,20210921,000000,35.1349,35.2384,35.1172,35.1172,1652.69,0
|
| 154 |
+
FICS.US,D,20210922,000000,35.2384,35.2867,35.1428,35.1428,1922.56,0
|
| 155 |
+
FICS.US,D,20210923,000000,35.5232,35.5419,35.5134,35.5193,1649.65,0
|
| 156 |
+
FICS.US,D,20210924,000000,35.1299,35.1299,35.1004,35.1004,714.241,0
|
| 157 |
+
FICS.US,D,20210927,000000,34.8747,34.8747,34.5899,34.5899,1357.46,0
|
| 158 |
+
FICS.US,D,20210928,000000,33.8929,33.8929,33.5194,33.5194,1167.74,0
|
| 159 |
+
FICS.US,D,20210929,000000,33.6959,33.6959,33.5164,33.5164,375.382,0
|
| 160 |
+
FICS.US,D,20210930,000000,33.6574,33.7057,33.5047,33.5095,12269.9,0
|
| 161 |
+
FICS.US,D,20211001,000000,33.6278,33.6278,33.3035,33.5292,7367.64,0
|
| 162 |
+
FICS.US,D,20211004,000000,33.1951,33.2622,33.1656,33.2622,1332.1,0
|
| 163 |
+
FICS.US,D,20211005,000000,33.3528,33.4504,33.3232,33.3341,14354.8,0
|
| 164 |
+
FICS.US,D,20211006,000000,32.9792,33.2394,32.9792,33.2326,2357.8,0
|
| 165 |
+
FICS.US,D,20211007,000000,33.5973,33.6959,33.5244,33.5244,16044,0
|
| 166 |
+
FICS.US,D,20211008,000000,33.4997,33.4997,33.4109,33.4484,4252.98,0
|
| 167 |
+
FICS.US,D,20211011,000000,33.4701,33.4701,33.2602,33.2602,439.298,0
|
| 168 |
+
FICS.US,D,20211012,000000,33.3912,33.4504,33.3912,33.4504,1127.16,0
|
| 169 |
+
FICS.US,D,20211013,000000,33.5884,33.9708,33.5884,33.9225,14999,0
|
| 170 |
+
FICS.US,D,20211014,000000,34.2162,34.2458,34.2162,34.2379,791.346,0
|
| 171 |
+
FICS.US,D,20211015,000000,34.2941,34.4814,34.2882,34.3947,26295,0
|
| 172 |
+
FICS.US,D,20211018,000000,34.1374,34.2655,34.1187,34.2389,9951.69,0
|
| 173 |
+
FICS.US,D,20211019,000000,34.5159,34.5603,34.4528,34.4627,5535.36,0
|
| 174 |
+
FICS.US,D,20211020,000000,34.58,34.6686,34.58,34.6243,2050.39,0
|
| 175 |
+
FICS.US,D,20211021,000000,34.6292,34.6292,34.5652,34.6155,9045.7,0
|
| 176 |
+
FICS.US,D,20211022,000000,35.0511,35.0511,35.0019,35.0136,3396.7,0
|
| 177 |
+
FICS.US,D,20211025,000000,34.8944,34.8944,34.7564,34.8205,2037.21,0
|
| 178 |
+
FICS.US,D,20211026,000000,34.9141,34.9141,34.9141,34.9141,1141.36,0
|
| 179 |
+
FICS.US,D,20211027,000000,34.9141,34.9141,34.7318,34.7318,354.076,0
|
| 180 |
+
FICS.US,D,20211028,000000,34.8155,35.1398,34.8155,35.1398,785.259,0
|
| 181 |
+
FICS.US,D,20211029,000000,34.923,34.9644,34.923,34.9644,1768.35,0
|
| 182 |
+
FICS.US,D,20211101,000000,35.1299,35.2187,35.1299,35.2187,3575.26,0
|
| 183 |
+
FICS.US,D,20211102,000000,35.4365,35.4444,35.404,35.404,1834.3,0
|
| 184 |
+
FICS.US,D,20211103,000000,35.4838,35.7983,35.472,35.7933,3745.7,0
|
| 185 |
+
FICS.US,D,20211104,000000,35.7194,35.7194,35.6504,35.6602,1890.1,0
|
| 186 |
+
FICS.US,D,20211105,000000,35.7095,35.7095,35.5912,35.6218,1783.57,0
|
| 187 |
+
FICS.US,D,20211108,000000,35.7588,35.7588,35.6504,35.6701,2894.5,0
|
| 188 |
+
FICS.US,D,20211109,000000,35.6109,35.679,35.6109,35.679,5409.56,0
|
| 189 |
+
FICS.US,D,20211110,000000,35.3271,35.3754,35.2354,35.2522,879.612,0
|
| 190 |
+
FICS.US,D,20211111,000000,35.3951,35.405,35.3951,35.405,707.139,0
|
| 191 |
+
FICS.US,D,20211115,000000,35.5528,35.7293,35.4346,35.4543,2212.72,0
|
| 192 |
+
FICS.US,D,20211116,000000,35.4543,35.5331,35.3863,35.3863,4327.04,0
|
| 193 |
+
FICS.US,D,20211117,000000,35.4444,35.5065,35.4434,35.5065,871.495,0
|
| 194 |
+
FICS.US,D,20211118,000000,35.6405,35.68,35.6228,35.68,1847.49,0
|
| 195 |
+
FICS.US,D,20211119,000000,35.7184,35.7194,35.5617,35.5617,5744.36,0
|
| 196 |
+
FICS.US,D,20211122,000000,35.5232,35.5232,35.2541,35.2541,969.906,0
|
| 197 |
+
FICS.US,D,20211123,000000,35.2581,35.2581,34.8747,35.0403,8929.02,0
|
| 198 |
+
FICS.US,D,20211124,000000,34.8057,34.8155,34.7662,34.786,3575.26,0
|
| 199 |
+
FICS.US,D,20211129,000000,34.3838,34.577,34.3838,34.511,1987.49,0
|
| 200 |
+
FICS.US,D,20211130,000000,34.6292,34.6686,34.1335,34.2103,12583.4,0
|
| 201 |
+
FICS.US,D,20211201,000000,34.4913,34.6292,33.89,33.89,2709.85,0
|
| 202 |
+
FICS.US,D,20211202,000000,34.3049,34.4193,34.2902,34.3118,2833.62,0
|
| 203 |
+
FICS.US,D,20211203,000000,34.3838,34.3838,33.9511,34.1354,12614.8,0
|
| 204 |
+
FICS.US,D,20211206,000000,34.4706,34.4814,34.4706,34.4784,1238.76,0
|
| 205 |
+
FICS.US,D,20211207,000000,35.0609,35.1871,35.0609,35.1871,1649.65,0
|
| 206 |
+
FICS.US,D,20211208,000000,35.336,35.336,35.1744,35.2877,3934.41,0
|
| 207 |
+
FICS.US,D,20211209,000000,35.2384,35.2581,35.1299,35.1299,9213.1,0
|
| 208 |
+
FICS.US,D,20211210,000000,35.1004,35.2374,35.0905,35.1832,2921.89,0
|
| 209 |
+
FICS.US,D,20211213,000000,35.0797,35.0806,34.9831,35.0265,3635.12,0
|
| 210 |
+
FICS.US,D,20211214,000000,34.7081,34.7278,34.4508,34.5416,2390.27,0
|
| 211 |
+
FICS.US,D,20211215,000000,34.6588,35.0314,34.5701,35.0314,4300.66,0
|
| 212 |
+
FICS.US,D,20211216,000000,35.2975,35.2975,35.1595,35.2009,16810,0
|
| 213 |
+
FICS.US,D,20211217,000000,34.8254,34.8648,34.6785,34.7377,5594.21,0
|
| 214 |
+
FICS.US,D,20211220,000000,34.4617,34.6292,34.4528,34.6213,9585.44,0
|
| 215 |
+
FICS.US,D,20211221,000000,34.7081,35.8959,34.7081,34.992,36764.1,0
|
| 216 |
+
FICS.US,D,20211222,000000,35.0314,35.4346,35.0225,35.4346,11102.1,0
|
| 217 |
+
FICS.US,D,20211223,000000,35.4247,36.4892,35.4247,35.6489,47748.6,0
|
| 218 |
+
FICS.US,D,20211227,000000,35.7154,35.9569,35.7007,35.9379,13367.6,0
|
| 219 |
+
FICS.US,D,20211228,000000,36.0851,37.0609,36.0851,36.2008,146596,0
|
| 220 |
+
FICS.US,D,20211229,000000,36.1048,36.2132,36.0752,36.1783,2390.27,0
|
| 221 |
+
FICS.US,D,20211230,000000,36.1935,36.1935,36.1442,36.1541,3318.58,0
|
| 222 |
+
FICS.US,D,20211231,000000,36.0457,36.292,36.0457,36.0487,5700.73,0
|
| 223 |
+
FICS.US,D,20220103,000000,35.9569,36.0836,35.9569,36.0836,1902.27,0
|
| 224 |
+
FICS.US,D,20220104,000000,36.1137,36.1137,35.9209,36.023,5286.8,0
|
| 225 |
+
FICS.US,D,20220105,000000,35.9559,36.1935,35.5289,35.5289,38354.9,0
|
| 226 |
+
FICS.US,D,20220106,000000,35.1684,35.1684,35.0138,35.0138,4063.26,0
|
| 227 |
+
FICS.US,D,20220107,000000,35.0304,35.0797,34.9121,35.06,4544.15,0
|
| 228 |
+
FICS.US,D,20220110,000000,34.4094,34.4662,34.1927,34.4662,1439.64,0
|
| 229 |
+
FICS.US,D,20220111,000000,34.4981,34.8037,34.4981,34.7806,43115.2,0
|
| 230 |
+
FICS.US,D,20220112,000000,35.0502,35.1092,35.0304,35.064,14103.2,0
|
| 231 |
+
FICS.US,D,20220113,000000,34.8234,34.8333,34.5316,34.5316,3381.48,0
|
| 232 |
+
FICS.US,D,20220114,000000,34.3477,34.3477,34.1926,34.2912,3459.6,0
|
| 233 |
+
FICS.US,D,20220118,000000,33.8969,33.9166,33.7393,33.7393,6506.29,0
|
| 234 |
+
FICS.US,D,20220119,000000,33.9659,34.163,33.8827,33.8827,10541.1,0
|
| 235 |
+
FICS.US,D,20220120,000000,34.0644,34.2222,33.7885,33.7885,13347.3,0
|
| 236 |
+
FICS.US,D,20220121,000000,33.6012,33.6357,33.2926,33.2926,2845.8,0
|
| 237 |
+
FICS.US,D,20220124,000000,32.724,33.0782,32.2804,33.0782,8711.91,0
|
| 238 |
+
FICS.US,D,20220125,000000,32.6352,32.8442,32.4283,32.6941,3467.72,0
|
| 239 |
+
FICS.US,D,20220126,000000,33.0197,33.0197,32.4332,32.521,9427.17,0
|
| 240 |
+
FICS.US,D,20220127,000000,32.4972,32.5268,32.2415,32.2415,3071.03,0
|
| 241 |
+
FICS.US,D,20220128,000000,32.1325,32.5755,32.0586,32.5755,8317.25,0
|
| 242 |
+
FICS.US,D,20220131,000000,32.9506,33.2267,32.9506,33.1478,4995.62,0
|
| 243 |
+
FICS.US,D,20220201,000000,33.2759,33.5245,33.274,33.5245,5335.5,0
|
| 244 |
+
FICS.US,D,20220202,000000,33.7885,33.8969,33.7392,33.8969,3880.64,0
|
| 245 |
+
FICS.US,D,20220203,000000,33.4238,34.0842,33.2759,33.2854,42535.8,0
|
| 246 |
+
FICS.US,D,20220204,000000,33.1774,33.266,33.1774,33.266,719.313,0
|
| 247 |
+
FICS.US,D,20220207,000000,33.2463,33.3548,33.1478,33.225,1948.94,0
|
| 248 |
+
FICS.US,D,20220208,000000,33.1873,33.3449,33.1478,33.3252,7060.23,0
|
| 249 |
+
FICS.US,D,20220209,000000,33.7688,33.7983,33.7688,33.7969,2201.56,0
|
| 250 |
+
FICS.US,D,20220210,000000,33.2858,33.7293,33.19,33.19,3904.99,0
|
| 251 |
+
FICS.US,D,20220211,000000,33.0591,33.0591,32.4923,32.525,2805.22,0
|
| 252 |
+
FICS.US,D,20220214,000000,32.3593,32.3593,32.2942,32.2942,494.084,0
|
| 253 |
+
FICS.US,D,20220215,000000,32.793,33.0337,32.793,33.0337,1231.66,0
|
| 254 |
+
FICS.US,D,20220216,000000,32.9506,33.0788,32.9506,33.0788,2029.09,0
|
| 255 |
+
FICS.US,D,20220217,000000,32.7043,32.7043,32.4286,32.4286,2008.8,0
|
| 256 |
+
FICS.US,D,20220218,000000,32.448,32.448,32.2205,32.2205,1358.47,0
|
| 257 |
+
FICS.US,D,20220222,000000,32.0143,32.034,31.6989,31.8726,1903.29,0
|
| 258 |
+
FICS.US,D,20220223,000000,31.9453,32.0143,31.6359,31.6359,1584.72,0
|
| 259 |
+
FICS.US,D,20220224,000000,30.7428,31.7285,30.5654,31.639,4868.81,0
|
| 260 |
+
FICS.US,D,20220225,000000,31.8567,32.0735,31.8467,32.0735,3255.68,0
|
| 261 |
+
FICS.US,D,20220228,000000,32.1227,32.3297,31.8566,31.9772,41360,0
|
| 262 |
+
FICS.US,D,20220301,000000,32.034,32.034,31.3633,31.4333,5325.35,0
|
| 263 |
+
FICS.US,D,20220302,000000,31.4623,31.8073,31.4623,31.8073,1147.45,0
|
| 264 |
+
FICS.US,D,20220303,000000,31.7088,35.3113,31.1971,31.3344,272733,0
|
| 265 |
+
FICS.US,D,20220304,000000,30.595,30.595,30.3288,30.5771,2335.48,0
|
| 266 |
+
FICS.US,D,20220307,000000,30.4076,30.4076,29.7276,29.8789,9545.87,0
|
| 267 |
+
FICS.US,D,20220308,000000,29.9148,30.5358,29.5797,29.8975,13038.9,0
|
| 268 |
+
FICS.US,D,20220309,000000,30.7575,31.3933,30.7575,31.2553,5640.88,0
|
| 269 |
+
FICS.US,D,20220310,000000,30.7526,30.9104,30.5654,30.9104,4511.69,0
|
| 270 |
+
FICS.US,D,20220311,000000,30.8907,30.8907,30.3978,30.4865,4978.38,0
|
| 271 |
+
FICS.US,D,20220314,000000,31.0384,31.206,30.8512,30.8512,5105.2,0
|
| 272 |
+
FICS.US,D,20220315,000000,31.1075,31.1119,30.9104,31.1119,2175.18,0
|
| 273 |
+
FICS.US,D,20220316,000000,32.1276,32.2607,31.5707,32.2114,3606.71,0
|
| 274 |
+
FICS.US,D,20220317,000000,32.2804,32.4874,32.2804,32.4874,1025.7,0
|
| 275 |
+
FICS.US,D,20220318,000000,32.3642,32.8487,32.3642,32.7831,3842.08,0
|
| 276 |
+
FICS.US,D,20220321,000000,32.655,32.655,32.5478,32.5478,798.448,0
|
| 277 |
+
FICS.US,D,20220322,000000,32.6747,32.7141,32.6352,32.7141,3720.34,0
|
| 278 |
+
FICS.US,D,20220323,000000,32.4776,32.4776,32.3494,32.3889,2664.2,0
|
| 279 |
+
FICS.US,D,20220324,000000,32.3494,32.4579,32.2804,32.4579,4988.52,0
|
| 280 |
+
FICS.US,D,20220325,000000,32.4972,32.4972,32.2213,32.4283,5100.12,0
|
| 281 |
+
FICS.US,D,20220328,000000,32.3297,32.4972,32.2114,32.4579,5474.49,0
|
| 282 |
+
FICS.US,D,20220329,000000,33.0295,33.0985,32.8324,32.9605,3183.64,0
|
| 283 |
+
FICS.US,D,20220330,000000,32.9802,33.0591,32.9582,32.9582,5855.96,0
|
| 284 |
+
FICS.US,D,20220331,000000,35.3853,35.3853,32.6411,32.6411,10021.6,0
|
| 285 |
+
FICS.US,D,20220401,000000,32.7141,32.7141,32.4184,32.6402,2066.63,0
|
| 286 |
+
FICS.US,D,20220404,000000,32.6747,32.8816,32.6747,32.8261,4692.28,0
|
| 287 |
+
FICS.US,D,20220405,000000,32.9211,32.9506,32.5958,32.5958,7432.57,0
|
| 288 |
+
FICS.US,D,20220406,000000,32.2311,32.448,32.1917,32.3543,5405.5,0
|
| 289 |
+
FICS.US,D,20220407,000000,32.5367,32.6944,32.3198,32.6402,6571.22,0
|
| 290 |
+
FICS.US,D,20220408,000000,32.4283,32.6944,32.4283,32.5395,2406.5,0
|
| 291 |
+
FICS.US,D,20220411,000000,32.3889,32.4283,32.2706,32.2706,3587.43,0
|
| 292 |
+
FICS.US,D,20220412,000000,32.3198,32.3297,32.0101,32.0101,2302,0
|
| 293 |
+
FICS.US,D,20220413,000000,32.1424,32.3987,32.1424,32.3708,4421.39,0
|
| 294 |
+
FICS.US,D,20220414,000000,32.2508,32.2804,32.1424,32.1522,3361.19,0
|
| 295 |
+
FICS.US,D,20220418,000000,32.1227,32.241,32.0833,32.0932,3871.51,0
|
| 296 |
+
FICS.US,D,20220419,000000,31.9847,32.0242,31.9847,32.0242,2151.85,0
|
| 297 |
+
FICS.US,D,20220420,000000,32.379,33.8279,32.1967,33.8279,12580.3,0
|
| 298 |
+
FICS.US,D,20220421,000000,32.5662,32.6648,31.9059,32.6648,2722.02,0
|
| 299 |
+
FICS.US,D,20220422,000000,31.8763,31.8763,31.2455,31.2455,2793.04,0
|
| 300 |
+
FICS.US,D,20220425,000000,31.1666,31.7186,31.1666,31.7186,2124.46,0
|
| 301 |
+
FICS.US,D,20220426,000000,32.4776,32.4776,30.6442,31.9847,9294.26,0
|
| 302 |
+
FICS.US,D,20220427,000000,30.595,30.9202,30.5457,30.5555,6326.71,0
|
| 303 |
+
FICS.US,D,20220428,000000,30.7033,31.1365,30.7033,31.0885,11234,0
|
| 304 |
+
FICS.US,D,20220429,000000,31.3834,32.4184,30.7621,32.4184,10447.8,0
|
| 305 |
+
FICS.US,D,20220502,000000,30.723,30.7329,29.8853,29.8853,2743.33,0
|
| 306 |
+
FICS.US,D,20220503,000000,30.6147,30.8216,30.6147,30.7822,3057.84,0
|
| 307 |
+
FICS.US,D,20220504,000000,30.6836,31.2652,30.0824,30.0824,7368.65,0
|
| 308 |
+
FICS.US,D,20220505,000000,30.5654,30.5654,30.102,30.3879,4191.09,0
|
| 309 |
+
FICS.US,D,20220506,000000,29.6585,29.7177,28.8897,28.8897,1644.58,0
|
| 310 |
+
FICS.US,D,20220509,000000,29.0869,29.5698,28.8306,29.5698,1066.28,0
|
| 311 |
+
FICS.US,D,20220510,000000,29.422,29.422,28.594,28.594,12769,0
|
| 312 |
+
FICS.US,D,20220511,000000,29.3924,29.3924,28.9094,29.3037,1680.08,0
|
| 313 |
+
FICS.US,D,20220512,000000,28.7025,28.939,28.0224,28.0224,6046.7,0
|
| 314 |
+
FICS.US,D,20220513,000000,29.3333,29.5895,29.3333,29.5895,10069.3,0
|
| 315 |
+
FICS.US,D,20220516,000000,29.4615,29.7374,28.6926,28.6926,12526.6,0
|
| 316 |
+
FICS.US,D,20220517,000000,29.8557,30.0134,29.7473,30.0134,8990.91,0
|
| 317 |
+
FICS.US,D,20220518,000000,29.5797,29.629,29.1612,29.2051,5861.03,0
|
| 318 |
+
FICS.US,D,20220519,000000,29.1854,29.5501,29.1854,29.3624,4735.9,0
|
| 319 |
+
FICS.US,D,20220520,000000,29.8459,29.8459,28.939,29.6191,142167,0
|
| 320 |
+
FICS.US,D,20220523,000000,29.836,30.8216,29.767,30.8216,58159.9,0
|
| 321 |
+
FICS.US,D,20220524,000000,30.0528,30.0528,29.215,29.215,2793.04,0
|
| 322 |
+
FICS.US,D,20220525,000000,29.7867,30.723,29.7127,30.723,77911.1,0
|
| 323 |
+
FICS.US,D,20220526,000000,30.0035,30.2007,29.9444,30.1218,18238.5,0
|
| 324 |
+
FICS.US,D,20220527,000000,30.3978,30.5851,30.3978,30.5851,11930,0
|
| 325 |
+
FICS.US,D,20220531,000000,30.3879,30.6052,30.3781,30.4471,3517.43,0
|
| 326 |
+
FICS.US,D,20220601,000000,30.5457,30.5457,30.043,30.043,14355.8,0
|
| 327 |
+
FICS.US,D,20220602,000000,30.2204,30.7065,30.2204,30.7065,8818.44,0
|
| 328 |
+
FICS.US,D,20220603,000000,30.3682,30.3682,30.2336,30.3091,6132.93,0
|
| 329 |
+
FICS.US,D,20220606,000000,30.6442,30.6442,30.3288,30.3288,2554.62,0
|
| 330 |
+
FICS.US,D,20220607,000000,30.3189,30.3879,30.3189,30.3792,3643.23,0
|
| 331 |
+
FICS.US,D,20220608,000000,30.1415,30.1859,29.9444,29.9739,18140.1,0
|
| 332 |
+
FICS.US,D,20220609,000000,29.7571,29.836,29.4023,29.4023,1593.85,0
|
| 333 |
+
FICS.US,D,20220610,000000,29.1362,29.1362,28.8207,28.8503,5537.39,0
|
| 334 |
+
FICS.US,D,20220613,000000,28.2195,28.3082,28.0957,28.0957,1996.62,0
|
| 335 |
+
FICS.US,D,20220614,000000,28.0599,28.0599,27.6577,27.7554,3613.81,0
|
| 336 |
+
FICS.US,D,20220615,000000,28.0224,28.2392,27.9534,28.2195,2424.76,0
|
| 337 |
+
FICS.US,D,20220616,000000,27.7463,27.8252,27.4408,27.6577,26369,0
|
| 338 |
+
FICS.US,D,20220617,000000,27.7463,27.7463,27.224,27.4211,132002,0
|
| 339 |
+
FICS.US,D,20220621,000000,27.914,27.9435,27.8021,27.8449,55808.2,0
|
| 340 |
+
FICS.US,D,20220622,000000,27.5295,27.9041,27.5295,27.7356,103894,0
|
| 341 |
+
FICS.US,D,20220623,000000,27.6994,27.8449,27.5887,27.8449,8530.31,0
|
| 342 |
+
FICS.US,D,20220624,000000,28.2533,28.7014,28.2533,28.7014,11673,0
|
| 343 |
+
FICS.US,D,20220627,000000,28.4923,28.7313,28.4873,28.6815,3575.71,0
|
| 344 |
+
FICS.US,D,20220628,000000,28.6715,28.8209,28.3329,28.3329,25430.6,0
|
| 345 |
+
FICS.US,D,20220629,000000,28.4624,28.4823,28.323,28.3528,28076.5,0
|
| 346 |
+
FICS.US,D,20220630,000000,27.9047,28.2931,27.8449,28.2931,10831.5,0
|
| 347 |
+
FICS.US,D,20220701,000000,28.1337,28.3678,27.7752,28.3329,68130.3,0
|
| 348 |
+
FICS.US,D,20220705,000000,27.7453,28.1636,27.7453,28.1636,8979.95,0
|
| 349 |
+
FICS.US,D,20220706,000000,28.1538,28.3329,28.1538,28.3033,1017.18,0
|
| 350 |
+
FICS.US,D,20220707,000000,28.5022,28.562,28.4823,28.562,2237.2,0
|
| 351 |
+
FICS.US,D,20220708,000000,28.323,28.5723,28.323,28.5022,4940.33,0
|
| 352 |
+
FICS.US,D,20220711,000000,28.1835,28.3074,28.1437,28.1437,1314.4,0
|
| 353 |
+
FICS.US,D,20220712,000000,28.313,28.313,28.0938,28.1238,1274.24,0
|
| 354 |
+
FICS.US,D,20220713,000000,28.2035,28.2035,28.1337,28.1337,262.078,0
|
| 355 |
+
FICS.US,D,20220714,000000,27.6159,27.8114,27.6159,27.8114,1432.89,0
|
| 356 |
+
FICS.US,D,20220715,000000,28.2134,28.2333,28.064,28.1866,82871,0
|
| 357 |
+
FICS.US,D,20220718,000000,28.5221,28.567,28.1935,28.1935,4295.67,0
|
| 358 |
+
FICS.US,D,20220719,000000,28.6217,28.808,28.6217,28.808,1179.85,0
|
| 359 |
+
FICS.US,D,20220720,000000,28.8508,28.8607,28.6203,28.7412,1841.57,0
|
| 360 |
+
FICS.US,D,20220721,000000,28.7811,29.1197,28.7811,29.1197,3557.64,0
|
| 361 |
+
FICS.US,D,20220722,000000,29.3089,29.3686,28.9703,29.1396,5821.95,0
|
| 362 |
+
FICS.US,D,20220725,000000,29.2292,29.2666,29.0827,29.2666,2200.05,0
|
| 363 |
+
FICS.US,D,20220726,000000,29.04,29.04,28.9603,28.9643,2071.52,0
|
| 364 |
+
FICS.US,D,20220727,000000,29.1231,29.4633,28.9519,29.4483,9358.51,0
|
| 365 |
+
FICS.US,D,20220728,000000,29.3388,29.6973,29.3388,29.6662,1842.58,0
|
| 366 |
+
FICS.US,D,20220729,000000,29.767,30.1394,29.767,30.1394,1739.15,0
|
| 367 |
+
FICS.US,D,20220801,000000,30.0857,30.1355,30.0757,30.0857,2084.57,0
|
| 368 |
+
FICS.US,D,20220802,000000,29.9562,29.9562,29.6774,29.6774,16427.6,0
|
| 369 |
+
FICS.US,D,20220803,000000,29.6475,29.7589,29.6475,29.7589,1358.59,0
|
| 370 |
+
FICS.US,D,20220804,000000,29.7471,29.996,29.7471,29.9662,1171.82,0
|
| 371 |
+
FICS.US,D,20220805,000000,29.5678,29.7072,29.4583,29.6475,3472.28,0
|
| 372 |
+
FICS.US,D,20220808,000000,29.8965,29.9761,29.7169,29.7169,11132.8,0
|
| 373 |
+
FICS.US,D,20220809,000000,29.6176,29.7072,29.4981,29.518,6794.96,0
|
| 374 |
+
FICS.US,D,20220810,000000,30.1753,30.1753,30.0558,30.0857,2813.57,0
|
| 375 |
+
FICS.US,D,20220811,000000,30.2649,30.2749,30.0741,30.0741,414.706,0
|
| 376 |
+
FICS.US,D,20220812,000000,30.0658,30.157,30.0658,30.157,3312.63,0
|
| 377 |
+
FICS.US,D,20220815,000000,29.8765,30.0857,29.8765,30.0458,2535.43,0
|
| 378 |
+
FICS.US,D,20220816,000000,30.0558,30.13,30.0389,30.13,3055.57,0
|
| 379 |
+
FICS.US,D,20220817,000000,29.9662,29.9662,29.9354,29.9354,1503.18,0
|
| 380 |
+
FICS.US,D,20220818,000000,30.1156,30.1156,29.8466,29.9363,3353.8,0
|
| 381 |
+
FICS.US,D,20220819,000000,29.6276,29.6276,29.518,29.5509,2585.64,0
|
| 382 |
+
FICS.US,D,20220822,000000,29.1794,29.1794,29.1097,29.1097,682.809,0
|
| 383 |
+
FICS.US,D,20220823,000000,28.9902,28.9902,28.9504,28.9504,1611.63,0
|
| 384 |
+
FICS.US,D,20220824,000000,28.9902,29.1097,28.9902,29.0179,8596.37,0
|
| 385 |
+
FICS.US,D,20220825,000000,29.1197,29.3539,29.1197,29.3539,2223.14,0
|
| 386 |
+
FICS.US,D,20220826,000000,29.3487,29.3487,28.552,28.552,3546.59,0
|
| 387 |
+
FICS.US,D,20220829,000000,28.5718,28.5718,28.5321,28.5321,312.285,0
|
| 388 |
+
FICS.US,D,20220830,000000,28.5321,28.5321,28.2234,28.2234,12536.5,0
|
| 389 |
+
FICS.US,D,20220831,000000,28.2533,28.2533,27.9943,28.0157,32612.2,0
|
| 390 |
+
FICS.US,D,20220901,000000,27.6358,27.6922,27.5063,27.6922,2097.63,0
|
| 391 |
+
FICS.US,D,20220902,000000,27.8384,28.1039,27.586,27.6458,5533.77,0
|
| 392 |
+
FICS.US,D,20220906,000000,27.8151,27.8151,27.5561,27.576,1813.46,0
|
| 393 |
+
FICS.US,D,20220907,000000,27.586,27.9943,27.5163,27.9943,12610.8,0
|
| 394 |
+
FICS.US,D,20220908,000000,27.6657,28.0243,27.6657,28.0243,950.913,0
|
| 395 |
+
FICS.US,D,20220909,000000,28.5022,28.6616,28.5022,28.6317,3591.78,0
|
| 396 |
+
FICS.US,D,20220912,000000,29.1296,29.1296,29.0798,29.0798,3979.37,0
|
| 397 |
+
FICS.US,D,20220913,000000,28.6815,28.6815,28.1437,28.1437,4721.42,0
|
| 398 |
+
FICS.US,D,20220914,000000,28.1238,28.1238,27.9844,28.074,6826.09,0
|
| 399 |
+
FICS.US,D,20220915,000000,27.9744,28.084,27.8449,27.8449,23596.1,0
|
| 400 |
+
FICS.US,D,20220916,000000,27.5561,27.6956,27.5362,27.6258,2483.21,0
|
| 401 |
+
FICS.US,D,20220919,000000,27.3769,27.7653,27.3769,27.7312,4834.89,0
|
| 402 |
+
FICS.US,D,20220920,000000,27.337,27.337,27.0084,27.1379,10672.9,0
|
| 403 |
+
FICS.US,D,20220921,000000,27.1976,27.4864,26.9193,26.9193,6667.43,0
|
| 404 |
+
FICS.US,D,20220922,000000,26.6997,26.6997,26.61,26.62,2169.92,0
|
| 405 |
+
FICS.US,D,20220923,000000,26.22,26.22,25.95,26,6332,0
|
| 406 |
+
FICS.US,D,20220926,000000,25.97,25.99,25.62,25.7065,12428,0
|
| 407 |
+
FICS.US,D,20220927,000000,25.6966,25.6966,25.4684,25.59,19370,0
|
| 408 |
+
FICS.US,D,20220928,000000,25.75,26.34,25.73,26.2881,7184,0
|
| 409 |
+
FICS.US,D,20220929,000000,25.95,26.19,25.9,26.135,12463,0
|
| 410 |
+
FICS.US,D,20220930,000000,26.14,26.4,25.96,25.9618,19742,0
|
| 411 |
+
FICS.US,D,20221003,000000,26.08,26.5,26.08,26.4,51358,0
|
| 412 |
+
FICS.US,D,20221004,000000,27.18,27.49,27.18,27.49,22901,0
|
| 413 |
+
FICS.US,D,20221005,000000,27.22,27.29,26.961,27.24,9739,0
|
| 414 |
+
FICS.US,D,20221006,000000,26.96,26.96,26.6403,26.65,45435,0
|
| 415 |
+
FICS.US,D,20221007,000000,26.5,26.5,26.18,26.21,2797,0
|
| 416 |
+
FICS.US,D,20221010,000000,26.24,26.24,25.9375,26.04,1595,0
|
| 417 |
+
FICS.US,D,20221011,000000,25.938,26.26,25.78,25.8121,40221,0
|
| 418 |
+
FICS.US,D,20221012,000000,25.79,25.91,25.79,25.82,3021,0
|
| 419 |
+
FICS.US,D,20221013,000000,25.28,26.2246,25.28,26.19,2080,0
|
| 420 |
+
FICS.US,D,20221014,000000,26.3642,26.3642,25.94,25.94,1127,0
|
| 421 |
+
FICS.US,D,20221017,000000,26.54,26.55,26.49,26.49,871,0
|
| 422 |
+
FICS.US,D,20221018,000000,27,27,26.765,26.83,19204,0
|
| 423 |
+
FICS.US,D,20221019,000000,26.58,26.58,26.22,26.38,4132,0
|
| 424 |
+
FICS.US,D,20221020,000000,26.23,26.25,26.12,26.14,2154,0
|
| 425 |
+
FICS.US,D,20221021,000000,25.87,26.68,25.87,26.66,6245,0
|
| 426 |
+
FICS.US,D,20221024,000000,26.61,26.6802,26.61,26.6802,2831,0
|
| 427 |
+
FICS.US,D,20221025,000000,27.15,27.38,27.14,27.26,34102,0
|
| 428 |
+
FICS.US,D,20221026,000000,27.425,27.79,27.425,27.64,41488,0
|
| 429 |
+
FICS.US,D,20221027,000000,27.49,27.57,27.22,27.22,20631,0
|
| 430 |
+
FICS.US,D,20221028,000000,27.3,27.46,27.24,27.46,5299,0
|
| 431 |
+
FICS.US,D,20221031,000000,27.28,27.28,27.14,27.17,12755,0
|
| 432 |
+
FICS.US,D,20221101,000000,27.72,27.72,27.13,27.2283,56709,0
|
| 433 |
+
FICS.US,D,20221102,000000,27.185,27.37,26.8391,26.8391,138266,0
|
| 434 |
+
FICS.US,D,20221103,000000,26.36,26.63,26.36,26.51,4785,0
|
| 435 |
+
FICS.US,D,20221104,000000,27.31,27.4448,27.22,27.4448,1006,0
|
| 436 |
+
FICS.US,D,20221107,000000,27.65,27.65,27.45,27.55,3312,0
|
| 437 |
+
FICS.US,D,20221108,000000,27.79,28.01,27.7,27.84,8915,0
|
| 438 |
+
FICS.US,D,20221109,000000,27.62,27.85,27.52,27.52,2673,0
|
| 439 |
+
FICS.US,D,20221110,000000,28.68,29.03,28.62,29.03,8314,0
|
| 440 |
+
FICS.US,D,20221111,000000,29.2299,29.43,29.2299,29.42,2295,0
|
| 441 |
+
FICS.US,D,20221114,000000,29.27,29.4,29.153,29.153,1613,0
|
| 442 |
+
FICS.US,D,20221115,000000,29.65,29.65,29.35,29.35,3408,0
|
| 443 |
+
FICS.US,D,20221116,000000,29.3,29.44,29.3,29.35,8557,0
|
| 444 |
+
FICS.US,D,20221117,000000,29.13,29.31,29.07,29.2659,3677,0
|
| 445 |
+
FICS.US,D,20221118,000000,29.3868,29.4,29.26,29.31,3147,0
|
| 446 |
+
FICS.US,D,20221121,000000,29.16,29.16,29.12,29.16,1055,0
|
| 447 |
+
FICS.US,D,20221122,000000,29.27,29.4,29.27,29.36,16238,0
|
| 448 |
+
FICS.US,D,20221123,000000,29.49,29.74,29.47,29.73,6273,0
|
| 449 |
+
FICS.US,D,20221125,000000,29.84,29.84,29.71,29.71,207,0
|
| 450 |
+
FICS.US,D,20221128,000000,29.67,29.7,29.36,29.4,9026,0
|
| 451 |
+
FICS.US,D,20221129,000000,29.52,29.53,29.36,29.3778,12185,0
|
| 452 |
+
FICS.US,D,20221130,000000,29.4899,30.01,29.4899,29.91,5095,0
|
| 453 |
+
FICS.US,D,20221201,000000,30.0504,30.24,30.0504,30.2233,14431,0
|
| 454 |
+
FICS.US,D,20221202,000000,30.02,30.35,30.02,30.2469,24578,0
|
| 455 |
+
FICS.US,D,20221205,000000,29.9,29.91,29.65,29.65,2047,0
|
| 456 |
+
FICS.US,D,20221206,000000,29.7,29.7,29.41,29.44,12562,0
|
| 457 |
+
FICS.US,D,20221207,000000,29.39,29.55,29.39,29.45,22666,0
|
| 458 |
+
FICS.US,D,20221208,000000,29.5799,29.63,29.56,29.6275,4439,0
|
| 459 |
+
FICS.US,D,20221209,000000,29.78,29.87,29.63,29.63,4205,0
|
| 460 |
+
FICS.US,D,20221212,000000,29.67,29.76,29.5899,29.76,2573,0
|
| 461 |
+
FICS.US,D,20221213,000000,30.22,30.22,29.9301,29.95,4614,0
|
| 462 |
+
FICS.US,D,20221214,000000,29.99,30.3,29.99,30.0819,15163,0
|
| 463 |
+
FICS.US,D,20221215,000000,29.53,29.53,29.22,29.22,2240,0
|
| 464 |
+
FICS.US,D,20221216,000000,28.91,29.14,28.91,29.05,3196,0
|
| 465 |
+
FICS.US,D,20221219,000000,29.14,29.16,28.97,29.0221,26672,0
|
| 466 |
+
FICS.US,D,20221220,000000,29.03,29.06,28.95,28.95,15988,0
|
| 467 |
+
FICS.US,D,20221221,000000,28.98,29.25,28.98,29.15,11578,0
|
| 468 |
+
FICS.US,D,20221222,000000,29.14,29.14,28.7803,29.04,27862,0
|
| 469 |
+
FICS.US,D,20221223,000000,28.86,29.03,28.843,29.01,8724,0
|
| 470 |
+
FICS.US,D,20221227,000000,29.02,29.09,29.02,29.08,6273,0
|
| 471 |
+
FICS.US,D,20221228,000000,29.16,29.16,28.74,28.75,19298,0
|
| 472 |
+
FICS.US,D,20221229,000000,29.14,29.29,29.14,29.2005,16815,0
|
| 473 |
+
FICS.US,D,20221230,000000,29.05,29.05,28.81,28.8914,49098,0
|
| 474 |
+
FICS.US,D,20230103,000000,29.09,29.11,28.93,28.98,2300,0
|
| 475 |
+
FICS.US,D,20230104,000000,29.46,29.57,29.36,29.4511,5247,0
|
| 476 |
+
FICS.US,D,20230105,000000,29.09,29.16,29.03,29.04,9176,0
|
| 477 |
+
FICS.US,D,20230106,000000,29.19,29.7352,29.03,29.7352,4807,0
|
| 478 |
+
FICS.US,D,20230109,000000,30.01,30.1893,29.92,29.92,8226,0
|
| 479 |
+
FICS.US,D,20230110,000000,29.97,30,29.89,30,4780,0
|
| 480 |
+
FICS.US,D,20230111,000000,30.2,30.24,30.1,30.223,8608,0
|
| 481 |
+
FICS.US,D,20230112,000000,30.3,30.59,30.3,30.51,11846,0
|
| 482 |
+
FICS.US,D,20230113,000000,30.43,30.72,30.42,30.7035,83963,0
|
| 483 |
+
FICS.US,D,20230117,000000,30.9234,30.9234,30.8301,30.8586,6996,0
|
| 484 |
+
FICS.US,D,20230118,000000,31.17,31.17,30.665,30.665,5152,0
|
| 485 |
+
FICS.US,D,20230119,000000,30.68,30.7984,30.63,30.75,4327,0
|
| 486 |
+
FICS.US,D,20230120,000000,30.79,30.92,30.78,30.92,2151,0
|
| 487 |
+
FICS.US,D,20230123,000000,30.76,31.01,30.76,30.9762,15435,0
|
| 488 |
+
FICS.US,D,20230124,000000,30.89,31.1,30.87,31.05,11553,0
|
| 489 |
+
FICS.US,D,20230125,000000,30.93,31.16,30.89,31.135,5743,0
|
| 490 |
+
FICS.US,D,20230126,000000,31.16,31.25,31.09,31.2109,4174,0
|
| 491 |
+
FICS.US,D,20230127,000000,31.1064,31.17,31.04,31.07,11359,0
|
| 492 |
+
FICS.US,D,20230130,000000,31.13,31.2,30.99,31.02,9770,0
|
| 493 |
+
FICS.US,D,20230131,000000,30.84,31.1,30.84,31.09,12311,0
|
| 494 |
+
FICS.US,D,20230201,000000,31.055,31.37,30.85,31.33,3407,0
|
| 495 |
+
FICS.US,D,20230202,000000,31.37,31.37,31.2019,31.2979,6837,0
|
| 496 |
+
FICS.US,D,20230203,000000,31.14,31.31,31.045,31.18,14645,0
|
| 497 |
+
FICS.US,D,20230206,000000,30.68,30.81,30.68,30.7469,10329,0
|
| 498 |
+
FICS.US,D,20230207,000000,30.5196,30.93,30.47,30.86,19256,0
|
| 499 |
+
FICS.US,D,20230208,000000,30.76,30.76,30.57,30.61,10546,0
|
| 500 |
+
FICS.US,D,20230209,000000,30.864,30.864,30.67,30.7,3811,0
|
| 501 |
+
FICS.US,D,20230210,000000,30.43,30.54,30.43,30.54,48129,0
|
| 502 |
+
FICS.US,D,20230213,000000,30.79,30.92,30.79,30.92,3592,0
|
| 503 |
+
FICS.US,D,20230214,000000,30.8,31.04,30.77,30.92,9051,0
|
| 504 |
+
FICS.US,D,20230215,000000,30.68,30.8266,30.65,30.8266,7498,0
|
| 505 |
+
FICS.US,D,20230216,000000,30.69,30.93,30.69,30.76,2863,0
|
| 506 |
+
FICS.US,D,20230217,000000,30.63,30.86,30.63,30.82,3392,0
|
| 507 |
+
FICS.US,D,20230221,000000,30.5101,30.65,30.41,30.41,8365,0
|
| 508 |
+
FICS.US,D,20230222,000000,30.56,30.56,30.37,30.44,12606,0
|
| 509 |
+
FICS.US,D,20230223,000000,30.47,30.515,30.34,30.4783,84929,0
|
| 510 |
+
FICS.US,D,20230224,000000,29.97,29.987,29.84,29.94,32335,0
|
| 511 |
+
FICS.US,D,20230227,000000,30.15,30.26,30.15,30.2225,7441,0
|
| 512 |
+
FICS.US,D,20230228,000000,30.04,30.04,29.78,29.78,13005,0
|
| 513 |
+
FICS.US,D,20230301,000000,30.0078,30.02,29.9101,30.02,1543,0
|
| 514 |
+
FICS.US,D,20230302,000000,29.9599,30.15,29.9599,30.15,2880,0
|
| 515 |
+
FICS.US,D,20230303,000000,30.2301,30.481,30.223,30.481,8220,0
|
| 516 |
+
FICS.US,D,20230306,000000,30.4,30.43,30.3,30.3,4611,0
|
| 517 |
+
FICS.US,D,20230307,000000,29.98,29.98,29.78,29.8003,1504,0
|
| 518 |
+
FICS.US,D,20230308,000000,29.9599,29.99,29.85,29.9415,16899,0
|
| 519 |
+
FICS.US,D,20230309,000000,30.14,30.14,29.8,29.86,18942,0
|
| 520 |
+
FICS.US,D,20230310,000000,29.96,30.01,29.62,29.68,15000,0
|
| 521 |
+
FICS.US,D,20230313,000000,29.67,29.81,29.66,29.76,4339,0
|
| 522 |
+
FICS.US,D,20230314,000000,29.9601,30.08,29.93,30.08,5191,0
|
| 523 |
+
FICS.US,D,20230315,000000,29.31,29.45,29.18,29.45,6759,0
|
| 524 |
+
FICS.US,D,20230316,000000,29.59,30.08,29.59,30.08,19749,0
|
| 525 |
+
FICS.US,D,20230317,000000,29.88,29.88,29.8,29.8144,2046,0
|
| 526 |
+
FICS.US,D,20230320,000000,30.2,30.24,30.171,30.219,7528,0
|
| 527 |
+
FICS.US,D,20230321,000000,30.4485,30.4485,30.3,30.41,6987,0
|
| 528 |
+
FICS.US,D,20230322,000000,30.5002,30.91,30.47,30.47,7466,0
|
| 529 |
+
FICS.US,D,20230323,000000,30.7999,30.8,30.53,30.544,3002,0
|
| 530 |
+
FICS.US,D,20230324,000000,30.42,30.54,30.32,30.54,2115,0
|
| 531 |
+
FICS.US,D,20230327,000000,30.71,30.7612,30.6803,30.7612,1897,0
|
| 532 |
+
FICS.US,D,20230328,000000,30.7,30.7267,30.6879,30.7267,3864,0
|
| 533 |
+
FICS.US,D,20230329,000000,30.94,30.9801,30.94,30.9801,1906,0
|
| 534 |
+
FICS.US,D,20230330,000000,31.215,31.32,31.2101,31.26,13225,0
|
| 535 |
+
FICS.US,D,20230331,000000,31.49,31.5,31.403,31.47,4553,0
|
| 536 |
+
FICS.US,D,20230403,000000,31.43,31.66,31.43,31.66,3287,0
|
| 537 |
+
FICS.US,D,20230404,000000,31.7401,31.75,31.6513,31.7,9277,0
|
| 538 |
+
FICS.US,D,20230405,000000,31.67,31.67,31.55,31.6,4579,0
|
| 539 |
+
FICS.US,D,20230406,000000,31.57,31.71,31.57,31.6641,18891,0
|
| 540 |
+
FICS.US,D,20230410,000000,31.5,31.6463,31.48,31.64,7375,0
|
| 541 |
+
FICS.US,D,20230411,000000,31.69,31.8041,31.68,31.73,5185,0
|
| 542 |
+
FICS.US,D,20230412,000000,32,32.03,31.89,31.8951,1838,0
|
| 543 |
+
FICS.US,D,20230413,000000,32.1999,32.36,32.1999,32.36,1831,0
|
| 544 |
+
FICS.US,D,20230414,000000,32.088,32.1,32.088,32.1,206,0
|
| 545 |
+
FICS.US,D,20230417,000000,32,32.0099,31.9,31.99,8328,0
|
| 546 |
+
FICS.US,D,20230418,000000,32.17,32.17,32.07,32.16,8574,0
|
| 547 |
+
FICS.US,D,20230419,000000,32.09,32.16,32.08,32.11,11987,0
|
| 548 |
+
FICS.US,D,20230420,000000,32.26,32.2751,32.16,32.24,4714,0
|
| 549 |
+
FICS.US,D,20230421,000000,32.47,32.55,32.3256,32.55,64943,0
|
| 550 |
+
FICS.US,D,20230424,000000,32.62,32.63,32.57,32.63,4816,0
|
| 551 |
+
FICS.US,D,20230425,000000,32.63,32.63,32.2716,32.29,21328,0
|
| 552 |
+
FICS.US,D,20230426,000000,32.3,32.33,32.18,32.18,33300,0
|
| 553 |
+
FICS.US,D,20230427,000000,32.3,32.38,32.18,32.38,7452,0
|
| 554 |
+
FICS.US,D,20230428,000000,32.21,32.4,32.21,32.3828,4613,0
|
| 555 |
+
FICS.US,D,20230501,000000,32.45,32.4698,32.35,32.3912,8453,0
|
| 556 |
+
FICS.US,D,20230502,000000,32.09,32.2751,32.09,32.24,3487,0
|
| 557 |
+
FICS.US,D,20230503,000000,32.4,32.6,32.4,32.4371,11468,0
|
| 558 |
+
FICS.US,D,20230504,000000,32.2886,32.42,32.2886,32.32,4108,0
|
| 559 |
+
FICS.US,D,20230505,000000,32.37,32.6537,32.37,32.61,4373,0
|
| 560 |
+
FICS.US,D,20230508,000000,32.65,32.7094,32.623,32.623,5386,0
|
| 561 |
+
FICS.US,D,20230509,000000,32.53,32.5932,32.5,32.5666,3776,0
|
| 562 |
+
FICS.US,D,20230510,000000,32.33,32.39,32.27,32.37,2477,0
|
| 563 |
+
FICS.US,D,20230511,000000,32.15,32.35,32.15,32.35,27874,0
|
| 564 |
+
FICS.US,D,20230512,000000,32.3999,32.4257,32.21,32.29,59748,0
|
| 565 |
+
FICS.US,D,20230515,000000,32.42,32.46,32.32,32.46,13810,0
|
| 566 |
+
FICS.US,D,20230516,000000,32.44,32.44,32.17,32.2,8007,0
|
| 567 |
+
FICS.US,D,20230517,000000,32.25,32.25,32.03,32.205,52037,0
|
| 568 |
+
FICS.US,D,20230518,000000,32.16,32.17,31.98,32.17,38189,0
|
| 569 |
+
FICS.US,D,20230519,000000,32.36,32.4629,32.35,32.45,2461,0
|
| 570 |
+
FICS.US,D,20230522,000000,32.51,32.54,32.46,32.49,6003,0
|
| 571 |
+
FICS.US,D,20230523,000000,32.26,32.26,31.94,31.95,10500,0
|
| 572 |
+
FICS.US,D,20230524,000000,31.75,31.75,31.5205,31.5509,10583,0
|
| 573 |
+
FICS.US,D,20230525,000000,31.49,31.57,31.4,31.53,6224,0
|
| 574 |
+
FICS.US,D,20230526,000000,31.755,31.78,31.7197,31.78,2069,0
|
| 575 |
+
FICS.US,D,20230530,000000,31.67,31.67,31.47,31.48,63608,0
|
| 576 |
+
FICS.US,D,20230531,000000,31.23,31.3044,31.08,31.3044,7676,0
|
| 577 |
+
FICS.US,D,20230601,000000,31.5762,31.78,31.555,31.7625,3666,0
|
| 578 |
+
FICS.US,D,20230602,000000,32.11,32.165,32.09,32.165,97254,0
|
| 579 |
+
FICS.US,D,20230605,000000,32.1,32.1259,31.98,31.98,67210,0
|
| 580 |
+
FICS.US,D,20230606,000000,32.0975,32.196,32.0975,32.1954,3240,0
|
| 581 |
+
FICS.US,D,20230607,000000,32.08,32.12,31.78,31.78,7388,0
|
| 582 |
+
FICS.US,D,20230608,000000,31.79,31.945,31.74,31.945,9799,0
|
| 583 |
+
FICS.US,D,20230609,000000,32.01,32.045,31.96,32.01,23736,0
|
| 584 |
+
FICS.US,D,20230612,000000,32.1,32.23,32.1,32.23,4971,0
|
| 585 |
+
FICS.US,D,20230613,000000,32.52,32.52,32.45,32.5,7585,0
|
| 586 |
+
FICS.US,D,20230614,000000,32.6161,32.6161,32.43,32.5,11191,0
|
| 587 |
+
FICS.US,D,20230615,000000,32.56,32.84,32.56,32.83,9999,0
|
| 588 |
+
FICS.US,D,20230616,000000,33.0572,33.07,32.8816,32.8816,205814,0
|
| 589 |
+
FICS.US,D,20230620,000000,32.75,32.75,32.5399,32.5945,25662,0
|
| 590 |
+
FICS.US,D,20230621,000000,32.45,32.6893,32.45,32.61,45547,0
|
| 591 |
+
FICS.US,D,20230622,000000,32.4,32.4,32.3372,32.4,5256,0
|
| 592 |
+
FICS.US,D,20230623,000000,31.99,32.0393,31.96,31.9787,6874,0
|
| 593 |
+
FICS.US,D,20230626,000000,31.94,32.04,31.9357,31.98,13954,0
|
| 594 |
+
FICS.US,D,20230627,000000,31.9,32.08,31.87,32.08,4972,0
|
| 595 |
+
FICS.US,D,20230628,000000,32.13,32.18,32.111,32.18,7242,0
|
| 596 |
+
FICS.US,D,20230629,000000,32.03,32.06,31.985,32.06,29361,0
|
| 597 |
+
FICS.US,D,20230630,000000,32.35,32.465,32.29,32.44,16446,0
|
| 598 |
+
FICS.US,D,20230703,000000,32.41,32.415,32.355,32.415,4432,0
|
| 599 |
+
FICS.US,D,20230705,000000,32.31,32.31,31.96,31.99,13849,0
|
| 600 |
+
FICS.US,D,20230706,000000,31.53,31.55,31.33,31.43,14523,0
|
| 601 |
+
FICS.US,D,20230707,000000,31.45,31.6599,31.35,31.49,79424,0
|
| 602 |
+
FICS.US,D,20230710,000000,31.45,31.57,31.45,31.5372,59199,0
|
| 603 |
+
FICS.US,D,20230711,000000,31.69,31.79,31.633,31.79,9116,0
|
| 604 |
+
FICS.US,D,20230712,000000,32.09,32.303,32.09,32.25,8631,0
|
| 605 |
+
FICS.US,D,20230713,000000,32.71,32.82,32.695,32.7844,9823,0
|
| 606 |
+
FICS.US,D,20230714,000000,32.74,32.77,32.68,32.68,2556,0
|
| 607 |
+
FICS.US,D,20230717,000000,32.6,32.6899,32.54,32.67,4890,0
|
| 608 |
+
FICS.US,D,20230718,000000,32.65,32.72,32.58,32.69,12433,0
|
| 609 |
+
FICS.US,D,20230719,000000,32.7466,32.75,32.591,32.6803,5479,0
|
| 610 |
+
FICS.US,D,20230720,000000,32.48,32.48,32.361,32.4,15847,0
|
| 611 |
+
FICS.US,D,20230721,000000,32.53,32.53,32.41,32.4414,13681,0
|
| 612 |
+
FICS.US,D,20230724,000000,32.34,32.411,32.33,32.3498,41361,0
|
| 613 |
+
FICS.US,D,20230725,000000,32.319,32.42,32.319,32.37,9029,0
|
| 614 |
+
FICS.US,D,20230726,000000,32.39,32.465,32.25,32.4114,20581,0
|
| 615 |
+
FICS.US,D,20230727,000000,32.86,32.86,32.52,32.52,10422,0
|
| 616 |
+
FICS.US,D,20230728,000000,32.618,32.688,32.5699,32.58,6917,0
|
| 617 |
+
FICS.US,D,20230731,000000,32.68,32.7,32.575,32.5864,9060,0
|
| 618 |
+
FICS.US,D,20230801,000000,32.34,32.34,32.11,32.14,207318,0
|
| 619 |
+
FICS.US,D,20230802,000000,31.99,31.99,31.76,31.7797,7034,0
|
| 620 |
+
FICS.US,D,20230803,000000,31.56,31.71,31.52,31.6647,6528,0
|
| 621 |
+
FICS.US,D,20230804,000000,31.77,31.9324,31.65,31.65,3961,0
|
| 622 |
+
FICS.US,D,20230807,000000,31.85,31.94,31.85,31.94,2755,0
|
| 623 |
+
FICS.US,D,20230808,000000,31.76,31.904,31.69,31.89,11096,0
|
| 624 |
+
FICS.US,D,20230809,000000,31.92,31.9924,31.85,31.89,3466,0
|
| 625 |
+
FICS.US,D,20230810,000000,32.08,32.23,31.85,31.86,7830,0
|
| 626 |
+
FICS.US,D,20230811,000000,31.78,31.7946,31.6561,31.73,68569,0
|
| 627 |
+
FICS.US,D,20230814,000000,31.555,31.72,31.49,31.655,14906,0
|
| 628 |
+
FICS.US,D,20230815,000000,31.43,31.47,31.3235,31.3495,12456,0
|
| 629 |
+
FICS.US,D,20230816,000000,31.32,31.3733,31.16,31.1664,11024,0
|
| 630 |
+
FICS.US,D,20230817,000000,31.31,31.31,30.93,30.9691,10832,0
|
| 631 |
+
FICS.US,D,20230818,000000,30.84,31.0545,30.79,31.0067,13252,0
|
| 632 |
+
FICS.US,D,20230821,000000,31.09,31.1196,30.9311,31.1005,12044,0
|
| 633 |
+
FICS.US,D,20230822,000000,31.13,31.13,30.93,30.9863,68164,0
|
| 634 |
+
FICS.US,D,20230823,000000,31.01,31.39,31.01,31.39,6565,0
|
| 635 |
+
FICS.US,D,20230824,000000,31.29,31.3553,31.0283,31.0283,4696,0
|
| 636 |
+
FICS.US,D,20230825,000000,31.23,31.3001,31.05,31.2716,6749,0
|
| 637 |
+
FICS.US,D,20230828,000000,31.47,31.53,31.47,31.5272,3288,0
|
| 638 |
+
FICS.US,D,20230829,000000,31.47,31.89,31.47,31.89,4466,0
|
| 639 |
+
FICS.US,D,20230830,000000,31.91,31.95,31.82,31.8827,10601,0
|
| 640 |
+
FICS.US,D,20230831,000000,31.82,31.85,31.6266,31.67,19310,0
|
| 641 |
+
FICS.US,D,20230901,000000,32.04,32.04,31.63,31.6871,5122,0
|
| 642 |
+
FICS.US,D,20230905,000000,31.46,31.4648,31.36,31.36,6016,0
|
| 643 |
+
FICS.US,D,20230906,000000,31.39,31.39,31.199,31.2755,7273,0
|
| 644 |
+
FICS.US,D,20230907,000000,31.28,31.3588,31.28,31.325,4285,0
|
| 645 |
+
FICS.US,D,20230908,000000,31.35,31.38,31.3,31.32,6210,0
|
| 646 |
+
FICS.US,D,20230911,000000,31.4999,31.5899,31.42,31.56,10051,0
|
| 647 |
+
FICS.US,D,20230912,000000,31.42,31.45,31.34,31.36,4087,0
|
| 648 |
+
FICS.US,D,20230913,000000,31.18,31.2472,31.18,31.19,3128,0
|
| 649 |
+
FICS.US,D,20230914,000000,31.39,31.59,31.39,31.5,35392,0
|
| 650 |
+
FICS.US,D,20230915,000000,31.61,31.6785,31.47,31.4761,17806,0
|
| 651 |
+
FICS.US,D,20230918,000000,31.3,31.464,31.3,31.3928,12257,0
|
| 652 |
+
FICS.US,D,20230919,000000,31.47,31.47,31.2,31.3384,18703,0
|
| 653 |
+
FICS.US,D,20230920,000000,31.41,31.53,31.18,31.18,6516,0
|
| 654 |
+
FICS.US,D,20230921,000000,30.9,30.9,30.6075,30.6075,5773,0
|
| 655 |
+
FICS.US,D,20230922,000000,30.7,30.71,30.48,30.48,8475,0
|
| 656 |
+
FICS.US,D,20230925,000000,30.28,30.394,29.97,30.345,62583,0
|
| 657 |
+
FICS.US,D,20230926,000000,30.12,30.12,29.95,29.9662,34692,0
|
| 658 |
+
FICS.US,D,20230927,000000,30.13,30.13,29.7,29.9,11484,0
|
| 659 |
+
FICS.US,D,20230928,000000,30.0162,30.24,30.0162,30.19,32531,0
|
| 660 |
+
FICS.US,D,20230929,000000,30.44,30.44,30.0297,30.05,55562,0
|
| 661 |
+
FICS.US,D,20231002,000000,29.87,29.87,29.6585,29.6942,11361,0
|
| 662 |
+
FICS.US,D,20231003,000000,29.63,29.63,29.4,29.49,14108,0
|
| 663 |
+
FICS.US,D,20231004,000000,29.7,29.7,29.37,29.6203,32965,0
|
| 664 |
+
FICS.US,D,20231005,000000,29.83,29.9,29.71,29.9,9742,0
|
| 665 |
+
FICS.US,D,20231006,000000,29.76,30.115,29.65,30.05,6520,0
|
| 666 |
+
FICS.US,D,20231009,000000,30.03,30.14,29.9357,30.1243,5948,0
|
| 667 |
+
FICS.US,D,20231010,000000,30.31,30.49,30.31,30.37,4005,0
|
| 668 |
+
FICS.US,D,20231011,000000,30.61,30.63,30.4,30.5854,9634,0
|
| 669 |
+
FICS.US,D,20231012,000000,30.59,30.5901,30.22,30.2748,8235,0
|
| 670 |
+
FICS.US,D,20231013,000000,30.23,30.25,30,30.09,6428,0
|
| 671 |
+
FICS.US,D,20231016,000000,30.1855,30.23,30.14,30.22,16496,0
|
| 672 |
+
FICS.US,D,20231017,000000,30.1,30.3199,30,30.2403,11868,0
|
| 673 |
+
FICS.US,D,20231018,000000,30.11,30.11,29.81,29.8135,9064,0
|
| 674 |
+
FICS.US,D,20231019,000000,29.69,29.77,29.5884,29.5884,5490,0
|
| 675 |
+
FICS.US,D,20231020,000000,29.51,29.55,29.39,29.3927,7398,0
|
| 676 |
+
FICS.US,D,20231023,000000,29.24,29.6,29.24,29.41,20701,0
|
| 677 |
+
FICS.US,D,20231024,000000,29.38,29.4642,29.3495,29.41,16019,0
|
| 678 |
+
FICS.US,D,20231025,000000,29.43,29.49,29.24,29.28,12069,0
|
| 679 |
+
FICS.US,D,20231026,000000,29.2,29.26,29,29.0634,13927,0
|
| 680 |
+
FICS.US,D,20231027,000000,29.21,29.21,28.86,28.91,24698,0
|
| 681 |
+
FICS.US,D,20231030,000000,29.36,29.42,29.31,29.4101,3206,0
|
| 682 |
+
FICS.US,D,20231031,000000,29.4543,29.49,29.348,29.49,11228,0
|
| 683 |
+
FICS.US,D,20231101,000000,29.41,29.7,29.41,29.67,8776,0
|
| 684 |
+
FICS.US,D,20231102,000000,30,30.233,30,30.23,1767,0
|
| 685 |
+
FICS.US,D,20231103,000000,30.34,30.36,30.26,30.29,12871,0
|
| 686 |
+
FICS.US,D,20231106,000000,30.28,30.28,30.11,30.16,12571,0
|
| 687 |
+
FICS.US,D,20231107,000000,30.1,30.15,30,30.12,40240,0
|
| 688 |
+
FICS.US,D,20231108,000000,30.2,30.23,30.12,30.2278,6114,0
|
| 689 |
+
FICS.US,D,20231109,000000,30.55,30.6391,30.3513,30.3513,3210,0
|
| 690 |
+
FICS.US,D,20231110,000000,30.23,30.35,30.08,30.33,8196,0
|
| 691 |
+
FICS.US,D,20231113,000000,30.3,30.5,30.27,30.48,6244,0
|
| 692 |
+
FICS.US,D,20231114,000000,30.98,31.1001,30.9,31.0633,14790,0
|
| 693 |
+
FICS.US,D,20231115,000000,31.05,31.0596,30.94,30.94,6222,0
|
| 694 |
+
FICS.US,D,20231116,000000,30.94,31.0626,30.94,30.9709,3214,0
|
| 695 |
+
FICS.US,D,20231117,000000,31.23,31.3,31.16,31.2943,4700,0
|
| 696 |
+
FICS.US,D,20231120,000000,31.45,31.45,31.34,31.4206,5870,0
|
| 697 |
+
FICS.US,D,20231121,000000,31.49,31.58,31.44,31.4645,14819,0
|
| 698 |
+
FICS.US,D,20231122,000000,31.59,31.6307,31.524,31.6307,14385,0
|
| 699 |
+
FICS.US,D,20231124,000000,31.83,31.87,31.8,31.87,1929,0
|
| 700 |
+
FICS.US,D,20231127,000000,31.86,31.86,31.71,31.7806,15600,0
|
| 701 |
+
FICS.US,D,20231128,000000,31.74,31.8199,31.74,31.8133,1577,0
|
| 702 |
+
FICS.US,D,20231129,000000,31.7975,31.8793,31.7229,31.76,20504,0
|
| 703 |
+
FICS.US,D,20231130,000000,31.75,31.8467,31.75,31.84,8595,0
|
| 704 |
+
FICS.US,D,20231201,000000,32.01,32.22,32.01,32.22,5422,0
|
| 705 |
+
FICS.US,D,20231204,000000,31.982,31.982,31.9422,31.97,3767,0
|
| 706 |
+
FICS.US,D,20231205,000000,31.91,31.96,31.8762,31.94,10087,0
|
| 707 |
+
FICS.US,D,20231206,000000,32.2163,32.2163,31.98,31.98,5910,0
|
| 708 |
+
FICS.US,D,20231207,000000,32.14,32.19,31.96,32.1403,90961,0
|
| 709 |
+
FICS.US,D,20231208,000000,32.1931,32.21,32.0909,32.2,5715,0
|
| 710 |
+
FICS.US,D,20231211,000000,32.29,32.326,32.23,32.326,2471,0
|
| 711 |
+
FICS.US,D,20231212,000000,32.38,32.5144,32.38,32.5048,9486,0
|
| 712 |
+
FICS.US,D,20231213,000000,32.5,32.98,32.38,32.9327,50804,0
|
| 713 |
+
FICS.US,D,20231214,000000,33.14,33.18,33.02,33.0734,18867,0
|
| 714 |
+
FICS.US,D,20231215,000000,33.02,33.02,32.804,32.804,10682,0
|
| 715 |
+
FICS.US,D,20231218,000000,32.96,33.02,32.9,32.975,42767,0
|
| 716 |
+
FICS.US,D,20231219,000000,33.24,33.33,33.2192,33.2945,21769,0
|
| 717 |
+
FICS.US,D,20231220,000000,33.32,33.49,33.01,33.0367,21701,0
|
| 718 |
+
FICS.US,D,20231221,000000,33.3,33.49,33.28,33.4443,205342,0
|
| 719 |
+
FICS.US,D,20231222,000000,33.59,33.59,33.39,33.461,36840,0
|
| 720 |
+
FICS.US,D,20231226,000000,33.61,33.6799,33.5301,33.6491,3101,0
|
| 721 |
+
FICS.US,D,20231227,000000,33.53,33.79,33.53,33.77,13428,0
|
| 722 |
+
FICS.US,D,20231228,000000,33.94,33.94,33.69,33.73,20325,0
|
| 723 |
+
FICS.US,D,20231229,000000,33.78,33.8477,33.7,33.7458,12556,0
|
| 724 |
+
FICS.US,D,20240102,000000,33.5,33.5,33.32,33.43,13615,0
|
| 725 |
+
FICS.US,D,20240103,000000,33.15,33.27,33.11,33.18,11374,0
|
| 726 |
+
FICS.US,D,20240104,000000,33.32,33.47,33.3,33.39,6611,0
|
| 727 |
+
FICS.US,D,20240105,000000,33.2,33.475,33.2,33.23,7273,0
|
| 728 |
+
FICS.US,D,20240108,000000,33.37,33.5938,33.35,33.5925,13091,0
|
| 729 |
+
FICS.US,D,20240109,000000,33.3997,33.409,33.31,33.36,45626,0
|
| 730 |
+
FICS.US,D,20240110,000000,33.52,33.6463,33.52,33.63,16158,0
|
| 731 |
+
FICS.US,D,20240111,000000,33.68,33.73,33.4899,33.71,5443,0
|
| 732 |
+
FICS.US,D,20240112,000000,34.12,34.12,33.97,34.04,8925,0
|
| 733 |
+
FICS.US,D,20240116,000000,33.6,33.6,33.43,33.49,18018,0
|
| 734 |
+
FICS.US,D,20240117,000000,33.13,33.2251,33.0401,33.2147,11384,0
|
| 735 |
+
FICS.US,D,20240118,000000,33.29,33.41,33.22,33.41,16023,0
|
| 736 |
+
FICS.US,D,20240119,000000,33.21,33.4469,33.21,33.4469,3833,0
|
| 737 |
+
FICS.US,D,20240122,000000,33.61,33.6399,33.5114,33.57,3960,0
|
| 738 |
+
FICS.US,D,20240123,000000,33.45,33.45,33.26,33.41,8702,0
|
| 739 |
+
FICS.US,D,20240124,000000,33.69,33.69,33.45,33.45,12438,0
|
| 740 |
+
FICS.US,D,20240125,000000,33.56,33.56,33.3425,33.51,15785,0
|
| 741 |
+
FICS.US,D,20240126,000000,33.79,33.79,33.6338,33.68,22925,0
|
| 742 |
+
FICS.US,D,20240129,000000,33.61,33.8953,33.61,33.83,71449,0
|
| 743 |
+
FICS.US,D,20240130,000000,33.91,33.9389,33.82,33.93,10409,0
|
| 744 |
+
FICS.US,D,20240131,000000,34.08,34.11,33.64,33.68,10413,0
|
| 745 |
+
FICS.US,D,20240201,000000,33.84,34.06,33.76,34.0429,14229,0
|
| 746 |
+
FICS.US,D,20240202,000000,33.76,33.82,33.678,33.78,9413,0
|
| 747 |
+
FICS.US,D,20240205,000000,33.63,33.63,33.3799,33.4841,30527,0
|
| 748 |
+
FICS.US,D,20240206,000000,33.48,33.7767,33.48,33.7767,31069,0
|
| 749 |
+
FICS.US,D,20240207,000000,33.71,33.7652,33.67,33.7,48565,0
|
| 750 |
+
FICS.US,D,20240208,000000,33.74,33.78,33.674,33.7605,30976,0
|
| 751 |
+
FICS.US,D,20240209,000000,33.77,33.87,33.69,33.855,322117,0
|
| 752 |
+
FICS.US,D,20240212,000000,33.72,33.83,33.72,33.75,16873,0
|
| 753 |
+
FICS.US,D,20240213,000000,33.38,33.42,33.18,33.28,16589,0
|
| 754 |
+
FICS.US,D,20240214,000000,33.58,33.82,33.569,33.81,15235,0
|
| 755 |
+
FICS.US,D,20240215,000000,33.97,34.1,33.915,34.0814,21083,0
|
| 756 |
+
FICS.US,D,20240216,000000,34.09,34.3,34.09,34.1761,48823,0
|
| 757 |
+
FICS.US,D,20240220,000000,34.28,34.34,34.21,34.2508,37931,0
|
| 758 |
+
FICS.US,D,20240221,000000,34.2,34.3236,34.17,34.31,9379,0
|
| 759 |
+
FICS.US,D,20240222,000000,34.44,34.59,34.43,34.5719,15619,0
|
| 760 |
+
FICS.US,D,20240223,000000,34.63,34.6873,34.63,34.6579,3294,0
|
| 761 |
+
FICS.US,D,20240226,000000,34.84,34.84,34.66,34.7197,3187,0
|
| 762 |
+
FICS.US,D,20240227,000000,34.71,34.71,34.49,34.65,10569,0
|
| 763 |
+
FICS.US,D,20240228,000000,34.46,34.5,34.4443,34.4618,6401,0
|
| 764 |
+
FICS.US,D,20240229,000000,34.67,34.71,34.47,34.5964,10996,0
|
| 765 |
+
FICS.US,D,20240301,000000,34.53,34.7,34.52,34.67,13393,0
|
| 766 |
+
FICS.US,D,20240304,000000,34.5,34.69,34.5,34.63,11116,0
|
| 767 |
+
FICS.US,D,20240305,000000,34.71,34.775,34.57,34.6205,16687,0
|
| 768 |
+
FICS.US,D,20240306,000000,34.89,35.03,34.86,34.91,16414,0
|
| 769 |
+
FICS.US,D,20240307,000000,35,35.2254,35,35.16,40722,0
|
| 770 |
+
FICS.US,D,20240308,000000,35.3,35.3,35.03,35.0472,22067,0
|
| 771 |
+
FICS.US,D,20240311,000000,34.95,35,34.84,35,11749,0
|
| 772 |
+
FICS.US,D,20240312,000000,35.01,35.28,34.94,35.24,10694,0
|
| 773 |
+
FICS.US,D,20240313,000000,35.4,35.41,35.3053,35.345,60633,0
|
| 774 |
+
FICS.US,D,20240314,000000,35.32,35.32,35,35.0632,7800,0
|
| 775 |
+
FICS.US,D,20240315,000000,35.06,35.06,34.89,34.92,9633,0
|
| 776 |
+
FICS.US,D,20240318,000000,34.95,34.95,34.7673,34.7823,7891,0
|
| 777 |
+
FICS.US,D,20240319,000000,34.83,35,34.83,34.964,28629,0
|
| 778 |
+
FICS.US,D,20240320,000000,35,35.33,34.98,35.3225,11944,0
|
| 779 |
+
FICS.US,D,20240321,000000,35.18,35.18,35.02,35.02,9215,0
|
| 780 |
+
FICS.US,D,20240322,000000,34.96,34.99,34.93,34.9609,22298,0
|
| 781 |
+
FICS.US,D,20240325,000000,34.94,35,34.8525,34.8525,13727,0
|
| 782 |
+
FICS.US,D,20240326,000000,35.07,35.07,34.93,34.9466,29588,0
|
| 783 |
+
FICS.US,D,20240327,000000,34.98,35.11,34.98,35.105,78885,0
|
| 784 |
+
FICS.US,D,20240328,000000,34.99,35.0522,34.95,34.985,37712,0
|
| 785 |
+
FICS.US,D,20240401,000000,35,35,34.725,34.782,11582,0
|
| 786 |
+
FICS.US,D,20240402,000000,34.42,34.42,34.33,34.39,31475,0
|
| 787 |
+
FICS.US,D,20240403,000000,34.32,34.59,34.32,34.5,12838,0
|
| 788 |
+
FICS.US,D,20240404,000000,34.67,34.67,34.1946,34.235,16970,0
|
| 789 |
+
FICS.US,D,20240405,000000,34.18,34.366,34.1,34.29,18339,0
|
| 790 |
+
FICS.US,D,20240408,000000,34.37,34.4199,34.305,34.33,25671,0
|
| 791 |
+
FICS.US,D,20240409,000000,34.49,34.49,34.1,34.2418,42762,0
|
| 792 |
+
FICS.US,D,20240410,000000,33.75,33.98,33.75,33.86,53264,0
|
| 793 |
+
FICS.US,D,20240411,000000,34.02,34.02,33.63,33.9699,28421,0
|
| 794 |
+
FICS.US,D,20240412,000000,33.8,33.8,33.45,33.46,24806,0
|
| 795 |
+
FICS.US,D,20240415,000000,33.855,33.855,33.37,33.4019,20155,0
|
| 796 |
+
FICS.US,D,20240416,000000,33.21,33.28,33.0576,33.15,22633,0
|
| 797 |
+
FICS.US,D,20240417,000000,33.38,33.38,33.16,33.2747,10397,0
|
| 798 |
+
FICS.US,D,20240418,000000,33.25,33.375,33.12,33.16,72397,0
|
| 799 |
+
FICS.US,D,20240419,000000,33.26,33.335,33.173,33.25,45981,0
|
| 800 |
+
FICS.US,D,20240422,000000,33.56,33.61,33.35,33.51,33223,0
|
| 801 |
+
FICS.US,D,20240423,000000,33.83,33.9452,33.65,33.8873,17531,0
|
| 802 |
+
FICS.US,D,20240424,000000,33.8,33.8,33.54,33.61,59511,0
|
| 803 |
+
FICS.US,D,20240425,000000,33.26,33.5825,33.2117,33.5501,57055,0
|
| 804 |
+
FICS.US,D,20240426,000000,33.64,33.79,33.62,33.72,15486,0
|
| 805 |
+
FICS.US,D,20240429,000000,33.78,33.8,33.71,33.78,16827,0
|
| 806 |
+
FICS.US,D,20240430,000000,33.66,33.6753,33.3,33.3,10458,0
|
| 807 |
+
FICS.US,D,20240501,000000,33.28,33.63,33.2034,33.25,19676,0
|
| 808 |
+
FICS.US,D,20240502,000000,33.5022,33.725,33.43,33.69,17562,0
|
| 809 |
+
FICS.US,D,20240503,000000,34.08,34.08,33.88,34.007,20413,0
|
| 810 |
+
FICS.US,D,20240506,000000,34.2099,34.25,34.176,34.21,15666,0
|
| 811 |
+
FICS.US,D,20240507,000000,34.41,34.4936,34.34,34.39,28867,0
|
| 812 |
+
FICS.US,D,20240508,000000,34.53,34.61,34.53,34.5802,26103,0
|
| 813 |
+
FICS.US,D,20240509,000000,34.71,34.8144,34.6,34.7878,62307,0
|
| 814 |
+
FICS.US,D,20240510,000000,34.87,34.91,34.82,34.8789,19289,0
|
| 815 |
+
FICS.US,D,20240513,000000,34.895,34.895,34.76,34.7816,22295,0
|
| 816 |
+
FICS.US,D,20240514,000000,34.84,34.88,34.76,34.86,16203,0
|
| 817 |
+
FICS.US,D,20240515,000000,34.98,35.198,34.9799,35.198,10517,0
|
| 818 |
+
FICS.US,D,20240516,000000,35.07,35.135,35.04,35.04,9731,0
|
| 819 |
+
FICS.US,D,20240517,000000,35.04,35.1639,34.98,35.1421,8776,0
|
| 820 |
+
FICS.US,D,20240520,000000,35.105,35.19,35.07,35.0806,10385,0
|
| 821 |
+
FICS.US,D,20240521,000000,35.08,35.18,35.06,35.1597,12765,0
|
| 822 |
+
FICS.US,D,20240522,000000,35.045,35.09,34.875,34.948,23550,0
|
| 823 |
+
FICS.US,D,20240523,000000,35.34,35.34,34.83,34.92,10758,0
|
| 824 |
+
FICS.US,D,20240524,000000,35.0499,35.16,35.0499,35.1,12717,0
|
| 825 |
+
FICS.US,D,20240528,000000,35.18,35.18,34.86,34.93,24107,0
|
| 826 |
+
FICS.US,D,20240529,000000,34.71,34.71,34.4946,34.4946,32064,0
|
| 827 |
+
FICS.US,D,20240530,000000,34.68,34.779,34.63,34.6684,19110,0
|
| 828 |
+
FICS.US,D,20240531,000000,34.97,35.07,34.78,35.0606,25634,0
|
| 829 |
+
FICS.US,D,20240603,000000,35.13,35.2799,34.98,35.14,19437,0
|
| 830 |
+
FICS.US,D,20240604,000000,35.14,35.14,34.81,35.08,32543,0
|
| 831 |
+
FICS.US,D,20240605,000000,35.3505,35.48,35.2499,35.4472,21860,0
|
| 832 |
+
FICS.US,D,20240606,000000,35.57,35.66,35.5295,35.66,15366,0
|
| 833 |
+
FICS.US,D,20240607,000000,35.34,35.47,35.27,35.27,17080,0
|
| 834 |
+
FICS.US,D,20240610,000000,35.08,35.17,34.97,35.135,29732,0
|
| 835 |
+
FICS.US,D,20240611,000000,34.89,34.9,34.6586,34.8471,28503,0
|
| 836 |
+
FICS.US,D,20240612,000000,35.5,35.6,35.38,35.4245,14125,0
|
| 837 |
+
FICS.US,D,20240613,000000,35.24,35.24,34.88,35.0204,20460,0
|
| 838 |
+
FICS.US,D,20240614,000000,34.555,34.59,34.36,34.55,21077,0
|
| 839 |
+
FICS.US,D,20240617,000000,34.59,34.81,34.54,34.7884,35997,0
|
| 840 |
+
FICS.US,D,20240618,000000,34.93,35.09,34.93,35.06,247029,0
|
| 841 |
+
FICS.US,D,20240620,000000,34.84,35.07,34.84,35.01,20467,0
|
| 842 |
+
FICS.US,D,20240621,000000,34.74,34.86,34.71,34.78,101357,0
|
| 843 |
+
FICS.US,D,20240624,000000,35.08,35.23,35,35.03,24569,0
|
| 844 |
+
FICS.US,D,20240625,000000,34.86,34.99,34.79,34.92,66334,0
|
| 845 |
+
FICS.US,D,20240626,000000,34.66,34.7,34.52,34.6363,18152,0
|
| 846 |
+
FICS.US,D,20240627,000000,34.43,34.449,34.2701,34.3519,17922,0
|
| 847 |
+
FICS.US,D,20240628,000000,34.27,34.27,34.1201,34.2,28537,0
|
| 848 |
+
FICS.US,D,20240701,000000,34.509,34.52,34.25,34.33,98145,0
|
| 849 |
+
FICS.US,D,20240702,000000,34.01,34.23,33.9601,34.21,23798,0
|
| 850 |
+
FICS.US,D,20240703,000000,34.54,34.61,34.5,34.5545,19579,0
|
| 851 |
+
FICS.US,D,20240705,000000,34.71,34.81,34.553,34.71,50455,0
|
| 852 |
+
FICS.US,D,20240708,000000,34.89,34.89,34.64,34.69,30124,0
|
| 853 |
+
FICS.US,D,20240709,000000,34.57,34.62,34.4428,34.5,24509,0
|
| 854 |
+
FICS.US,D,20240710,000000,34.72,34.81,34.59,34.81,18742,0
|
| 855 |
+
FICS.US,D,20240711,000000,35.11,35.16,34.98,35.01,60388,0
|
| 856 |
+
FICS.US,D,20240712,000000,35.32,35.51,35.31,35.44,14242,0
|
| 857 |
+
FICS.US,D,20240715,000000,35.28,35.28,35.095,35.1238,12141,0
|
| 858 |
+
FICS.US,D,20240716,000000,35.059,35.28,35.0582,35.28,26890,0
|
| 859 |
+
FICS.US,D,20240717,000000,35.12,35.291,35.12,35.2365,14275,0
|
| 860 |
+
FICS.US,D,20240718,000000,35.42,35.42,34.9526,35.02,16796,0
|
| 861 |
+
FICS.US,D,20240719,000000,34.99,34.99,34.75,34.81,17728,0
|
| 862 |
+
FICS.US,D,20240722,000000,35,35.08,34.9,35.08,20652,0
|
| 863 |
+
FICS.US,D,20240723,000000,35,35,34.845,34.85,10938,0
|
| 864 |
+
FICS.US,D,20240724,000000,34.81,34.919,34.63,34.63,13498,0
|
| 865 |
+
FICS.US,D,20240725,000000,34.6,34.83,34.461,34.59,51261,0
|
| 866 |
+
FICS.US,D,20240726,000000,34.85,35.1,34.8499,35.08,17335,0
|
| 867 |
+
FICS.US,D,20240729,000000,34.85,34.85,34.7204,34.83,8066,0
|
| 868 |
+
FICS.US,D,20240730,000000,34.88,35.03,34.87,35.01,28007,0
|
| 869 |
+
FICS.US,D,20240731,000000,35.18,35.34,35.105,35.16,19351,0
|
| 870 |
+
FICS.US,D,20240801,000000,35.04,35.04,34.362,34.51,16513,0
|
| 871 |
+
FICS.US,D,20240802,000000,34.35,34.44,34.229,34.38,19469,0
|
| 872 |
+
FICS.US,D,20240805,000000,33.59,33.7881,33.59,33.74,22786,0
|
| 873 |
+
FICS.US,D,20240806,000000,33.57,33.91,33.51,33.81,72843,0
|
| 874 |
+
FICS.US,D,20240807,000000,34.23,34.3,33.94,33.98,17743,0
|
| 875 |
+
FICS.US,D,20240808,000000,34.09,34.33,34.01,34.32,17418,0
|
| 876 |
+
FICS.US,D,20240809,000000,34.29,34.46,34.23,34.46,27135,0
|
| 877 |
+
FICS.US,D,20240812,000000,34.45,34.485,34.33,34.3951,108553,0
|
| 878 |
+
FICS.US,D,20240813,000000,34.5792,34.93,34.5792,34.89,48629,0
|
| 879 |
+
FICS.US,D,20240814,000000,34.91,35.0845,34.91,35.03,11218,0
|
| 880 |
+
FICS.US,D,20240815,000000,35.2,35.33,35.18,35.27,28493,0
|
| 881 |
+
FICS.US,D,20240816,000000,35.24,35.4199,35.24,35.35,121642,0
|
| 882 |
+
FICS.US,D,20240819,000000,35.6,35.83,35.58,35.81,23769,0
|
| 883 |
+
FICS.US,D,20240820,000000,35.82,35.865,35.8049,35.85,13583,0
|
| 884 |
+
FICS.US,D,20240821,000000,35.98,36.16,35.93,36.13,9098,0
|
| 885 |
+
FICS.US,D,20240822,000000,36.3,36.3,35.995,36.04,30557,0
|
| 886 |
+
FICS.US,D,20240823,000000,36.21,36.57,36.16,36.52,10611,0
|
| 887 |
+
FICS.US,D,20240826,000000,36.5,36.57,36.45,36.5064,11158,0
|
| 888 |
+
FICS.US,D,20240827,000000,36.64,36.79,36.64,36.79,11092,0
|
| 889 |
+
FICS.US,D,20240828,000000,36.76,36.87,36.645,36.7491,29439,0
|
| 890 |
+
FICS.US,D,20240829,000000,36.88,37.01,36.77,36.8553,18167,0
|
| 891 |
+
FICS.US,D,20240830,000000,36.83,36.87,36.6424,36.75,12586,0
|
| 892 |
+
FICS.US,D,20240903,000000,36.69,36.69,36.33,36.43,22275,0
|
| 893 |
+
FICS.US,D,20240904,000000,36.28,36.51,36.28,36.42,18933,0
|
| 894 |
+
FICS.US,D,20240905,000000,36.28,36.35,36.14,36.27,11051,0
|
| 895 |
+
FICS.US,D,20240906,000000,36.38,36.44,35.8757,35.96,14095,0
|
| 896 |
+
FICS.US,D,20240909,000000,36.14,36.34,36.14,36.23,13536,0
|
| 897 |
+
FICS.US,D,20240910,000000,36.18,36.21,35.9899,36.21,11212,0
|
| 898 |
+
FICS.US,D,20240911,000000,36.25,36.31,35.8799,36.3074,85584,0
|
| 899 |
+
FICS.US,D,20240912,000000,36.36,36.72,36.31,36.71,23392,0
|
| 900 |
+
FICS.US,D,20240913,000000,36.83,36.88,36.7751,36.82,7161,0
|
| 901 |
+
FICS.US,D,20240916,000000,36.9,37.1,36.88,37.0868,8882,0
|
| 902 |
+
FICS.US,D,20240917,000000,37.07,37.089,36.8715,36.92,15057,0
|
| 903 |
+
FICS.US,D,20240918,000000,36.87,37.1492,36.6919,36.77,17066,0
|
| 904 |
+
FICS.US,D,20240919,000000,37.25,37.3392,37.1,37.24,82283,0
|
| 905 |
+
FICS.US,D,20240920,000000,37.03,37.03,36.8184,36.89,16826,0
|
| 906 |
+
FICS.US,D,20240923,000000,37.06,37.18,37.06,37.18,25747,0
|
| 907 |
+
FICS.US,D,20240924,000000,37.27,37.54,37.27,37.54,15708,0
|
| 908 |
+
FICS.US,D,20240925,000000,37.58,37.58,37.29,37.29,9290,0
|
| 909 |
+
FICS.US,D,20240926,000000,37.63,37.8052,37.545,37.78,15513,0
|
| 910 |
+
FICS.US,D,20240927,000000,37.78,37.93,37.67,37.69,11287,0
|
| 911 |
+
FICS.US,D,20240930,000000,37.63,37.66,37.339,37.48,58304,0
|
| 912 |
+
FICS.US,D,20241001,000000,37.42,37.42,37.0513,37.2,8723,0
|
| 913 |
+
FICS.US,D,20241002,000000,37.08,37.12,36.94,37.03,10809,0
|
| 914 |
+
FICS.US,D,20241003,000000,36.84,36.84,36.66,36.78,15913,0
|
| 915 |
+
FICS.US,D,20241004,000000,36.64,36.81,36.61,36.76,27844,0
|
| 916 |
+
FICS.US,D,20241007,000000,36.71,36.71,36.3836,36.47,16364,0
|
| 917 |
+
FICS.US,D,20241008,000000,36.56,36.58,36.4801,36.58,23851,0
|
| 918 |
+
FICS.US,D,20241009,000000,36.55,36.77,36.55,36.77,18271,0
|
| 919 |
+
FICS.US,D,20241010,000000,36.67,36.67,36.49,36.545,93089,0
|
| 920 |
+
FICS.US,D,20241011,000000,36.71,36.89,36.69,36.86,18836,0
|
| 921 |
+
FICS.US,D,20241014,000000,36.88,37.06,36.8199,37.0399,9341,0
|
| 922 |
+
FICS.US,D,20241015,000000,37.04,37.04,36.75,36.83,16908,0
|
| 923 |
+
FICS.US,D,20241016,000000,36.83,36.848,36.7404,36.75,23334,0
|
| 924 |
+
FICS.US,D,20241017,000000,36.95,36.95,36.816,36.87,14665,0
|
| 925 |
+
FICS.US,D,20241018,000000,36.81,36.96,36.7988,36.89,15810,0
|
| 926 |
+
FICS.US,D,20241021,000000,36.7794,36.8,36.5105,36.53,18283,0
|
| 927 |
+
FICS.US,D,20241022,000000,36.32,36.34,36.21,36.27,46338,0
|
| 928 |
+
FICS.US,D,20241023,000000,36.05,36.11,35.944,36.05,11716,0
|
| 929 |
+
FICS.US,D,20241024,000000,36.19,36.3,35.9837,36.07,10961,0
|
| 930 |
+
FICS.US,D,20241025,000000,36.07,36.18,35.83,35.83,17484,0
|
| 931 |
+
FICS.US,D,20241028,000000,36.15,36.3797,36.15,36.35,6811,0
|
| 932 |
+
FICS.US,D,20241029,000000,36.13,36.1899,36.04,36.05,8784,0
|
| 933 |
+
FICS.US,D,20241030,000000,35.62,35.87,35.62,35.71,12784,0
|
| 934 |
+
FICS.US,D,20241031,000000,35.6,35.6,35.1734,35.39,13143,0
|
| 935 |
+
FICS.US,D,20241101,000000,35.66,35.7279,35.53,35.54,18297,0
|
| 936 |
+
FICS.US,D,20241104,000000,35.73,35.78,35.531,35.5341,27815,0
|
| 937 |
+
FICS.US,D,20241105,000000,35.7,35.9399,35.7,35.92,8229,0
|
| 938 |
+
FICS.US,D,20241106,000000,35.45,35.45,35.1854,35.34,44334,0
|
| 939 |
+
FICS.US,D,20241107,000000,35.94,36.0699,35.86,36.03,23756,0
|
| 940 |
+
FICS.US,D,20241108,000000,35.67,35.67,35.41,35.52,8597,0
|
| 941 |
+
FICS.US,D,20241111,000000,35.71,35.71,35.57,35.5944,14498,0
|
| 942 |
+
FICS.US,D,20241112,000000,35.25,35.25,34.85,35.05,61077,0
|
| 943 |
+
FICS.US,D,20241113,000000,34.97,34.97,34.712,34.93,52572,0
|
| 944 |
+
FICS.US,D,20241114,000000,35.08,35.13,34.7,34.7,67774,0
|
| 945 |
+
FICS.US,D,20241115,000000,34.71,34.83,34.55,34.66,151381,0
|
| 946 |
+
FICS.US,D,20241118,000000,34.64,34.9,34.62,34.7975,141413,0
|
| 947 |
+
FICS.US,D,20241119,000000,34.51,34.87,34.4699,34.81,112884,0
|
| 948 |
+
FICS.US,D,20241120,000000,34.6781,34.84,34.58,34.84,13929,0
|
| 949 |
+
FICS.US,D,20241121,000000,34.85,35,34.7899,35,20829,0
|
| 950 |
+
FICS.US,D,20241122,000000,35,35.12,34.98,35.0939,40512,0
|
| 951 |
+
FICS.US,D,20241125,000000,35.39,35.39,35.11,35.1975,14663,0
|
| 952 |
+
FICS.US,D,20241126,000000,35.09,35.09,34.91,35,25671,0
|
| 953 |
+
FICS.US,D,20241127,000000,35.2,35.43,35.2,35.4163,85865,0
|
| 954 |
+
FICS.US,D,20241129,000000,35.3,35.57,35.3,35.57,15962,0
|
| 955 |
+
FICS.US,D,20241202,000000,35.64,35.74,35.43,35.74,7619,0
|
| 956 |
+
FICS.US,D,20241203,000000,35.8,35.97,35.7181,35.75,32802,0
|
| 957 |
+
FICS.US,D,20241204,000000,35.78,35.92,35.73,35.8132,7958,0
|
| 958 |
+
FICS.US,D,20241205,000000,36,36.12,35.985,36.045,23933,0
|
| 959 |
+
FICS.US,D,20241206,000000,36.08,36.08,35.87,35.93,25427,0
|
| 960 |
+
FICS.US,D,20241209,000000,36.16,36.16,35.88,35.88,26396,0
|
| 961 |
+
FICS.US,D,20241210,000000,35.81,35.81,35.55,35.5532,36020,0
|
| 962 |
+
FICS.US,D,20241211,000000,35.59,35.62,35.484,35.54,20625,0
|
| 963 |
+
FICS.US,D,20241212,000000,35.38,35.46,35.1971,35.1971,11539,0
|
| 964 |
+
FICS.US,D,20241213,000000,35.21,35.21,35.03,35.11,15297,0
|
| 965 |
+
FICS.US,D,20241216,000000,35.04,35.12,34.9832,35.005,16841,0
|
| 966 |
+
FICS.US,D,20241217,000000,35.02,35.03,34.885,34.8969,11928,0
|
| 967 |
+
FICS.US,D,20241218,000000,34.94,34.94,34.005,34.06,27730,0
|
| 968 |
+
FICS.US,D,20241219,000000,34.18,34.18,33.94,33.9608,36264,0
|
| 969 |
+
FICS.US,D,20241220,000000,33.76,34.245,33.76,34.08,29929,0
|
| 970 |
+
FICS.US,D,20241223,000000,34.11,34.17,33.905,34.16,44950,0
|
| 971 |
+
FICS.US,D,20241224,000000,34.2,34.3,34.11,34.3,34845,0
|
| 972 |
+
FICS.US,D,20241226,000000,34.27,34.388,34.24,34.3602,14376,0
|
| 973 |
+
FICS.US,D,20241227,000000,34.15,34.25,34.15,34.21,4864,0
|
| 974 |
+
FICS.US,D,20241230,000000,34.21,34.21,33.88,34.0391,69045,0
|
| 975 |
+
FICS.US,D,20241231,000000,34.16,34.23,33.885,33.9549,44280,0
|
| 976 |
+
FICS.US,D,20250102,000000,34,34.0232,33.7591,33.8449,12637,0
|
| 977 |
+
FICS.US,D,20250103,000000,33.96,33.9632,33.841,33.94,15917,0
|
| 978 |
+
FICS.US,D,20250106,000000,34.164,34.3482,34.0971,34.11,81216,0
|
| 979 |
+
FICS.US,D,20250107,000000,34.36,34.36,34.037,34.08,14560,0
|
| 980 |
+
FICS.US,D,20250108,000000,33.86,34.08,33.86,34.03,48416,0
|
| 981 |
+
FICS.US,D,20250110,000000,34.02,34.02,33.5612,33.66,53427,0
|
| 982 |
+
FICS.US,D,20250113,000000,33.22,33.5,33.22,33.49,33462,0
|
| 983 |
+
FICS.US,D,20250114,000000,33.56,33.61,33.41,33.59,47960,0
|
| 984 |
+
FICS.US,D,20250115,000000,33.99,33.99,33.75,33.91,33678,0
|
| 985 |
+
FICS.US,D,20250116,000000,33.92,34.16,33.89,34.0697,20637,0
|
| 986 |
+
FICS.US,D,20250117,000000,34.32,34.39,34.19,34.22,20506,0
|
| 987 |
+
FICS.US,D,20250121,000000,34.55,34.809,34.55,34.79,40689,0
|
| 988 |
+
FICS.US,D,20250122,000000,34.9,34.9,34.8116,34.82,47521,0
|
| 989 |
+
FICS.US,D,20250123,000000,34.87,35.08,34.84,35.04,24146,0
|
| 990 |
+
FICS.US,D,20250124,000000,35.16,35.288,35.1558,35.1728,47022,0
|
| 991 |
+
FICS.US,D,20250127,000000,35.2,35.46,35.2,35.4349,51724,0
|
| 992 |
+
FICS.US,D,20250128,000000,35.44,35.5,35.29,35.4909,30147,0
|
| 993 |
+
FICS.US,D,20250129,000000,35.52,35.52,35.34,35.4472,40496,0
|
| 994 |
+
FICS.US,D,20250130,000000,35.78,36.03,35.76,35.7928,42602,0
|
| 995 |
+
FICS.US,D,20250131,000000,35.69,35.8999,35.43,35.43,9930,0
|
| 996 |
+
FICS.US,D,20250203,000000,34.9,35.3,34.807,35.12,46787,0
|
| 997 |
+
FICS.US,D,20250204,000000,35.27,35.4856,35.27,35.4441,21481,0
|
| 998 |
+
FICS.US,D,20250205,000000,35.68,35.855,35.67,35.832,22005,0
|
| 999 |
+
FICS.US,D,20250206,000000,35.81,35.969,35.81,35.89,36264,0
|
| 1000 |
+
FICS.US,D,20250207,000000,35.93,35.9399,35.57,35.6006,18607,0
|
| 1001 |
+
FICS.US,D,20250210,000000,35.7646,35.89,35.73,35.7866,36910,0
|
| 1002 |
+
FICS.US,D,20250211,000000,35.81,36.0434,35.81,36.0047,12346,0
|
| 1003 |
+
FICS.US,D,20250212,000000,36.02,36.4082,36.02,36.3,68466,0
|
| 1004 |
+
FICS.US,D,20250213,000000,36.54,36.8074,36.5,36.8074,19928,0
|
| 1005 |
+
FICS.US,D,20250214,000000,36.98,37,36.7648,36.765,13603,0
|
| 1006 |
+
FICS.US,D,20250218,000000,36.99,36.99,36.85,36.94,14921,0
|
| 1007 |
+
FICS.US,D,20250219,000000,36.55,36.5884,36.43,36.51,25741,0
|
| 1008 |
+
FICS.US,D,20250220,000000,36.6,36.7489,36.475,36.68,21547,0
|
| 1009 |
+
FICS.US,D,20250221,000000,36.67,36.67,36.4,36.46,12328,0
|
| 1010 |
+
FICS.US,D,20250224,000000,36.64,36.7889,36.56,36.6109,13661,0
|
| 1011 |
+
FICS.US,D,20250225,000000,36.81,36.93,36.7105,36.85,20440,0
|
| 1012 |
+
FICS.US,D,20250226,000000,36.82,36.9319,36.66,36.72,7164,0
|
| 1013 |
+
FICS.US,D,20250227,000000,36.48,36.51,36.29,36.29,11170,0
|
| 1014 |
+
FICS.US,D,20250228,000000,36.33,36.36,36.03,36.3444,18780,0
|
| 1015 |
+
FICS.US,D,20250303,000000,36.98,37.085,36.675,36.8363,10160,0
|
| 1016 |
+
FICS.US,D,20250304,000000,36.69,37.3835,36.5328,37.0751,56559,0
|
| 1017 |
+
FICS.US,D,20250305,000000,37.34,37.67,37.3285,37.61,35428,0
|
| 1018 |
+
FICS.US,D,20250306,000000,37.22,37.6,37.22,37.29,49340,0
|
| 1019 |
+
FICS.US,D,20250307,000000,37.48,37.8186,37.4,37.8186,16229,0
|
| 1020 |
+
FICS.US,D,20250310,000000,37.7,37.7,37.175,37.41,34251,0
|
| 1021 |
+
FICS.US,D,20250311,000000,37.33,37.33,36.815,36.97,22422,0
|
| 1022 |
+
FICS.US,D,20250312,000000,37.03,37.03,36.7344,36.92,21770,0
|
| 1023 |
+
FICS.US,D,20250313,000000,36.79,36.81,36.58,36.6494,25900,0
|
| 1024 |
+
FICS.US,D,20250314,000000,36.94,37.2129,36.94,37.2129,211087,0
|
| 1025 |
+
FICS.US,D,20250317,000000,37.26,37.567,37.26,37.5214,39845,0
|
| 1026 |
+
FICS.US,D,20250318,000000,37.44,37.44,37.27,37.38,12049,0
|
| 1027 |
+
FICS.US,D,20250319,000000,37.27,37.5399,37.2316,37.4582,15023,0
|
| 1028 |
+
FICS.US,D,20250320,000000,37.11,37.42,37.0999,37.2939,29607,0
|
| 1029 |
+
FICS.US,D,20250321,000000,37.03,37.08,36.96,37.0356,24992,0
|
| 1030 |
+
FICS.US,D,20250324,000000,37.04,37.09,36.92,37.0563,19932,0
|
| 1031 |
+
FICS.US,D,20250325,000000,37.34,37.34,37.2,37.26,20808,0
|
| 1032 |
+
FICS.US,D,20250326,000000,37.17,37.235,36.89,36.98,28369,0
|
| 1033 |
+
FICS.US,D,20250327,000000,36.94,37,36.885,36.9716,18071,0
|
| 1034 |
+
FICS.US,D,20250328,000000,36.99,37,36.85,36.93,21195,0
|
| 1035 |
+
FICS.US,D,20250331,000000,36.44,36.7136,36.3773,36.64,18604,0
|
| 1036 |
+
FICS.US,D,20250401,000000,36.76,36.87,36.655,36.82,25284,0
|
| 1037 |
+
FICS.US,D,20250402,000000,36.71,36.98,36.6872,36.98,27484,0
|
| 1038 |
+
FICS.US,D,20250403,000000,37.34,37.36,37.06,37.11,10360,0
|
| 1039 |
+
FICS.US,D,20250404,000000,35.96,35.96,34.85,34.9325,54640,0
|
| 1040 |
+
FICS.US,D,20250407,000000,33.69,34.22,32.79,33.47,146072,0
|
| 1041 |
+
FICS.US,D,20250408,000000,34.6,34.785,33.42,33.73,60321,0
|
| 1042 |
+
FICS.US,D,20250409,000000,33.86,38.65,33.689,35.67,37004,0
|
| 1043 |
+
FICS.US,D,20250410,000000,35.42,35.7,35.03,35.68,56121,0
|
| 1044 |
+
FICS.US,D,20250411,000000,35.96,36.5901,35.78,36.57,16408,0
|
| 1045 |
+
FICS.US,D,20250414,000000,36.7,37.01,36.61,36.8491,15061,0
|
| 1046 |
+
FICS.US,D,20250415,000000,37.17,37.2995,37.0841,37.15,21285,0
|
| 1047 |
+
FICS.US,D,20250416,000000,37.14,37.3053,36.959,37.08,15905,0
|
| 1048 |
+
FICS.US,D,20250417,000000,37.37,37.575,37.2444,37.4406,48571,0
|
| 1049 |
+
FICS.US,D,20250421,000000,37.53,37.9013,37.165,37.31,40559,0
|
| 1050 |
+
FICS.US,D,20250422,000000,37.57,38.0475,37.57,37.86,29657,0
|
| 1051 |
+
FICS.US,D,20250423,000000,37.81,38.08,37.6076,37.66,33163,0
|
| 1052 |
+
FICS.US,D,20250424,000000,37.98,38.21,37.86,38.2,37711,0
|
| 1053 |
+
FICS.US,D,20250425,000000,38.05,38.126,37.94,38.07,33544,0
|
| 1054 |
+
FICS.US,D,20250428,000000,37.98,38.349,37.98,38.29,80990,0
|
| 1055 |
+
FICS.US,D,20250429,000000,38.25,38.37,38.19,38.37,16251,0
|
| 1056 |
+
FICS.US,D,20250430,000000,38.52,38.849,38.32,38.6519,28535,0
|
| 1057 |
+
FICS.US,D,20250501,000000,38.57,38.6486,38.245,38.27,71163,0
|
| 1058 |
+
FICS.US,D,20250502,000000,39.02,39.15,38.93,39.06,35558,0
|
| 1059 |
+
FICS.US,D,20250505,000000,39.15,39.28,39.1246,39.1433,16532,0
|
| 1060 |
+
FICS.US,D,20250506,000000,39.2,39.345,38.99,39.08,94378,0
|
| 1061 |
+
FICS.US,D,20250507,000000,38.92,39.2,38.82,38.82,43266,0
|
| 1062 |
+
FICS.US,D,20250508,000000,38.86,38.86,38.44,38.44,73184,0
|
| 1063 |
+
FICS.US,D,20250509,000000,38.72,38.72,38.59,38.64,13988,0
|
| 1064 |
+
FICS.US,D,20250512,000000,38.45,38.51,38.16,38.43,24225,0
|
| 1065 |
+
FICS.US,D,20250513,000000,38.47,38.505,38.38,38.46,28090,0
|
| 1066 |
+
FICS.US,D,20250514,000000,38.61,38.61,38.2801,38.3331,48525,0
|
| 1067 |
+
FICS.US,D,20250515,000000,38.67,39.11,38.6693,39.11,84148,0
|
| 1068 |
+
FICS.US,D,20250516,000000,39,39.29,38.95,39.12,25995,0
|
| 1069 |
+
FICS.US,D,20250519,000000,39.2,39.6,39.2,39.6,18489,0
|
| 1070 |
+
FICS.US,D,20250520,000000,39.64,39.85,39.64,39.77,25281,0
|
| 1071 |
+
FICS.US,D,20250521,000000,39.81,40.05,39.6758,39.6758,104098,0
|
| 1072 |
+
FICS.US,D,20250522,000000,39.45,39.8099,39.375,39.59,61720,0
|
| 1073 |
+
FICS.US,D,20250523,000000,39.35,39.84,39.35,39.78,76077,0
|
| 1074 |
+
FICS.US,D,20250527,000000,40.18,40.18,39.93,39.9819,28758,0
|
| 1075 |
+
FICS.US,D,20250528,000000,39.66,39.75,39.53,39.6112,28299,0
|
| 1076 |
+
FICS.US,D,20250529,000000,39.74,39.81,39.59,39.69,31496,0
|
| 1077 |
+
FICS.US,D,20250530,000000,39.73,39.895,39.63,39.8454,27507,0
|
| 1078 |
+
FICS.US,D,20250602,000000,39.84,40.18,39.76,40.08,62076,0
|
| 1079 |
+
FICS.US,D,20250603,000000,39.7,39.82,39.52,39.695,25187,0
|
| 1080 |
+
FICS.US,D,20250604,000000,39.93,40.18,39.8757,40.0151,83903,0
|
| 1081 |
+
FICS.US,D,20250605,000000,40.13,40.13,39.92,39.9303,24139,0
|
| 1082 |
+
FICS.US,D,20250606,000000,39.86,39.96,39.8565,39.91,13763,0
|
| 1083 |
+
FICS.US,D,20250609,000000,39.82,39.9793,39.76,39.87,15405,0
|
| 1084 |
+
FICS.US,D,20250610,000000,39.94,40.1,39.9,39.93,34174,0
|
| 1085 |
+
FICS.US,D,20250611,000000,40.08,40.1,39.887667,39.94,53273,0
|
| 1086 |
+
FICS.US,D,20250612,000000,40.09,40.24,40.09,40.215,16882,0
|
| 1087 |
+
FICS.US,D,20250613,000000,39.71,39.85,39.52,39.59,22541,0
|
| 1088 |
+
FICS.US,D,20250616,000000,39.885,40.0491,39.6,39.64,22142,0
|
| 1089 |
+
FICS.US,D,20250617,000000,39.54,39.54,39.0701,39.13,50806,0
|
| 1090 |
+
FICS.US,D,20250618,000000,39.13,39.27,39.01,39.04,31123,0
|
| 1091 |
+
FICS.US,D,20250620,000000,39.08,39.08,38.65,38.65,26945,0
|
| 1092 |
+
FICS.US,D,20250623,000000,38.5,39.17,38.5,39.17,29252,0
|
| 1093 |
+
FICS.US,D,20250624,000000,39.31,39.46,39.2132,39.41,36829,0
|
| 1094 |
+
FICS.US,D,20250625,000000,39.12,39.12,38.9707,39.06,20308,0
|
| 1095 |
+
FICS.US,D,20250626,000000,38.78,39.08,38.763,39.02,80900,0
|
| 1096 |
+
FICS.US,D,20250627,000000,39.09,39.27,38.9827,39.14,32832,0
|
| 1097 |
+
FICS.US,D,20250630,000000,39.27,39.3547,39.0971,39.3547,96255,0
|
| 1098 |
+
FICS.US,D,20250701,000000,39.3,39.53,39.25,39.4647,16454,0
|
| 1099 |
+
FICS.US,D,20250702,000000,39.21,39.44,39.11,39.3236,23125,0
|
| 1100 |
+
FICS.US,D,20250703,000000,39.32,39.3891,39.2784,39.3388,10650,0
|
| 1101 |
+
FICS.US,D,20250707,000000,39.31,39.34,39.09,39.22,30645,0
|
| 1102 |
+
FICS.US,D,20250708,000000,39.03,39.28,38.91,39.2506,25909,0
|
| 1103 |
+
FICS.US,D,20250709,000000,39.4,39.4296,39.2231,39.4239,18286,0
|
| 1104 |
+
FICS.US,D,20250710,000000,39.49,39.685,39.415,39.6189,13542,0
|
| 1105 |
+
FICS.US,D,20250711,000000,39.34,39.34,39.157,39.16,14607,0
|
| 1106 |
+
FICS.US,D,20250714,000000,39.07,39.27,39.07,39.19,11412,0
|
| 1107 |
+
FICS.US,D,20250715,000000,39.24,39.24,38.7,38.7,18612,0
|
| 1108 |
+
FICS.US,D,20250716,000000,38.84,39.11,38.7245,39.0553,20692,0
|
| 1109 |
+
FICS.US,D,20250717,000000,38.94,39.03,38.8591,39.0117,17812,0
|
| 1110 |
+
FICS.US,D,20250718,000000,39.22,39.22,38.88,38.9218,10379,0
|
| 1111 |
+
FICS.US,D,20250721,000000,39.08,39.29,39.024,39.0553,8771,0
|
| 1112 |
+
FICS.US,D,20250722,000000,39.07,39.4399,39.07,39.4163,12896,0
|
| 1113 |
+
FICS.US,D,20250723,000000,39.61,39.99,39.560743,39.9709,22761,0
|
| 1114 |
+
FICS.US,D,20250724,000000,39.68,39.83,39.62,39.6287,24157,0
|
| 1115 |
+
FICS.US,D,20250725,000000,39.38,39.49,39.24,39.4782,9254,0
|
| 1116 |
+
FICS.US,D,20250728,000000,39.06,39.06,38.7635,38.8128,24001,0
|
| 1117 |
+
FICS.US,D,20250729,000000,38.84,38.91,38.81,38.8662,22037,0
|
| 1118 |
+
FICS.US,D,20250730,000000,38.59,38.64,38.32,38.4013,22005,0
|
| 1119 |
+
FICS.US,D,20250731,000000,38.16,38.54,38.0501,38.0532,10480,0
|
| 1120 |
+
FICS.US,D,20250801,000000,38.05,38.0555,37.84,38.0555,18989,0
|
| 1121 |
+
FICS.US,D,20250804,000000,38.13,38.4197,38.12,38.2612,83190,0
|
| 1122 |
+
FICS.US,D,20250805,000000,38.45,38.51,38.35,38.4191,19882,0
|
| 1123 |
+
FICS.US,D,20250806,000000,38.44,38.4999,38.33,38.3908,15967,0
|
| 1124 |
+
FICS.US,D,20250807,000000,38.75,38.83,38.58,38.7264,25847,0
|
| 1125 |
+
FICS.US,D,20250808,000000,38.4,38.4995,38.3398,38.3966,9088,0
|
| 1126 |
+
FICS.US,D,20250811,000000,38.32,38.33,38.2111,38.2977,33807,0
|
| 1127 |
+
FICS.US,D,20250812,000000,38.22,38.4199,38.2001,38.4,10397,0
|
| 1128 |
+
FICS.US,D,20250813,000000,38.52,38.79,38.52,38.6295,19225,0
|
| 1129 |
+
FICS.US,D,20250814,000000,38.4,38.67,38.4,38.5649,22119,0
|
| 1130 |
+
FICS.US,D,20250815,000000,38.5786,38.6899,38.5786,38.6406,43401,0
|
| 1131 |
+
FICS.US,D,20250818,000000,38.45,38.566,38.4429,38.5575,20693,0
|
| 1132 |
+
FICS.US,D,20250819,000000,38.73,38.748188,38.585,38.6549,17426,0
|
| 1133 |
+
FICS.US,D,20250820,000000,38.91,39.16,38.91,39.0591,23121,0
|
| 1134 |
+
FICS.US,D,20250821,000000,38.78,38.825,38.69,38.7957,38043,0
|
| 1135 |
+
FICS.US,D,20250822,000000,38.79,39.21,38.79,39.1372,8520,0
|
| 1136 |
+
FICS.US,D,20250825,000000,39,39,38.61,38.6183,12366,0
|
| 1137 |
+
FICS.US,D,20250826,000000,38.56,38.56,38.47,38.545,13642,0
|
| 1138 |
+
FICS.US,D,20250827,000000,38.35,38.67,38.35,38.66,16119,0
|
| 1139 |
+
FICS.US,D,20250828,000000,38.65,38.72,38.61,38.706,20789,0
|
| 1140 |
+
FICS.US,D,20250829,000000,38.56,38.66,38.533,38.6505,17654,0
|
| 1141 |
+
FICS.US,D,20250902,000000,38.01,38.21,38.01,38.1876,17926,0
|
| 1142 |
+
FICS.US,D,20250903,000000,38.19,38.4899,38.19,38.4156,17680,0
|
| 1143 |
+
FICS.US,D,20250904,000000,38.77,38.77,38.58,38.6973,12844,0
|
| 1144 |
+
FICS.US,D,20250905,000000,39.02,39.143,38.9256,38.97,22525,0
|
| 1145 |
+
FICS.US,D,20250908,000000,39.13,39.16,39.0004,39.1432,34195,0
|
| 1146 |
+
FICS.US,D,20250909,000000,39.05,39.05,38.9275,39.0224,14588,0
|
| 1147 |
+
FICS.US,D,20250910,000000,38.86,38.86,38.6,38.67,9191,0
|
| 1148 |
+
FICS.US,D,20250911,000000,38.74,39.02,38.25,39.02,14951,0
|
| 1149 |
+
FICS.US,D,20250912,000000,38.95,38.96,38.809,38.89,30201,0
|
| 1150 |
+
FICS.US,D,20250915,000000,38.81,38.82,38.71,38.8,15610,0
|
| 1151 |
+
FICS.US,D,20250916,000000,38.65,38.65,38.47,38.6149,23281,0
|
| 1152 |
+
FICS.US,D,20250917,000000,38.53,38.77,38.425,38.4468,21898,0
|
| 1153 |
+
FICS.US,D,20250918,000000,38.3,38.4095,38.2,38.365,649746,0
|
| 1154 |
+
FICS.US,D,20250919,000000,38.24,38.24,38.05,38.1347,13300,0
|
| 1155 |
+
FICS.US,D,20250922,000000,38.14,38.18,38.05,38.1558,34590,0
|
| 1156 |
+
FICS.US,D,20250923,000000,38.2499,38.2499,38.03,38.08,36328,0
|
| 1157 |
+
FICS.US,D,20250924,000000,37.78,37.868266,37.58,37.7229,13080,0
|
| 1158 |
+
FICS.US,D,20250925,000000,37.51,37.51,37.25,37.3743,11030,0
|
| 1159 |
+
FICS.US,D,20250926,000000,37.55,37.5596,37.455,37.5584,15472,0
|
| 1160 |
+
FICS.US,D,20250929,000000,37.68,37.77,37.6504,37.7552,24876,0
|
| 1161 |
+
FICS.US,D,20250930,000000,37.8,38.1431,37.8,38.1431,19651,0
|
| 1162 |
+
FICS.US,D,20251001,000000,38.24,38.4,38.24,38.3641,9363,0
|
| 1163 |
+
FICS.US,D,20251002,000000,38.362,38.43,38.18,38.4001,18113,0
|
| 1164 |
+
FICS.US,D,20251003,000000,38.4,38.65,38.4,38.595,15548,0
|
| 1165 |
+
FICS.US,D,20251006,000000,38.6,38.655,38.55,38.6093,11918,0
|
| 1166 |
+
FICS.US,D,20251007,000000,38.53,38.6,38.42,38.4533,17555,0
|
| 1167 |
+
FICS.US,D,20251008,000000,38.64,38.64,38.45,38.5964,19967,0
|
| 1168 |
+
FICS.US,D,20251009,000000,38.57,38.57,38.1902,38.2746,36461,0
|
| 1169 |
+
FICS.US,D,20251010,000000,38.48,38.5,38.17,38.207,16255,0
|
| 1170 |
+
FICS.US,D,20251013,000000,38.21,38.42,38.2,38.3897,22511,0
|
| 1171 |
+
FICS.US,D,20251014,000000,38.245,38.645,38.245,38.5647,23142,0
|
| 1172 |
+
FICS.US,D,20251015,000000,38.59,38.78,38.59,38.7423,17522,0
|
| 1173 |
+
FICS.US,D,20251016,000000,38.8,38.97,38.75,38.8286,6998,0
|
| 1174 |
+
FICS.US,D,20251017,000000,38.63,38.89,38.63,38.8711,3456,0
|
| 1175 |
+
FICS.US,D,20251020,000000,38.84,39.075,38.8,38.965,14241,0
|
| 1176 |
+
FICS.US,D,20251021,000000,38.86,38.95,38.8192,38.8192,50867,0
|
| 1177 |
+
FICS.US,D,20251022,000000,38.86,39.07,38.86,38.995,13350,0
|
| 1178 |
+
FICS.US,D,20251023,000000,39.16,39.28,39.115,39.1728,13022,0
|
| 1179 |
+
FICS.US,D,20251024,000000,39.27,39.305,39.2143,39.2304,7960,0
|
| 1180 |
+
FICS.US,D,20251027,000000,39.33,39.37,39.2716,39.3514,20119,0
|
| 1181 |
+
FICS.US,D,20251028,000000,39.13,39.18,39.02,39.0563,30406,0
|
| 1182 |
+
FICS.US,D,20251029,000000,38.98,38.98,38.54,38.611,8606,0
|
| 1183 |
+
FICS.US,D,20251030,000000,38.36,38.72,38.36,38.5674,106054,0
|
| 1184 |
+
FICS.US,D,20251031,000000,38.33,38.3385,38.2,38.2945,213220,0
|
| 1185 |
+
FICS.US,D,20251103,000000,38.21,38.21,38.0778,38.1239,32339,0
|
| 1186 |
+
FICS.US,D,20251104,000000,37.87,39.46,37.87,37.9424,20954,0
|
| 1187 |
+
FICS.US,D,20251105,000000,38.22,38.47,38.22,38.3754,14823,0
|
| 1188 |
+
FICS.US,D,20251106,000000,38.31,38.36,38.129,38.2564,20127,0
|
| 1189 |
+
FICS.US,D,20251107,000000,38.16,38.52,38.15,38.5009,43972,0
|
| 1190 |
+
FICS.US,D,20251110,000000,38.58,38.76,38.49,38.7368,14340,0
|
| 1191 |
+
FICS.US,D,20251111,000000,38.96,39.179,38.96,39.1215,20999,0
|
| 1192 |
+
FICS.US,D,20251112,000000,38.94,39.1965,38.94,39.1452,9272,0
|
| 1193 |
+
FICS.US,D,20251113,000000,39.01,39.23,38.8398,38.8398,28365,0
|
| 1194 |
+
FICS.US,D,20251114,000000,38.59,39.005,38.59,38.7025,13148,0
|
| 1195 |
+
FICS.US,D,20251117,000000,38.49,38.559,38.17,38.2648,30590,0
|
| 1196 |
+
FICS.US,D,20251118,000000,38.01,38.31,37.999,38.2512,127137,0
|
| 1197 |
+
FICS.US,D,20251119,000000,38.2,38.2,37.8736,38.0484,26420,0
|
| 1198 |
+
FICS.US,D,20251120,000000,38.11,38.18,37.6536,37.6536,31083,0
|
| 1199 |
+
FICS.US,D,20251121,000000,38.06,38.47,38.03,38.4344,27947,0
|
| 1200 |
+
FICS.US,D,20251124,000000,38.32,38.375,38.1682,38.2623,15886,0
|
| 1201 |
+
FICS.US,D,20251125,000000,38.53,38.78,38.46,38.7488,25718,0
|
| 1202 |
+
FICS.US,D,20251126,000000,38.82,39.11,38.82,38.9954,6756,0
|
| 1203 |
+
FICS.US,D,20251128,000000,38.99,39.15,38.44,39.1091,5190,0
|
| 1204 |
+
FICS.US,D,20251201,000000,38.978,39.08,38.843,38.843,18048,0
|
| 1205 |
+
FICS.US,D,20251202,000000,38.9,38.91,38.78,38.862,22986,0
|
| 1206 |
+
FICS.US,D,20251203,000000,39.01,39.22,38.98,39.1053,22478,0
|
| 1207 |
+
FICS.US,D,20251204,000000,39.17,39.27,38.665,39.1215,19167,0
|
| 1208 |
+
FICS.US,D,20251205,000000,39.235,39.235,39.0497,39.0862,12730,0
|
| 1209 |
+
FICS.US,D,20251208,000000,39.08,39.08,38.8441,38.8879,18854,0
|
| 1210 |
+
FICS.US,D,20251209,000000,38.96,39.1,38.82,38.8488,54617,0
|
| 1211 |
+
FICS.US,D,20251210,000000,39.02,40.1501,38.63,39.314,18260,0
|
| 1212 |
+
FICS.US,D,20251211,000000,39.37,39.5696,39.37,39.4986,33293,0
|
| 1213 |
+
FICS.US,D,20251212,000000,39.45,39.52,39.02,39.3543,16958,0
|
| 1214 |
+
FICS.US,D,20251215,000000,39.6,39.7,39.495,39.6431,12514,0
|
| 1215 |
+
FICS.US,D,20251216,000000,39.7,39.7,39.36,39.5184,23951,0
|
| 1216 |
+
FICS.US,D,20251217,000000,39.47,39.54,39.345,39.3833,15487,0
|
| 1217 |
+
FICS.US,D,20251218,000000,39.7,39.8394,39.45,39.683,14483,0
|
| 1218 |
+
FICS.US,D,20251219,000000,39.76,39.9692,39.76,39.83,19955,0
|
| 1219 |
+
FICS.US,D,20251222,000000,39.9201,40.11,39.9201,40.065,11317,0
|
| 1220 |
+
FICS.US,D,20251223,000000,40.21,40.279,40.18,40.2393,6736,0
|
| 1221 |
+
FICS.US,D,20251224,000000,40.2007,40.38,40.2007,40.235,6934,0
|
| 1222 |
+
FICS.US,D,20251226,000000,40.3406,40.3459,40.23,40.33,6483,0
|
| 1223 |
+
FICS.US,D,20251229,000000,40.24,40.325,40.1895,40.2296,7246,0
|
| 1224 |
+
FICS.US,D,20251230,000000,40.26,40.378,40.26,40.29,20360,0
|
| 1225 |
+
FICS.US,D,20251231,000000,40.22,40.51,40.055,40.1108,15835,0
|
| 1226 |
+
FICS.US,D,20260102,000000,40.11,40.1154,39.955,40.0666,24786,0
|
| 1227 |
+
FICS.US,D,20260105,000000,39.72,40.31,39.72,40.265,61660,0
|
| 1228 |
+
FICS.US,D,20260106,000000,40.36,40.52,40.36,40.445,64589,0
|
| 1229 |
+
FICS.US,D,20260107,000000,40.27,40.29,40.130247,40.225,74048,0
|
| 1230 |
+
FICS.US,D,20260108,000000,40.08,40.34,40.08,40.33,18362,0
|
| 1231 |
+
FICS.US,D,20260109,000000,40.24,40.35,40.2294,40.325,11672,0
|
| 1232 |
+
FICS.US,D,20260112,000000,40.41,40.59,40.41,40.54,16000,0
|
| 1233 |
+
FICS.US,D,20260113,000000,40.45,40.45,40.1739,40.2532,71623,0
|
| 1234 |
+
FICS.US,D,20260114,000000,40.39,40.5,40.345,40.4612,62590,0
|
| 1235 |
+
FICS.US,D,20260115,000000,40.43,40.48,40.285,40.285,31662,0
|
| 1236 |
+
FICS.US,D,20260116,000000,40.32,40.32,40.15,40.2926,12189,0
|
| 1237 |
+
FICS.US,D,20260120,000000,40.22,40.2399,39.9355,40.0214,73208,0
|
| 1238 |
+
FICS.US,D,20260121,000000,40.06,40.21,39.8,40.11,39086,0
|
| 1239 |
+
FICS.US,D,20260122,000000,40.2,40.29,40.1587,40.2264,37535,0
|
| 1240 |
+
FICS.US,D,20260123,000000,40.03,40.465,40.022,40.465,40942,0
|
| 1241 |
+
FICS.US,D,20260126,000000,40.57,40.7,40.4682,40.5468,90884,0
|
| 1242 |
+
FICS.US,D,20260127,000000,40.87,41.03,40.8201,40.9695,68350,0
|
| 1243 |
+
FICS.US,D,20260128,000000,40.68,40.73,40.36,40.5244,17245,0
|
| 1244 |
+
FICS.US,D,20260129,000000,40.89,41.01,40.58,40.9364,20607,0
|
| 1245 |
+
FICS.US,D,20260130,000000,40.76,40.78,40.3499,40.4653,20764,0
|
| 1246 |
+
FICS.US,D,20260202,000000,40.76,40.85,40.65,40.805,23247,0
|
| 1247 |
+
FICS.US,D,20260203,000000,40.45,40.6582,40.38,40.63,31734,0
|
| 1248 |
+
FICS.US,D,20260204,000000,41.14,41.185,40.93,41.0647,57199,0
|
| 1249 |
+
FICS.US,D,20260205,000000,40.91,41.05,40.82,40.82,65540,0
|
| 1250 |
+
FICS.US,D,20260206,000000,41.06,41.275,41.06,41.2696,22442,0
|
| 1251 |
+
FICS.US,D,20260209,000000,41.36,41.55,41.31,41.5157,21039,0
|
| 1252 |
+
FICS.US,D,20260210,000000,41.61,41.68,41.52,41.52,30485,0
|
| 1253 |
+
FICS.US,D,20260211,000000,41.59,41.6699,41.45,41.59,15113,0
|
| 1254 |
+
FICS.US,D,20260212,000000,41.57,41.639,41.2895,41.3905,9090,0
|
| 1255 |
+
FICS.US,D,20260213,000000,41.52,41.65,41.39,41.5705,16460,0
|
| 1256 |
+
FICS.US,D,20260217,000000,41.54,41.84,41.465,41.815,58086,0
|
| 1257 |
+
FICS.US,D,20260218,000000,41.8,41.8697,41.635,41.715,23138,0
|
daily/us/nasdaq etfs/ftc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/ftgs.us.txt
ADDED
|
@@ -0,0 +1,826 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FTGS.US,D,20221102,000000,20.37,20.44,19.9525,19.9525,1416,0
|
| 3 |
+
FTGS.US,D,20221103,000000,19.904,19.904,19.904,19.904,5,0
|
| 4 |
+
FTGS.US,D,20221104,000000,20.1128,20.1128,20.1128,20.1128,4,0
|
| 5 |
+
FTGS.US,D,20221107,000000,20.26,20.4,20.24,20.3464,1394,0
|
| 6 |
+
FTGS.US,D,20221108,000000,20.56,20.66,20.48,20.5595,938,0
|
| 7 |
+
FTGS.US,D,20221109,000000,20.0514,20.0514,20.0514,20.0514,7,0
|
| 8 |
+
FTGS.US,D,20221110,000000,20.8699,21.2003,20.8699,21.2003,6797,0
|
| 9 |
+
FTGS.US,D,20221111,000000,21.4411,21.4411,21.4411,21.4411,7,0
|
| 10 |
+
FTGS.US,D,20221114,000000,21.4119,21.4119,21.4119,21.4119,5,0
|
| 11 |
+
FTGS.US,D,20221115,000000,21.65,21.65,21.6409,21.6409,548,0
|
| 12 |
+
FTGS.US,D,20221116,000000,21.28,21.28,21.28,21.28,24,0
|
| 13 |
+
FTGS.US,D,20221117,000000,20.9921,21.2412,20.9921,21.2412,337,0
|
| 14 |
+
FTGS.US,D,20221118,000000,21.2504,21.2504,21.2504,21.2504,10,0
|
| 15 |
+
FTGS.US,D,20221121,000000,21.2,21.2,21.2,21.2,100,0
|
| 16 |
+
FTGS.US,D,20221122,000000,21.46,21.62,21.46,21.62,233,0
|
| 17 |
+
FTGS.US,D,20221123,000000,21.65,21.65,21.61,21.61,101,0
|
| 18 |
+
FTGS.US,D,20221125,000000,21.5901,21.5901,21.5901,21.5901,1,0
|
| 19 |
+
FTGS.US,D,20221128,000000,21.47,21.47,21.2395,21.2395,7600,0
|
| 20 |
+
FTGS.US,D,20221129,000000,21.239,21.27,21.239,21.27,525,0
|
| 21 |
+
FTGS.US,D,20221130,000000,21.44,22.0761,21.39,22.0761,920,0
|
| 22 |
+
FTGS.US,D,20221201,000000,22.1549,22.1549,22.1549,22.1549,1,0
|
| 23 |
+
FTGS.US,D,20221202,000000,22.14,22.14,22.14,22.14,1,0
|
| 24 |
+
FTGS.US,D,20221205,000000,21.69,21.69,21.69,21.69,7,0
|
| 25 |
+
FTGS.US,D,20221206,000000,21.273,21.273,21.273,21.273,36,0
|
| 26 |
+
FTGS.US,D,20221207,000000,21.3,21.3,21.25,21.25,100,0
|
| 27 |
+
FTGS.US,D,20221208,000000,21.4401,21.4401,21.4401,21.4401,1,0
|
| 28 |
+
FTGS.US,D,20221209,000000,21.2,21.2,21.2,21.2,1,0
|
| 29 |
+
FTGS.US,D,20221212,000000,21.6,21.6,21.5809,21.5809,1991,0
|
| 30 |
+
FTGS.US,D,20221213,000000,21.78,21.78,21.78,21.78,1,0
|
| 31 |
+
FTGS.US,D,20221214,000000,21.87,21.87,21.6598,21.6598,621,0
|
| 32 |
+
FTGS.US,D,20221215,000000,21.1645,21.24,21.08,21.08,1262,0
|
| 33 |
+
FTGS.US,D,20221216,000000,20.7956,20.8694,20.7956,20.8694,1371,0
|
| 34 |
+
FTGS.US,D,20221219,000000,20.8446,20.85,20.66,20.66,3154,0
|
| 35 |
+
FTGS.US,D,20221220,000000,20.71,20.71,20.71,20.71,10,0
|
| 36 |
+
FTGS.US,D,20221221,000000,21.08,21.09,21.0404,21.0404,1753,0
|
| 37 |
+
FTGS.US,D,20221222,000000,20.475,20.63,20.475,20.63,1590,0
|
| 38 |
+
FTGS.US,D,20221223,000000,20.4952,20.7052,20.4952,20.7052,5510,0
|
| 39 |
+
FTGS.US,D,20221227,000000,20.5475,20.57,20.5268,20.5268,1066,0
|
| 40 |
+
FTGS.US,D,20221228,000000,20.26,20.26,20.26,20.26,225,0
|
| 41 |
+
FTGS.US,D,20221229,000000,20.6,20.62,20.5764,20.5764,2308,0
|
| 42 |
+
FTGS.US,D,20221230,000000,20.4,20.5153,20.4,20.5153,390,0
|
| 43 |
+
FTGS.US,D,20230103,000000,20.59,20.59,20.19,20.2489,4438,0
|
| 44 |
+
FTGS.US,D,20230104,000000,20.3794,20.3794,20.3794,20.3794,121,0
|
| 45 |
+
FTGS.US,D,20230105,000000,20.28,20.28,20.24,20.24,1288,0
|
| 46 |
+
FTGS.US,D,20230106,000000,20.72,20.76,20.6946,20.6946,1125,0
|
| 47 |
+
FTGS.US,D,20230109,000000,20.9549,20.96,20.74,20.74,1281,0
|
| 48 |
+
FTGS.US,D,20230110,000000,20.749,20.91,20.7427,20.91,330,0
|
| 49 |
+
FTGS.US,D,20230111,000000,21.1417,21.1417,21.1417,21.1417,2,0
|
| 50 |
+
FTGS.US,D,20230112,000000,21.29,21.29,21.29,21.29,1027,0
|
| 51 |
+
FTGS.US,D,20230113,000000,21.34,21.38,21.34,21.38,107,0
|
| 52 |
+
FTGS.US,D,20230117,000000,21.4,21.4,21.4,21.4,58,0
|
| 53 |
+
FTGS.US,D,20230118,000000,21.5662,21.5662,21.1716,21.1716,1107,0
|
| 54 |
+
FTGS.US,D,20230119,000000,21.0166,21.06,21.0166,21.06,159,0
|
| 55 |
+
FTGS.US,D,20230120,000000,21.4507,21.4507,21.4507,21.4507,17,0
|
| 56 |
+
FTGS.US,D,20230123,000000,21.32,21.75,21.32,21.75,3913,0
|
| 57 |
+
FTGS.US,D,20230124,000000,21.7036,21.7036,21.7036,21.7036,17,0
|
| 58 |
+
FTGS.US,D,20230125,000000,21.7068,21.7068,21.7068,21.7068,50,0
|
| 59 |
+
FTGS.US,D,20230126,000000,21.86,22.1318,21.86,22.1318,259,0
|
| 60 |
+
FTGS.US,D,20230127,000000,22.1789,22.18,22.0409,22.0409,1525,0
|
| 61 |
+
FTGS.US,D,20230130,000000,21.91,21.93,21.6737,21.6737,1627,0
|
| 62 |
+
FTGS.US,D,20230131,000000,21.92,22.0664,21.92,22.0664,735,0
|
| 63 |
+
FTGS.US,D,20230201,000000,22.0421,22.41,22.0421,22.41,101,0
|
| 64 |
+
FTGS.US,D,20230202,000000,22.63,22.66,22.425,22.581,23208,0
|
| 65 |
+
FTGS.US,D,20230203,000000,22.45,22.8,22.45,22.495,13626,0
|
| 66 |
+
FTGS.US,D,20230206,000000,22.331,22.331,22.331,22.331,100,0
|
| 67 |
+
FTGS.US,D,20230207,000000,22.2845,22.6857,22.28,22.6857,1527,0
|
| 68 |
+
FTGS.US,D,20230208,000000,22.63,22.63,22.4942,22.4942,1188,0
|
| 69 |
+
FTGS.US,D,20230209,000000,22.66,22.66,22.3,22.325,8681,0
|
| 70 |
+
FTGS.US,D,20230210,000000,22.36,22.39,22.36,22.39,200,0
|
| 71 |
+
FTGS.US,D,20230213,000000,22.51,22.5352,22.4949,22.5352,11601,0
|
| 72 |
+
FTGS.US,D,20230214,000000,22.71,22.7127,22.71,22.7127,2000,0
|
| 73 |
+
FTGS.US,D,20230215,000000,22.52,22.643,22.45,22.643,732,0
|
| 74 |
+
FTGS.US,D,20230216,000000,22.264,22.264,22.264,22.264,100,0
|
| 75 |
+
FTGS.US,D,20230217,000000,22.125,22.125,22.06,22.1037,362,0
|
| 76 |
+
FTGS.US,D,20230221,000000,21.7506,21.7506,21.7506,21.7506,100,0
|
| 77 |
+
FTGS.US,D,20230222,000000,21.779,21.779,21.6969,21.6969,225,0
|
| 78 |
+
FTGS.US,D,20230223,000000,21.99,21.99,21.8099,21.94,727,0
|
| 79 |
+
FTGS.US,D,20230224,000000,21.59,21.6264,21.59,21.6264,1000,0
|
| 80 |
+
FTGS.US,D,20230227,000000,21.9349,21.94,21.75,21.75,3583,0
|
| 81 |
+
FTGS.US,D,20230228,000000,21.72,21.7428,21.72,21.7428,100,0
|
| 82 |
+
FTGS.US,D,20230301,000000,21.77,21.77,21.77,21.77,1,0
|
| 83 |
+
FTGS.US,D,20230302,000000,21.6223,21.87,21.6223,21.87,928,0
|
| 84 |
+
FTGS.US,D,20230303,000000,22.19,22.19,22.19,22.19,1,0
|
| 85 |
+
FTGS.US,D,20230306,000000,22.1368,22.14,22.1368,22.14,234,0
|
| 86 |
+
FTGS.US,D,20230307,000000,22.17,22.17,21.83,21.84,1393,0
|
| 87 |
+
FTGS.US,D,20230308,000000,21.875,21.875,21.875,21.875,86,0
|
| 88 |
+
FTGS.US,D,20230309,000000,21.4643,21.4643,21.4643,21.4643,95,0
|
| 89 |
+
FTGS.US,D,20230310,000000,21.52,21.52,21.06,21.06,596,0
|
| 90 |
+
FTGS.US,D,20230313,000000,21.14,21.14,20.94,20.94,4617,0
|
| 91 |
+
FTGS.US,D,20230314,000000,21.35,21.35,21.35,21.35,156,0
|
| 92 |
+
FTGS.US,D,20230315,000000,20.89,20.9509,20.879,20.9509,1139,0
|
| 93 |
+
FTGS.US,D,20230316,000000,21.44,21.44,21.44,21.44,24,0
|
| 94 |
+
FTGS.US,D,20230317,000000,21.19,21.19,21.18,21.18,607,0
|
| 95 |
+
FTGS.US,D,20230320,000000,21.3871,21.3871,21.3847,21.3847,135,0
|
| 96 |
+
FTGS.US,D,20230321,000000,21.7341,21.7341,21.7341,21.7341,1,0
|
| 97 |
+
FTGS.US,D,20230322,000000,21.73,21.73,21.4119,21.4119,186,0
|
| 98 |
+
FTGS.US,D,20230323,000000,21.5194,21.5194,21.5194,21.5194,1,0
|
| 99 |
+
FTGS.US,D,20230324,000000,21.35,21.41,21.13,21.41,2239,0
|
| 100 |
+
FTGS.US,D,20230327,000000,21.5,21.579,21.4612,21.4612,2905,0
|
| 101 |
+
FTGS.US,D,20230328,000000,21.3701,21.3701,21.3701,21.3701,100,0
|
| 102 |
+
FTGS.US,D,20230329,000000,21.56,21.685,21.56,21.685,13985,0
|
| 103 |
+
FTGS.US,D,20230330,000000,21.85,21.85,21.83,21.83,1244,0
|
| 104 |
+
FTGS.US,D,20230331,000000,22.02,22.12,22.02,22.1,1112,0
|
| 105 |
+
FTGS.US,D,20230403,000000,22.24,22.31,22.1409,22.28,2936,0
|
| 106 |
+
FTGS.US,D,20230404,000000,22.16,22.16,21.98,21.98,12731,0
|
| 107 |
+
FTGS.US,D,20230405,000000,21.97,21.97,21.845,21.945,11351,0
|
| 108 |
+
FTGS.US,D,20230406,000000,21.98,21.98,21.98,21.98,57,0
|
| 109 |
+
FTGS.US,D,20230410,000000,21.93,22.16,21.93,22.16,48682,0
|
| 110 |
+
FTGS.US,D,20230411,000000,22.21,22.28,22.2016,22.2016,1541,0
|
| 111 |
+
FTGS.US,D,20230412,000000,22.1,22.1006,22.07,22.09,1664,0
|
| 112 |
+
FTGS.US,D,20230413,000000,22.18,22.449,22.155,22.4,6988,0
|
| 113 |
+
FTGS.US,D,20230414,000000,22.43,22.43,22.22,22.32,2155,0
|
| 114 |
+
FTGS.US,D,20230417,000000,22.26,22.29,22.1477,22.29,2183,0
|
| 115 |
+
FTGS.US,D,20230418,000000,22.339,22.339,22.2079,22.28,3035,0
|
| 116 |
+
FTGS.US,D,20230419,000000,22.054,22.18,22.054,22.18,2203,0
|
| 117 |
+
FTGS.US,D,20230420,000000,22.115,22.115,22.0684,22.0684,1123,0
|
| 118 |
+
FTGS.US,D,20230421,000000,21.99,22.0215,21.99,22.0215,142,0
|
| 119 |
+
FTGS.US,D,20230424,000000,22.0447,22.13,22.0447,22.1,865,0
|
| 120 |
+
FTGS.US,D,20230425,000000,21.6958,21.72,21.565,21.565,2243,0
|
| 121 |
+
FTGS.US,D,20230426,000000,21.43,21.43,21.21,21.21,764,0
|
| 122 |
+
FTGS.US,D,20230427,000000,21.33,21.4901,21.25,21.49,2879,0
|
| 123 |
+
FTGS.US,D,20230428,000000,21.65,21.76,21.65,21.735,10087,0
|
| 124 |
+
FTGS.US,D,20230501,000000,21.8323,21.88,21.8323,21.8545,2969,0
|
| 125 |
+
FTGS.US,D,20230502,000000,21.61,21.61,21.44,21.565,4894,0
|
| 126 |
+
FTGS.US,D,20230503,000000,21.62,21.62,21.4404,21.4404,1838,0
|
| 127 |
+
FTGS.US,D,20230504,000000,21.141,21.22,21.1,21.165,8087,0
|
| 128 |
+
FTGS.US,D,20230505,000000,21.44,21.57,21.44,21.4635,4278,0
|
| 129 |
+
FTGS.US,D,20230508,000000,21.47,21.59,21.4001,21.43,9515,0
|
| 130 |
+
FTGS.US,D,20230509,000000,21.33,21.33,21.2896,21.2896,859,0
|
| 131 |
+
FTGS.US,D,20230510,000000,21.349,21.349,21.335,21.335,106,0
|
| 132 |
+
FTGS.US,D,20230511,000000,21.31,21.31,21.189,21.2666,1826,0
|
| 133 |
+
FTGS.US,D,20230512,000000,21.21,21.275,21.21,21.275,387,0
|
| 134 |
+
FTGS.US,D,20230515,000000,21.3437,21.4301,21.3336,21.4301,2096,0
|
| 135 |
+
FTGS.US,D,20230516,000000,21.2084,21.2084,21.2084,21.2084,3,0
|
| 136 |
+
FTGS.US,D,20230517,000000,21.3561,21.49,21.3561,21.49,359,0
|
| 137 |
+
FTGS.US,D,20230518,000000,21.484,21.755,21.47,21.755,90756,0
|
| 138 |
+
FTGS.US,D,20230519,000000,21.7903,21.7903,21.69,21.69,744,0
|
| 139 |
+
FTGS.US,D,20230522,000000,21.7428,21.83,21.7428,21.795,1504,0
|
| 140 |
+
FTGS.US,D,20230523,000000,21.67,21.67,21.5855,21.5855,987,0
|
| 141 |
+
FTGS.US,D,20230524,000000,21.37,21.38,21.3126,21.3126,1000,0
|
| 142 |
+
FTGS.US,D,20230525,000000,21.52,21.66,21.52,21.66,464,0
|
| 143 |
+
FTGS.US,D,20230526,000000,21.81,21.9898,21.81,21.9898,1471,0
|
| 144 |
+
FTGS.US,D,20230530,000000,21.9809,21.99,21.9799,21.99,386,0
|
| 145 |
+
FTGS.US,D,20230531,000000,21.87,21.87,21.756,21.805,6294,0
|
| 146 |
+
FTGS.US,D,20230601,000000,21.73,22,21.73,21.965,1363,0
|
| 147 |
+
FTGS.US,D,20230602,000000,22.21,22.38,22.21,22.36,876,0
|
| 148 |
+
FTGS.US,D,20230605,000000,22.18,22.3,22.1585,22.225,6224,0
|
| 149 |
+
FTGS.US,D,20230606,000000,22.265,22.3847,22.265,22.37,1223,0
|
| 150 |
+
FTGS.US,D,20230607,000000,22.57,22.57,22.4301,22.44,3277,0
|
| 151 |
+
FTGS.US,D,20230608,000000,22.42,22.45,22.3901,22.45,1369,0
|
| 152 |
+
FTGS.US,D,20230609,000000,22.69,22.69,22.49,22.49,4946,0
|
| 153 |
+
FTGS.US,D,20230612,000000,22.7416,22.87,22.7416,22.8405,1947,0
|
| 154 |
+
FTGS.US,D,20230613,000000,23.01,23.16,23.01,23.13,11253,0
|
| 155 |
+
FTGS.US,D,20230614,000000,23.13,23.13,23,23.0202,5117,0
|
| 156 |
+
FTGS.US,D,20230615,000000,23.285,23.285,23.285,23.285,93,0
|
| 157 |
+
FTGS.US,D,20230616,000000,23.31,23.38,23.2724,23.2724,3485,0
|
| 158 |
+
FTGS.US,D,20230620,000000,23.23,23.23,23.085,23.14,13703,0
|
| 159 |
+
FTGS.US,D,20230621,000000,23.04,23.0937,23.01,23.01,2436,0
|
| 160 |
+
FTGS.US,D,20230622,000000,22.989,23.02,22.93,22.97,38445,0
|
| 161 |
+
FTGS.US,D,20230623,000000,22.84,22.905,22.8,22.895,7680,0
|
| 162 |
+
FTGS.US,D,20230626,000000,23.029,23.029,22.84,22.8426,7605,0
|
| 163 |
+
FTGS.US,D,20230627,000000,22.86,23.13,22.86,23.0958,10016,0
|
| 164 |
+
FTGS.US,D,20230628,000000,23.02,23.1,22.991,23.0639,1410,0
|
| 165 |
+
FTGS.US,D,20230629,000000,23.16,23.23,23.0657,23.22,5141,0
|
| 166 |
+
FTGS.US,D,20230630,000000,23.423,23.539,23.3906,23.4759,7087,0
|
| 167 |
+
FTGS.US,D,20230703,000000,23.55,23.58,23.46,23.58,28494,0
|
| 168 |
+
FTGS.US,D,20230705,000000,23.41,23.4101,23.38,23.3999,2906,0
|
| 169 |
+
FTGS.US,D,20230706,000000,23.1365,23.1365,23.02,23.1092,2279,0
|
| 170 |
+
FTGS.US,D,20230707,000000,23.099,23.36,23.099,23.175,14413,0
|
| 171 |
+
FTGS.US,D,20230710,000000,23.3692,23.44,23.34,23.4076,7096,0
|
| 172 |
+
FTGS.US,D,20230711,000000,23.485,23.6,23.485,23.6,1950,0
|
| 173 |
+
FTGS.US,D,20230712,000000,23.82,23.8488,23.7702,23.7815,3144,0
|
| 174 |
+
FTGS.US,D,20230713,000000,23.87,23.995,23.84,23.995,2634,0
|
| 175 |
+
FTGS.US,D,20230714,000000,24.03,24.04,23.9397,23.99,15858,0
|
| 176 |
+
FTGS.US,D,20230717,000000,24.1174,24.17,24.1174,24.17,1656,0
|
| 177 |
+
FTGS.US,D,20230718,000000,24.29,24.36,24.235,24.36,6548,0
|
| 178 |
+
FTGS.US,D,20230719,000000,24.405,24.405,24.27,24.29,5152,0
|
| 179 |
+
FTGS.US,D,20230720,000000,24.24,24.24,24.01,24.02,2464,0
|
| 180 |
+
FTGS.US,D,20230721,000000,24.18,24.22,24.1,24.1,3258,0
|
| 181 |
+
FTGS.US,D,20230724,000000,24.1973,24.24,24.1973,24.22,1697,0
|
| 182 |
+
FTGS.US,D,20230725,000000,24.4,24.42,24.37,24.39,7707,0
|
| 183 |
+
FTGS.US,D,20230726,000000,24.31,24.3355,24.25,24.25,5713,0
|
| 184 |
+
FTGS.US,D,20230727,000000,24.4713,24.54,24.29,24.29,1866,0
|
| 185 |
+
FTGS.US,D,20230728,000000,24.3486,24.3701,24.3,24.37,2586,0
|
| 186 |
+
FTGS.US,D,20230731,000000,24.51,24.58,24.46,24.58,30202,0
|
| 187 |
+
FTGS.US,D,20230801,000000,24.5699,24.59,24.5,24.59,8590,0
|
| 188 |
+
FTGS.US,D,20230802,000000,24.3299,24.3299,24.22,24.28,1811,0
|
| 189 |
+
FTGS.US,D,20230803,000000,24.3,24.3,24.2091,24.2091,1371,0
|
| 190 |
+
FTGS.US,D,20230804,000000,24.27,24.4099,24.1217,24.17,7688,0
|
| 191 |
+
FTGS.US,D,20230807,000000,24.27,24.4,24.27,24.37,2370,0
|
| 192 |
+
FTGS.US,D,20230808,000000,24.12,24.27,24.12,24.2365,7506,0
|
| 193 |
+
FTGS.US,D,20230809,000000,24.23,24.32,24.1321,24.1496,4169,0
|
| 194 |
+
FTGS.US,D,20230810,000000,24.31,24.44,24.14,24.14,126947,0
|
| 195 |
+
FTGS.US,D,20230811,000000,23.91,24.1,23.901,24,4714,0
|
| 196 |
+
FTGS.US,D,20230814,000000,24.1639,24.2284,24.1639,24.2284,205,0
|
| 197 |
+
FTGS.US,D,20230815,000000,24.001,24.16,24.001,24.0143,25608,0
|
| 198 |
+
FTGS.US,D,20230816,000000,24.0068,24.0399,23.7893,23.7893,6088,0
|
| 199 |
+
FTGS.US,D,20230817,000000,23.8,23.86,23.56,23.56,1924,0
|
| 200 |
+
FTGS.US,D,20230818,000000,23.51,23.76,23.51,23.76,5911,0
|
| 201 |
+
FTGS.US,D,20230821,000000,23.87,23.99,23.87,23.9826,571,0
|
| 202 |
+
FTGS.US,D,20230822,000000,24.0748,24.14,23.91,23.91,1096,0
|
| 203 |
+
FTGS.US,D,20230823,000000,23.93,24.115,23.8801,24.017,2294,0
|
| 204 |
+
FTGS.US,D,20230824,000000,24.24,24.24,23.68,23.68,248,0
|
| 205 |
+
FTGS.US,D,20230825,000000,23.75,23.82,23.74,23.82,896,0
|
| 206 |
+
FTGS.US,D,20230828,000000,23.925,23.9799,23.925,23.9547,823,0
|
| 207 |
+
FTGS.US,D,20230829,000000,23.98,24.35,23.98,24.35,945,0
|
| 208 |
+
FTGS.US,D,20230830,000000,24.33,24.49,24.33,24.47,33876,0
|
| 209 |
+
FTGS.US,D,20230831,000000,24.5699,24.5699,24.4555,24.478,5200,0
|
| 210 |
+
FTGS.US,D,20230901,000000,24.6499,24.6499,24.52,24.52,3322,0
|
| 211 |
+
FTGS.US,D,20230905,000000,24.55,24.6051,24.53,24.53,22841,0
|
| 212 |
+
FTGS.US,D,20230906,000000,24.25,24.45,24.22,24.37,3604,0
|
| 213 |
+
FTGS.US,D,20230907,000000,24.3041,24.3041,24.3041,24.3041,21,0
|
| 214 |
+
FTGS.US,D,20230908,000000,24.37,24.42,24.32,24.34,3684,0
|
| 215 |
+
FTGS.US,D,20230911,000000,24.33,24.37,24.29,24.37,4571,0
|
| 216 |
+
FTGS.US,D,20230912,000000,24.32,24.32,24.185,24.185,1763,0
|
| 217 |
+
FTGS.US,D,20230913,000000,24.24,24.26,24.2,24.2019,4341,0
|
| 218 |
+
FTGS.US,D,20230914,000000,24.3909,24.49,24.3909,24.49,4010,0
|
| 219 |
+
FTGS.US,D,20230915,000000,24.2065,24.2065,24.065,24.065,17582,0
|
| 220 |
+
FTGS.US,D,20230918,000000,24.14,24.16,24.12,24.16,2469,0
|
| 221 |
+
FTGS.US,D,20230919,000000,24.18,24.18,23.98,24.13,63526,0
|
| 222 |
+
FTGS.US,D,20230920,000000,24.2,24.2,23.9,23.9,3563,0
|
| 223 |
+
FTGS.US,D,20230921,000000,23.86,23.86,23.62,23.62,1884,0
|
| 224 |
+
FTGS.US,D,20230922,000000,23.7235,23.7235,23.624,23.6382,713,0
|
| 225 |
+
FTGS.US,D,20230925,000000,23.7725,23.7967,23.7725,23.7967,590,0
|
| 226 |
+
FTGS.US,D,20230926,000000,23.65,23.65,23.5,23.56,5219,0
|
| 227 |
+
FTGS.US,D,20230927,000000,23.59,23.64,23.59,23.64,1011,0
|
| 228 |
+
FTGS.US,D,20230928,000000,23.9266,23.9266,23.9266,23.9266,4,0
|
| 229 |
+
FTGS.US,D,20230929,000000,23.9376,23.9599,23.7678,23.7678,44336,0
|
| 230 |
+
FTGS.US,D,20231002,000000,23.77,23.81,23.68,23.81,17275,0
|
| 231 |
+
FTGS.US,D,20231003,000000,23.71,23.71,23.34,23.46,5383,0
|
| 232 |
+
FTGS.US,D,20231004,000000,23.56,23.59,23.36,23.59,9478,0
|
| 233 |
+
FTGS.US,D,20231005,000000,23.58,23.58,23.505,23.51,485,0
|
| 234 |
+
FTGS.US,D,20231006,000000,23.88,23.88,23.87,23.87,816,0
|
| 235 |
+
FTGS.US,D,20231009,000000,23.7862,24.045,23.7862,24.025,949,0
|
| 236 |
+
FTGS.US,D,20231010,000000,24.12,24.33,24.11,24.11,5291,0
|
| 237 |
+
FTGS.US,D,20231011,000000,24.16,24.22,24.08,24.21,145848,0
|
| 238 |
+
FTGS.US,D,20231012,000000,24.0958,24.13,24.0941,24.0941,1678,0
|
| 239 |
+
FTGS.US,D,20231013,000000,24.21,24.21,23.9602,24.04,16352,0
|
| 240 |
+
FTGS.US,D,20231016,000000,24.19,24.37,24.19,24.33,11280,0
|
| 241 |
+
FTGS.US,D,20231017,000000,24.19,24.42,24.1616,24.42,33398,0
|
| 242 |
+
FTGS.US,D,20231018,000000,24.34,24.34,24.04,24.12,63936,0
|
| 243 |
+
FTGS.US,D,20231019,000000,24.24,24.24,23.65,23.72,80727,0
|
| 244 |
+
FTGS.US,D,20231020,000000,23.38,23.4,23.32,23.33,35767,0
|
| 245 |
+
FTGS.US,D,20231023,000000,23.26,23.44,23.23,23.2447,62428,0
|
| 246 |
+
FTGS.US,D,20231024,000000,23.43,23.57,23.32,23.47,41661,0
|
| 247 |
+
FTGS.US,D,20231025,000000,23.15,23.25,23.04,23.08,58796,0
|
| 248 |
+
FTGS.US,D,20231026,000000,22.93,23.1,22.8169,22.86,6855,0
|
| 249 |
+
FTGS.US,D,20231027,000000,22.97,22.99,22.76,22.84,10041,0
|
| 250 |
+
FTGS.US,D,20231030,000000,22.6928,22.9,22.6928,22.83,16925,0
|
| 251 |
+
FTGS.US,D,20231031,000000,22.97,23.1,22.97,23.09,11903,0
|
| 252 |
+
FTGS.US,D,20231101,000000,23.1051,23.32,23.1051,23.3,11872,0
|
| 253 |
+
FTGS.US,D,20231102,000000,23.65,23.89,23.65,23.89,32512,0
|
| 254 |
+
FTGS.US,D,20231103,000000,24.15,24.18,24.1,24.16,25345,0
|
| 255 |
+
FTGS.US,D,20231106,000000,24.11,24.11,24.01,24.1044,336243,0
|
| 256 |
+
FTGS.US,D,20231107,000000,24.2399,24.28,24.06,24.234,131168,0
|
| 257 |
+
FTGS.US,D,20231108,000000,24.22,24.33,24.17,24.33,80181,0
|
| 258 |
+
FTGS.US,D,20231109,000000,24.24,24.33,24.04,24.04,20655,0
|
| 259 |
+
FTGS.US,D,20231110,000000,24.13,24.51,24.13,24.48,18010,0
|
| 260 |
+
FTGS.US,D,20231113,000000,24.5,24.59,24.45,24.58,10065,0
|
| 261 |
+
FTGS.US,D,20231114,000000,25.08,25.1994,25.0695,25.15,5769,0
|
| 262 |
+
FTGS.US,D,20231115,000000,25.1964,25.31,25.09,25.09,276914,0
|
| 263 |
+
FTGS.US,D,20231116,000000,25.09,25.09,24.9,25.04,54572,0
|
| 264 |
+
FTGS.US,D,20231117,000000,25.1099,25.169,25.1099,25.125,14643,0
|
| 265 |
+
FTGS.US,D,20231120,000000,25.16,25.42,25.16,25.34,9048,0
|
| 266 |
+
FTGS.US,D,20231121,000000,25.2611,25.43,25.26,25.36,35585,0
|
| 267 |
+
FTGS.US,D,20231122,000000,25.26,25.41,25.26,25.351,3787,0
|
| 268 |
+
FTGS.US,D,20231124,000000,25.35,25.45,25.35,25.45,1039,0
|
| 269 |
+
FTGS.US,D,20231127,000000,25.38,25.43,25.3763,25.43,6870,0
|
| 270 |
+
FTGS.US,D,20231128,000000,25.375,25.46,25.28,25.3698,13356,0
|
| 271 |
+
FTGS.US,D,20231129,000000,25.5999,25.61,25.41,25.4243,13330,0
|
| 272 |
+
FTGS.US,D,20231130,000000,25.569,25.6241,25.4669,25.6241,3312,0
|
| 273 |
+
FTGS.US,D,20231201,000000,25.62,25.88,25.62,25.88,4851,0
|
| 274 |
+
FTGS.US,D,20231204,000000,25.75,25.77,25.56,25.76,15504,0
|
| 275 |
+
FTGS.US,D,20231205,000000,25.6699,25.6699,25.55,25.64,6948,0
|
| 276 |
+
FTGS.US,D,20231206,000000,25.81,25.85,25.55,25.56,50703,0
|
| 277 |
+
FTGS.US,D,20231207,000000,25.66,25.82,25.62,25.75,7649,0
|
| 278 |
+
FTGS.US,D,20231208,000000,25.68,25.9,25.68,25.8701,14825,0
|
| 279 |
+
FTGS.US,D,20231211,000000,26.0352,26.25,26.0352,26.24,14748,0
|
| 280 |
+
FTGS.US,D,20231212,000000,26.17,26.4,26.17,26.36,25969,0
|
| 281 |
+
FTGS.US,D,20231213,000000,26.38,26.85,26.3421,26.7669,22277,0
|
| 282 |
+
FTGS.US,D,20231214,000000,27.01,27.13,26.97,27.13,56831,0
|
| 283 |
+
FTGS.US,D,20231215,000000,27.15,27.2,27.04,27.17,6933,0
|
| 284 |
+
FTGS.US,D,20231218,000000,27.16,27.22,27.14,27.22,6110,0
|
| 285 |
+
FTGS.US,D,20231219,000000,27.3621,27.4599,27.348,27.43,7416,0
|
| 286 |
+
FTGS.US,D,20231220,000000,27.35,27.41,26.89,26.89,11362,0
|
| 287 |
+
FTGS.US,D,20231221,000000,27.24,27.3,27.05,27.3,13162,0
|
| 288 |
+
FTGS.US,D,20231222,000000,27.235,27.28,27.13,27.16,7391,0
|
| 289 |
+
FTGS.US,D,20231226,000000,27.29,27.41,27.28,27.4,4771,0
|
| 290 |
+
FTGS.US,D,20231227,000000,27.37,27.4,27.3092,27.3332,18171,0
|
| 291 |
+
FTGS.US,D,20231228,000000,27.39,27.4,27.28,27.32,3631,0
|
| 292 |
+
FTGS.US,D,20231229,000000,27.27,27.295,27.15,27.23,7726,0
|
| 293 |
+
FTGS.US,D,20240102,000000,26.99,27.03,26.81,26.9091,12204,0
|
| 294 |
+
FTGS.US,D,20240103,000000,26.69,26.751,26.56,26.59,18287,0
|
| 295 |
+
FTGS.US,D,20240104,000000,26.6795,26.73,26.4976,26.4976,15310,0
|
| 296 |
+
FTGS.US,D,20240105,000000,26.52,26.6006,26.41,26.4636,17615,0
|
| 297 |
+
FTGS.US,D,20240108,000000,26.7,26.89,26.63,26.89,21574,0
|
| 298 |
+
FTGS.US,D,20240109,000000,26.7,26.84,26.7,26.84,144061,0
|
| 299 |
+
FTGS.US,D,20240110,000000,26.92,26.98,26.8192,26.98,12268,0
|
| 300 |
+
FTGS.US,D,20240111,000000,27.03,27.11,26.79,27.11,12355,0
|
| 301 |
+
FTGS.US,D,20240112,000000,27.28,27.28,26.9,27.04,38953,0
|
| 302 |
+
FTGS.US,D,20240116,000000,26.93,27.02,26.86,27.02,34235,0
|
| 303 |
+
FTGS.US,D,20240117,000000,26.75,26.85,26.7062,26.85,296147,0
|
| 304 |
+
FTGS.US,D,20240118,000000,26.88,27.25,26.8201,27.08,75849,0
|
| 305 |
+
FTGS.US,D,20240119,000000,27.08,27.41,27.08,27.41,7696,0
|
| 306 |
+
FTGS.US,D,20240122,000000,27.61,27.67,27.56,27.66,11494,0
|
| 307 |
+
FTGS.US,D,20240123,000000,27.6,27.66,27.5153,27.66,3484,0
|
| 308 |
+
FTGS.US,D,20240124,000000,27.91,28,27.82,27.85,44295,0
|
| 309 |
+
FTGS.US,D,20240125,000000,28.08,28.09,27.78,28,716403,0
|
| 310 |
+
FTGS.US,D,20240126,000000,27.91,27.9604,27.79,27.81,12956,0
|
| 311 |
+
FTGS.US,D,20240129,000000,27.92,28.16,27.83,28.1306,125681,0
|
| 312 |
+
FTGS.US,D,20240130,000000,28.21,28.26,28.06,28.26,93644,0
|
| 313 |
+
FTGS.US,D,20240131,000000,28.05,28.06,27.77,27.77,42519,0
|
| 314 |
+
FTGS.US,D,20240201,000000,27.953,28.05,27.71,28.04,60918,0
|
| 315 |
+
FTGS.US,D,20240202,000000,28,28.359,28,28.26,42268,0
|
| 316 |
+
FTGS.US,D,20240205,000000,28.12,28.33,28.12,28.29,211370,0
|
| 317 |
+
FTGS.US,D,20240206,000000,28.35,28.35,28.1103,28.26,101827,0
|
| 318 |
+
FTGS.US,D,20240207,000000,28.65,28.8099,28.5212,28.7113,47039,0
|
| 319 |
+
FTGS.US,D,20240208,000000,28.81,28.9486,28.79,28.8957,28165,0
|
| 320 |
+
FTGS.US,D,20240209,000000,29.05,29.21,29,29.1697,38677,0
|
| 321 |
+
FTGS.US,D,20240212,000000,29.24,29.41,29.205,29.205,38670,0
|
| 322 |
+
FTGS.US,D,20240213,000000,28.69,28.87,28.51,28.66,37495,0
|
| 323 |
+
FTGS.US,D,20240214,000000,28.99,29.16,28.8799,29.16,111123,0
|
| 324 |
+
FTGS.US,D,20240215,000000,29.32,29.45,29.2799,29.385,81889,0
|
| 325 |
+
FTGS.US,D,20240216,000000,29.3601,29.47,29.13,29.16,45348,0
|
| 326 |
+
FTGS.US,D,20240220,000000,28.95,28.95,28.6721,28.83,47751,0
|
| 327 |
+
FTGS.US,D,20240221,000000,28.59,28.68,28.4001,28.68,29373,0
|
| 328 |
+
FTGS.US,D,20240222,000000,29.2,29.35,29.1,29.3,51287,0
|
| 329 |
+
FTGS.US,D,20240223,000000,29.34,29.34,29.17,29.235,65856,0
|
| 330 |
+
FTGS.US,D,20240226,000000,29.4203,29.5,29.3984,29.44,144895,0
|
| 331 |
+
FTGS.US,D,20240227,000000,29.59,29.59,29.3449,29.47,72269,0
|
| 332 |
+
FTGS.US,D,20240228,000000,29.38,29.44,29.29,29.35,23521,0
|
| 333 |
+
FTGS.US,D,20240229,000000,29.555,29.5725,29.35,29.53,20722,0
|
| 334 |
+
FTGS.US,D,20240301,000000,29.68,29.98,29.61,29.98,130947,0
|
| 335 |
+
FTGS.US,D,20240304,000000,29.94,30.03,29.7739,29.81,42986,0
|
| 336 |
+
FTGS.US,D,20240305,000000,29.66,29.69,29.25,29.44,110849,0
|
| 337 |
+
FTGS.US,D,20240306,000000,29.6412,29.78,29.56,29.68,63660,0
|
| 338 |
+
FTGS.US,D,20240307,000000,29.89,30.17,29.89,30.11,55100,0
|
| 339 |
+
FTGS.US,D,20240308,000000,30.2,30.29,29.755,29.84,45823,0
|
| 340 |
+
FTGS.US,D,20240311,000000,29.78,29.81,29.5026,29.81,28799,0
|
| 341 |
+
FTGS.US,D,20240312,000000,29.97,30.14,29.73,30.1,102179,0
|
| 342 |
+
FTGS.US,D,20240313,000000,30.19,30.19,29.986,30.04,49810,0
|
| 343 |
+
FTGS.US,D,20240314,000000,30.13,30.13,29.66,29.82,39125,0
|
| 344 |
+
FTGS.US,D,20240315,000000,29.65,29.73,29.5771,29.7,86329,0
|
| 345 |
+
FTGS.US,D,20240318,000000,29.98,30.07,29.86,29.99,75479,0
|
| 346 |
+
FTGS.US,D,20240319,000000,29.97,30.14,29.775,30.14,44862,0
|
| 347 |
+
FTGS.US,D,20240320,000000,30.18,30.5,30.09,30.49,49753,0
|
| 348 |
+
FTGS.US,D,20240321,000000,30.76,30.899,30.67,30.76,286038,0
|
| 349 |
+
FTGS.US,D,20240322,000000,30.82,30.82,30.52,30.58,64628,0
|
| 350 |
+
FTGS.US,D,20240325,000000,30.48,30.63,30.475,30.555,74636,0
|
| 351 |
+
FTGS.US,D,20240326,000000,30.85,30.85,30.41,30.48,56179,0
|
| 352 |
+
FTGS.US,D,20240327,000000,30.71,30.71,30.37,30.7,531615,0
|
| 353 |
+
FTGS.US,D,20240328,000000,30.68,30.76,30.615,30.71,151366,0
|
| 354 |
+
FTGS.US,D,20240401,000000,31.29,31.29,30.625,30.71,403678,0
|
| 355 |
+
FTGS.US,D,20240402,000000,30.45,30.45,30.16,30.39,134781,0
|
| 356 |
+
FTGS.US,D,20240403,000000,30.38,30.63,30.38,30.62,131249,0
|
| 357 |
+
FTGS.US,D,20240404,000000,30.94,30.9489,30.2,30.23,401473,0
|
| 358 |
+
FTGS.US,D,20240405,000000,30.34,30.66,30.323,30.59,178339,0
|
| 359 |
+
FTGS.US,D,20240408,000000,30.74,30.74,30.54,30.61,49772,0
|
| 360 |
+
FTGS.US,D,20240409,000000,30.82,30.8287,30.3,30.61,129728,0
|
| 361 |
+
FTGS.US,D,20240410,000000,30.26,30.38,30.09,30.29,102512,0
|
| 362 |
+
FTGS.US,D,20240411,000000,30.39,30.55,30.1101,30.4845,74116,0
|
| 363 |
+
FTGS.US,D,20240412,000000,30.29,30.29,29.77,29.94,160389,0
|
| 364 |
+
FTGS.US,D,20240415,000000,30.24,30.24,29.39,29.5,554753,0
|
| 365 |
+
FTGS.US,D,20240416,000000,29.47,29.58,29.285,29.44,188349,0
|
| 366 |
+
FTGS.US,D,20240417,000000,29.48,29.5,29.08,29.12,166717,0
|
| 367 |
+
FTGS.US,D,20240418,000000,29.32,29.32,28.92,28.99,300623,0
|
| 368 |
+
FTGS.US,D,20240419,000000,28.9,29.03,28.48,28.64,651685,0
|
| 369 |
+
FTGS.US,D,20240422,000000,28.79,29.03,28.56,28.84,137798,0
|
| 370 |
+
FTGS.US,D,20240423,000000,28.81,29.1998,28.81,29.16,368520,0
|
| 371 |
+
FTGS.US,D,20240424,000000,29.23,29.45,29.025,29.23,315492,0
|
| 372 |
+
FTGS.US,D,20240425,000000,28.8,29.23,28.66,29.2,128400,0
|
| 373 |
+
FTGS.US,D,20240426,000000,29.29,29.51,29.29,29.41,57184,0
|
| 374 |
+
FTGS.US,D,20240429,000000,29.6,29.65,29.34,29.53,475069,0
|
| 375 |
+
FTGS.US,D,20240430,000000,29.53,29.53,28.91,28.91,88727,0
|
| 376 |
+
FTGS.US,D,20240501,000000,28.81,29.18,28.595,28.67,291458,0
|
| 377 |
+
FTGS.US,D,20240502,000000,28.84,29.03,28.55,28.94,91238,0
|
| 378 |
+
FTGS.US,D,20240503,000000,29.28,29.36,29.1,29.26,294786,0
|
| 379 |
+
FTGS.US,D,20240506,000000,29.44,29.7,29.41,29.7,889483,0
|
| 380 |
+
FTGS.US,D,20240507,000000,29.71,29.81,29.61,29.68,177652,0
|
| 381 |
+
FTGS.US,D,20240508,000000,29.59,29.73,29.55,29.65,349518,0
|
| 382 |
+
FTGS.US,D,20240509,000000,29.67,29.77,29.57,29.73,133580,0
|
| 383 |
+
FTGS.US,D,20240510,000000,30.01,30.01,29.7599,29.8,282319,0
|
| 384 |
+
FTGS.US,D,20240513,000000,29.97,29.97,29.66,29.73,196202,0
|
| 385 |
+
FTGS.US,D,20240514,000000,29.81,29.94,29.715,29.92,109341,0
|
| 386 |
+
FTGS.US,D,20240515,000000,30.17,30.41,30.086,30.41,185300,0
|
| 387 |
+
FTGS.US,D,20240516,000000,30.36,30.39,30.18,30.18,103318,0
|
| 388 |
+
FTGS.US,D,20240517,000000,30.2,30.29,30.12,30.26,68869,0
|
| 389 |
+
FTGS.US,D,20240520,000000,30.29,30.48,30.28,30.44,72583,0
|
| 390 |
+
FTGS.US,D,20240521,000000,30.36,30.4599,30.29,30.41,101065,0
|
| 391 |
+
FTGS.US,D,20240522,000000,30.45,30.51,30.2109,30.37,139417,0
|
| 392 |
+
FTGS.US,D,20240523,000000,30.56,30.56,30.055,30.12,144168,0
|
| 393 |
+
FTGS.US,D,20240524,000000,30.26,30.4,30.1436,30.33,202775,0
|
| 394 |
+
FTGS.US,D,20240528,000000,30.4,30.4098,30.13,30.32,357062,0
|
| 395 |
+
FTGS.US,D,20240529,000000,30.03,30.04,29.89,29.96,171706,0
|
| 396 |
+
FTGS.US,D,20240530,000000,29.84,29.95,29.7475,29.82,65592,0
|
| 397 |
+
FTGS.US,D,20240531,000000,29.94,30.02,29.43,30.01,155108,0
|
| 398 |
+
FTGS.US,D,20240603,000000,30.14,30.7,29.49,29.79,104060,0
|
| 399 |
+
FTGS.US,D,20240604,000000,29.73,29.73,29.485,29.66,167900,0
|
| 400 |
+
FTGS.US,D,20240605,000000,29.89,30.1484,29.74,30.14,209052,0
|
| 401 |
+
FTGS.US,D,20240606,000000,30.17,30.17,29.951,30.03,236334,0
|
| 402 |
+
FTGS.US,D,20240607,000000,29.9,30.1,29.87,29.89,80210,0
|
| 403 |
+
FTGS.US,D,20240610,000000,29.85,30.18,29.768,30.16,208969,0
|
| 404 |
+
FTGS.US,D,20240611,000000,30.1,30.1199,29.8703,30.1,275252,0
|
| 405 |
+
FTGS.US,D,20240612,000000,30.51,30.56,30.3127,30.41,122763,0
|
| 406 |
+
FTGS.US,D,20240613,000000,30.52,30.53,30.285,30.49,203558,0
|
| 407 |
+
FTGS.US,D,20240614,000000,30.34,30.46,30.25,30.45,169122,0
|
| 408 |
+
FTGS.US,D,20240617,000000,30.39,30.95,30.39,30.89,105253,0
|
| 409 |
+
FTGS.US,D,20240618,000000,30.89,30.99,30.85,30.99,83000,0
|
| 410 |
+
FTGS.US,D,20240620,000000,31.01,31.01,30.585,30.66,136550,0
|
| 411 |
+
FTGS.US,D,20240621,000000,30.65,30.7,30.432,30.64,170099,0
|
| 412 |
+
FTGS.US,D,20240624,000000,30.63,30.73,30.5,30.5,91206,0
|
| 413 |
+
FTGS.US,D,20240625,000000,30.55,30.65,30.4521,30.65,170903,0
|
| 414 |
+
FTGS.US,D,20240626,000000,30.55,30.6099,30.45,30.59,103956,0
|
| 415 |
+
FTGS.US,D,20240627,000000,30.57,30.67,30.536,30.65,861064,0
|
| 416 |
+
FTGS.US,D,20240628,000000,30.59,30.79,30.35,30.51,191042,0
|
| 417 |
+
FTGS.US,D,20240701,000000,30.63,30.63,30.2123,30.42,177930,0
|
| 418 |
+
FTGS.US,D,20240702,000000,30.4,30.6,30.33,30.59,322961,0
|
| 419 |
+
FTGS.US,D,20240703,000000,30.61,30.78,30.6,30.77,136635,0
|
| 420 |
+
FTGS.US,D,20240705,000000,30.84,30.87,30.6501,30.85,126042,0
|
| 421 |
+
FTGS.US,D,20240708,000000,30.77,30.89,30.75,30.84,169701,0
|
| 422 |
+
FTGS.US,D,20240709,000000,30.9,30.942,30.78,30.8,391312,0
|
| 423 |
+
FTGS.US,D,20240710,000000,30.85,31.09,30.7001,31.05,211363,0
|
| 424 |
+
FTGS.US,D,20240711,000000,31.19,31.26,30.88,30.95,347504,0
|
| 425 |
+
FTGS.US,D,20240712,000000,31.07,31.47,31.01,31.29,201575,0
|
| 426 |
+
FTGS.US,D,20240715,000000,31.41,31.66,31.35,31.4041,680727,0
|
| 427 |
+
FTGS.US,D,20240716,000000,31.55,31.8,31.49,31.79,223761,0
|
| 428 |
+
FTGS.US,D,20240717,000000,31.47,31.47,30.96,30.97,254855,0
|
| 429 |
+
FTGS.US,D,20240718,000000,31.16,31.35,30.75,30.91,474424,0
|
| 430 |
+
FTGS.US,D,20240719,000000,30.95,30.95,30.5025,30.54,96369,0
|
| 431 |
+
FTGS.US,D,20240722,000000,30.83,30.87,30.5866,30.87,240129,0
|
| 432 |
+
FTGS.US,D,20240723,000000,30.77,30.875,30.66,30.69,175755,0
|
| 433 |
+
FTGS.US,D,20240724,000000,30.45,30.55,29.99,30.03,186719,0
|
| 434 |
+
FTGS.US,D,20240725,000000,30.13,30.59,30.005,30.09,200977,0
|
| 435 |
+
FTGS.US,D,20240726,000000,30.18,30.4,30.05,30.22,143207,0
|
| 436 |
+
FTGS.US,D,20240729,000000,30.4,30.42,30.1795,30.22,81300,0
|
| 437 |
+
FTGS.US,D,20240730,000000,30.37,30.43,29.985,30.14,181290,0
|
| 438 |
+
FTGS.US,D,20240731,000000,30.82,30.88,30.49,30.71,106120,0
|
| 439 |
+
FTGS.US,D,20240801,000000,30.82,30.92,29.925,30.12,365347,0
|
| 440 |
+
FTGS.US,D,20240802,000000,29.67,29.67,29.15,29.4085,167213,0
|
| 441 |
+
FTGS.US,D,20240805,000000,28.53,29.09,28.31,28.78,172728,0
|
| 442 |
+
FTGS.US,D,20240806,000000,28.89,29.42,28.79,29,136889,0
|
| 443 |
+
FTGS.US,D,20240807,000000,29.49,29.55,28.73,28.77,135410,0
|
| 444 |
+
FTGS.US,D,20240808,000000,28.99,29.53,28.99,29.53,388330,0
|
| 445 |
+
FTGS.US,D,20240809,000000,29.41,29.6787,29.34,29.58,126034,0
|
| 446 |
+
FTGS.US,D,20240812,000000,29.64,29.73,29.43,29.59,433321,0
|
| 447 |
+
FTGS.US,D,20240813,000000,29.66,29.92,29.6,29.89,225319,0
|
| 448 |
+
FTGS.US,D,20240814,000000,29.97,30.08,29.8,30.01,102841,0
|
| 449 |
+
FTGS.US,D,20240815,000000,30.33,30.68,30.33,30.67,250903,0
|
| 450 |
+
FTGS.US,D,20240816,000000,30.51,30.6742,30.4767,30.61,110575,0
|
| 451 |
+
FTGS.US,D,20240819,000000,30.69,30.93,30.63,30.93,116857,0
|
| 452 |
+
FTGS.US,D,20240820,000000,30.95,30.95,30.73,30.79,69173,0
|
| 453 |
+
FTGS.US,D,20240821,000000,30.88,31.0264,30.83,30.98,130633,0
|
| 454 |
+
FTGS.US,D,20240822,000000,31.07,31.07,30.66,30.72,93015,0
|
| 455 |
+
FTGS.US,D,20240823,000000,31.05,31.17,30.91,31.14,264967,0
|
| 456 |
+
FTGS.US,D,20240826,000000,31.25,31.305,31.02,31.07,120243,0
|
| 457 |
+
FTGS.US,D,20240827,000000,30.98,31.12,30.938,31.12,98055,0
|
| 458 |
+
FTGS.US,D,20240828,000000,30.92,30.99,30.665,30.86,99297,0
|
| 459 |
+
FTGS.US,D,20240829,000000,31.03,31.2701,30.94,31.01,108520,0
|
| 460 |
+
FTGS.US,D,20240830,000000,31.17,31.3,30.865,31.26,73786,0
|
| 461 |
+
FTGS.US,D,20240903,000000,31.07,31.07,30.33,30.43,140551,0
|
| 462 |
+
FTGS.US,D,20240904,000000,30.24,30.4726,30.21,30.26,144930,0
|
| 463 |
+
FTGS.US,D,20240905,000000,30.22,30.22,29.8553,30.03,190794,0
|
| 464 |
+
FTGS.US,D,20240906,000000,30.04,30.12,29.5,29.56,79474,0
|
| 465 |
+
FTGS.US,D,20240909,000000,29.79,30.04,29.75,29.91,125287,0
|
| 466 |
+
FTGS.US,D,20240910,000000,29.99,29.99,29.6001,29.89,101007,0
|
| 467 |
+
FTGS.US,D,20240911,000000,29.9,30.21,29.3199,30.16,331197,0
|
| 468 |
+
FTGS.US,D,20240912,000000,30.2,30.38,30.05,30.37,128441,0
|
| 469 |
+
FTGS.US,D,20240913,000000,30.44,30.7,30.44,30.65,71057,0
|
| 470 |
+
FTGS.US,D,20240916,000000,30.68,30.79,30.56,30.79,200040,0
|
| 471 |
+
FTGS.US,D,20240917,000000,30.88,31.06,30.8186,30.92,78335,0
|
| 472 |
+
FTGS.US,D,20240918,000000,30.99,32,30.7,30.73,87933,0
|
| 473 |
+
FTGS.US,D,20240919,000000,31.34,31.54,31.1472,31.34,111282,0
|
| 474 |
+
FTGS.US,D,20240920,000000,31.23,31.23,30.99,31.15,84461,0
|
| 475 |
+
FTGS.US,D,20240923,000000,31.2,31.315,31.2,31.29,71738,0
|
| 476 |
+
FTGS.US,D,20240924,000000,31.33,31.36,31.1832,31.36,146390,0
|
| 477 |
+
FTGS.US,D,20240925,000000,31.24,31.2796,31.02362,31.07,188690,0
|
| 478 |
+
FTGS.US,D,20240926,000000,31.32,31.32,31.04,31.21,126203,0
|
| 479 |
+
FTGS.US,D,20240927,000000,31.28,31.2999,31.11,31.18,1978715,0
|
| 480 |
+
FTGS.US,D,20240930,000000,31.12,31.22,30.88,31.22,253572,0
|
| 481 |
+
FTGS.US,D,20241001,000000,31.19,31.235,30.8921,31.1,361863,0
|
| 482 |
+
FTGS.US,D,20241002,000000,31.06,31.19,30.94,31.15,359431,0
|
| 483 |
+
FTGS.US,D,20241003,000000,31.03,31.22,30.995,31.17,219664,0
|
| 484 |
+
FTGS.US,D,20241004,000000,31.53,31.63,31.31,31.59,369960,0
|
| 485 |
+
FTGS.US,D,20241007,000000,31.45,31.56,31.08,31.18,201251,0
|
| 486 |
+
FTGS.US,D,20241008,000000,31.24,31.39,31.135,31.36,183760,0
|
| 487 |
+
FTGS.US,D,20241009,000000,31.32,31.73,31.305,31.71,354476,0
|
| 488 |
+
FTGS.US,D,20241010,000000,31.66,31.8184,31.55,31.75,253550,0
|
| 489 |
+
FTGS.US,D,20241011,000000,31.73,32.01,31.73,31.93,253992,0
|
| 490 |
+
FTGS.US,D,20241014,000000,32.01,32.17,31.94,32.16,214115,0
|
| 491 |
+
FTGS.US,D,20241015,000000,32.05,32.1,31.59,31.66,173534,0
|
| 492 |
+
FTGS.US,D,20241016,000000,31.7,31.8,31.615,31.78,232565,0
|
| 493 |
+
FTGS.US,D,20241017,000000,32.05,32.06,31.89,31.97,176489,0
|
| 494 |
+
FTGS.US,D,20241018,000000,32.05,32.095,31.9399,32.04,169822,0
|
| 495 |
+
FTGS.US,D,20241021,000000,32,32.0489,31.76,31.88,110901,0
|
| 496 |
+
FTGS.US,D,20241022,000000,31.68,31.7,31.5499,31.65,264764,0
|
| 497 |
+
FTGS.US,D,20241023,000000,31.51,31.61,31.23,31.42,268058,0
|
| 498 |
+
FTGS.US,D,20241024,000000,31.52,31.52,31.34,31.45,90991,0
|
| 499 |
+
FTGS.US,D,20241025,000000,31.66,31.67,31.3008,31.36,274095,0
|
| 500 |
+
FTGS.US,D,20241028,000000,31.43,31.5,31.3508,31.4,217195,0
|
| 501 |
+
FTGS.US,D,20241029,000000,31.23,31.465,31.17,31.44,211392,0
|
| 502 |
+
FTGS.US,D,20241030,000000,31.36,31.47,31.26,31.38,236164,0
|
| 503 |
+
FTGS.US,D,20241031,000000,31.17,31.17,30.79,30.81,98073,0
|
| 504 |
+
FTGS.US,D,20241101,000000,30.92,31.1245,30.875,30.91,154431,0
|
| 505 |
+
FTGS.US,D,20241104,000000,30.93,31.1411,30.93,31.05,173552,0
|
| 506 |
+
FTGS.US,D,20241105,000000,31.03,31.38,31.03,31.38,137042,0
|
| 507 |
+
FTGS.US,D,20241106,000000,32.2,32.4812,32.0175,32.47,199560,0
|
| 508 |
+
FTGS.US,D,20241107,000000,32.55,32.56,32.4201,32.5,186134,0
|
| 509 |
+
FTGS.US,D,20241108,000000,32.56,32.83,32.56,32.75,137687,0
|
| 510 |
+
FTGS.US,D,20241111,000000,32.83,32.8454,32.71,32.84,169424,0
|
| 511 |
+
FTGS.US,D,20241112,000000,32.8,32.885,32.69,32.85,174423,0
|
| 512 |
+
FTGS.US,D,20241113,000000,32.85,32.9583,32.71,32.83,206189,0
|
| 513 |
+
FTGS.US,D,20241114,000000,32.85,32.85,32.63,32.67,166166,0
|
| 514 |
+
FTGS.US,D,20241115,000000,32.52,32.52,32.13,32.22,283178,0
|
| 515 |
+
FTGS.US,D,20241118,000000,32.27,32.39,32.17,32.32,199352,0
|
| 516 |
+
FTGS.US,D,20241119,000000,32.05,32.32,32,32.28,207300,0
|
| 517 |
+
FTGS.US,D,20241120,000000,32.28,32.39,32.1001,32.38,168214,0
|
| 518 |
+
FTGS.US,D,20241121,000000,32.6,32.89,32.41,32.82,162669,0
|
| 519 |
+
FTGS.US,D,20241122,000000,32.9,33.11,32.9,33.08,162119,0
|
| 520 |
+
FTGS.US,D,20241125,000000,33.34,33.38,33.1,33.19,241547,0
|
| 521 |
+
FTGS.US,D,20241126,000000,33.25,33.29,33.0814,33.27,135724,0
|
| 522 |
+
FTGS.US,D,20241127,000000,33.3,33.3,33.07,33.17,233844,0
|
| 523 |
+
FTGS.US,D,20241129,000000,33.28,33.32,33.21,33.25,75697,0
|
| 524 |
+
FTGS.US,D,20241202,000000,33.29,33.29,33.1072,33.22,135869,0
|
| 525 |
+
FTGS.US,D,20241203,000000,33.23,33.25,33.11,33.21,91258,0
|
| 526 |
+
FTGS.US,D,20241204,000000,33.34,33.34,33.19,33.31,182328,0
|
| 527 |
+
FTGS.US,D,20241205,000000,33.35,33.35,33.135,33.16,140885,0
|
| 528 |
+
FTGS.US,D,20241206,000000,33.25,33.25,33.063,33.1,104683,0
|
| 529 |
+
FTGS.US,D,20241209,000000,33.25,33.268,32.87,32.92,109803,0
|
| 530 |
+
FTGS.US,D,20241210,000000,32.92,32.92,32.59,32.67,161096,0
|
| 531 |
+
FTGS.US,D,20241211,000000,32.83,32.96,32.7907,32.93,110752,0
|
| 532 |
+
FTGS.US,D,20241212,000000,32.92,32.92,32.7,32.72,323478,0
|
| 533 |
+
FTGS.US,D,20241213,000000,32.68,32.68,32.4701,32.56,163584,0
|
| 534 |
+
FTGS.US,D,20241216,000000,32.63,32.69,32.53,32.61,153266,0
|
| 535 |
+
FTGS.US,D,20241217,000000,32.43,32.47,32.3,32.36,125947,0
|
| 536 |
+
FTGS.US,D,20241218,000000,32.41,32.41,31.27,31.28,273042,0
|
| 537 |
+
FTGS.US,D,20241219,000000,31.53,31.65,31.26,31.27,451451,0
|
| 538 |
+
FTGS.US,D,20241220,000000,31.14,31.8786,31.12,31.61,219086,0
|
| 539 |
+
FTGS.US,D,20241223,000000,31.53,31.69,31.35,31.69,220283,0
|
| 540 |
+
FTGS.US,D,20241224,000000,31.74,31.96,31.6569,31.96,176460,0
|
| 541 |
+
FTGS.US,D,20241226,000000,31.86,32.0066,31.8,31.99,84199,0
|
| 542 |
+
FTGS.US,D,20241227,000000,31.79,31.8741,31.4801,31.71,144681,0
|
| 543 |
+
FTGS.US,D,20241230,000000,31.42,31.57,31.1468,31.42,1296765,0
|
| 544 |
+
FTGS.US,D,20241231,000000,31.53,31.55,31.3122,31.4,190872,0
|
| 545 |
+
FTGS.US,D,20250102,000000,31.63,31.7,31.15,31.37,722169,0
|
| 546 |
+
FTGS.US,D,20250103,000000,31.56,31.75,31.44,31.71,419091,0
|
| 547 |
+
FTGS.US,D,20250106,000000,31.8,31.97,31.64,31.72,232831,0
|
| 548 |
+
FTGS.US,D,20250107,000000,31.8,31.83,31.4949,31.65,415512,0
|
| 549 |
+
FTGS.US,D,20250108,000000,31.6,31.79,31.47,31.79,351161,0
|
| 550 |
+
FTGS.US,D,20250110,000000,31.56,31.6,31.15,31.27,317702,0
|
| 551 |
+
FTGS.US,D,20250113,000000,31.08,31.36,31.04,31.36,331909,0
|
| 552 |
+
FTGS.US,D,20250114,000000,31.53,31.67,31.3299,31.65,502031,0
|
| 553 |
+
FTGS.US,D,20250115,000000,32.15,32.2,32,32.12,234319,0
|
| 554 |
+
FTGS.US,D,20250116,000000,32.22,32.45,32.17,32.37,236391,0
|
| 555 |
+
FTGS.US,D,20250117,000000,32.6,32.6595,32.5,32.54,423359,0
|
| 556 |
+
FTGS.US,D,20250121,000000,32.75,32.92,32.7071,32.92,362851,0
|
| 557 |
+
FTGS.US,D,20250122,000000,33.15,33.3381,33.15,33.25,306761,0
|
| 558 |
+
FTGS.US,D,20250123,000000,33.22,33.3,33.05,33.3,240468,0
|
| 559 |
+
FTGS.US,D,20250124,000000,33.35,33.35,33.13,33.2,195183,0
|
| 560 |
+
FTGS.US,D,20250127,000000,32.69,32.7991,32.52,32.68,368512,0
|
| 561 |
+
FTGS.US,D,20250128,000000,32.75,32.92,32.53,32.84,226751,0
|
| 562 |
+
FTGS.US,D,20250129,000000,32.85,32.85,32.58,32.71,236571,0
|
| 563 |
+
FTGS.US,D,20250130,000000,32.82,32.95,32.68,32.89,325025,0
|
| 564 |
+
FTGS.US,D,20250131,000000,32.83,32.84,32.42,32.46,243263,0
|
| 565 |
+
FTGS.US,D,20250203,000000,32.01,32.4699,31.85978,32.34,431911,0
|
| 566 |
+
FTGS.US,D,20250204,000000,32.23,32.4397,32.1978,32.31,298670,0
|
| 567 |
+
FTGS.US,D,20250205,000000,32.4,32.65,32.24,32.65,286055,0
|
| 568 |
+
FTGS.US,D,20250206,000000,32.7,32.76,32.5037,32.68,269506,0
|
| 569 |
+
FTGS.US,D,20250207,000000,32.75,32.8,32.4,32.5,213608,0
|
| 570 |
+
FTGS.US,D,20250210,000000,32.63,32.63,32.4001,32.5,179768,0
|
| 571 |
+
FTGS.US,D,20250211,000000,32.35,32.35,32.13,32.26,185302,0
|
| 572 |
+
FTGS.US,D,20250212,000000,31.91,32.121,31.85,32,262815,0
|
| 573 |
+
FTGS.US,D,20250213,000000,32.16,32.33,32.0399,32.33,261624,0
|
| 574 |
+
FTGS.US,D,20250214,000000,32.4,32.4299,32.29,32.38,108787,0
|
| 575 |
+
FTGS.US,D,20250218,000000,32.49,32.54,32.3403,32.54,191858,0
|
| 576 |
+
FTGS.US,D,20250219,000000,32.45,32.45,32.27,32.37,175046,0
|
| 577 |
+
FTGS.US,D,20250220,000000,32.36,32.36,31.87,32.1,142431,0
|
| 578 |
+
FTGS.US,D,20250221,000000,32.17,32.17,31.3101,31.42,376564,0
|
| 579 |
+
FTGS.US,D,20250224,000000,31.49,31.4967,31.19,31.32,164995,0
|
| 580 |
+
FTGS.US,D,20250225,000000,31.29,31.3099,30.85,31.13,151175,0
|
| 581 |
+
FTGS.US,D,20250226,000000,31.47,31.66,31.2652,31.38,149868,0
|
| 582 |
+
FTGS.US,D,20250227,000000,31.51,31.52,30.9,30.96,259395,0
|
| 583 |
+
FTGS.US,D,20250228,000000,30.94,31.33,30.77,31.33,799382,0
|
| 584 |
+
FTGS.US,D,20250303,000000,31.48,31.48,30.565,30.76,148707,0
|
| 585 |
+
FTGS.US,D,20250304,000000,30.53,30.79,29.99,30.36,378392,0
|
| 586 |
+
FTGS.US,D,20250305,000000,30.4,30.74,30.15,30.7,378494,0
|
| 587 |
+
FTGS.US,D,20250306,000000,30.27,30.4721,29.86,30,231931,0
|
| 588 |
+
FTGS.US,D,20250307,000000,29.91,30.1936,29.48,30.15,168541,0
|
| 589 |
+
FTGS.US,D,20250310,000000,29.67,29.85,29.1359,29.33,258796,0
|
| 590 |
+
FTGS.US,D,20250311,000000,29.4,29.5418,29.0216,29.19,246538,0
|
| 591 |
+
FTGS.US,D,20250312,000000,29.61,29.62,29.165,29.42,150018,0
|
| 592 |
+
FTGS.US,D,20250313,000000,29.32,29.32,28.7893,28.87,118932,0
|
| 593 |
+
FTGS.US,D,20250314,000000,29.24,29.6,29.21,29.6,534087,0
|
| 594 |
+
FTGS.US,D,20250317,000000,29.6,30.1465,29.6,30.03,122284,0
|
| 595 |
+
FTGS.US,D,20250318,000000,29.91,29.91,29.5001,29.66,197514,0
|
| 596 |
+
FTGS.US,D,20250319,000000,29.78,30.3099,29.72,30.14,116923,0
|
| 597 |
+
FTGS.US,D,20250320,000000,29.91,30.25,29.86,29.92,137473,0
|
| 598 |
+
FTGS.US,D,20250321,000000,29.63,29.95,29.56,29.92,137339,0
|
| 599 |
+
FTGS.US,D,20250324,000000,30.23,30.6,30.23,30.51,202786,0
|
| 600 |
+
FTGS.US,D,20250325,000000,30.62,30.7381,30.54,30.7,85463,0
|
| 601 |
+
FTGS.US,D,20250326,000000,30.72,30.7622,30.24,30.33,107764,0
|
| 602 |
+
FTGS.US,D,20250327,000000,30.3,30.3696,30.0233,30.16,109596,0
|
| 603 |
+
FTGS.US,D,20250328,000000,30.14,30.14,29.48,29.61,1014225,0
|
| 604 |
+
FTGS.US,D,20250331,000000,29.31,29.81,29.04,29.75,154951,0
|
| 605 |
+
FTGS.US,D,20250401,000000,29.61,29.9514,29.445,29.85,238027,0
|
| 606 |
+
FTGS.US,D,20250402,000000,29.48,30.33,29.48,30.19,124460,0
|
| 607 |
+
FTGS.US,D,20250403,000000,28.92,29.2757,28.63,28.67,368670,0
|
| 608 |
+
FTGS.US,D,20250404,000000,27.79,27.93,26.955,26.97,469522,0
|
| 609 |
+
FTGS.US,D,20250407,000000,26.16,27.655509,25.74,26.93,402437,0
|
| 610 |
+
FTGS.US,D,20250408,000000,27.75,27.946,26.235,26.62,410983,0
|
| 611 |
+
FTGS.US,D,20250409,000000,26.44,29.26,26.41,29.09,257330,0
|
| 612 |
+
FTGS.US,D,20250410,000000,28.65,28.6781,27.39,28.17,228057,0
|
| 613 |
+
FTGS.US,D,20250411,000000,28.05,29.41,27.9276,28.59,334790,0
|
| 614 |
+
FTGS.US,D,20250414,000000,29.17,29.17,28.6099,28.84,217737,0
|
| 615 |
+
FTGS.US,D,20250415,000000,28.87,29.15,28.84,28.9,334798,0
|
| 616 |
+
FTGS.US,D,20250416,000000,28.64,28.833,28.085,28.39,195041,0
|
| 617 |
+
FTGS.US,D,20250417,000000,28.53,28.67,28.2729,28.46,336281,0
|
| 618 |
+
FTGS.US,D,20250421,000000,28.14,28.14,27.34,27.62,139743,0
|
| 619 |
+
FTGS.US,D,20250422,000000,27.97,28.4976,27.94,28.42,132187,0
|
| 620 |
+
FTGS.US,D,20250423,000000,29.3,29.6804,28.83,28.9,204731,0
|
| 621 |
+
FTGS.US,D,20250424,000000,29.07,29.84,29.07,29.84,206579,0
|
| 622 |
+
FTGS.US,D,20250425,000000,29.76,30.0499,29.652,29.93,168934,0
|
| 623 |
+
FTGS.US,D,20250428,000000,30.02,30.18,29.6833,29.99,302373,0
|
| 624 |
+
FTGS.US,D,20250429,000000,29.89,30.31,29.89,30.31,172533,0
|
| 625 |
+
FTGS.US,D,20250430,000000,29.77,30.34,29.48,30.23,163074,0
|
| 626 |
+
FTGS.US,D,20250501,000000,30.58,30.8756,30.5,30.52,209221,0
|
| 627 |
+
FTGS.US,D,20250502,000000,30.86,31.2982,30.86,31.17,111500,0
|
| 628 |
+
FTGS.US,D,20250505,000000,30.94,31.34,30.94,31.19,99876,0
|
| 629 |
+
FTGS.US,D,20250506,000000,30.81,31.16,30.8,30.86,142407,0
|
| 630 |
+
FTGS.US,D,20250507,000000,30.95,31.24,30.86,31.18,118044,0
|
| 631 |
+
FTGS.US,D,20250508,000000,31.52,31.69,31.19,31.43,321251,0
|
| 632 |
+
FTGS.US,D,20250509,000000,31.65,31.71,31.33,31.45,178560,0
|
| 633 |
+
FTGS.US,D,20250512,000000,32.62,32.73,32.37,32.73,246062,0
|
| 634 |
+
FTGS.US,D,20250513,000000,32.79,33.2482,32.75,33.09,126658,0
|
| 635 |
+
FTGS.US,D,20250514,000000,33.13,33.2199,33,33.03,123360,0
|
| 636 |
+
FTGS.US,D,20250515,000000,33.03,33.18,32.86,33.18,108661,0
|
| 637 |
+
FTGS.US,D,20250516,000000,33.2,33.37,33.0501,33.34,108273,0
|
| 638 |
+
FTGS.US,D,20250519,000000,32.99,33.385,32.99,33.35,95179,0
|
| 639 |
+
FTGS.US,D,20250520,000000,33.21,33.3032,33.0255,33.17,143124,0
|
| 640 |
+
FTGS.US,D,20250521,000000,32.81,33.1,32.495,32.55,124973,0
|
| 641 |
+
FTGS.US,D,20250522,000000,32.55,32.74,32.4001,32.54,113289,0
|
| 642 |
+
FTGS.US,D,20250523,000000,32,32.3674,32,32.26,121257,0
|
| 643 |
+
FTGS.US,D,20250527,000000,32.71,32.98,32.5901,32.98,96917,0
|
| 644 |
+
FTGS.US,D,20250528,000000,32.98,32.98,32.615,32.6482,178238,0
|
| 645 |
+
FTGS.US,D,20250529,000000,32.97,32.97,32.4873,32.65,178724,0
|
| 646 |
+
FTGS.US,D,20250530,000000,32.59,32.65,32.25,32.59,78494,0
|
| 647 |
+
FTGS.US,D,20250602,000000,32.51,32.72,32.2325,32.6747,79970,0
|
| 648 |
+
FTGS.US,D,20250603,000000,32.75,33.11,32.68,33.08,106984,0
|
| 649 |
+
FTGS.US,D,20250604,000000,33.15,33.285611,33.11,33.18,95222,0
|
| 650 |
+
FTGS.US,D,20250605,000000,33.27,33.3699,33.025,33.15,164378,0
|
| 651 |
+
FTGS.US,D,20250606,000000,33.47,33.55,33.2767,33.44,225659,0
|
| 652 |
+
FTGS.US,D,20250609,000000,33.53,33.53,33.27,33.29,70396,0
|
| 653 |
+
FTGS.US,D,20250610,000000,33.32,33.32,33.0543,33.2602,84930,0
|
| 654 |
+
FTGS.US,D,20250611,000000,33.33,33.4435,33.17,33.25,74202,0
|
| 655 |
+
FTGS.US,D,20250612,000000,33.13,33.41,33.13,33.35,72689,0
|
| 656 |
+
FTGS.US,D,20250613,000000,32.91,33.15,32.61,32.69,636654,0
|
| 657 |
+
FTGS.US,D,20250616,000000,32.99,33.3419,32.99,33.28,91511,0
|
| 658 |
+
FTGS.US,D,20250617,000000,33.14,33.22,32.82,32.89,176081,0
|
| 659 |
+
FTGS.US,D,20250618,000000,32.9,33.0881,32.76,32.77,78922,0
|
| 660 |
+
FTGS.US,D,20250620,000000,32.98,32.98,32.6212,32.74,396190,0
|
| 661 |
+
FTGS.US,D,20250623,000000,32.67,33.01,32.41,32.97,211560,0
|
| 662 |
+
FTGS.US,D,20250624,000000,33.29,33.63,33.235,33.62,96057,0
|
| 663 |
+
FTGS.US,D,20250625,000000,33.69,33.69,33.4,33.44,150606,0
|
| 664 |
+
FTGS.US,D,20250626,000000,33.52,33.695,33.405,33.64,100400,0
|
| 665 |
+
FTGS.US,D,20250627,000000,33.82,34.12,33.73,33.92,254999,0
|
| 666 |
+
FTGS.US,D,20250630,000000,33.96,34.25,33.96,34.19,93967,0
|
| 667 |
+
FTGS.US,D,20250701,000000,34.04,34.32,33.9746,34.17,183254,0
|
| 668 |
+
FTGS.US,D,20250702,000000,34.09,34.31,34.0399,34.27,133020,0
|
| 669 |
+
FTGS.US,D,20250703,000000,34.41,34.6599,34.41,34.58,100475,0
|
| 670 |
+
FTGS.US,D,20250707,000000,34.55,34.57,34.1437,34.39,136856,0
|
| 671 |
+
FTGS.US,D,20250708,000000,34.45,34.4603,34.26,34.42,218543,0
|
| 672 |
+
FTGS.US,D,20250709,000000,34.54,34.67,34.41,34.67,444254,0
|
| 673 |
+
FTGS.US,D,20250710,000000,34.65,34.65,34.339,34.46,136596,0
|
| 674 |
+
FTGS.US,D,20250711,000000,34.33,34.3741,34.2045,34.23,103787,0
|
| 675 |
+
FTGS.US,D,20250714,000000,34.2,34.4,34.18,34.4,99388,0
|
| 676 |
+
FTGS.US,D,20250715,000000,34.64,34.64,34.16,34.18,100075,0
|
| 677 |
+
FTGS.US,D,20250716,000000,34.24,34.3,33.7641,34.2504,114964,0
|
| 678 |
+
FTGS.US,D,20250717,000000,34.32,34.7,34.32,34.6576,217493,0
|
| 679 |
+
FTGS.US,D,20250718,000000,34.78,34.78,34.4668,34.62,138814,0
|
| 680 |
+
FTGS.US,D,20250721,000000,34.64,34.825,34.59,34.6027,155241,0
|
| 681 |
+
FTGS.US,D,20250722,000000,34.79,34.8,34.59,34.79,87420,0
|
| 682 |
+
FTGS.US,D,20250723,000000,34.93,35.1499,34.7999,35.1438,100624,0
|
| 683 |
+
FTGS.US,D,20250724,000000,35.09,35.2,35.005,35.1622,139136,0
|
| 684 |
+
FTGS.US,D,20250725,000000,35.38,35.55,35.3201,35.5065,239285,0
|
| 685 |
+
FTGS.US,D,20250728,000000,35.51,35.569,35.4,35.4803,225336,0
|
| 686 |
+
FTGS.US,D,20250729,000000,35.63,35.6757,35.2672,35.335,122251,0
|
| 687 |
+
FTGS.US,D,20250730,000000,35.32,35.34,34.97,35.1167,94994,0
|
| 688 |
+
FTGS.US,D,20250731,000000,35.16,35.2702,34.68,34.68,95791,0
|
| 689 |
+
FTGS.US,D,20250801,000000,34.54,34.54,34.04,34.3756,119454,0
|
| 690 |
+
FTGS.US,D,20250804,000000,34.65,35.01,34.63,35.01,115670,0
|
| 691 |
+
FTGS.US,D,20250805,000000,35.06,35.06,34.65,34.7671,93995,0
|
| 692 |
+
FTGS.US,D,20250806,000000,34.96,35.1819,34.8635,35.15,101441,0
|
| 693 |
+
FTGS.US,D,20250807,000000,35.22,35.22,34.4501,34.646,86770,0
|
| 694 |
+
FTGS.US,D,20250808,000000,34.51,34.59,34.395,34.5,76325,0
|
| 695 |
+
FTGS.US,D,20250811,000000,34.54,34.62,34.28,34.3001,109727,0
|
| 696 |
+
FTGS.US,D,20250812,000000,34.46,34.98,34.4545,34.82,122464,0
|
| 697 |
+
FTGS.US,D,20250813,000000,34.93,35.01,34.72,34.975,263082,0
|
| 698 |
+
FTGS.US,D,20250814,000000,34.85,34.92,34.6813,34.88,90374,0
|
| 699 |
+
FTGS.US,D,20250815,000000,34.93,34.9795,34.8101,34.89,102014,0
|
| 700 |
+
FTGS.US,D,20250818,000000,34.84,35.05,34.7934,35,82064,0
|
| 701 |
+
FTGS.US,D,20250819,000000,35.1,35.1606,34.7801,34.8471,120590,0
|
| 702 |
+
FTGS.US,D,20250820,000000,34.93,34.95,34.6001,34.89,147193,0
|
| 703 |
+
FTGS.US,D,20250821,000000,34.71,34.8055,34.56,34.73,98180,0
|
| 704 |
+
FTGS.US,D,20250822,000000,34.87,35.3299,34.866,35.18,135848,0
|
| 705 |
+
FTGS.US,D,20250825,000000,35.14,35.151,34.905,34.9448,59957,0
|
| 706 |
+
FTGS.US,D,20250826,000000,34.87,35.0232,34.8323,34.9748,111350,0
|
| 707 |
+
FTGS.US,D,20250827,000000,34.96,35.2,34.955,35.1541,154941,0
|
| 708 |
+
FTGS.US,D,20250828,000000,35.18,35.365,35.1421,35.3616,65891,0
|
| 709 |
+
FTGS.US,D,20250829,000000,35.28,35.2999,35.0921,35.2,70419,0
|
| 710 |
+
FTGS.US,D,20250902,000000,35.06,35.3,35.03,35.29,74573,0
|
| 711 |
+
FTGS.US,D,20250903,000000,35.29,35.41,35.13,35.41,94194,0
|
| 712 |
+
FTGS.US,D,20250904,000000,35.35,35.6199,35.2971,35.6024,61083,0
|
| 713 |
+
FTGS.US,D,20250905,000000,35.76,35.862,35.35,35.62,87703,0
|
| 714 |
+
FTGS.US,D,20250908,000000,35.68,35.78,35.52,35.78,141368,0
|
| 715 |
+
FTGS.US,D,20250909,000000,35.76,35.78,35.6,35.71,231195,0
|
| 716 |
+
FTGS.US,D,20250910,000000,35.87,35.87,35.53,35.65,213989,0
|
| 717 |
+
FTGS.US,D,20250911,000000,35.76,36.1589,35.73,36.05,72471,0
|
| 718 |
+
FTGS.US,D,20250912,000000,36.08,36.08,35.81,35.8561,148754,0
|
| 719 |
+
FTGS.US,D,20250915,000000,35.93,35.9999,35.801,35.83,103890,0
|
| 720 |
+
FTGS.US,D,20250916,000000,35.87,35.87,35.6,35.7612,97935,0
|
| 721 |
+
FTGS.US,D,20250917,000000,35.82,36.06,35.57,35.8355,124147,0
|
| 722 |
+
FTGS.US,D,20250918,000000,36.01,36.4295,35.981,36.0323,445538,0
|
| 723 |
+
FTGS.US,D,20250919,000000,36.16,36.16,35.8976,36.03,105580,0
|
| 724 |
+
FTGS.US,D,20250922,000000,35.99,36.2,35.88,36.1462,95345,0
|
| 725 |
+
FTGS.US,D,20250923,000000,36.16,36.38,35.97,36.075,257554,0
|
| 726 |
+
FTGS.US,D,20250924,000000,36.16,36.19,35.88,35.945,99269,0
|
| 727 |
+
FTGS.US,D,20250925,000000,35.66,35.75,35.55,35.7018,113311,0
|
| 728 |
+
FTGS.US,D,20250926,000000,35.77,36.0099,35.77,35.97,56935,0
|
| 729 |
+
FTGS.US,D,20250929,000000,36.2,36.2299,35.91,36.09,989439,0
|
| 730 |
+
FTGS.US,D,20250930,000000,36.03,36.0699,35.67,35.91,125490,0
|
| 731 |
+
FTGS.US,D,20251001,000000,35.74,36.12,35.74,36.1028,188064,0
|
| 732 |
+
FTGS.US,D,20251002,000000,36.18,36.28,35.96,36.24,97644,0
|
| 733 |
+
FTGS.US,D,20251003,000000,36.32,36.5,36.21,36.255,117985,0
|
| 734 |
+
FTGS.US,D,20251006,000000,36.44,36.569,36.3184,36.46,82116,0
|
| 735 |
+
FTGS.US,D,20251007,000000,36.49,36.49,36.0301,36.2,181455,0
|
| 736 |
+
FTGS.US,D,20251008,000000,36.35,36.5499,36.26,36.5,137899,0
|
| 737 |
+
FTGS.US,D,20251009,000000,36.52,36.5391,36.16,36.2747,90165,0
|
| 738 |
+
FTGS.US,D,20251010,000000,36.41,36.46,35.37,35.4,105337,0
|
| 739 |
+
FTGS.US,D,20251013,000000,35.79,35.97,35.75,35.895,62046,0
|
| 740 |
+
FTGS.US,D,20251014,000000,35.51,36.21,35.51,35.9917,135302,0
|
| 741 |
+
FTGS.US,D,20251015,000000,36.29,36.4409,35.85,36.0644,108236,0
|
| 742 |
+
FTGS.US,D,20251016,000000,36.19,36.19,35.56,35.7596,84241,0
|
| 743 |
+
FTGS.US,D,20251017,000000,35.7,35.939,35.5536,35.8427,91467,0
|
| 744 |
+
FTGS.US,D,20251020,000000,36.04,36.23,35.9808,36.1703,90195,0
|
| 745 |
+
FTGS.US,D,20251021,000000,35.98,36.3003,35.9661,36.2193,394475,0
|
| 746 |
+
FTGS.US,D,20251022,000000,36.2,36.2299,35.91,36.0156,121050,0
|
| 747 |
+
FTGS.US,D,20251023,000000,36.12,36.47,36.12,36.3922,116869,0
|
| 748 |
+
FTGS.US,D,20251024,000000,36.63,36.6499,36.35,36.3753,123376,0
|
| 749 |
+
FTGS.US,D,20251027,000000,36.6,36.61,36.4801,36.5806,107521,0
|
| 750 |
+
FTGS.US,D,20251028,000000,36.43,36.45,36.3,36.345,90119,0
|
| 751 |
+
FTGS.US,D,20251029,000000,36.27,36.2847,35.83,36.0097,75598,0
|
| 752 |
+
FTGS.US,D,20251030,000000,35.75,36.06,35.67,35.7025,120867,0
|
| 753 |
+
FTGS.US,D,20251031,000000,35.63,35.706,35.415,35.625,92859,0
|
| 754 |
+
FTGS.US,D,20251103,000000,35.7,35.74,35.26,35.715,189103,0
|
| 755 |
+
FTGS.US,D,20251104,000000,35.42,35.4999,35.24,35.3,97243,0
|
| 756 |
+
FTGS.US,D,20251105,000000,35.13,35.3399,35.07,35.2271,93819,0
|
| 757 |
+
FTGS.US,D,20251106,000000,35.16,35.16,34.67,34.866,707439,0
|
| 758 |
+
FTGS.US,D,20251107,000000,34.85,34.99,34.43,34.93,169672,0
|
| 759 |
+
FTGS.US,D,20251110,000000,35.32,35.3494,34.95,35.3019,88211,0
|
| 760 |
+
FTGS.US,D,20251111,000000,35.3,35.4792,35.1707,35.3855,117382,0
|
| 761 |
+
FTGS.US,D,20251112,000000,35.54,35.5499,35.38,35.3916,58966,0
|
| 762 |
+
FTGS.US,D,20251113,000000,35.26,35.3799,34.83,34.8755,95857,0
|
| 763 |
+
FTGS.US,D,20251114,000000,34.61,35.0795,34.5755,34.7406,140042,0
|
| 764 |
+
FTGS.US,D,20251117,000000,34.64,34.775,34.06,34.2088,84611,0
|
| 765 |
+
FTGS.US,D,20251118,000000,34.12,34.31,33.92,34.1245,93274,0
|
| 766 |
+
FTGS.US,D,20251119,000000,34.19,34.3,34.01,34.1531,94618,0
|
| 767 |
+
FTGS.US,D,20251120,000000,34.67,34.85,33.63,33.69,157596,0
|
| 768 |
+
FTGS.US,D,20251121,000000,33.78,34.26,33.6101,34.08,161165,0
|
| 769 |
+
FTGS.US,D,20251124,000000,34.19,34.3502,34.05,34.2921,135194,0
|
| 770 |
+
FTGS.US,D,20251125,000000,34.35,34.765,34.2,34.7351,72610,0
|
| 771 |
+
FTGS.US,D,20251126,000000,34.83,35.03,34.76,34.9364,106406,0
|
| 772 |
+
FTGS.US,D,20251128,000000,35.03,35.224,34.9763,35.1428,31010,0
|
| 773 |
+
FTGS.US,D,20251201,000000,34.94,35.235,34.89,35.0262,125438,0
|
| 774 |
+
FTGS.US,D,20251202,000000,35.21,35.29,35.0696,35.1647,220731,0
|
| 775 |
+
FTGS.US,D,20251203,000000,35.15,35.436128,35.135,35.3967,64318,0
|
| 776 |
+
FTGS.US,D,20251204,000000,35.44,35.6,35.385,35.51,181173,0
|
| 777 |
+
FTGS.US,D,20251205,000000,35.52,35.86,35.52,35.6822,71928,0
|
| 778 |
+
FTGS.US,D,20251208,000000,35.75,35.75,35.37,35.4112,87581,0
|
| 779 |
+
FTGS.US,D,20251209,000000,35.4,35.6297,35.36,35.495,87634,0
|
| 780 |
+
FTGS.US,D,20251210,000000,35.51,35.8699,35.44,35.73,83228,0
|
| 781 |
+
FTGS.US,D,20251211,000000,35.74,36.0499,35.7209,35.9726,72837,0
|
| 782 |
+
FTGS.US,D,20251212,000000,35.97,35.97,35.4409,35.57,72635,0
|
| 783 |
+
FTGS.US,D,20251215,000000,35.74,35.74,35.2801,35.4,149940,0
|
| 784 |
+
FTGS.US,D,20251216,000000,35.36,35.3699,35.0801,35.28,68302,0
|
| 785 |
+
FTGS.US,D,20251217,000000,35.36,35.5401,35.045,35.085,229710,0
|
| 786 |
+
FTGS.US,D,20251218,000000,35.35,35.465,35.106,35.2016,84307,0
|
| 787 |
+
FTGS.US,D,20251219,000000,35.33,35.64,35.2801,35.53,76508,0
|
| 788 |
+
FTGS.US,D,20251222,000000,35.75,35.8699,35.7102,35.8091,78431,0
|
| 789 |
+
FTGS.US,D,20251223,000000,35.72,35.82,35.61,35.78,70230,0
|
| 790 |
+
FTGS.US,D,20251224,000000,35.82,35.95,35.7793,35.92,43091,0
|
| 791 |
+
FTGS.US,D,20251226,000000,35.98,35.99,35.83,35.9372,38410,0
|
| 792 |
+
FTGS.US,D,20251229,000000,35.76,35.84,35.64,35.7456,94365,0
|
| 793 |
+
FTGS.US,D,20251230,000000,35.71,35.8139,35.65,35.6934,72444,0
|
| 794 |
+
FTGS.US,D,20251231,000000,35.62,35.6538,35.297,35.3508,75796,0
|
| 795 |
+
FTGS.US,D,20260102,000000,35.48,35.48,35.1192,35.3109,110872,0
|
| 796 |
+
FTGS.US,D,20260105,000000,35.5,36.1,35.5,35.87,450819,0
|
| 797 |
+
FTGS.US,D,20260106,000000,35.92,36.36,35.9,36.3,371501,0
|
| 798 |
+
FTGS.US,D,20260107,000000,36.38,36.4399,36.12,36.1687,378737,0
|
| 799 |
+
FTGS.US,D,20260108,000000,36.03,36.2,36.02,36.08,208449,0
|
| 800 |
+
FTGS.US,D,20260109,000000,36.19,36.4,36.09,36.3248,181658,0
|
| 801 |
+
FTGS.US,D,20260112,000000,36.2,36.48,36.1717,36.47,109632,0
|
| 802 |
+
FTGS.US,D,20260113,000000,36.5,36.5,36.24,36.3819,149751,0
|
| 803 |
+
FTGS.US,D,20260114,000000,36.33,36.33,35.89,36.2,119648,0
|
| 804 |
+
FTGS.US,D,20260115,000000,36.36,36.5,36.231,36.29,162284,0
|
| 805 |
+
FTGS.US,D,20260116,000000,36.4,36.4,36.085,36.207,194141,0
|
| 806 |
+
FTGS.US,D,20260120,000000,35.76,36.03,35.65,35.76,262664,0
|
| 807 |
+
FTGS.US,D,20260121,000000,35.9,36.36,35.8508,36.21,910143,0
|
| 808 |
+
FTGS.US,D,20260122,000000,36.41,36.55,36.3,36.46,200499,0
|
| 809 |
+
FTGS.US,D,20260123,000000,36.51,36.65,36.4,36.485,117919,0
|
| 810 |
+
FTGS.US,D,20260126,000000,36.59,36.71,36.5201,36.56,132161,0
|
| 811 |
+
FTGS.US,D,20260127,000000,36.63,36.63,36.323,36.48,113111,0
|
| 812 |
+
FTGS.US,D,20260128,000000,36.57,36.57,36.3407,36.37,99522,0
|
| 813 |
+
FTGS.US,D,20260129,000000,36.61,36.61,35.955,36.3887,198184,0
|
| 814 |
+
FTGS.US,D,20260130,000000,36.1,36.24,35.725,35.8386,118608,0
|
| 815 |
+
FTGS.US,D,20260202,000000,35.91,36.2,35.835,36.06,82848,0
|
| 816 |
+
FTGS.US,D,20260203,000000,36.07,36.07,35.26,35.59,133585,0
|
| 817 |
+
FTGS.US,D,20260204,000000,35.4,35.4746,35.02,35.28,249775,0
|
| 818 |
+
FTGS.US,D,20260205,000000,35,35.26,34.685,34.74,188693,0
|
| 819 |
+
FTGS.US,D,20260206,000000,35.12,35.63,35.12,35.6192,191288,0
|
| 820 |
+
FTGS.US,D,20260209,000000,35.69,36,35.626,35.8925,133304,0
|
| 821 |
+
FTGS.US,D,20260210,000000,35.86,36.01,35.59,35.6308,127843,0
|
| 822 |
+
FTGS.US,D,20260211,000000,35.85,35.85,35.25,35.6153,154090,0
|
| 823 |
+
FTGS.US,D,20260212,000000,35.63,35.6532,34.81,34.88,253155,0
|
| 824 |
+
FTGS.US,D,20260213,000000,34.92,35.475,34.92,35.2425,137895,0
|
| 825 |
+
FTGS.US,D,20260217,000000,35.18,35.36,34.9,35.2054,134089,0
|
| 826 |
+
FTGS.US,D,20260218,000000,35.41,35.8399,35.41,35.71,173629,0
|
daily/us/nasdaq etfs/fv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/fyt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/ggll.us.txt
ADDED
|
@@ -0,0 +1,864 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
GGLL.US,D,20220909,000000,26.365,26.46,26.35,26.35,1065,0
|
| 3 |
+
GGLL.US,D,20220912,000000,26.5,26.56,26.21,26.3287,10071,0
|
| 4 |
+
GGLL.US,D,20220913,000000,25.4,25.4,24.1062,24.12,4373,0
|
| 5 |
+
GGLL.US,D,20220914,000000,24.1199,24.37,23.961,24.2796,5977,0
|
| 6 |
+
GGLL.US,D,20220915,000000,23.52,23.7888,23.45,23.59,3625,0
|
| 7 |
+
GGLL.US,D,20220916,000000,23.22,23.61,23.22,23.5596,2918,0
|
| 8 |
+
GGLL.US,D,20220919,000000,23.23,23.6059,23.16,23.6059,2047,0
|
| 9 |
+
GGLL.US,D,20220920,000000,23.29,23.29,22.8599,22.8819,3462,0
|
| 10 |
+
GGLL.US,D,20220921,000000,22.9999,23.35,22.28,22.28,11959,0
|
| 11 |
+
GGLL.US,D,20220922,000000,22.2,22.714,22.2,22.6297,7585,0
|
| 12 |
+
GGLL.US,D,20220923,000000,22.2,22.2,21.681,22.13,10072,0
|
| 13 |
+
GGLL.US,D,20220926,000000,21.86,22.4,21.86,21.9334,5149,0
|
| 14 |
+
GGLL.US,D,20220927,000000,22.39,22.459,21.518,21.6713,6904,0
|
| 15 |
+
GGLL.US,D,20220928,000000,21.739,22.669,21.739,22.5378,20939,0
|
| 16 |
+
GGLL.US,D,20220929,000000,21.9,21.9,21.251,21.6625,4438,0
|
| 17 |
+
GGLL.US,D,20220930,000000,21.46,22.099,21.03,21.03,5976,0
|
| 18 |
+
GGLL.US,D,20221003,000000,21.47,22.09,21.43,21.979,3957,0
|
| 19 |
+
GGLL.US,D,20221004,000000,22.71,23.005,22.66,22.9497,13034,0
|
| 20 |
+
GGLL.US,D,20221005,000000,22.43,23.0557,22.09,22.8769,8488,0
|
| 21 |
+
GGLL.US,D,20221006,000000,22.71,23.3,22.71,22.93,6075,0
|
| 22 |
+
GGLL.US,D,20221007,000000,22.34,22.5201,21.87,21.98,12354,0
|
| 23 |
+
GGLL.US,D,20221010,000000,22.04,22.04,21.5599,21.69,5391,0
|
| 24 |
+
GGLL.US,D,20221011,000000,21.5699,21.95,21.25,21.45,7097,0
|
| 25 |
+
GGLL.US,D,20221012,000000,21.5199,21.9001,21.5199,21.6,2094,0
|
| 26 |
+
GGLL.US,D,20221013,000000,20.6,22.2244,20.6,22.1146,18633,0
|
| 27 |
+
GGLL.US,D,20221014,000000,22.45,22.45,21.28,21.28,15622,0
|
| 28 |
+
GGLL.US,D,20221017,000000,22.01,22.599,22.01,22.38,12105,0
|
| 29 |
+
GGLL.US,D,20221018,000000,23.48,23.49,22.4,22.5672,44369,0
|
| 30 |
+
GGLL.US,D,20221019,000000,22.305,22.639,22.18,22.2541,6027,0
|
| 31 |
+
GGLL.US,D,20221020,000000,22.75,23.1172,22.3861,22.3861,10182,0
|
| 32 |
+
GGLL.US,D,20221021,000000,21.9695,22.746,21.81,22.746,13776,0
|
| 33 |
+
GGLL.US,D,20221024,000000,22.58,23.27,22.4217,23.1903,11341,0
|
| 34 |
+
GGLL.US,D,20221025,000000,23.45,23.97,23.35,23.8564,61236,0
|
| 35 |
+
GGLL.US,D,20221026,000000,21.16,21.66,20.57,20.5813,93109,0
|
| 36 |
+
GGLL.US,D,20221027,000000,20.49,20.6901,19.59,19.72,53691,0
|
| 37 |
+
GGLL.US,D,20221028,000000,19.7,21.0599,19.7,20.98,49112,0
|
| 38 |
+
GGLL.US,D,20221031,000000,20.74,20.74,20.295,20.3891,39288,0
|
| 39 |
+
GGLL.US,D,20221101,000000,20.8202,20.8202,19.1,19.11,45804,0
|
| 40 |
+
GGLL.US,D,20221102,000000,19.11,19.3,17.99,17.99,52605,0
|
| 41 |
+
GGLL.US,D,20221103,000000,17.79,17.84,16.87,16.87,83728,0
|
| 42 |
+
GGLL.US,D,20221104,000000,17.5,17.84,16.98,17.8223,40662,0
|
| 43 |
+
GGLL.US,D,20221107,000000,18.08,18.51,17.961,18.45,34152,0
|
| 44 |
+
GGLL.US,D,20221108,000000,18.519,18.98,18.18,18.5343,10563,0
|
| 45 |
+
GGLL.US,D,20221109,000000,18.42,18.631,18.07,18.07,14202,0
|
| 46 |
+
GGLL.US,D,20221110,000000,19.58,20.189,19.3999,20.08,49858,0
|
| 47 |
+
GGLL.US,D,20221111,000000,20.32,21.0499,20.2,20.84,69656,0
|
| 48 |
+
GGLL.US,D,20221114,000000,20.41,20.94,20.3207,20.6461,24480,0
|
| 49 |
+
GGLL.US,D,20221115,000000,21.49,22.07,21.1,21.5244,21658,0
|
| 50 |
+
GGLL.US,D,20221116,000000,21.4,21.9,21.3,21.66,14461,0
|
| 51 |
+
GGLL.US,D,20221117,000000,21.01,21.78,20.98,21.481,32858,0
|
| 52 |
+
GGLL.US,D,20221118,000000,21.5,21.5964,20.88,21.18,11605,0
|
| 53 |
+
GGLL.US,D,20221121,000000,21.2,21.42,20.52,20.5967,11756,0
|
| 54 |
+
GGLL.US,D,20221122,000000,20.6,21.08,20.279,21.0562,6223,0
|
| 55 |
+
GGLL.US,D,20221123,000000,21.06,21.561,21.06,21.4774,16078,0
|
| 56 |
+
GGLL.US,D,20221125,000000,21.5,21.5,21.1801,21.1801,8739,0
|
| 57 |
+
GGLL.US,D,20221128,000000,20.9,21.1601,20.5901,20.75,10101,0
|
| 58 |
+
GGLL.US,D,20221129,000000,20.58,20.58,20.0999,20.4304,12396,0
|
| 59 |
+
GGLL.US,D,20221130,000000,20.29,22.249,20.2,22.2403,28084,0
|
| 60 |
+
GGLL.US,D,20221201,000000,22.3,22.68,22.0799,22.2914,19641,0
|
| 61 |
+
GGLL.US,D,20221202,000000,21.57,22.17,21.57,22.0946,15294,0
|
| 62 |
+
GGLL.US,D,20221205,000000,21.76,22.309,21.64,21.7887,14526,0
|
| 63 |
+
GGLL.US,D,20221206,000000,21.8,21.8,20.8,20.926,9797,0
|
| 64 |
+
GGLL.US,D,20221207,000000,20.82,20.82,20.261,20.272,6554,0
|
| 65 |
+
GGLL.US,D,20221208,000000,20.179,20.24,19.85,19.9,30472,0
|
| 66 |
+
GGLL.US,D,20221209,000000,19.8087,20,19.5865,19.5865,29892,0
|
| 67 |
+
GGLL.US,D,20221212,000000,19.51,19.8,19.219,19.7235,100594,0
|
| 68 |
+
GGLL.US,D,20221213,000000,21.2,21.671,20.345,20.4421,28575,0
|
| 69 |
+
GGLL.US,D,20221214,000000,20.34,20.77,20,20.2803,38343,0
|
| 70 |
+
GGLL.US,D,20221215,000000,19.66,19.7401,18.7252,18.9279,18115,0
|
| 71 |
+
GGLL.US,D,20221216,000000,18.9701,19.03,18.6,18.7849,17385,0
|
| 72 |
+
GGLL.US,D,20221219,000000,18.6556,18.8,18.16,18.17,10803,0
|
| 73 |
+
GGLL.US,D,20221220,000000,17.969,18.28,17.881,18.244,8055,0
|
| 74 |
+
GGLL.US,D,20221221,000000,18.2,18.57,18.0699,18.39,19821,0
|
| 75 |
+
GGLL.US,D,20221222,000000,17.8806,17.89,17.42,17.87,20608,0
|
| 76 |
+
GGLL.US,D,20221223,000000,17.9201,18.361,17.8,18.2637,14245,0
|
| 77 |
+
GGLL.US,D,20221227,000000,18.12,18.12,17.65,17.67,12600,0
|
| 78 |
+
GGLL.US,D,20221228,000000,17.65,17.9,17.305,17.3113,39735,0
|
| 79 |
+
GGLL.US,D,20221229,000000,17.59,18.15,17.59,17.99,39461,0
|
| 80 |
+
GGLL.US,D,20221230,000000,17.56,17.96,17.5,17.95,23079,0
|
| 81 |
+
GGLL.US,D,20230103,000000,18.34,18.77,18.08,18.2193,16927,0
|
| 82 |
+
GGLL.US,D,20230104,000000,18.3799,18.3799,17.675,17.9014,59582,0
|
| 83 |
+
GGLL.US,D,20230105,000000,17.67,17.681,17.25,17.35,10996,0
|
| 84 |
+
GGLL.US,D,20230106,000000,17.5,17.72,16.94,17.65,17820,0
|
| 85 |
+
GGLL.US,D,20230109,000000,17.95,18.4635,17.8349,17.89,36029,0
|
| 86 |
+
GGLL.US,D,20230110,000000,17.25,18.05,17.22,17.95,41815,0
|
| 87 |
+
GGLL.US,D,20230111,000000,18.27,18.95,18.1791,18.9261,34503,0
|
| 88 |
+
GGLL.US,D,20230112,000000,18.98,18.98,18.3799,18.7965,29562,0
|
| 89 |
+
GGLL.US,D,20230113,000000,18.68,19.0909,18.509,19.0909,50603,0
|
| 90 |
+
GGLL.US,D,20230117,000000,19.08,19.1,18.6,18.8326,18369,0
|
| 91 |
+
GGLL.US,D,20230118,000000,19.2,19.24,18.65,18.7491,67419,0
|
| 92 |
+
GGLL.US,D,20230119,000000,18.75,19.52,18.7,19.382,41056,0
|
| 93 |
+
GGLL.US,D,20230120,000000,20.05,20.94,20.01,20.916,132365,0
|
| 94 |
+
GGLL.US,D,20230123,000000,20.8,21.539,20.8,21.4694,120644,0
|
| 95 |
+
GGLL.US,D,20230124,000000,21.1,21.3701,20.66,20.76,77527,0
|
| 96 |
+
GGLL.US,D,20230125,000000,20.09,20.2401,19.58,19.95,38956,0
|
| 97 |
+
GGLL.US,D,20230126,000000,20.43,20.6914,20.099,20.6914,39480,0
|
| 98 |
+
GGLL.US,D,20230127,000000,20.67,21.5702,20.67,21.2924,32061,0
|
| 99 |
+
GGLL.US,D,20230130,000000,20.72,20.92,20.365,20.55,52753,0
|
| 100 |
+
GGLL.US,D,20230131,000000,20.5,21.14,20.5,21.0958,25716,0
|
| 101 |
+
GGLL.US,D,20230201,000000,21.08,21.75,20.74,21.6125,67292,0
|
| 102 |
+
GGLL.US,D,20230202,000000,23.38,24.04,23.31,24.04,252272,0
|
| 103 |
+
GGLL.US,D,20230203,000000,22.35,23.97,22.33,23,137350,0
|
| 104 |
+
GGLL.US,D,20230206,000000,22.24,22.7301,22.061,22.38,56995,0
|
| 105 |
+
GGLL.US,D,20230207,000000,22.57,24.049,22.4611,23.9188,72033,0
|
| 106 |
+
GGLL.US,D,20230208,000000,22.06,22.4,20.7122,21.13,388167,0
|
| 107 |
+
GGLL.US,D,20230209,000000,21.4,21.4,19.32,19.77,425471,0
|
| 108 |
+
GGLL.US,D,20230210,000000,19.86,20.265,19.501,19.61,199551,0
|
| 109 |
+
GGLL.US,D,20230213,000000,19.62,19.769,19.38,19.62,160649,0
|
| 110 |
+
GGLL.US,D,20230214,000000,19.55,19.67,18.88,19.62,158963,0
|
| 111 |
+
GGLL.US,D,20230215,000000,19.56,20.3627,19.45,20.32,267923,0
|
| 112 |
+
GGLL.US,D,20230216,000000,19.87,20.56,19.6399,19.89,206884,0
|
| 113 |
+
GGLL.US,D,20230217,000000,19.84,19.84,19.16,19.51,164044,0
|
| 114 |
+
GGLL.US,D,20230221,000000,19.01,19.06,18.67,18.73,90889,0
|
| 115 |
+
GGLL.US,D,20230222,000000,18.68,18.78,18.345,18.68,69094,0
|
| 116 |
+
GGLL.US,D,20230223,000000,18.75,18.75,18.08,18.42,80818,0
|
| 117 |
+
GGLL.US,D,20230224,000000,17.98,18.07,17.7199,17.87,87179,0
|
| 118 |
+
GGLL.US,D,20230227,000000,18.11,18.1699,17.98,18.11,54438,0
|
| 119 |
+
GGLL.US,D,20230228,000000,18,18.49,17.95,18.16,72342,0
|
| 120 |
+
GGLL.US,D,20230301,000000,18.2,18.41,18.0501,18.26,68029,0
|
| 121 |
+
GGLL.US,D,20230302,000000,18.05,18.8116,18.04,18.74,89485,0
|
| 122 |
+
GGLL.US,D,20230303,000000,18.86,19.239,18.86,19.2202,97804,0
|
| 123 |
+
GGLL.US,D,20230306,000000,19.36,19.92,19.34,19.66,119136,0
|
| 124 |
+
GGLL.US,D,20230307,000000,19.66,19.771,19.1897,19.29,108758,0
|
| 125 |
+
GGLL.US,D,20230308,000000,19.33,19.9,19.33,19.42,94615,0
|
| 126 |
+
GGLL.US,D,20230309,000000,19.31,19.7701,18.685,18.81,171161,0
|
| 127 |
+
GGLL.US,D,20230310,000000,18.73,18.86,18.208,18.26,43379,0
|
| 128 |
+
GGLL.US,D,20230313,000000,18.07,18.8399,17.99,18.42,66778,0
|
| 129 |
+
GGLL.US,D,20230314,000000,18.82,19.38,18.82,19.29,60356,0
|
| 130 |
+
GGLL.US,D,20230315,000000,19.09,20.17,18.88,20,122980,0
|
| 131 |
+
GGLL.US,D,20230316,000000,20,21.4976,19.815,21.22,128330,0
|
| 132 |
+
GGLL.US,D,20230317,000000,21.08,22.0029,21.08,21.62,110680,0
|
| 133 |
+
GGLL.US,D,20230320,000000,21.14,21.62,21.1,21.5,68745,0
|
| 134 |
+
GGLL.US,D,20230321,000000,21.4,22.67,21.4,22.59,63942,0
|
| 135 |
+
GGLL.US,D,20230322,000000,22.42,23.0999,22.11,22.12,53903,0
|
| 136 |
+
GGLL.US,D,20230323,000000,22.65,23.0298,22.4813,22.82,58777,0
|
| 137 |
+
GGLL.US,D,20230324,000000,22.65,22.78,22.32,22.71,25446,0
|
| 138 |
+
GGLL.US,D,20230327,000000,22.63,22.63,21.64,21.81,113060,0
|
| 139 |
+
GGLL.US,D,20230328,000000,21.7,21.74,20.94,21.32,116155,0
|
| 140 |
+
GGLL.US,D,20230329,000000,21.82,21.82,21.275,21.44,31596,0
|
| 141 |
+
GGLL.US,D,20230330,000000,21.3,21.3,20.9449,21.25,56401,0
|
| 142 |
+
GGLL.US,D,20230331,000000,21.34,22.17,21.34,22.17,72496,0
|
| 143 |
+
GGLL.US,D,20230403,000000,21.77,22.399,21.69,22.39,56628,0
|
| 144 |
+
GGLL.US,D,20230404,000000,22.29,22.74,22.29,22.51,37279,0
|
| 145 |
+
GGLL.US,D,20230405,000000,22.79,22.8488,22.15,22.4,67399,0
|
| 146 |
+
GGLL.US,D,20230406,000000,22.67,23.859,22.35,23.64,114633,0
|
| 147 |
+
GGLL.US,D,20230410,000000,23.155,23.275,22.6,23.02,89175,0
|
| 148 |
+
GGLL.US,D,20230411,000000,23.04,23.0404,22.431,22.66,43691,0
|
| 149 |
+
GGLL.US,D,20230412,000000,23.05,23.0636,22.35,22.43,25542,0
|
| 150 |
+
GGLL.US,D,20230413,000000,22.83,23.31,22.83,23.31,34109,0
|
| 151 |
+
GGLL.US,D,20230414,000000,23.21,23.78,23.19,23.74,59071,0
|
| 152 |
+
GGLL.US,D,20230417,000000,22.24,22.83,22.24,22.79,112730,0
|
| 153 |
+
GGLL.US,D,20230418,000000,22.89,22.95,22.2,22.33,48358,0
|
| 154 |
+
GGLL.US,D,20230419,000000,22.05,22.47,21.89,22.24,61404,0
|
| 155 |
+
GGLL.US,D,20230420,000000,22.15,22.85,22.15,22.59,41752,0
|
| 156 |
+
GGLL.US,D,20230421,000000,22.66,22.75,22.437,22.62,17174,0
|
| 157 |
+
GGLL.US,D,20230424,000000,22.63,22.97,22.395,22.8,34580,0
|
| 158 |
+
GGLL.US,D,20230425,000000,22.76,22.9278,22.1,22.11,117383,0
|
| 159 |
+
GGLL.US,D,20230426,000000,22.4,22.86,21.73,22.01,134608,0
|
| 160 |
+
GGLL.US,D,20230427,000000,22.14,23.5,22.07,23.2605,119305,0
|
| 161 |
+
GGLL.US,D,20230428,000000,23.07,23.16,22.45,23.16,36672,0
|
| 162 |
+
GGLL.US,D,20230501,000000,23.06,23.355,23.03,23.11,23691,0
|
| 163 |
+
GGLL.US,D,20230502,000000,23.09,23.09,22.02,22.54,22484,0
|
| 164 |
+
GGLL.US,D,20230503,000000,22.53,23.189,22.42,22.53,31498,0
|
| 165 |
+
GGLL.US,D,20230504,000000,22.53,22.5399,22.095,22.33,22054,0
|
| 166 |
+
GGLL.US,D,20230505,000000,22.3,22.648,22.16,22.57,19568,0
|
| 167 |
+
GGLL.US,D,20230508,000000,22.41,23.31,22.41,23.28,50971,0
|
| 168 |
+
GGLL.US,D,20230509,000000,23.6562,24,23.1286,23.17,141710,0
|
| 169 |
+
GGLL.US,D,20230510,000000,23.38,24.95,23.38,24.56,296053,0
|
| 170 |
+
GGLL.US,D,20230511,000000,25.79,26.59,25.45,26.13,184144,0
|
| 171 |
+
GGLL.US,D,20230512,000000,26.2,26.51,26,26.456,90070,0
|
| 172 |
+
GGLL.US,D,20230515,000000,25.99,26.64,25.99,26.13,110373,0
|
| 173 |
+
GGLL.US,D,20230516,000000,26.11,27.5,26.11,27.13,89240,0
|
| 174 |
+
GGLL.US,D,20230517,000000,27.13,27.841,26.97,27.54,60644,0
|
| 175 |
+
GGLL.US,D,20230518,000000,27.67,28.35,27.56,28.26,144000,0
|
| 176 |
+
GGLL.US,D,20230519,000000,28.46,29.23,27.98,28.21,143812,0
|
| 177 |
+
GGLL.US,D,20230522,000000,28.33,29.4383,28.33,29,85000,0
|
| 178 |
+
GGLL.US,D,20230523,000000,28.63,28.7973,27.98,28.14,89420,0
|
| 179 |
+
GGLL.US,D,20230524,000000,27.56,27.875,27.17,27.52,90510,0
|
| 180 |
+
GGLL.US,D,20230525,000000,28.78,29.03,28,28.43,106397,0
|
| 181 |
+
GGLL.US,D,20230526,000000,28.29,28.97,28.04,28.8,76111,0
|
| 182 |
+
GGLL.US,D,20230530,000000,29.13,29.13,27.88,28.44,100799,0
|
| 183 |
+
GGLL.US,D,20230531,000000,28.15,28.58,28.11,28.22,50351,0
|
| 184 |
+
GGLL.US,D,20230601,000000,28.19,28.67,28.13,28.44,60387,0
|
| 185 |
+
GGLL.US,D,20230602,000000,28.5,29.2513,28.4911,28.79,50195,0
|
| 186 |
+
GGLL.US,D,20230605,000000,28.55,29.73,28.55,29.26,63716,0
|
| 187 |
+
GGLL.US,D,20230606,000000,29.23,30,29.1497,29.7,73357,0
|
| 188 |
+
GGLL.US,D,20230607,000000,29.62,30.275,27.881,28,115858,0
|
| 189 |
+
GGLL.US,D,20230608,000000,27.93,28.2363,27.6816,27.85,79531,0
|
| 190 |
+
GGLL.US,D,20230609,000000,27.91,28.3996,27.8341,27.88,51944,0
|
| 191 |
+
GGLL.US,D,20230612,000000,28.17,28.5,27.72,28.39,57210,0
|
| 192 |
+
GGLL.US,D,20230613,000000,28.84,28.84,28.195,28.44,58498,0
|
| 193 |
+
GGLL.US,D,20230614,000000,28.21,28.4773,27.62,28.35,57670,0
|
| 194 |
+
GGLL.US,D,20230615,000000,28.13,28.95,27.94,28.83,77132,0
|
| 195 |
+
GGLL.US,D,20230616,000000,29,29,28.22,28.27,36230,0
|
| 196 |
+
GGLL.US,D,20230620,000000,28.04,28.559,27.825,28.16,43916,0
|
| 197 |
+
GGLL.US,D,20230621,000000,27.74,27.8,26.98,27.07,60327,0
|
| 198 |
+
GGLL.US,D,20230622,000000,26.83,27.95,26.53,27.94,48974,0
|
| 199 |
+
GGLL.US,D,20230623,000000,27.36,27.78,27.283,27.66,45935,0
|
| 200 |
+
GGLL.US,D,20230626,000000,27.16,27.5,26.3,26.3,67618,0
|
| 201 |
+
GGLL.US,D,20230627,000000,25.85,26.51,25.5676,26.28,86199,0
|
| 202 |
+
GGLL.US,D,20230628,000000,25.92,26.94,25.89,26.94,54938,0
|
| 203 |
+
GGLL.US,D,20230629,000000,26.68,26.8319,26.3195,26.57,49856,0
|
| 204 |
+
GGLL.US,D,20230630,000000,26.99,27.1905,26.75,26.77,47405,0
|
| 205 |
+
GGLL.US,D,20230703,000000,26.55,26.8696,26.45,26.81,36760,0
|
| 206 |
+
GGLL.US,D,20230705,000000,26.64,27.69,26.61,27.43,110063,0
|
| 207 |
+
GGLL.US,D,20230706,000000,26.76,26.9066,26.261,26.86,153141,0
|
| 208 |
+
GGLL.US,D,20230707,000000,26.9,27.1201,26.62,26.66,41418,0
|
| 209 |
+
GGLL.US,D,20230710,000000,26.22,26.25,25.515,25.6,193823,0
|
| 210 |
+
GGLL.US,D,20230711,000000,25.59,26,25.26,25.85,75167,0
|
| 211 |
+
GGLL.US,D,20230712,000000,26.45,26.87,26.29,26.46,75302,0
|
| 212 |
+
GGLL.US,D,20230713,000000,27.15,28.37,26.99,28.3,238321,0
|
| 213 |
+
GGLL.US,D,20230714,000000,28.4,29.03,28.31,28.61,131267,0
|
| 214 |
+
GGLL.US,D,20230717,000000,28.73,29.11,28.1632,28.32,121154,0
|
| 215 |
+
GGLL.US,D,20230718,000000,28.32,28.32,27.72,28.02,124713,0
|
| 216 |
+
GGLL.US,D,20230719,000000,28.3,28.48,27.345,27.39,136352,0
|
| 217 |
+
GGLL.US,D,20230720,000000,27.19,28.065,26.11,26.41,134933,0
|
| 218 |
+
GGLL.US,D,20230721,000000,26.91,26.989,26.38,26.7,47826,0
|
| 219 |
+
GGLL.US,D,20230724,000000,27.19,27.672,27.05,27.23,109739,0
|
| 220 |
+
GGLL.US,D,20230725,000000,27.21,27.7094,27.03,27.42,565044,0
|
| 221 |
+
GGLL.US,D,20230726,000000,30.1,30.3596,29.48,29.79,326596,0
|
| 222 |
+
GGLL.US,D,20230727,000000,30.57,31.1,29.635,29.85,245223,0
|
| 223 |
+
GGLL.US,D,20230728,000000,30.28,31.3,30.28,30.94,133052,0
|
| 224 |
+
GGLL.US,D,20230731,000000,30.94,31.22,30.6632,30.95,91320,0
|
| 225 |
+
GGLL.US,D,20230801,000000,30.33,30.895,30.27,30.56,58172,0
|
| 226 |
+
GGLL.US,D,20230802,000000,29.75,29.98,29.2,29.41,91006,0
|
| 227 |
+
GGLL.US,D,20230803,000000,29.23,29.73,29.09,29.45,59599,0
|
| 228 |
+
GGLL.US,D,20230804,000000,29.76,30.47,29.2632,29.34,114200,0
|
| 229 |
+
GGLL.US,D,20230807,000000,29.6,30.5,29.6,30.5,115177,0
|
| 230 |
+
GGLL.US,D,20230808,000000,30.18,30.4633,29.8,30.45,55361,0
|
| 231 |
+
GGLL.US,D,20230809,000000,30.56,30.64,29.6,29.83,55860,0
|
| 232 |
+
GGLL.US,D,20230810,000000,30.47,30.619,29.7301,29.82,190375,0
|
| 233 |
+
GGLL.US,D,20230811,000000,29.41,29.79,29.31,29.75,101697,0
|
| 234 |
+
GGLL.US,D,20230814,000000,29.61,30.3716,29.61,30.35,109630,0
|
| 235 |
+
GGLL.US,D,20230815,000000,30.28,30.345,29.6527,29.83,105221,0
|
| 236 |
+
GGLL.US,D,20230816,000000,29.39,29.98,29.19,29.4,63007,0
|
| 237 |
+
GGLL.US,D,20230817,000000,29.8,30.5235,29.62,29.84,183935,0
|
| 238 |
+
GGLL.US,D,20230818,000000,29.32,29.57,28.631,28.95,139996,0
|
| 239 |
+
GGLL.US,D,20230821,000000,28.88,29.3746,28.7229,29.29,59102,0
|
| 240 |
+
GGLL.US,D,20230822,000000,29.29,29.9057,29.29,29.51,155625,0
|
| 241 |
+
GGLL.US,D,20230823,000000,29.96,30.9992,29.83,30.68,128959,0
|
| 242 |
+
GGLL.US,D,20230824,000000,31.21,31.26,29.7,29.75,89476,0
|
| 243 |
+
GGLL.US,D,20230825,000000,29.71,29.9972,28.87,29.74,107356,0
|
| 244 |
+
GGLL.US,D,20230828,000000,30.19,30.56,29.89,30.17,65945,0
|
| 245 |
+
GGLL.US,D,20230829,000000,30.6,32.03,30.6,31.38,244469,0
|
| 246 |
+
GGLL.US,D,20230830,000000,31.45,31.95,31.25,31.84,111204,0
|
| 247 |
+
GGLL.US,D,20230831,000000,31.87,32.2985,31.8,31.92,134081,0
|
| 248 |
+
GGLL.US,D,20230901,000000,32.33,32.33,31.4603,31.73,61338,0
|
| 249 |
+
GGLL.US,D,20230905,000000,31.68,31.97,31.4,31.77,57002,0
|
| 250 |
+
GGLL.US,D,20230906,000000,31.89,31.9969,30.99,31.3,80444,0
|
| 251 |
+
GGLL.US,D,20230907,000000,30.93,31.64,30.75,31.56,54994,0
|
| 252 |
+
GGLL.US,D,20230908,000000,31.44,32.01,31.43,31.92,59907,0
|
| 253 |
+
GGLL.US,D,20230911,000000,32.04,32.22,31.7383,32.13,61825,0
|
| 254 |
+
GGLL.US,D,20230912,000000,31.85,31.9817,31.48,31.53,39607,0
|
| 255 |
+
GGLL.US,D,20230913,000000,31.44,32.07,31.121,31.99,51257,0
|
| 256 |
+
GGLL.US,D,20230914,000000,32.4,32.68,31.84,32.51,56939,0
|
| 257 |
+
GGLL.US,D,20230915,000000,32.51,32.6,31.9821,32.25,47991,0
|
| 258 |
+
GGLL.US,D,20230918,000000,32.06,32.831,32.06,32.5,37448,0
|
| 259 |
+
GGLL.US,D,20230919,000000,32.01,32.3086,31.77,32.24,67102,0
|
| 260 |
+
GGLL.US,D,20230920,000000,32.059,32.18,30.695,30.72,132976,0
|
| 261 |
+
GGLL.US,D,20230921,000000,29.97,30.1812,29.5,29.58,124862,0
|
| 262 |
+
GGLL.US,D,20230922,000000,29.77,30.0599,29.381,29.53,78094,0
|
| 263 |
+
GGLL.US,D,20230925,000000,29.33,29.81,29.12,29.8,29842,0
|
| 264 |
+
GGLL.US,D,20230926,000000,29.49,29.49,28.4928,28.91,51840,0
|
| 265 |
+
GGLL.US,D,20230927,000000,28.8,29.7,28.8,29.59,55783,0
|
| 266 |
+
GGLL.US,D,20230928,000000,29.38,30.487,29.36,30.17,50898,0
|
| 267 |
+
GGLL.US,D,20230929,000000,30.52,30.7585,29.54,29.65,69483,0
|
| 268 |
+
GGLL.US,D,20231002,000000,29.91,30.87,29.9,30.83,69572,0
|
| 269 |
+
GGLL.US,D,20231003,000000,30.77,30.78,30.035,30.22,48665,0
|
| 270 |
+
GGLL.US,D,20231004,000000,30.3,31.28,30.3,31.13,91084,0
|
| 271 |
+
GGLL.US,D,20231005,000000,31.12,31.19,30.56,31.11,41203,0
|
| 272 |
+
GGLL.US,D,20231006,000000,30.905,32.09,30.905,31.97,90929,0
|
| 273 |
+
GGLL.US,D,20231009,000000,31.69,32.38,31.27,32.24,55540,0
|
| 274 |
+
GGLL.US,D,20231010,000000,32.27,32.629,31.8755,32.11,77535,0
|
| 275 |
+
GGLL.US,D,20231011,000000,32.35,33.16,32.35,32.98,130363,0
|
| 276 |
+
GGLL.US,D,20231012,000000,33.19,33.19,32.17,32.42,48409,0
|
| 277 |
+
GGLL.US,D,20231013,000000,32.48,32.71,31.59,31.8,48682,0
|
| 278 |
+
GGLL.US,D,20231016,000000,32.16,32.59,32.08,32.44,47325,0
|
| 279 |
+
GGLL.US,D,20231017,000000,32.24,32.7,31.7519,32.64,44523,0
|
| 280 |
+
GGLL.US,D,20231018,000000,32.44,32.93,31.84,32.02,71878,0
|
| 281 |
+
GGLL.US,D,20231019,000000,32.17,32.59,31.811,31.91,112610,0
|
| 282 |
+
GGLL.US,D,20231020,000000,31.66,31.8623,30.97,31.14,82030,0
|
| 283 |
+
GGLL.US,D,20231023,000000,30.83,31.84,30.641,31.47,102987,0
|
| 284 |
+
GGLL.US,D,20231024,000000,31.96,32.41,31.82,32.33,310448,0
|
| 285 |
+
GGLL.US,D,20231025,000000,28.6,28.6,27.5,27.67,553140,0
|
| 286 |
+
GGLL.US,D,20231026,000000,26.85,27.18,26.2104,26.55,311084,0
|
| 287 |
+
GGLL.US,D,20231027,000000,26.75,26.84,25.87,26.52,223728,0
|
| 288 |
+
GGLL.US,D,20231030,000000,26.83,27.52,26.71,27.25,162439,0
|
| 289 |
+
GGLL.US,D,20231031,000000,27.43,27.52,26.6706,27.12,75646,0
|
| 290 |
+
GGLL.US,D,20231101,000000,27.03,27.88,27,27.86,167994,0
|
| 291 |
+
GGLL.US,D,20231102,000000,28.59,28.66,28.1,28.23,264377,0
|
| 292 |
+
GGLL.US,D,20231103,000000,28.36,28.855,28.36,28.71,77690,0
|
| 293 |
+
GGLL.US,D,20231106,000000,28.74,29.14,28.61,29.13,178359,0
|
| 294 |
+
GGLL.US,D,20231107,000000,29.26,29.64,29,29.35,125821,0
|
| 295 |
+
GGLL.US,D,20231108,000000,29.41,29.7595,29.31,29.66,107442,0
|
| 296 |
+
GGLL.US,D,20231109,000000,29.61,29.78,29.05,29.07,125128,0
|
| 297 |
+
GGLL.US,D,20231110,000000,29,29.9286,28.82,29.89,108093,0
|
| 298 |
+
GGLL.US,D,20231113,000000,29.6,29.85,29.44,29.71,49957,0
|
| 299 |
+
GGLL.US,D,20231114,000000,30.43,30.8,30.13,30.2,70817,0
|
| 300 |
+
GGLL.US,D,20231115,000000,30.62,30.62,30.2,30.56,160130,0
|
| 301 |
+
GGLL.US,D,20231116,000000,30.79,31.3597,30.45,31.35,83598,0
|
| 302 |
+
GGLL.US,D,20231117,000000,31,31,30.2,30.76,116674,0
|
| 303 |
+
GGLL.US,D,20231120,000000,30.24,31.2,30.24,31.11,94907,0
|
| 304 |
+
GGLL.US,D,20231121,000000,31.1,31.35,30.96,31.33,58213,0
|
| 305 |
+
GGLL.US,D,20231122,000000,31.37,32.1,31.37,31.83,49878,0
|
| 306 |
+
GGLL.US,D,20231124,000000,31.71,31.71,30.9719,31.19,78289,0
|
| 307 |
+
GGLL.US,D,20231127,000000,30.97,31.6,30.97,31.1,40433,0
|
| 308 |
+
GGLL.US,D,20231128,000000,31.03,31.36,30.77,31.36,46276,0
|
| 309 |
+
GGLL.US,D,20231129,000000,31.5,31.66,30.53,30.59,85416,0
|
| 310 |
+
GGLL.US,D,20231130,000000,30.59,30.71,29.29,29.7,130049,0
|
| 311 |
+
GGLL.US,D,20231201,000000,29.48,29.56,29.09,29.47,65186,0
|
| 312 |
+
GGLL.US,D,20231204,000000,28.87,28.87,28.1623,28.63,180881,0
|
| 313 |
+
GGLL.US,D,20231205,000000,28.49,29.55,28.2923,29.19,97200,0
|
| 314 |
+
GGLL.US,D,20231206,000000,29.34,29.445,28.81,28.88,63003,0
|
| 315 |
+
GGLL.US,D,20231207,000000,30.61,31.7,30.43,31.17,268629,0
|
| 316 |
+
GGLL.US,D,20231208,000000,30.25,30.91,30.1849,30.49,193755,0
|
| 317 |
+
GGLL.US,D,20231211,000000,29.57,29.92,29.26,29.91,103441,0
|
| 318 |
+
GGLL.US,D,20231212,000000,29.46,29.776,29.26,29.64,47017,0
|
| 319 |
+
GGLL.US,D,20231213,000000,29.99,29.99,29.33,29.62,113793,0
|
| 320 |
+
GGLL.US,D,20231214,000000,29.93,30.02,28.68,29.41,241598,0
|
| 321 |
+
GGLL.US,D,20231215,000000,29.28,29.8999,29.2201,29.62,140421,0
|
| 322 |
+
GGLL.US,D,20231218,000000,29.61,31.1398,29.61,30.69,180809,0
|
| 323 |
+
GGLL.US,D,20231219,000000,31.02,31.21,30.83,31,71576,0
|
| 324 |
+
GGLL.US,D,20231220,000000,31.8,32.65,31.48,31.57,283025,0
|
| 325 |
+
GGLL.US,D,20231221,000000,31.71,32.0693,31.5901,32,80967,0
|
| 326 |
+
GGLL.US,D,20231222,000000,32.18,32.5,32.13,32.35,110782,0
|
| 327 |
+
GGLL.US,D,20231226,000000,32.48,32.73,32.28,32.4,103436,0
|
| 328 |
+
GGLL.US,D,20231227,000000,32.42,32.55,31.82,31.96,127104,0
|
| 329 |
+
GGLL.US,D,20231228,000000,32.11,32.17,31.75,31.9,79120,0
|
| 330 |
+
GGLL.US,D,20231229,000000,31.72,31.9328,31.4,31.81,64002,0
|
| 331 |
+
GGLL.US,D,20240102,000000,31.39,31.47,30.63,31.2,69503,0
|
| 332 |
+
GGLL.US,D,20240103,000000,30.86,31.6536,30.86,31.42,92521,0
|
| 333 |
+
GGLL.US,D,20240104,000000,31.22,31.46,30.55,30.55,62586,0
|
| 334 |
+
GGLL.US,D,20240105,000000,30.65,30.79,30.14,30.32,121655,0
|
| 335 |
+
GGLL.US,D,20240108,000000,30.5,31.4044,30.5,31.35,112577,0
|
| 336 |
+
GGLL.US,D,20240109,000000,31.25,32.22,31.24,32.05,142335,0
|
| 337 |
+
GGLL.US,D,20240110,000000,32.1,32.7699,32.1,32.53,91641,0
|
| 338 |
+
GGLL.US,D,20240111,000000,32.93,33.5071,32,32.42,210513,0
|
| 339 |
+
GGLL.US,D,20240112,000000,32.64,32.8,32.35,32.62,121142,0
|
| 340 |
+
GGLL.US,D,20240116,000000,32.39,33.18,32.2401,32.54,97181,0
|
| 341 |
+
GGLL.US,D,20240117,000000,32.17,32.2601,31.4216,32.23,92648,0
|
| 342 |
+
GGLL.US,D,20240118,000000,32.47,33.125,32.39,32.86,275845,0
|
| 343 |
+
GGLL.US,D,20240119,000000,33.39,33.87,33.23,33.85,243412,0
|
| 344 |
+
GGLL.US,D,20240122,000000,34.18,34.5273,33.7,33.71,89250,0
|
| 345 |
+
GGLL.US,D,20240123,000000,33.65,34.11,33.6,34.07,64356,0
|
| 346 |
+
GGLL.US,D,20240124,000000,34.65,35.054,34.47,34.67,99719,0
|
| 347 |
+
GGLL.US,D,20240125,000000,35.19,36.1576,34.95,35.79,149864,0
|
| 348 |
+
GGLL.US,D,20240126,000000,35.51,35.9299,35.51,35.87,100938,0
|
| 349 |
+
GGLL.US,D,20240129,000000,35.87,36.41,35.63,36.32,113696,0
|
| 350 |
+
GGLL.US,D,20240130,000000,36.04,36.33,35.52,35.55,215344,0
|
| 351 |
+
GGLL.US,D,20240131,000000,32.86,32.91,31.519,31.53,506399,0
|
| 352 |
+
GGLL.US,D,20240201,000000,32.28,32.56,31.8001,31.94,160098,0
|
| 353 |
+
GGLL.US,D,20240202,000000,31.37,32.34,30.37,32.3,424711,0
|
| 354 |
+
GGLL.US,D,20240205,000000,32.51,33.35,32.5,32.75,252806,0
|
| 355 |
+
GGLL.US,D,20240206,000000,33.08,33.32,32.58,32.92,134533,0
|
| 356 |
+
GGLL.US,D,20240207,000000,33.14,33.4,32.8702,33.36,181422,0
|
| 357 |
+
GGLL.US,D,20240208,000000,33.48,33.6388,33.24,33.51,133619,0
|
| 358 |
+
GGLL.US,D,20240209,000000,33.77,34.655,33.64,34.56,132371,0
|
| 359 |
+
GGLL.US,D,20240212,000000,34.41,34.64,34,34.03,134309,0
|
| 360 |
+
GGLL.US,D,20240213,000000,33.04,33.715,32.7,33.18,318370,0
|
| 361 |
+
GGLL.US,D,20240214,000000,33.54,33.65,32.88,33.42,93560,0
|
| 362 |
+
GGLL.US,D,20240215,000000,32.55,32.6,31.58,32.35,284045,0
|
| 363 |
+
GGLL.US,D,20240216,000000,32.43,32.47,31.46,31.59,147579,0
|
| 364 |
+
GGLL.US,D,20240220,000000,31.31,32.08,31.27,31.79,99989,0
|
| 365 |
+
GGLL.US,D,20240221,000000,31.89,32.2962,31.65,32.27,131145,0
|
| 366 |
+
GGLL.US,D,20240222,000000,33.08,33.08,32.39,32.72,180893,0
|
| 367 |
+
GGLL.US,D,20240223,000000,32.58,32.9163,32.54,32.71,61663,0
|
| 368 |
+
GGLL.US,D,20240226,000000,32.08,32.17,30.48,30.52,397762,0
|
| 369 |
+
GGLL.US,D,20240227,000000,30.73,31.06,30.38,30.97,274362,0
|
| 370 |
+
GGLL.US,D,20240228,000000,30.57,30.66,29.79,30.1,312649,0
|
| 371 |
+
GGLL.US,D,20240229,000000,30.44,30.92,30.1599,30.74,136401,0
|
| 372 |
+
GGLL.US,D,20240301,000000,30.8,30.89,30.26,30.34,266470,0
|
| 373 |
+
GGLL.US,D,20240304,000000,29.84,29.84,28.63,29.07,494323,0
|
| 374 |
+
GGLL.US,D,20240305,000000,28.63,29.0079,28.19,28.84,265547,0
|
| 375 |
+
GGLL.US,D,20240306,000000,29.04,29.11,28.25,28.44,315643,0
|
| 376 |
+
GGLL.US,D,20240307,000000,28.88,29.56,28.5,29.39,328367,0
|
| 377 |
+
GGLL.US,D,20240308,000000,29.26,30.5599,29.25,29.72,297611,0
|
| 378 |
+
GGLL.US,D,20240311,000000,29.97,30.9,29.97,30.47,419277,0
|
| 379 |
+
GGLL.US,D,20240312,000000,30.28,31,30.255,30.72,251655,0
|
| 380 |
+
GGLL.US,D,20240313,000000,30.91,31.56,30.8901,31.15,174341,0
|
| 381 |
+
GGLL.US,D,20240314,000000,31.64,32.38,31.42,32.27,345894,0
|
| 382 |
+
GGLL.US,D,20240315,000000,32.01,32.21,31.1801,31.6,147245,0
|
| 383 |
+
GGLL.US,D,20240318,000000,34.16,35.2,33.571,33.75,462738,0
|
| 384 |
+
GGLL.US,D,20240319,000000,33.76,33.84,32.981,33.32,201316,0
|
| 385 |
+
GGLL.US,D,20240320,000000,33.69,33.911,33.22,33.87,78118,0
|
| 386 |
+
GGLL.US,D,20240321,000000,34.16,34.34,33.26,33.47,114197,0
|
| 387 |
+
GGLL.US,D,20240322,000000,34,34.8181,33.9501,34.57,213476,0
|
| 388 |
+
GGLL.US,D,20240325,000000,34.23,34.355,33.6139,34.32,85961,0
|
| 389 |
+
GGLL.US,D,20240326,000000,34.34,35.0436,34.33,34.55,70892,0
|
| 390 |
+
GGLL.US,D,20240327,000000,34.69,34.79,33.91,34.56,73690,0
|
| 391 |
+
GGLL.US,D,20240328,000000,34.57,34.7,34.34,34.51,56985,0
|
| 392 |
+
GGLL.US,D,20240401,000000,34.48,36.18,34.48,36.14,196121,0
|
| 393 |
+
GGLL.US,D,20240402,000000,35.21,35.7,34.58,35.69,281479,0
|
| 394 |
+
GGLL.US,D,20240403,000000,35.36,35.86,34.85,35.82,135817,0
|
| 395 |
+
GGLL.US,D,20240404,000000,35.3,35.749,33.75,33.8,254398,0
|
| 396 |
+
GGLL.US,D,20240405,000000,33.46,35.04,33.387,34.64,140449,0
|
| 397 |
+
GGLL.US,D,20240408,000000,34.86,35.8392,34.73,35.69,126128,0
|
| 398 |
+
GGLL.US,D,20240409,000000,36.21,37.365,35.88,36.51,278045,0
|
| 399 |
+
GGLL.US,D,20240410,000000,36.31,36.52,35.621,36.28,163577,0
|
| 400 |
+
GGLL.US,D,20240411,000000,36.62,37.8599,36.42,37.79,204233,0
|
| 401 |
+
GGLL.US,D,20240412,000000,37.06,38.0899,36.71,36.98,132557,0
|
| 402 |
+
GGLL.US,D,20240415,000000,37.53,37.61,35.471,35.61,161320,0
|
| 403 |
+
GGLL.US,D,20240416,000000,35.2,35.9,34.985,35.35,100804,0
|
| 404 |
+
GGLL.US,D,20240417,000000,35.96,36.6,35.45,35.88,253311,0
|
| 405 |
+
GGLL.US,D,20240418,000000,35.79,36.4844,35.4801,36.09,116209,0
|
| 406 |
+
GGLL.US,D,20240419,000000,36.02,36.17,34.38,35.15,169483,0
|
| 407 |
+
GGLL.US,D,20240422,000000,35.48,36.7799,35.2,36.2,129654,0
|
| 408 |
+
GGLL.US,D,20240423,000000,36.49,37.37,36.2,37.09,96860,0
|
| 409 |
+
GGLL.US,D,20240424,000000,36.7,37.6032,36.59,37.46,117110,0
|
| 410 |
+
GGLL.US,D,20240425,000000,33.64,36.19,33.5701,36.02,565482,0
|
| 411 |
+
GGLL.US,D,20240426,000000,44.34,44.51,42.3599,43.27,476662,0
|
| 412 |
+
GGLL.US,D,20240429,000000,41.85,42.0895,39.95,40.36,397898,0
|
| 413 |
+
GGLL.US,D,20240430,000000,40.18,41.3138,38.66,38.74,309312,0
|
| 414 |
+
GGLL.US,D,20240501,000000,39.4,40.74,38.88,39.15,318677,0
|
| 415 |
+
GGLL.US,D,20240502,000000,39.66,40.57,39.27,40.57,222317,0
|
| 416 |
+
GGLL.US,D,20240503,000000,41.11,41.11,38.7824,40.83,434861,0
|
| 417 |
+
GGLL.US,D,20240506,000000,40.86,41.22,40.24,41.19,254573,0
|
| 418 |
+
GGLL.US,D,20240507,000000,41.46,42.9899,41.36,42.73,266935,0
|
| 419 |
+
GGLL.US,D,20240508,000000,41.69,42.2,41.5,41.81,135581,0
|
| 420 |
+
GGLL.US,D,20240509,000000,41.86,42.39,41.2,42.04,88335,0
|
| 421 |
+
GGLL.US,D,20240510,000000,41.1,41.9,40.1602,41.39,264594,0
|
| 422 |
+
GGLL.US,D,20240513,000000,39.25,41.62,39.11,41.62,355682,0
|
| 423 |
+
GGLL.US,D,20240514,000000,42.05,42.5857,41.455,42.14,257721,0
|
| 424 |
+
GGLL.US,D,20240515,000000,42.47,43.29,42.28,43.27,258115,0
|
| 425 |
+
GGLL.US,D,20240516,000000,43.6,44.5,43.39,44.06,134157,0
|
| 426 |
+
GGLL.US,D,20240517,000000,43.9,45.0791,43.9,45.03,115725,0
|
| 427 |
+
GGLL.US,D,20240520,000000,45.11,46.35,45.03,45.46,165504,0
|
| 428 |
+
GGLL.US,D,20240521,000000,45.4,46.02,44.94,45.92,123303,0
|
| 429 |
+
GGLL.US,D,20240522,000000,45.26,45.5299,44.5417,45.13,152586,0
|
| 430 |
+
GGLL.US,D,20240523,000000,45.43,46.03,43.33,43.63,246040,0
|
| 431 |
+
GGLL.US,D,20240524,000000,44.36,44.72,43.74,44.35,126171,0
|
| 432 |
+
GGLL.US,D,20240528,000000,44.08,45.45,44.02,45.03,148776,0
|
| 433 |
+
GGLL.US,D,20240529,000000,44.57,45.2493,44.25,44.77,99982,0
|
| 434 |
+
GGLL.US,D,20240530,000000,44.38,44.38,42.67,42.85,142262,0
|
| 435 |
+
GGLL.US,D,20240531,000000,42.54,43.2,41.48,42.95,168955,0
|
| 436 |
+
GGLL.US,D,20240603,000000,43.07,43.935,42.2797,43.3,106191,0
|
| 437 |
+
GGLL.US,D,20240604,000000,43.38,43.64,42.77,43.62,88162,0
|
| 438 |
+
GGLL.US,D,20240605,000000,44.33,45.0499,43.805,44.45,149496,0
|
| 439 |
+
GGLL.US,D,20240606,000000,44.64,45.26,44.5824,45.07,133777,0
|
| 440 |
+
GGLL.US,D,20240607,000000,45.19,45.53,43.76,43.88,100302,0
|
| 441 |
+
GGLL.US,D,20240610,000000,44.12,45.2,43.12,44.29,167408,0
|
| 442 |
+
GGLL.US,D,20240611,000000,44.71,45.1,43.6,45.06,134087,0
|
| 443 |
+
GGLL.US,D,20240612,000000,45.86,46.93,44.8,45.58,187671,0
|
| 444 |
+
GGLL.US,D,20240613,000000,44.87,45.07,44.1725,44.24,173828,0
|
| 445 |
+
GGLL.US,D,20240614,000000,43.8,45.15,43.73,45.07,141089,0
|
| 446 |
+
GGLL.US,D,20240617,000000,44.31,45.82,44.05,45.27,167152,0
|
| 447 |
+
GGLL.US,D,20240618,000000,45.29,45.29,43.6444,44.16,197572,0
|
| 448 |
+
GGLL.US,D,20240620,000000,44.3,45.2,44.12,44.75,130016,0
|
| 449 |
+
GGLL.US,D,20240621,000000,45.02,47.019,44.95,46.29,377093,0
|
| 450 |
+
GGLL.US,D,20240624,000000,46.7,46.9,45.88,46.19,170098,0
|
| 451 |
+
GGLL.US,D,20240625,000000,46.05,48.45,46.05,48.33,283701,0
|
| 452 |
+
GGLL.US,D,20240626,000000,47.45,48.63,47.44,48.23,206335,0
|
| 453 |
+
GGLL.US,D,20240627,000000,48.37,49.32,48.33,49,267206,0
|
| 454 |
+
GGLL.US,D,20240628,000000,48.4,48.76,47.16,47.17,263796,0
|
| 455 |
+
GGLL.US,D,20240701,000000,47.65,47.9882,46.78,47.63,193874,0
|
| 456 |
+
GGLL.US,D,20240702,000000,47.05,48.95,46.9562,48.85,153775,0
|
| 457 |
+
GGLL.US,D,20240703,000000,48.68,49.25,48.235,49.12,166520,0
|
| 458 |
+
GGLL.US,D,20240705,000000,49.09,51.72,49.09,51.61,377570,0
|
| 459 |
+
GGLL.US,D,20240708,000000,51.26,51.349,50.07,50.7,329541,0
|
| 460 |
+
GGLL.US,D,20240709,000000,51.3,51.8901,50.53,50.64,232423,0
|
| 461 |
+
GGLL.US,D,20240710,000000,50.75,52.1199,50.75,51.8,167590,0
|
| 462 |
+
GGLL.US,D,20240711,000000,51.14,51.57,48.55,48.78,495638,0
|
| 463 |
+
GGLL.US,D,20240712,000000,48.5,49.5599,48.19,48.49,196752,0
|
| 464 |
+
GGLL.US,D,20240715,000000,48.44,50.1156,48.44,49.22,182293,0
|
| 465 |
+
GGLL.US,D,20240716,000000,49.68,50.3199,47.51,47.83,195650,0
|
| 466 |
+
GGLL.US,D,20240717,000000,47.35,47.5,45.74,46.25,320398,0
|
| 467 |
+
GGLL.US,D,20240718,000000,46.83,46.96,43.96,44.59,207671,0
|
| 468 |
+
GGLL.US,D,20240719,000000,45.1,45.8299,44.3461,44.59,111235,0
|
| 469 |
+
GGLL.US,D,20240722,000000,46.09,47.05,45.83,46.54,240648,0
|
| 470 |
+
GGLL.US,D,20240723,000000,46.76,47.5299,46.52,46.65,1150236,0
|
| 471 |
+
GGLL.US,D,20240724,000000,42.43,43.6348,41.5262,41.88,1010144,0
|
| 472 |
+
GGLL.US,D,20240725,000000,41.78,42.23,39.25,39.25,951561,0
|
| 473 |
+
GGLL.US,D,20240726,000000,39.15,39.56,37.74,39.14,513552,0
|
| 474 |
+
GGLL.US,D,20240729,000000,40,40.6761,39.56,40.3,302558,0
|
| 475 |
+
GGLL.US,D,20240730,000000,40.57,41.0583,39.84,40.6,221087,0
|
| 476 |
+
GGLL.US,D,20240731,000000,42.05,42.4516,40.48,41.2,323480,0
|
| 477 |
+
GGLL.US,D,20240801,000000,40.69,42.42,39.92,40.8,365744,0
|
| 478 |
+
GGLL.US,D,20240802,000000,38.68,39.7,37.89,38.81,265666,0
|
| 479 |
+
GGLL.US,D,20240805,000000,33.5,37.71,33.35,35.37,457829,0
|
| 480 |
+
GGLL.US,D,20240806,000000,35.21,35.8941,34.11,34.94,285437,0
|
| 481 |
+
GGLL.US,D,20240807,000000,36.2,36.97,35.03,35.22,207497,0
|
| 482 |
+
GGLL.US,D,20240808,000000,36.06,37.23,35.77,36.59,199755,0
|
| 483 |
+
GGLL.US,D,20240809,000000,35.6,37.32,35.2,37.23,220504,0
|
| 484 |
+
GGLL.US,D,20240812,000000,37.63,37.8,36.47,36.62,173939,0
|
| 485 |
+
GGLL.US,D,20240813,000000,37.14,37.7,36.94,37.48,311575,0
|
| 486 |
+
GGLL.US,D,20240814,000000,36.63,36.99,34.525,35.69,756351,0
|
| 487 |
+
GGLL.US,D,20240815,000000,35.9,36.2601,35.4,36.12,775790,0
|
| 488 |
+
GGLL.US,D,20240816,000000,36.14,37.75,36.14,36.84,674861,0
|
| 489 |
+
GGLL.US,D,20240819,000000,37.89,38.53,37.48,38.53,776647,0
|
| 490 |
+
GGLL.US,D,20240820,000000,38.64,39.3997,38.62,38.74,516288,0
|
| 491 |
+
GGLL.US,D,20240821,000000,37.79,38.55,37.5514,38.1,629825,0
|
| 492 |
+
GGLL.US,D,20240822,000000,38.75,38.9,36.96,37.15,458755,0
|
| 493 |
+
GGLL.US,D,20240823,000000,37.48,38.14,37.15,37.93,334118,0
|
| 494 |
+
GGLL.US,D,20240826,000000,38.28,38.76,37.39,38.16,314606,0
|
| 495 |
+
GGLL.US,D,20240827,000000,37.98,38.26,37.38,37.47,213706,0
|
| 496 |
+
GGLL.US,D,20240828,000000,37.65,37.85,36.032,36.62,269235,0
|
| 497 |
+
GGLL.US,D,20240829,000000,37.3,37.99,35.46,36.12,358415,0
|
| 498 |
+
GGLL.US,D,20240830,000000,36.5,36.89,36.06,36.76,148570,0
|
| 499 |
+
GGLL.US,D,20240903,000000,36.07,36.07,33.71,34.07,356436,0
|
| 500 |
+
GGLL.US,D,20240904,000000,33.75,34.77,33.48,33.68,181084,0
|
| 501 |
+
GGLL.US,D,20240905,000000,33.57,34.95,33.53,34.03,190735,0
|
| 502 |
+
GGLL.US,D,20240906,000000,34.07,34.15,31.125,31.24,400015,0
|
| 503 |
+
GGLL.US,D,20240909,000000,31.87,32.3596,29.81,30.4,552586,0
|
| 504 |
+
GGLL.US,D,20240910,000000,31.15,31.385,30.24,30.39,528302,0
|
| 505 |
+
GGLL.US,D,20240911,000000,30.81,31.52,29.92,31.4,739225,0
|
| 506 |
+
GGLL.US,D,20240912,000000,32.49,32.87,32.01,32.87,848779,0
|
| 507 |
+
GGLL.US,D,20240913,000000,33.14,34.37,33.05,33.98,811389,0
|
| 508 |
+
GGLL.US,D,20240916,000000,33.94,34.3,33.611,34.24,619009,0
|
| 509 |
+
GGLL.US,D,20240917,000000,34.73,35.28,34.37,34.75,498641,0
|
| 510 |
+
GGLL.US,D,20240918,000000,34.93,35.26,34.46,34.98,646376,0
|
| 511 |
+
GGLL.US,D,20240919,000000,36.66,36.71,35.6501,35.99,671176,0
|
| 512 |
+
GGLL.US,D,20240920,000000,36.51,36.63,35.9001,36.58,299757,0
|
| 513 |
+
GGLL.US,D,20240923,000000,36.96,37.391,35.73,35.77,530202,0
|
| 514 |
+
GGLL.US,D,20240924,000000,36.12,36.1559,35.0505,35.74,357696,0
|
| 515 |
+
GGLL.US,D,20240925,000000,35.46,35.9508,35.31,35.37,430778,0
|
| 516 |
+
GGLL.US,D,20240926,000000,36.38,36.5,35.73,35.92,428974,0
|
| 517 |
+
GGLL.US,D,20240927,000000,35.92,37.1915,35.853,36.4,727687,0
|
| 518 |
+
GGLL.US,D,20240930,000000,36.22,37.358,36.1653,37.27,357614,0
|
| 519 |
+
GGLL.US,D,20241001,000000,38.11,38.72,36.69,37.77,605167,0
|
| 520 |
+
GGLL.US,D,20241002,000000,37.51,37.99,36.75,37.26,428890,0
|
| 521 |
+
GGLL.US,D,20241003,000000,36.55,37.57,36.39,37.23,327315,0
|
| 522 |
+
GGLL.US,D,20241004,000000,38.19,38.25,37.08,37.72,300302,0
|
| 523 |
+
GGLL.US,D,20241007,000000,37.99,38.3399,35.79,35.92,497943,0
|
| 524 |
+
GGLL.US,D,20241008,000000,36.35,36.64,35.84,36.48,367441,0
|
| 525 |
+
GGLL.US,D,20241009,000000,36.03,36.679,34.451,35.34,763483,0
|
| 526 |
+
GGLL.US,D,20241010,000000,34.98,35.88,34.76,35.43,402832,0
|
| 527 |
+
GGLL.US,D,20241011,000000,35.45,36.23,35.07,35.96,346750,0
|
| 528 |
+
GGLL.US,D,20241014,000000,36.13,37.25,36.08,36.71,295616,0
|
| 529 |
+
GGLL.US,D,20241015,000000,37.11,37.88,36.5501,36.87,452319,0
|
| 530 |
+
GGLL.US,D,20241016,000000,36.47,37.03,36.12,36.77,824872,0
|
| 531 |
+
GGLL.US,D,20241017,000000,37.03,37.26,35.69,35.73,449568,0
|
| 532 |
+
GGLL.US,D,20241018,000000,35.85,36.5,35.8,35.92,408652,0
|
| 533 |
+
GGLL.US,D,20241021,000000,35.8,36.39,35.605,36.24,225858,0
|
| 534 |
+
GGLL.US,D,20241022,000000,35.77,36.95,35.7601,36.7,365219,0
|
| 535 |
+
GGLL.US,D,20241023,000000,36.51,36.97,35.2633,35.63,377393,0
|
| 536 |
+
GGLL.US,D,20241024,000000,35.64,35.85,34.84,35.6,480713,0
|
| 537 |
+
GGLL.US,D,20241025,000000,35.89,36.8,35.8696,36.69,598379,0
|
| 538 |
+
GGLL.US,D,20241028,000000,38.17,38.17,36.08,37.33,2156210,0
|
| 539 |
+
GGLL.US,D,20241029,000000,37.7,38.94,37.48,38.64,4159701,0
|
| 540 |
+
GGLL.US,D,20241030,000000,43.65,44.21,40.58,40.77,3992229,0
|
| 541 |
+
GGLL.US,D,20241031,000000,40.1,41.8482,39.11,39.11,1738539,0
|
| 542 |
+
GGLL.US,D,20241101,000000,38.67,39.67,38.16,39.21,1182955,0
|
| 543 |
+
GGLL.US,D,20241104,000000,38.59,38.9499,37.73,38.29,501327,0
|
| 544 |
+
GGLL.US,D,20241105,000000,38.37,38.84,38.09,38.49,439966,0
|
| 545 |
+
GGLL.US,D,20241106,000000,40.36,41.7157,40.268,41.55,799874,0
|
| 546 |
+
GGLL.US,D,20241107,000000,42.07,43.6997,41.91,43.53,659718,0
|
| 547 |
+
GGLL.US,D,20241108,000000,43.5,43.58,42.25,42.38,629742,0
|
| 548 |
+
GGLL.US,D,20241111,000000,42.47,43.38,42.4571,43.34,392974,0
|
| 549 |
+
GGLL.US,D,20241112,000000,42.95,44.31,42.846,43.9,450235,0
|
| 550 |
+
GGLL.US,D,20241113,000000,43.39,43.44,42.4101,42.56,437586,0
|
| 551 |
+
GGLL.US,D,20241114,000000,42.22,42.5,40.4,40.97,506201,0
|
| 552 |
+
GGLL.US,D,20241115,000000,40.17,40.2,38.94,39.49,491610,0
|
| 553 |
+
GGLL.US,D,20241118,000000,39.97,40.86,39.7,40.81,354678,0
|
| 554 |
+
GGLL.US,D,20241119,000000,39.95,42.42,39.95,42.06,324674,0
|
| 555 |
+
GGLL.US,D,20241120,000000,41.72,41.82,40.034,41.03,258112,0
|
| 556 |
+
GGLL.US,D,20241121,000000,40.05,40.1,35.34,37.17,2478925,0
|
| 557 |
+
GGLL.US,D,20241122,000000,36.145,36.59,35.5001,35.83,1115007,0
|
| 558 |
+
GGLL.US,D,20241125,000000,36.43,37.525,36.27,37.12,888348,0
|
| 559 |
+
GGLL.US,D,20241126,000000,37.04,38.04,37.04,37.73,523461,0
|
| 560 |
+
GGLL.US,D,20241127,000000,37.7,37.85,37.2312,37.79,433992,0
|
| 561 |
+
GGLL.US,D,20241129,000000,37.44,37.76,36.85,37.63,431440,0
|
| 562 |
+
GGLL.US,D,20241202,000000,37.49,38.97,37.48,38.73,510189,0
|
| 563 |
+
GGLL.US,D,20241203,000000,38.77,39.27,38.43,38.63,433848,0
|
| 564 |
+
GGLL.US,D,20241204,000000,38.61,40.22,38.55,40.04,559393,0
|
| 565 |
+
GGLL.US,D,20241205,000000,40.51,40.77,39.06,39.22,437913,0
|
| 566 |
+
GGLL.US,D,20241206,000000,38.87,40.26,38.84,40.12,599381,0
|
| 567 |
+
GGLL.US,D,20241209,000000,39.91,40.8795,39.73,40.47,462789,0
|
| 568 |
+
GGLL.US,D,20241210,000000,43.91,45.5215,43.0701,44.98,2823771,0
|
| 569 |
+
GGLL.US,D,20241211,000000,45.13,50,44.94,49.99,2996915,0
|
| 570 |
+
GGLL.US,D,20241212,000000,49.24,49.4393,47.64,47.74,1383531,0
|
| 571 |
+
GGLL.US,D,20241213,000000,47.31,48.14,46.57,46.68,851262,0
|
| 572 |
+
GGLL.US,D,20241216,000000,48.22,51.22,48.13,50.06,2428294,0
|
| 573 |
+
GGLL.US,D,20241217,000000,50.2,52.44,49.15,49.35,1960147,0
|
| 574 |
+
GGLL.US,D,20241218,000000,49.32,50.1,45.5,45.8,1068426,0
|
| 575 |
+
GGLL.US,D,20241219,000000,47.355,48,45.8,45.83,600536,0
|
| 576 |
+
GGLL.US,D,20241220,000000,44.39,47.92,44.2593,47.26,803849,0
|
| 577 |
+
GGLL.US,D,20241223,000000,47.5,48.68,46.28,48.47,636851,0
|
| 578 |
+
GGLL.US,D,20241224,000000,48.79,49.15,48.01,49.13,411600,0
|
| 579 |
+
GGLL.US,D,20241226,000000,48.78,49.48,48.3016,48.91,356952,0
|
| 580 |
+
GGLL.US,D,20241227,000000,48.59,48.65,46.39,47.41,677763,0
|
| 581 |
+
GGLL.US,D,20241230,000000,45.78,47.31,45.645,46.67,543126,0
|
| 582 |
+
GGLL.US,D,20241231,000000,46.63,46.96,45.35,45.73,315211,0
|
| 583 |
+
GGLL.US,D,20250102,000000,46.38,46.94,44.837,45.73,675234,0
|
| 584 |
+
GGLL.US,D,20250103,000000,46.68,47.5,46,46.81,490577,0
|
| 585 |
+
GGLL.US,D,20250106,000000,47.85,49.98,47.85,49.31,698196,0
|
| 586 |
+
GGLL.US,D,20250107,000000,49.47,51.347,48.1518,48.59,769555,0
|
| 587 |
+
GGLL.US,D,20250108,000000,47.18,48.945,47.03,47.77,521759,0
|
| 588 |
+
GGLL.US,D,20250110,000000,47.805,48.99,45.979,46.79,479157,0
|
| 589 |
+
GGLL.US,D,20250113,000000,45.98,46.37,44.58,46.28,407310,0
|
| 590 |
+
GGLL.US,D,20250114,000000,46.49,46.75,45,45.64,303121,0
|
| 591 |
+
GGLL.US,D,20250115,000000,47.25,48.83,46.692,48.47,443421,0
|
| 592 |
+
GGLL.US,D,20250116,000000,47.8,48.39,47.07,47.12,373319,0
|
| 593 |
+
GGLL.US,D,20250117,000000,48.84,49.16,47.47,48.55,358258,0
|
| 594 |
+
GGLL.US,D,20250121,000000,50.14,51.66,49.48,49.6,952679,0
|
| 595 |
+
GGLL.US,D,20250122,000000,50.005,50.75,49.3,49.68,449462,0
|
| 596 |
+
GGLL.US,D,20250123,000000,49.71,50.65,48.11,49.5,643864,0
|
| 597 |
+
GGLL.US,D,20250124,000000,49.67,50.9,49.5,50.57,538006,0
|
| 598 |
+
GGLL.US,D,20250127,000000,46.73,48.8404,45.8,46.33,1117554,0
|
| 599 |
+
GGLL.US,D,20250128,000000,46.73,48.07,45.75,47.97,547286,0
|
| 600 |
+
GGLL.US,D,20250129,000000,48.08,48.64,47.05,47.99,443202,0
|
| 601 |
+
GGLL.US,D,20250130,000000,49.38,50.95,49.11,50.7,701964,0
|
| 602 |
+
GGLL.US,D,20250131,000000,51.28,52.98,51.24,52.28,960722,0
|
| 603 |
+
GGLL.US,D,20250203,000000,50.44,52.06,50.04,50.79,1087028,0
|
| 604 |
+
GGLL.US,D,20250204,000000,51.8,53.715,51.59,53.3,4239170,0
|
| 605 |
+
GGLL.US,D,20250205,000000,45.45,46.31,43.88,45.59,5787818,0
|
| 606 |
+
GGLL.US,D,20250206,000000,44.58,45.9152,44.34,45.64,2214236,0
|
| 607 |
+
GGLL.US,D,20250207,000000,45.37,45.414,41.67,42.67,3786140,0
|
| 608 |
+
GGLL.US,D,20250210,000000,43.52,43.9499,42.92,43.1,1214030,0
|
| 609 |
+
GGLL.US,D,20250211,000000,42.52,43.365,42.14,42.61,904777,0
|
| 610 |
+
GGLL.US,D,20250212,000000,41.69,42.47,41.06,41.81,833663,0
|
| 611 |
+
GGLL.US,D,20250213,000000,42.01,43.0076,41.58,42.92,1128942,0
|
| 612 |
+
GGLL.US,D,20250214,000000,42.3851,43,42.06,42.44,799006,0
|
| 613 |
+
GGLL.US,D,20250218,000000,42.68,42.8299,40.885,41.81,1559742,0
|
| 614 |
+
GGLL.US,D,20250219,000000,42.013,42.535,41.67,42.45,835857,0
|
| 615 |
+
GGLL.US,D,20250220,000000,42.19,42.45,41.2994,42.1,1018930,0
|
| 616 |
+
GGLL.US,D,20250221,000000,42.4,42.4,39.59,39.84,1656543,0
|
| 617 |
+
GGLL.US,D,20250224,000000,40.89,41.34,39.48,39.69,1318880,0
|
| 618 |
+
GGLL.US,D,20250225,000000,39.12,39.4,37.63,37.95,1314689,0
|
| 619 |
+
GGLL.US,D,20250226,000000,37.79,38.228,36.2905,36.76,1890624,0
|
| 620 |
+
GGLL.US,D,20250227,000000,37.29,37.5125,34.73,34.93,1741339,0
|
| 621 |
+
GGLL.US,D,20250228,000000,34.89,35.7801,34.2452,35.63,1327578,0
|
| 622 |
+
GGLL.US,D,20250303,000000,36.39,36.925,33.83,34.25,1131419,0
|
| 623 |
+
GGLL.US,D,20250304,000000,33.8,36.81,33.8,35.86,1905423,0
|
| 624 |
+
GGLL.US,D,20250305,000000,35.77,37.04,35.1,36.72,730952,0
|
| 625 |
+
GGLL.US,D,20250306,000000,35.611,37.48,35.611,36.43,1050571,0
|
| 626 |
+
GGLL.US,D,20250307,000000,35.97,37.49,35.5204,37.01,708687,0
|
| 627 |
+
GGLL.US,D,20250310,000000,34.715,34.79,32.8,33.7,1280259,0
|
| 628 |
+
GGLL.US,D,20250311,000000,33.32,34.05,31.89,32.95,904150,0
|
| 629 |
+
GGLL.US,D,20250312,000000,34,34.3699,32.75,34.15,1266465,0
|
| 630 |
+
GGLL.US,D,20250313,000000,33.74,33.74,32.14,32.4,1022626,0
|
| 631 |
+
GGLL.US,D,20250314,000000,32.62,33.605,32.26,33.42,1208384,0
|
| 632 |
+
GGLL.US,D,20250317,000000,33.4,33.74,32.69,32.93,724932,0
|
| 633 |
+
GGLL.US,D,20250318,000000,32.67,32.89,29.91,31.49,1229296,0
|
| 634 |
+
GGLL.US,D,20250319,000000,31.99,33.5,31.61,32.74,979774,0
|
| 635 |
+
GGLL.US,D,20250320,000000,31.79,33.11,31.5697,32.29,684789,0
|
| 636 |
+
GGLL.US,D,20250321,000000,31.56,32.8,31.545,32.72,601517,0
|
| 637 |
+
GGLL.US,D,20250324,000000,33.97,34.27,33.2,34.12,862247,0
|
| 638 |
+
GGLL.US,D,20250325,000000,34.51,35.16,34.23,35.14,707582,0
|
| 639 |
+
GGLL.US,D,20250326,000000,34.5,34.73,32.7805,32.85,873562,0
|
| 640 |
+
GGLL.US,D,20250327,000000,32.62,32.96,31.6456,31.71,900327,0
|
| 641 |
+
GGLL.US,D,20250328,000000,31.05,31.49,28.3507,28.62,2069759,0
|
| 642 |
+
GGLL.US,D,20250331,000000,28.1,29,27.2602,28.69,1106553,0
|
| 643 |
+
GGLL.US,D,20250401,000000,28.41,29.97,28.35,29.58,899302,0
|
| 644 |
+
GGLL.US,D,20250402,000000,28.885,30.096,28.7,29.54,1555904,0
|
| 645 |
+
GGLL.US,D,20250403,000000,27.28,27.94,27.075,27.17,1605657,0
|
| 646 |
+
GGLL.US,D,20250404,000000,26.16,27.25,25.24,25.29,2063376,0
|
| 647 |
+
GGLL.US,D,20250407,000000,23.85,27.69,23.6,25.71,1894865,0
|
| 648 |
+
GGLL.US,D,20250408,000000,27.29,27.61,24.43,24.99,1383782,0
|
| 649 |
+
GGLL.US,D,20250409,000000,24.91,30.05,24.7001,29.72,1639929,0
|
| 650 |
+
GGLL.US,D,20250410,000000,29,29.36,26.5,27.57,1125855,0
|
| 651 |
+
GGLL.US,D,20250411,000000,27.71,29.24,27.62,29.06,694958,0
|
| 652 |
+
GGLL.US,D,20250414,000000,30.21,30.78,29.262,29.84,979915,0
|
| 653 |
+
GGLL.US,D,20250415,000000,29.79,30.01,28.38,28.78,858870,0
|
| 654 |
+
GGLL.US,D,20250416,000000,27.53,28.59,27,27.67,645402,0
|
| 655 |
+
GGLL.US,D,20250417,000000,27.98,28.095,25.9,26.85,831870,0
|
| 656 |
+
GGLL.US,D,20250421,000000,25.92,25.97,25.02,25.59,524119,0
|
| 657 |
+
GGLL.US,D,20250422,000000,26.03,27.15,25.895,26.89,677195,0
|
| 658 |
+
GGLL.US,D,20250423,000000,28.35,29.0399,27.75,28.25,1564328,0
|
| 659 |
+
GGLL.US,D,20250424,000000,28.589,29.81,28.46,29.68,3654769,0
|
| 660 |
+
GGLL.US,D,20250425,000000,31.81,32.19,30.33,30.63,4218324,0
|
| 661 |
+
GGLL.US,D,20250428,000000,30.81,31.09,29.3804,30.15,1415187,0
|
| 662 |
+
GGLL.US,D,20250429,000000,30.06,30.1756,28.98,29.97,1188903,0
|
| 663 |
+
GGLL.US,D,20250430,000000,29.03,29.6,28.19,29.43,1351401,0
|
| 664 |
+
GGLL.US,D,20250501,000000,30.08,30.59,29.481,30.34,1172259,0
|
| 665 |
+
GGLL.US,D,20250502,000000,31.155,31.7,30.58,31.34,1149171,0
|
| 666 |
+
GGLL.US,D,20250505,000000,30.9,31.86,30.9,31.44,733135,0
|
| 667 |
+
GGLL.US,D,20250506,000000,30.51,31.62,30.265,31.02,511989,0
|
| 668 |
+
GGLL.US,D,20250507,000000,31.37,31.65,25.215,26.51,11566612,0
|
| 669 |
+
GGLL.US,D,20250508,000000,27.65,28.11,27.06,27.52,5568854,0
|
| 670 |
+
GGLL.US,D,20250509,000000,27.43,27.77,26.76,26.96,3533808,0
|
| 671 |
+
GGLL.US,D,20250512,000000,28.61,29.17,28.182,28.95,4619375,0
|
| 672 |
+
GGLL.US,D,20250513,000000,29,29.73,28.12,29.29,4238608,0
|
| 673 |
+
GGLL.US,D,20250514,000000,29.5,32.08,29.3702,31.48,5155148,0
|
| 674 |
+
GGLL.US,D,20250515,000000,31.66,31.78,30.33,30.93,2811456,0
|
| 675 |
+
GGLL.US,D,20250516,000000,32.21,32.92,31.52,31.75,3323450,0
|
| 676 |
+
GGLL.US,D,20250519,000000,31.01,31.885,30.99,31.83,2224091,0
|
| 677 |
+
GGLL.US,D,20250520,000000,31.82,32.6,30.4789,30.89,3843621,0
|
| 678 |
+
GGLL.US,D,20250521,000000,30.73,34.31,30.72,32.59,6208380,0
|
| 679 |
+
GGLL.US,D,20250522,000000,33.88,35.75,33.42,33.49,5909879,0
|
| 680 |
+
GGLL.US,D,20250523,000000,32.78,33.072,32.27,32.47,2632166,0
|
| 681 |
+
GGLL.US,D,20250527,000000,33.25,34.27,33.16,34.2,2574022,0
|
| 682 |
+
GGLL.US,D,20250528,000000,34.29,35.1,33.78,33.95,1729882,0
|
| 683 |
+
GGLL.US,D,20250529,000000,34.61,34.756,33.3,33.76,1947109,0
|
| 684 |
+
GGLL.US,D,20250530,000000,33.53,33.85,31.9803,33.6,2178403,0
|
| 685 |
+
GGLL.US,D,20250602,000000,32.14,32.93,31.98,32.61,1728553,0
|
| 686 |
+
GGLL.US,D,20250603,000000,32.04,32.38,31.167,31.51,2960372,0
|
| 687 |
+
GGLL.US,D,20250604,000000,31.73,32.26,31.5601,32.21,1413701,0
|
| 688 |
+
GGLL.US,D,20250605,000000,33.06,33.29,32.05,32.27,2304732,0
|
| 689 |
+
GGLL.US,D,20250606,000000,33.17,34.61,33.17,34.3,2088411,0
|
| 690 |
+
GGLL.US,D,20250609,000000,34.76,35.48,34.67,35.32,1412846,0
|
| 691 |
+
GGLL.US,D,20250610,000000,35.5,37.34,34.8531,36.36,2983503,0
|
| 692 |
+
GGLL.US,D,20250611,000000,36.8,37.03,35.57,35.81,1531589,0
|
| 693 |
+
GGLL.US,D,20250612,000000,35.25,35.54,34.79,35.14,1066379,0
|
| 694 |
+
GGLL.US,D,20250613,000000,33.815,35.67,33.815,34.7,1386255,0
|
| 695 |
+
GGLL.US,D,20250616,000000,34.79,35.58,34.69,35.53,1391585,0
|
| 696 |
+
GGLL.US,D,20250617,000000,35.08,35.73,34.64,35.16,1098318,0
|
| 697 |
+
GGLL.US,D,20250618,000000,35.18,35.4,34.07,34.11,1665275,0
|
| 698 |
+
GGLL.US,D,20250620,000000,34.29,34.48,31,31.5,3732365,0
|
| 699 |
+
GGLL.US,D,20250623,000000,31.27,31.71,29.75,30.89,4699239,0
|
| 700 |
+
GGLL.US,D,20250624,000000,31.33,31.77,31,31.24,3257579,0
|
| 701 |
+
GGLL.US,D,20250625,000000,31.57,33.3,31.55,32.68,3444708,0
|
| 702 |
+
GGLL.US,D,20250626,000000,33.43,33.81,32.4,33.75,2619054,0
|
| 703 |
+
GGLL.US,D,20250627,000000,33.78,35.7191,33.02,35.64,3316459,0
|
| 704 |
+
GGLL.US,D,20250630,000000,36.58,36.73,34.1001,34.75,4936469,0
|
| 705 |
+
GGLL.US,D,20250701,000000,34.52,34.63,33.6739,34.58,2772458,0
|
| 706 |
+
GGLL.US,D,20250702,000000,34.47,35.74,34.27,35.65,2634877,0
|
| 707 |
+
GGLL.US,D,20250703,000000,35.79,36.015,34.98,35.91,1692992,0
|
| 708 |
+
GGLL.US,D,20250707,000000,35.76,35.83,34.43,34.84,2386208,0
|
| 709 |
+
GGLL.US,D,20250708,000000,35.3,35.3,33.3,33.9,2907179,0
|
| 710 |
+
GGLL.US,D,20250709,000000,34.25,35.85,33.2754,34.72,4706597,0
|
| 711 |
+
GGLL.US,D,20250710,000000,34.35,35.45,33.99,35.12,2372527,0
|
| 712 |
+
GGLL.US,D,20250711,000000,34.81,36.6052,34.67,36.1,2577090,0
|
| 713 |
+
GGLL.US,D,20250714,000000,36.415,37.53,35.922,36.67,2252319,0
|
| 714 |
+
GGLL.US,D,20250715,000000,37.145,37.73,36.69,36.84,2824182,0
|
| 715 |
+
GGLL.US,D,20250716,000000,37.27,37.76,36.85,37.19,2170459,0
|
| 716 |
+
GGLL.US,D,20250717,000000,36.96,37.63,36.22,37.46,2316308,0
|
| 717 |
+
GGLL.US,D,20250718,000000,38.2,38.56,37.48,38,1815434,0
|
| 718 |
+
GGLL.US,D,20250721,000000,38.51,40.1516,38.5,40.12,4592899,0
|
| 719 |
+
GGLL.US,D,20250722,000000,40.63,40.73,38.96,40.6,3558140,0
|
| 720 |
+
GGLL.US,D,20250723,000000,40.75,41.04,39.67,40.18,6125273,0
|
| 721 |
+
GGLL.US,D,20250724,000000,42.87,43.33,40.4228,40.9,6333374,0
|
| 722 |
+
GGLL.US,D,20250725,000000,40.8,41.8,40.5,41.32,2507059,0
|
| 723 |
+
GGLL.US,D,20250728,000000,41.495,41.66,40.31,41,3068246,0
|
| 724 |
+
GGLL.US,D,20250729,000000,40.96,42.43,40.815,42.38,2848788,0
|
| 725 |
+
GGLL.US,D,20250730,000000,42.28,43.15,41.93,42.75,1883604,0
|
| 726 |
+
GGLL.US,D,20250731,000000,42.355,42.445,40.34,40.72,3054673,0
|
| 727 |
+
GGLL.US,D,20250801,000000,39.41,40.18,38.911,39.43,1795319,0
|
| 728 |
+
GGLL.US,D,20250804,000000,40.03,42.015,39.91,41.91,1486021,0
|
| 729 |
+
GGLL.US,D,20250805,000000,41.72,43.12,41.43,41.73,1318927,0
|
| 730 |
+
GGLL.US,D,20250806,000000,41.74,42.58,41.33,42.33,1441302,0
|
| 731 |
+
GGLL.US,D,20250807,000000,42.66,42.939,41.6,42.51,1223584,0
|
| 732 |
+
GGLL.US,D,20250808,000000,42.78,45.12,42.78,44.64,2920952,0
|
| 733 |
+
GGLL.US,D,20250811,000000,44.5,44.61,43.58,44.4,1582321,0
|
| 734 |
+
GGLL.US,D,20250812,000000,44.56,45.935,44.23,45.43,2069425,0
|
| 735 |
+
GGLL.US,D,20250813,000000,45.8,45.96,42.7933,44.76,2252398,0
|
| 736 |
+
GGLL.US,D,20250814,000000,44.7,45.89,44.49,45.19,1540726,0
|
| 737 |
+
GGLL.US,D,20250815,000000,45.61,46.755,44.49,45.66,2542562,0
|
| 738 |
+
GGLL.US,D,20250818,000000,45.77,46.2228,45.005,45.42,917509,0
|
| 739 |
+
GGLL.US,D,20250819,000000,45.22,45.36,43.84,44.56,1240792,0
|
| 740 |
+
GGLL.US,D,20250820,000000,44.14,44.325,42.32,43.53,1179271,0
|
| 741 |
+
GGLL.US,D,20250821,000000,43.75,44.91,43.64,43.72,1302305,0
|
| 742 |
+
GGLL.US,D,20250822,000000,45.24,47.54,44.37,46.46,2563572,0
|
| 743 |
+
GGLL.US,D,20250825,000000,46.72,48.4713,46.11,47.56,2203007,0
|
| 744 |
+
GGLL.US,D,20250826,000000,47.185,47.185,46.3,46.92,1274539,0
|
| 745 |
+
GGLL.US,D,20250827,000000,46.27,47.698,46.27,47.02,1268623,0
|
| 746 |
+
GGLL.US,D,20250828,000000,46.965,49.16,46.81,48.9,1310294,0
|
| 747 |
+
GGLL.US,D,20250829,000000,48.31,50.243,48.17,49.48,1963257,0
|
| 748 |
+
GGLL.US,D,20250902,000000,47.405,48.85,46.3326,48.73,2148841,0
|
| 749 |
+
GGLL.US,D,20250903,000000,55.56,57.84,54.87,57.5,4869506,0
|
| 750 |
+
GGLL.US,D,20250904,000000,57.12,58.425,55.33,58.35,1341871,0
|
| 751 |
+
GGLL.US,D,20250905,000000,58.33,60.12,58.19,59.73,1484466,0
|
| 752 |
+
GGLL.US,D,20250908,000000,60.24,61.38,59.1336,59.35,910493,0
|
| 753 |
+
GGLL.US,D,20250909,000000,59.51,62.59,58.92,62.16,2112410,0
|
| 754 |
+
GGLL.US,D,20250910,000000,61.795,63.08,61.22,61.9,1388059,0
|
| 755 |
+
GGLL.US,D,20250911,000000,62.32,63.46,60.366,62.51,887813,0
|
| 756 |
+
GGLL.US,D,20250912,000000,62.68,63.33,61.34,62.61,743918,0
|
| 757 |
+
GGLL.US,D,20250915,000000,64.9,68.725,64.77,68.35,2476429,0
|
| 758 |
+
GGLL.US,D,20250916,000000,68.56,69.03,67.105,68.05,1815948,0
|
| 759 |
+
GGLL.US,D,20250917,000000,68.08,68.24,65.4505,67.12,1047095,0
|
| 760 |
+
GGLL.US,D,20250918,000000,68.235,69.5125,67.27,68.51,1065456,0
|
| 761 |
+
GGLL.US,D,20250919,000000,69.11,70.57,68.3601,69.87,1023383,0
|
| 762 |
+
GGLL.US,D,20250922,000000,69.64,70.42,67.5,68.61,1482385,0
|
| 763 |
+
GGLL.US,D,20250923,000000,68.66,69.191,67.16,67.79,613759,0
|
| 764 |
+
GGLL.US,D,20250924,000000,67.94,68.12,64.94,65.35,961366,0
|
| 765 |
+
GGLL.US,D,20250925,000000,63.675,65.03,61.94,64.62,1098159,0
|
| 766 |
+
GGLL.US,D,20250926,000000,65.38,66.51,64.712,65.03,595619,0
|
| 767 |
+
GGLL.US,D,20250929,000000,65.69,67.37,63.02,63.69,1029384,0
|
| 768 |
+
GGLL.US,D,20250930,000000,63.05,63.2475,61.18,63.15,991866,0
|
| 769 |
+
GGLL.US,D,20251001,000000,61.81,64.784,60.8518,64.04,953419,0
|
| 770 |
+
GGLL.US,D,20251002,000000,64.3,65.06,62.76,64.49,1207038,0
|
| 771 |
+
GGLL.US,D,20251003,000000,63.95,64.75,62.36,64.29,1059805,0
|
| 772 |
+
GGLL.US,D,20251006,000000,64.02,67.38,63.83,66.87,1438633,0
|
| 773 |
+
GGLL.US,D,20251007,000000,65.58,66.9,64.29,64.41,932954,0
|
| 774 |
+
GGLL.US,D,20251008,000000,64.12,64.41,63.365,63.73,792303,0
|
| 775 |
+
GGLL.US,D,20251009,000000,63.64,63.72,60.92,62.11,1966370,0
|
| 776 |
+
GGLL.US,D,20251010,000000,62.04,63.38,59.18,59.52,2163355,0
|
| 777 |
+
GGLL.US,D,20251013,000000,61.27,63.45,61.23,63.3,1347196,0
|
| 778 |
+
GGLL.US,D,20251014,000000,61.88,64.85,61.4541,63.99,1458715,0
|
| 779 |
+
GGLL.US,D,20251015,000000,64.92,67.44,64.281,66.89,1353842,0
|
| 780 |
+
GGLL.US,D,20251016,000000,67.35,70.02,66.41,67.11,1449825,0
|
| 781 |
+
GGLL.US,D,20251017,000000,66.76,68.47,65.15,68.06,1023943,0
|
| 782 |
+
GGLL.US,D,20251020,000000,68.85,70.19,68.57,69.74,957775,0
|
| 783 |
+
GGLL.US,D,20251021,000000,68.665,68.75,63.01,66.37,3906396,0
|
| 784 |
+
GGLL.US,D,20251022,000000,68.365,69.5,65.7752,66.99,1989380,0
|
| 785 |
+
GGLL.US,D,20251023,000000,67.78,68.8,67.125,67.73,1052539,0
|
| 786 |
+
GGLL.US,D,20251024,000000,69.57,72.32,68.91,71.41,1538372,0
|
| 787 |
+
GGLL.US,D,20251027,000000,74.065,76.97,73.84,76.58,1692886,0
|
| 788 |
+
GGLL.US,D,20251028,000000,76.63,77.29,74.96,75.52,1876031,0
|
| 789 |
+
GGLL.US,D,20251029,000000,75.66,79.9025,75.605,79.8,4436371,0
|
| 790 |
+
GGLL.US,D,20251030,000000,88.43,89.05,82.61,83.32,4627879,0
|
| 791 |
+
GGLL.US,D,20251031,000000,84.37,86.05,80.76,83.36,2294995,0
|
| 792 |
+
GGLL.US,D,20251103,000000,83.77,85.75,82.47,84.75,1631843,0
|
| 793 |
+
GGLL.US,D,20251104,000000,80.43,83.17,80.1216,80.96,1615166,0
|
| 794 |
+
GGLL.US,D,20251105,000000,81.74,86.05,80.945,84.96,2015921,0
|
| 795 |
+
GGLL.US,D,20251106,000000,85.44,87.31,83.09,85.2,2185856,0
|
| 796 |
+
GGLL.US,D,20251107,000000,84.15,84.445,79.33,81.48,1724431,0
|
| 797 |
+
GGLL.US,D,20251110,000000,84.82,88.48,83.86,88.13,1800673,0
|
| 798 |
+
GGLL.US,D,20251111,000000,86.65,89.1884,86.39,88.89,801589,0
|
| 799 |
+
GGLL.US,D,20251112,000000,89.15,89.185,84.16,86.05,1191299,0
|
| 800 |
+
GGLL.US,D,20251113,000000,83.34,83.59,80.29,80.98,1418406,0
|
| 801 |
+
GGLL.US,D,20251114,000000,76.74,81.01,76.47,79.76,2219932,0
|
| 802 |
+
GGLL.US,D,20251117,000000,85.125,89.8645,83.88,84.74,3347228,0
|
| 803 |
+
GGLL.US,D,20251118,000000,86.43,86.93,80.73,84.29,2693127,0
|
| 804 |
+
GGLL.US,D,20251119,000000,85.82,95.75,85.82,89.36,4993492,0
|
| 805 |
+
GGLL.US,D,20251120,000000,96.42,98.25,86.785,87.24,5169801,0
|
| 806 |
+
GGLL.US,D,20251121,000000,91.23,95.85,89.7808,93.35,5136866,0
|
| 807 |
+
GGLL.US,D,20251124,000000,100.41,105.54,99.48,105.08,5408350,0
|
| 808 |
+
GGLL.US,D,20251125,000000,110.38,111.615,104.36,108.17,7697683,0
|
| 809 |
+
GGLL.US,D,20251126,000000,106.145,108.8,103.6301,105.89,3971228,0
|
| 810 |
+
GGLL.US,D,20251128,000000,107.85,110.2097,103.6,105.9,2144431,0
|
| 811 |
+
GGLL.US,D,20251201,000000,104.23,105.63,101.6401,102.5,1904678,0
|
| 812 |
+
GGLL.US,D,20251202,000000,103.36,104.55,101.67,102.84,1591633,0
|
| 813 |
+
GGLL.US,D,20251203,000000,102.94,106.56,101.7737,105.44,1813628,0
|
| 814 |
+
GGLL.US,D,20251204,000000,107.11,107.11,102.1,104.04,1514158,0
|
| 815 |
+
GGLL.US,D,20251205,000000,105.16,107.52,104.9509,106.25,1239028,0
|
| 816 |
+
GGLL.US,D,20251208,000000,105.675,105.8,99.7804,101.37,1976738,0
|
| 817 |
+
GGLL.US,D,20251209,000000,100.58,104.1399,100.26,103.53,1230110,0
|
| 818 |
+
GGLL.US,D,20251210,000000,99.93,103.36,99.1001,102.72,1393442,0
|
| 819 |
+
GGLL.US,D,20251211,000000,102.67,103.2225,95.33,97.79,2247906,0
|
| 820 |
+
GGLL.US,D,20251212,000000,98.65,99.08,93.34,95.65,2052938,0
|
| 821 |
+
GGLL.US,D,20251215,000000,96.79,96.8806,92.95,95,1193188,0
|
| 822 |
+
GGLL.US,D,20251216,000000,92.65,96.52,91.42,93.83,1529111,0
|
| 823 |
+
GGLL.US,D,20251217,000000,94.74,94.74,87.6,87.75,2376483,0
|
| 824 |
+
GGLL.US,D,20251218,000000,90.91,92.1395,89.37,91.23,1784441,0
|
| 825 |
+
GGLL.US,D,20251219,000000,90.81,94.08,90.31,93.97,1083308,0
|
| 826 |
+
GGLL.US,D,20251222,000000,95.64,95.83,92.8566,95.55,1340291,0
|
| 827 |
+
GGLL.US,D,20251223,000000,95.04,98.392,94.95,97.99,1190941,0
|
| 828 |
+
GGLL.US,D,20251224,000000,98.3,98.3,96.5,97.81,616700,0
|
| 829 |
+
GGLL.US,D,20251226,000000,98.06,98.36,96.61,97.36,714575,0
|
| 830 |
+
GGLL.US,D,20251229,000000,96.12,97.62,95.5,97.38,665945,0
|
| 831 |
+
GGLL.US,D,20251230,000000,96.85,99.48,96.77,97.54,666542,0
|
| 832 |
+
GGLL.US,D,20251231,000000,96.65,97.87,96,96.88,635076,0
|
| 833 |
+
GGLL.US,D,20260102,000000,99.5,102.7295,95.22,98.13,1762064,0
|
| 834 |
+
GGLL.US,D,20260105,000000,99.725,100.5,97.8103,99.07,1488001,0
|
| 835 |
+
GGLL.US,D,20260106,000000,99.07,101.68,96.03,97.57,2086389,0
|
| 836 |
+
GGLL.US,D,20260107,000000,97.72,104.89,97.59,102.36,2021914,0
|
| 837 |
+
GGLL.US,D,20260108,000000,106.95,107.5999,102.04,104.41,1825338,0
|
| 838 |
+
GGLL.US,D,20260109,000000,105.55,107.9013,104.7,106.45,1484199,0
|
| 839 |
+
GGLL.US,D,20260112,000000,104.43,109.92,103.16,108.51,1968478,0
|
| 840 |
+
GGLL.US,D,20260113,000000,110.41,114.17,109.74,111.29,2015535,0
|
| 841 |
+
GGLL.US,D,20260114,000000,110.42,111.5287,107.58,111.03,1352057,0
|
| 842 |
+
GGLL.US,D,20260115,000000,112.31,112.31,107.7001,109.11,1412812,0
|
| 843 |
+
GGLL.US,D,20260116,000000,110.14,110.21,105.58,107.12,1145704,0
|
| 844 |
+
GGLL.US,D,20260120,000000,101.01,105.6,100.89,101.92,1942289,0
|
| 845 |
+
GGLL.US,D,20260121,000000,101.4,108.45,100.29,105.83,1960253,0
|
| 846 |
+
GGLL.US,D,20260122,000000,109.55,110.2,106.12,107.2,1273869,0
|
| 847 |
+
GGLL.US,D,20260123,000000,108.425,109.14,105.15,105.46,984584,0
|
| 848 |
+
GGLL.US,D,20260126,000000,105.26,110.4939,104.84,108.79,1253963,0
|
| 849 |
+
GGLL.US,D,20260127,000000,110.155,111.87,108.95,109.71,946120,0
|
| 850 |
+
GGLL.US,D,20260128,000000,110.395,111.59,107.98,110.62,1077200,0
|
| 851 |
+
GGLL.US,D,20260129,000000,113.57,115,104.36,111.77,2061705,0
|
| 852 |
+
GGLL.US,D,20260130,000000,109.52,113.154,108.14,112.2,1159055,0
|
| 853 |
+
GGLL.US,D,20260202,000000,110.29,116.31,110.25,115.7,2094370,0
|
| 854 |
+
GGLL.US,D,20260203,000000,118.14,119.12,111.4,112.86,2073267,0
|
| 855 |
+
GGLL.US,D,20260204,000000,114.85,115.145,105.41,108.54,4510860,0
|
| 856 |
+
GGLL.US,D,20260205,000000,94.98,108,91.02,107.15,4985391,0
|
| 857 |
+
GGLL.US,D,20260206,000000,104.62,106.6,99.79,101.75,2519646,0
|
| 858 |
+
GGLL.US,D,20260209,000000,100.56,104.62,98.18,102.39,1481175,0
|
| 859 |
+
GGLL.US,D,20260210,000000,100.72,100.8678,96.49,98.96,1551391,0
|
| 860 |
+
GGLL.US,D,20260211,000000,99.28,100.29,93.36,94.07,2739134,0
|
| 861 |
+
GGLL.US,D,20260212,000000,94.69,97.32,92,92.91,2319995,0
|
| 862 |
+
GGLL.US,D,20260213,000000,92,92.52,89.66,90.84,1520349,0
|
| 863 |
+
GGLL.US,D,20260217,000000,87.5,90.03,85.25,88.72,1442299,0
|
| 864 |
+
GGLL.US,D,20260218,000000,88.385,90.58,88.18,89.48,1466669,0
|
daily/us/nasdaq etfs/gpiq.us.txt
ADDED
|
@@ -0,0 +1,579 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
GPIQ.US,D,20231027,000000,39.22,39.29,38.7813,38.7828,36263,0
|
| 3 |
+
GPIQ.US,D,20231030,000000,39.25,39.33,39.22,39.3041,1702,0
|
| 4 |
+
GPIQ.US,D,20231031,000000,39.19,39.4543,39.1754,39.4543,1055,0
|
| 5 |
+
GPIQ.US,D,20231101,000000,39.78,40.1451,39.66,40.1451,2790,0
|
| 6 |
+
GPIQ.US,D,20231102,000000,40.5999,40.76,40.5999,40.732,13553,0
|
| 7 |
+
GPIQ.US,D,20231103,000000,40.82,41.24,40.82,41.1075,60894,0
|
| 8 |
+
GPIQ.US,D,20231106,000000,41.14,41.14,40.94,41.1022,7186,0
|
| 9 |
+
GPIQ.US,D,20231107,000000,41.2,41.51,41.2,41.45,1136,0
|
| 10 |
+
GPIQ.US,D,20231108,000000,41.52,41.52,41.42,41.48,499,0
|
| 11 |
+
GPIQ.US,D,20231109,000000,41.45,41.59,41.1901,41.21,3618,0
|
| 12 |
+
GPIQ.US,D,20231110,000000,41.5,41.95,41.5,41.95,1370,0
|
| 13 |
+
GPIQ.US,D,20231113,000000,41.73,41.92,41.72,41.84,3244,0
|
| 14 |
+
GPIQ.US,D,20231114,000000,42.5,42.6148,42.4603,42.56,8487,0
|
| 15 |
+
GPIQ.US,D,20231115,000000,42.56,42.6469,42.55,42.6,7626,0
|
| 16 |
+
GPIQ.US,D,20231116,000000,42.58,42.63,42.47,42.63,6974,0
|
| 17 |
+
GPIQ.US,D,20231117,000000,42.5406,42.7099,42.5406,42.64,5992,0
|
| 18 |
+
GPIQ.US,D,20231120,000000,42.88,43.11,42.88,43.06,12394,0
|
| 19 |
+
GPIQ.US,D,20231121,000000,42.75,42.85,42.519,42.75,10068,0
|
| 20 |
+
GPIQ.US,D,20231122,000000,43.1099,43.12,42.9199,42.9305,4645,0
|
| 21 |
+
GPIQ.US,D,20231124,000000,42.93,42.93,42.8399,42.9,3003,0
|
| 22 |
+
GPIQ.US,D,20231127,000000,42.93,43.015,42.8599,42.8641,2212,0
|
| 23 |
+
GPIQ.US,D,20231128,000000,42.8,42.9799,42.8,42.9193,22913,0
|
| 24 |
+
GPIQ.US,D,20231129,000000,43.24,43.2594,42.87,42.89,4250,0
|
| 25 |
+
GPIQ.US,D,20231130,000000,42.9,42.9,42.657,42.84,11148,0
|
| 26 |
+
GPIQ.US,D,20231201,000000,42.71,42.97,42.71,42.97,2436,0
|
| 27 |
+
GPIQ.US,D,20231204,000000,42.54,42.54,41.85,42.32,146240,0
|
| 28 |
+
GPIQ.US,D,20231205,000000,42.15,42.46,42.125,42.33,12504,0
|
| 29 |
+
GPIQ.US,D,20231206,000000,42.56,42.56,42.16,42.17,18340,0
|
| 30 |
+
GPIQ.US,D,20231207,000000,42.49,42.65,42.41,42.65,11051,0
|
| 31 |
+
GPIQ.US,D,20231208,000000,42.5672,42.82,42.56,42.81,17470,0
|
| 32 |
+
GPIQ.US,D,20231211,000000,42.83,43.07,42.81,43.06,27301,0
|
| 33 |
+
GPIQ.US,D,20231212,000000,43.13,43.34,43.0999,43.34,16147,0
|
| 34 |
+
GPIQ.US,D,20231213,000000,43.405,43.6685,43.3899,43.66,54173,0
|
| 35 |
+
GPIQ.US,D,20231214,000000,43.77,43.77,43.58,43.66,238106,0
|
| 36 |
+
GPIQ.US,D,20231215,000000,43.7,43.7999,43.6952,43.75,17539,0
|
| 37 |
+
GPIQ.US,D,20231218,000000,43.83,44,43.8299,43.96,13187,0
|
| 38 |
+
GPIQ.US,D,20231219,000000,43.91,44.14,43.91,44.14,27647,0
|
| 39 |
+
GPIQ.US,D,20231220,000000,44.078,44.15,43.76,43.77,8544,0
|
| 40 |
+
GPIQ.US,D,20231221,000000,44.04,44.04,43.9179,44.03,6909,0
|
| 41 |
+
GPIQ.US,D,20231222,000000,44.11,44.25,44.1,44.15,9654,0
|
| 42 |
+
GPIQ.US,D,20231226,000000,44.1999,44.26,44.17,44.24,5639,0
|
| 43 |
+
GPIQ.US,D,20231227,000000,44.25,44.341,44.18,44.3259,15387,0
|
| 44 |
+
GPIQ.US,D,20231228,000000,44.07,44.09,44.02,44.02,9132,0
|
| 45 |
+
GPIQ.US,D,20231229,000000,43.96,43.96,43.68,43.83,22790,0
|
| 46 |
+
GPIQ.US,D,20240102,000000,43.5,43.5,43.07,43.24,44765,0
|
| 47 |
+
GPIQ.US,D,20240103,000000,43.03,43.03,42.83,42.85,23311,0
|
| 48 |
+
GPIQ.US,D,20240104,000000,42.78,42.951,42.6597,42.6597,19871,0
|
| 49 |
+
GPIQ.US,D,20240105,000000,42.7699,42.95,42.63,42.7048,11630,0
|
| 50 |
+
GPIQ.US,D,20240108,000000,42.95,43.5,42.9499,43.5,6955,0
|
| 51 |
+
GPIQ.US,D,20240109,000000,43.3,43.64,43.3,43.6,10189,0
|
| 52 |
+
GPIQ.US,D,20240110,000000,43.6501,43.9,43.6501,43.85,5974,0
|
| 53 |
+
GPIQ.US,D,20240111,000000,44.05,44.0899,43.55,43.93,10926,0
|
| 54 |
+
GPIQ.US,D,20240112,000000,44.05,44.05,43.839,43.92,5669,0
|
| 55 |
+
GPIQ.US,D,20240116,000000,43.86,44.03,43.6802,43.87,19185,0
|
| 56 |
+
GPIQ.US,D,20240117,000000,43.73,43.76,43.4,43.76,8516,0
|
| 57 |
+
GPIQ.US,D,20240118,000000,44.12,44.29,44.03,44.29,6284,0
|
| 58 |
+
GPIQ.US,D,20240119,000000,44.54,44.97,44.4723,44.97,8270,0
|
| 59 |
+
GPIQ.US,D,20240122,000000,45.23,45.23,44.91,45.04,33946,0
|
| 60 |
+
GPIQ.US,D,20240123,000000,44.98,45.12,44.9347,45.12,2217,0
|
| 61 |
+
GPIQ.US,D,20240124,000000,45.53,45.59,45.31,45.36,39801,0
|
| 62 |
+
GPIQ.US,D,20240125,000000,44.9,45.5,44.79,45.27,7150,0
|
| 63 |
+
GPIQ.US,D,20240126,000000,45.23,45.32,45.125,45.18,5401,0
|
| 64 |
+
GPIQ.US,D,20240129,000000,45.26,45.47,45.13,45.47,5274,0
|
| 65 |
+
GPIQ.US,D,20240130,000000,45.47,45.47,45.2071,45.26,3769,0
|
| 66 |
+
GPIQ.US,D,20240131,000000,44.86,44.92,44.61,44.69,84301,0
|
| 67 |
+
GPIQ.US,D,20240201,000000,44.89,45.29,44.67,45.17,23537,0
|
| 68 |
+
GPIQ.US,D,20240202,000000,44.78,45.27,44.78,45.22,21946,0
|
| 69 |
+
GPIQ.US,D,20240205,000000,45.289,45.35,45.06,45.29,19072,0
|
| 70 |
+
GPIQ.US,D,20240206,000000,45.3855,45.3855,44.99,45.2,15520,0
|
| 71 |
+
GPIQ.US,D,20240207,000000,45.3158,45.6,45.3158,45.58,28353,0
|
| 72 |
+
GPIQ.US,D,20240208,000000,45.56,45.65,45.5,45.6255,35067,0
|
| 73 |
+
GPIQ.US,D,20240209,000000,45.64,46,45.64,45.97,23977,0
|
| 74 |
+
GPIQ.US,D,20240212,000000,45.94,46.29,45.8184,45.8184,48974,0
|
| 75 |
+
GPIQ.US,D,20240213,000000,45.14,45.43,45.0088,45.13,21494,0
|
| 76 |
+
GPIQ.US,D,20240214,000000,45.55,45.76,45.4,45.7317,35812,0
|
| 77 |
+
GPIQ.US,D,20240215,000000,45.615,45.89,45.55,45.78,69260,0
|
| 78 |
+
GPIQ.US,D,20240216,000000,45.78,45.82,45.43,45.5,16379,0
|
| 79 |
+
GPIQ.US,D,20240220,000000,45.24,45.27,45.0099,45.23,42116,0
|
| 80 |
+
GPIQ.US,D,20240221,000000,45.04,45.08,44.7501,45.08,14656,0
|
| 81 |
+
GPIQ.US,D,20240222,000000,45.89,46.14,45.77,46.14,10104,0
|
| 82 |
+
GPIQ.US,D,20240223,000000,46.25,46.3,45.9,46.03,19139,0
|
| 83 |
+
GPIQ.US,D,20240226,000000,46.09,46.15,46.0201,46.07,21837,0
|
| 84 |
+
GPIQ.US,D,20240227,000000,46.09,46.09,46.03,46.08,11736,0
|
| 85 |
+
GPIQ.US,D,20240228,000000,46.02,46.02,45.9015,45.93,14253,0
|
| 86 |
+
GPIQ.US,D,20240229,000000,46.01,46.25,45.93,46.25,13678,0
|
| 87 |
+
GPIQ.US,D,20240301,000000,46.35,46.83,46.35,46.82,29375,0
|
| 88 |
+
GPIQ.US,D,20240304,000000,46.37,46.37,46.2241,46.26,26837,0
|
| 89 |
+
GPIQ.US,D,20240305,000000,46.02,46.02,45.37,45.57,26948,0
|
| 90 |
+
GPIQ.US,D,20240306,000000,45.8301,46.02,45.6862,45.9,12993,0
|
| 91 |
+
GPIQ.US,D,20240307,000000,46.13,46.4,46.03,46.31,33546,0
|
| 92 |
+
GPIQ.US,D,20240308,000000,46.35,46.5096,45.7599,45.81,32040,0
|
| 93 |
+
GPIQ.US,D,20240311,000000,45.75,45.76,45.5101,45.71,21821,0
|
| 94 |
+
GPIQ.US,D,20240312,000000,45.755,46.24,45.61,46.24,9286,0
|
| 95 |
+
GPIQ.US,D,20240313,000000,46.21,46.21,45.8999,45.99,40655,0
|
| 96 |
+
GPIQ.US,D,20240314,000000,46.085,46.1052,45.72,45.87,9489,0
|
| 97 |
+
GPIQ.US,D,20240315,000000,45.73,45.73,45.41,45.41,12041,0
|
| 98 |
+
GPIQ.US,D,20240318,000000,46.02,46.15,45.46,45.82,41609,0
|
| 99 |
+
GPIQ.US,D,20240319,000000,45.66,46.01,45.4185,45.9952,24287,0
|
| 100 |
+
GPIQ.US,D,20240320,000000,46.02,46.37,45.91,46.34,16429,0
|
| 101 |
+
GPIQ.US,D,20240321,000000,46.74,46.7908,46.52,46.56,30029,0
|
| 102 |
+
GPIQ.US,D,20240322,000000,46.61,46.7,46.5,46.7,14619,0
|
| 103 |
+
GPIQ.US,D,20240325,000000,46.47,46.6185,46.43,46.54,19046,0
|
| 104 |
+
GPIQ.US,D,20240326,000000,46.67,46.68,46.43,46.54,17630,0
|
| 105 |
+
GPIQ.US,D,20240327,000000,46.7,46.7,46.38,46.54,49929,0
|
| 106 |
+
GPIQ.US,D,20240328,000000,46.5499,46.6,46.5499,46.56,15273,0
|
| 107 |
+
GPIQ.US,D,20240401,000000,46.6,46.89,46.55,46.73,21514,0
|
| 108 |
+
GPIQ.US,D,20240402,000000,46.27,46.27,45.6501,45.94,22707,0
|
| 109 |
+
GPIQ.US,D,20240403,000000,45.75,46.15,45.73,45.95,20435,0
|
| 110 |
+
GPIQ.US,D,20240404,000000,46.37,46.41,45.43,45.43,33181,0
|
| 111 |
+
GPIQ.US,D,20240405,000000,45.59,45.9985,45.42,45.97,20039,0
|
| 112 |
+
GPIQ.US,D,20240408,000000,45.95,45.95,45.77,45.89,22245,0
|
| 113 |
+
GPIQ.US,D,20240409,000000,46.16,46.16,45.609,45.9,23270,0
|
| 114 |
+
GPIQ.US,D,20240410,000000,45.61,45.73,45.53,45.7,18683,0
|
| 115 |
+
GPIQ.US,D,20240411,000000,45.96,46.3799,45.62,46.34,22016,0
|
| 116 |
+
GPIQ.US,D,20240412,000000,46,46.025,45.655,45.7,27714,0
|
| 117 |
+
GPIQ.US,D,20240415,000000,45.96,45.9999,45.02,45.02,33080,0
|
| 118 |
+
GPIQ.US,D,20240416,000000,45.04,45.2689,44.9,45.04,14423,0
|
| 119 |
+
GPIQ.US,D,20240417,000000,45.16,45.27,44.5177,44.53,28341,0
|
| 120 |
+
GPIQ.US,D,20240418,000000,44.599,44.7481,44.25,44.32,58858,0
|
| 121 |
+
GPIQ.US,D,20240419,000000,44.25,44.25,43.26,43.43,79769,0
|
| 122 |
+
GPIQ.US,D,20240422,000000,43.71,43.946,43.32,43.75,86533,0
|
| 123 |
+
GPIQ.US,D,20240423,000000,43.96,44.54,43.96,44.46,41485,0
|
| 124 |
+
GPIQ.US,D,20240424,000000,44.64,44.89,44.455,44.56,99485,0
|
| 125 |
+
GPIQ.US,D,20240425,000000,43.72,44.4699,43.72,44.39,25889,0
|
| 126 |
+
GPIQ.US,D,20240426,000000,44.79,45.1607,44.6499,45.08,27852,0
|
| 127 |
+
GPIQ.US,D,20240429,000000,45.34,45.38,45.02,45.21,35640,0
|
| 128 |
+
GPIQ.US,D,20240430,000000,45.12,45.19,44.39,44.39,26368,0
|
| 129 |
+
GPIQ.US,D,20240501,000000,44.38,44.72,44.125,44.18,12055,0
|
| 130 |
+
GPIQ.US,D,20240502,000000,44.35,44.35,43.9499,44.3,22405,0
|
| 131 |
+
GPIQ.US,D,20240503,000000,45.009,45.0639,44.81,45.04,29546,0
|
| 132 |
+
GPIQ.US,D,20240506,000000,45.25,45.5,45.126,45.46,107237,0
|
| 133 |
+
GPIQ.US,D,20240507,000000,45.52,45.56,45.39,45.48,40637,0
|
| 134 |
+
GPIQ.US,D,20240508,000000,45.35,45.49,45.21,45.45,96787,0
|
| 135 |
+
GPIQ.US,D,20240509,000000,45.47,45.5396,45.3001,45.51,16570,0
|
| 136 |
+
GPIQ.US,D,20240510,000000,45.61,45.74,45.5011,45.56,15018,0
|
| 137 |
+
GPIQ.US,D,20240513,000000,45.75,45.75,45.62,45.68,15249,0
|
| 138 |
+
GPIQ.US,D,20240514,000000,45.66,45.93,45.66,45.92,11805,0
|
| 139 |
+
GPIQ.US,D,20240515,000000,46.1,46.4318,46.0124,46.43,25020,0
|
| 140 |
+
GPIQ.US,D,20240516,000000,46.5,46.53,46.4,46.455,21907,0
|
| 141 |
+
GPIQ.US,D,20240517,000000,46.48,46.48,46.2006,46.37,32036,0
|
| 142 |
+
GPIQ.US,D,20240520,000000,46.48,46.65,46.4599,46.62,32256,0
|
| 143 |
+
GPIQ.US,D,20240521,000000,46.49,46.65,46.41,46.65,25039,0
|
| 144 |
+
GPIQ.US,D,20240522,000000,46.79,46.79,46.51,46.69,60071,0
|
| 145 |
+
GPIQ.US,D,20240523,000000,47.13,47.13,46.45,46.61,46383,0
|
| 146 |
+
GPIQ.US,D,20240524,000000,46.7,46.94,46.6,46.93,37865,0
|
| 147 |
+
GPIQ.US,D,20240528,000000,47,47,46.7907,46.99,26643,0
|
| 148 |
+
GPIQ.US,D,20240529,000000,46.68,46.86,46.68,46.8,18772,0
|
| 149 |
+
GPIQ.US,D,20240530,000000,46.6088,46.66,46.35,46.41,46695,0
|
| 150 |
+
GPIQ.US,D,20240531,000000,46.4488,46.4488,45.7194,46.39,288764,0
|
| 151 |
+
GPIQ.US,D,20240603,000000,47.1,47.11,46.17,46.54,58232,0
|
| 152 |
+
GPIQ.US,D,20240604,000000,46,46.3,46,46.24,25284,0
|
| 153 |
+
GPIQ.US,D,20240605,000000,46.56,46.89,46.4008,46.89,38026,0
|
| 154 |
+
GPIQ.US,D,20240606,000000,47.01,47.01,46.8,46.99,39632,0
|
| 155 |
+
GPIQ.US,D,20240607,000000,46.98,47.02,46.79,46.88,21067,0
|
| 156 |
+
GPIQ.US,D,20240610,000000,46.85,47.01,46.768,47.01,16671,0
|
| 157 |
+
GPIQ.US,D,20240611,000000,46.78,47.16,46.78,47.16,35045,0
|
| 158 |
+
GPIQ.US,D,20240612,000000,47.55,47.77,47.5095,47.66,61986,0
|
| 159 |
+
GPIQ.US,D,20240613,000000,47.78,47.87,47.635,47.81,39171,0
|
| 160 |
+
GPIQ.US,D,20240614,000000,47.72,47.92,47.72,47.92,40921,0
|
| 161 |
+
GPIQ.US,D,20240617,000000,47.99,48.38,47.835,48.33,46338,0
|
| 162 |
+
GPIQ.US,D,20240618,000000,48.2643,48.29,48.216,48.23,35788,0
|
| 163 |
+
GPIQ.US,D,20240620,000000,48.48,48.48,47.96,48.06,27543,0
|
| 164 |
+
GPIQ.US,D,20240621,000000,48.07,48.1294,47.8664,48.01,25916,0
|
| 165 |
+
GPIQ.US,D,20240624,000000,48.06,48.06,47.6642,47.67,66595,0
|
| 166 |
+
GPIQ.US,D,20240625,000000,47.69,48.08,47.68,48.02,69677,0
|
| 167 |
+
GPIQ.US,D,20240626,000000,48.005,48.12,47.97,48.11,42056,0
|
| 168 |
+
GPIQ.US,D,20240627,000000,48.1601,48.24,48.0201,48.18,58175,0
|
| 169 |
+
GPIQ.US,D,20240628,000000,48.36,48.47,47.94,48.01,52499,0
|
| 170 |
+
GPIQ.US,D,20240701,000000,48.19,48.34,47.81,48.34,26351,0
|
| 171 |
+
GPIQ.US,D,20240702,000000,47.8,48.2,47.691,48.2,24358,0
|
| 172 |
+
GPIQ.US,D,20240703,000000,48.23,48.5,48.202,48.5,24305,0
|
| 173 |
+
GPIQ.US,D,20240705,000000,48.45,48.96,48.45,48.83,52866,0
|
| 174 |
+
GPIQ.US,D,20240708,000000,49.42,49.42,48.8,48.95,71609,0
|
| 175 |
+
GPIQ.US,D,20240709,000000,49.16,49.16,48.855,48.96,96247,0
|
| 176 |
+
GPIQ.US,D,20240710,000000,49.13,49.2799,48.95,49.24,47258,0
|
| 177 |
+
GPIQ.US,D,20240711,000000,49.81,49.81,48.52,48.58,77109,0
|
| 178 |
+
GPIQ.US,D,20240712,000000,49.05,49.0799,48.5506,48.82,78249,0
|
| 179 |
+
GPIQ.US,D,20240715,000000,49.32,49.32,48.78,48.88,1031987,0
|
| 180 |
+
GPIQ.US,D,20240716,000000,49.39,49.39,48.6701,48.89,102757,0
|
| 181 |
+
GPIQ.US,D,20240717,000000,48.43,48.44,47.74,47.79,90131,0
|
| 182 |
+
GPIQ.US,D,20240718,000000,47.98,48.0282,47.35,47.62,72441,0
|
| 183 |
+
GPIQ.US,D,20240719,000000,47.75,47.75,47.1201,47.25,39601,0
|
| 184 |
+
GPIQ.US,D,20240722,000000,47.7,47.96,47.49,47.9,55581,0
|
| 185 |
+
GPIQ.US,D,20240723,000000,48.24,48.24,47.7,47.75,52124,0
|
| 186 |
+
GPIQ.US,D,20240724,000000,47.27,47.29,46.09,46.17,142096,0
|
| 187 |
+
GPIQ.US,D,20240725,000000,46.54,46.55,45.36,45.65,106321,0
|
| 188 |
+
GPIQ.US,D,20240726,000000,46.15,46.4,45.79,46.13,65233,0
|
| 189 |
+
GPIQ.US,D,20240729,000000,46.16,46.5786,46.1,46.21,42637,0
|
| 190 |
+
GPIQ.US,D,20240730,000000,46.21,46.44,45.27,45.64,70945,0
|
| 191 |
+
GPIQ.US,D,20240731,000000,46.03,47.0099,46.03,46.88,232649,0
|
| 192 |
+
GPIQ.US,D,20240801,000000,46.67,47.26,45.45,45.8,395001,0
|
| 193 |
+
GPIQ.US,D,20240802,000000,44.45,44.73,44.0048,44.35,155087,0
|
| 194 |
+
GPIQ.US,D,20240805,000000,42.21,43.72,42.01,43.15,132122,0
|
| 195 |
+
GPIQ.US,D,20240806,000000,43.5,44.18,43.1,43.54,119492,0
|
| 196 |
+
GPIQ.US,D,20240807,000000,43.9,44.3745,43.01,43.11,47294,0
|
| 197 |
+
GPIQ.US,D,20240808,000000,43.75,44.41,43.485,44.37,34319,0
|
| 198 |
+
GPIQ.US,D,20240809,000000,44.25,44.69,44.165,44.62,65300,0
|
| 199 |
+
GPIQ.US,D,20240812,000000,44.96,44.96,44.19,44.71,50010,0
|
| 200 |
+
GPIQ.US,D,20240813,000000,45.47,45.71,45.0674,45.7,25660,0
|
| 201 |
+
GPIQ.US,D,20240814,000000,46.15,46.15,45.432,45.76,37770,0
|
| 202 |
+
GPIQ.US,D,20240815,000000,45.95,46.7,45.95,46.65,24649,0
|
| 203 |
+
GPIQ.US,D,20240816,000000,46.71,46.805,46.48,46.77,25499,0
|
| 204 |
+
GPIQ.US,D,20240819,000000,46.8,47.23,46.68,47.23,35898,0
|
| 205 |
+
GPIQ.US,D,20240820,000000,47.2,47.296,47.0201,47.15,40224,0
|
| 206 |
+
GPIQ.US,D,20240821,000000,47.36,47.4,47.11,47.32,31960,0
|
| 207 |
+
GPIQ.US,D,20240822,000000,47.3,47.43,46.6837,46.76,38766,0
|
| 208 |
+
GPIQ.US,D,20240823,000000,47.39,47.39,46.96,47.2,38608,0
|
| 209 |
+
GPIQ.US,D,20240826,000000,46.99,47.2,46.6471,47,33245,0
|
| 210 |
+
GPIQ.US,D,20240827,000000,46.57,47.02,46.57,46.99,21178,0
|
| 211 |
+
GPIQ.US,D,20240828,000000,47.21,47.21,46.3501,46.58,44895,0
|
| 212 |
+
GPIQ.US,D,20240829,000000,46.58,47.07,46.465,46.58,21093,0
|
| 213 |
+
GPIQ.US,D,20240830,000000,47,47.21,46.6599,47.2,42602,0
|
| 214 |
+
GPIQ.US,D,20240903,000000,47.02,47.02,45.7599,45.84,38464,0
|
| 215 |
+
GPIQ.US,D,20240904,000000,45.09,45.6,45.09,45.39,150664,0
|
| 216 |
+
GPIQ.US,D,20240905,000000,45.2,45.75,45.155,45.37,33132,0
|
| 217 |
+
GPIQ.US,D,20240906,000000,45.53,45.7799,44.21,44.29,76495,0
|
| 218 |
+
GPIQ.US,D,20240909,000000,44.51,44.93,44.41,44.81,68014,0
|
| 219 |
+
GPIQ.US,D,20240910,000000,45.03,45.29,44.73,45.26,93214,0
|
| 220 |
+
GPIQ.US,D,20240911,000000,45.3,46.12,44.64,46.12,28354,0
|
| 221 |
+
GPIQ.US,D,20240912,000000,46.31,46.57,45.99,46.53,67443,0
|
| 222 |
+
GPIQ.US,D,20240913,000000,46.62,46.75,46.56,46.73,11256,0
|
| 223 |
+
GPIQ.US,D,20240916,000000,46.73,46.73,46.28,46.57,39932,0
|
| 224 |
+
GPIQ.US,D,20240917,000000,46.8,46.88,46.38,46.59,40706,0
|
| 225 |
+
GPIQ.US,D,20240918,000000,46.55,47,46.4,46.4,32495,0
|
| 226 |
+
GPIQ.US,D,20240919,000000,47.41,47.58,47.1299,47.53,51555,0
|
| 227 |
+
GPIQ.US,D,20240920,000000,47.51,47.51,47.1246,47.35,37539,0
|
| 228 |
+
GPIQ.US,D,20240923,000000,47.49,47.52,47.3499,47.46,26479,0
|
| 229 |
+
GPIQ.US,D,20240924,000000,47.5745,47.67,47.2637,47.64,19206,0
|
| 230 |
+
GPIQ.US,D,20240925,000000,47.37,47.76,47.37,47.69,19467,0
|
| 231 |
+
GPIQ.US,D,20240926,000000,48,48.1059,47.68,47.87,19709,0
|
| 232 |
+
GPIQ.US,D,20240927,000000,47.9,47.96,47.6998,47.75,13367,0
|
| 233 |
+
GPIQ.US,D,20240930,000000,47.74,47.95,47.5,47.95,29056,0
|
| 234 |
+
GPIQ.US,D,20241001,000000,48.07,48.07,47.08,47.36,58675,0
|
| 235 |
+
GPIQ.US,D,20241002,000000,46.95,47.1,46.6112,47,47464,0
|
| 236 |
+
GPIQ.US,D,20241003,000000,46.72,47.14,46.72,46.95,36619,0
|
| 237 |
+
GPIQ.US,D,20241004,000000,47.42,47.44,46.93,47.41,45481,0
|
| 238 |
+
GPIQ.US,D,20241007,000000,47.37,47.39,46.94,47.08,53136,0
|
| 239 |
+
GPIQ.US,D,20241008,000000,47.32,47.62,47.1434,47.57,49650,0
|
| 240 |
+
GPIQ.US,D,20241009,000000,47.68,47.9096,47.29,47.9,31305,0
|
| 241 |
+
GPIQ.US,D,20241010,000000,47.89,47.9594,47.65,47.86,25600,0
|
| 242 |
+
GPIQ.US,D,20241011,000000,47.87,48.01,47.685,47.94,24841,0
|
| 243 |
+
GPIQ.US,D,20241014,000000,48.21,48.2999,48.1001,48.26,43960,0
|
| 244 |
+
GPIQ.US,D,20241015,000000,48.67,48.67,47.59,47.77,61211,0
|
| 245 |
+
GPIQ.US,D,20241016,000000,47.99,47.99,47.52,47.81,44545,0
|
| 246 |
+
GPIQ.US,D,20241017,000000,48.28,48.32,47.8201,47.86,51239,0
|
| 247 |
+
GPIQ.US,D,20241018,000000,48.03,48.1592,47.992,48.08,25917,0
|
| 248 |
+
GPIQ.US,D,20241021,000000,48.15,48.2,47.8801,48.19,49073,0
|
| 249 |
+
GPIQ.US,D,20241022,000000,48.19,48.29,47.948,48.24,37220,0
|
| 250 |
+
GPIQ.US,D,20241023,000000,48.24,48.24,47.3363,47.65,56821,0
|
| 251 |
+
GPIQ.US,D,20241024,000000,48.0248,48.07,47.7034,47.98,136210,0
|
| 252 |
+
GPIQ.US,D,20241025,000000,48.23,48.56,48.1301,48.21,56829,0
|
| 253 |
+
GPIQ.US,D,20241028,000000,48.56,48.56,48.16,48.24,72569,0
|
| 254 |
+
GPIQ.US,D,20241029,000000,48.29,48.66,48.0835,48.59,45983,0
|
| 255 |
+
GPIQ.US,D,20241030,000000,48.62,48.62,48.305,48.32,53229,0
|
| 256 |
+
GPIQ.US,D,20241031,000000,48.15,48.15,47.31,47.33,209011,0
|
| 257 |
+
GPIQ.US,D,20241101,000000,47.46,47.89,47.46,47.66,75078,0
|
| 258 |
+
GPIQ.US,D,20241104,000000,47.26,47.36,46.95,47.13,60423,0
|
| 259 |
+
GPIQ.US,D,20241105,000000,47.11,47.7164,47.11,47.69,35492,0
|
| 260 |
+
GPIQ.US,D,20241106,000000,48.15,48.92,48.15,48.82,106844,0
|
| 261 |
+
GPIQ.US,D,20241107,000000,49,49.4,48.8937,49.37,67676,0
|
| 262 |
+
GPIQ.US,D,20241108,000000,49.4,49.4,49.25,49.38,66752,0
|
| 263 |
+
GPIQ.US,D,20241111,000000,49.63,49.63,49.2399,49.41,144446,0
|
| 264 |
+
GPIQ.US,D,20241112,000000,49.45,49.45,49.12,49.35,148120,0
|
| 265 |
+
GPIQ.US,D,20241113,000000,49.38,49.49,49.18,49.3,139090,0
|
| 266 |
+
GPIQ.US,D,20241114,000000,49.38,49.38,48.95,49.03,141829,0
|
| 267 |
+
GPIQ.US,D,20241115,000000,48.8,48.8,47.94,48.12,173915,0
|
| 268 |
+
GPIQ.US,D,20241118,000000,48.37,48.53,48.14,48.41,93576,0
|
| 269 |
+
GPIQ.US,D,20241119,000000,48.24,48.73,48.172,48.7,182565,0
|
| 270 |
+
GPIQ.US,D,20241120,000000,48.8,48.8,48.1611,48.67,65360,0
|
| 271 |
+
GPIQ.US,D,20241121,000000,48.87,48.95,48.26,48.85,65930,0
|
| 272 |
+
GPIQ.US,D,20241122,000000,48.83,48.93,48.71,48.91,60168,0
|
| 273 |
+
GPIQ.US,D,20241125,000000,49.22,49.34,48.7815,49.01,125261,0
|
| 274 |
+
GPIQ.US,D,20241126,000000,49.03,49.24,49.03,49.22,79517,0
|
| 275 |
+
GPIQ.US,D,20241127,000000,49.19,49.19,48.67,48.92,149945,0
|
| 276 |
+
GPIQ.US,D,20241129,000000,49.03,49.3,48.933,49.27,49345,0
|
| 277 |
+
GPIQ.US,D,20241202,000000,49.46,49.7338,49.46,49.68,130219,0
|
| 278 |
+
GPIQ.US,D,20241203,000000,49.3,49.39,49.1515,49.37,81050,0
|
| 279 |
+
GPIQ.US,D,20241204,000000,49.6,49.78,49.47,49.78,120809,0
|
| 280 |
+
GPIQ.US,D,20241205,000000,49.7,49.829,49.67,49.71,52915,0
|
| 281 |
+
GPIQ.US,D,20241206,000000,49.85,50.01,49.78,50.01,67258,0
|
| 282 |
+
GPIQ.US,D,20241209,000000,50.02,50.02,49.65,49.74,90095,0
|
| 283 |
+
GPIQ.US,D,20241210,000000,49.73,49.9241,49.53,49.63,53058,0
|
| 284 |
+
GPIQ.US,D,20241211,000000,49.93,50.29,49.895,50.26,113914,0
|
| 285 |
+
GPIQ.US,D,20241212,000000,50.18,50.18,49.99,50.02,57453,0
|
| 286 |
+
GPIQ.US,D,20241213,000000,50.3,50.425,50.0793,50.29,55165,0
|
| 287 |
+
GPIQ.US,D,20241216,000000,50.47,50.8,50.45,50.74,91971,0
|
| 288 |
+
GPIQ.US,D,20241217,000000,50.74,50.74,50.4703,50.54,85680,0
|
| 289 |
+
GPIQ.US,D,20241218,000000,50.59,50.6472,49.22,49.31,80030,0
|
| 290 |
+
GPIQ.US,D,20241219,000000,49.7,49.74,49.1551,49.18,106112,0
|
| 291 |
+
GPIQ.US,D,20241220,000000,48.82,49.95,48.8,49.56,97013,0
|
| 292 |
+
GPIQ.US,D,20241223,000000,49.73,50.01,49.455,49.99,161036,0
|
| 293 |
+
GPIQ.US,D,20241224,000000,50.11,50.47,50.0409,50.42,61773,0
|
| 294 |
+
GPIQ.US,D,20241226,000000,50.42,50.54,50.3,50.45,87582,0
|
| 295 |
+
GPIQ.US,D,20241227,000000,50.26,50.26,49.585,49.97,104775,0
|
| 296 |
+
GPIQ.US,D,20241230,000000,49.4,49.7,49.08,49.41,139167,0
|
| 297 |
+
GPIQ.US,D,20241231,000000,49.47,49.529,48.9101,49.03,83471,0
|
| 298 |
+
GPIQ.US,D,20250102,000000,49.39,49.49,48.5234,48.95,148303,0
|
| 299 |
+
GPIQ.US,D,20250103,000000,48.88,49.34,48.73,49.27,107844,0
|
| 300 |
+
GPIQ.US,D,20250106,000000,49.72,49.97,49.535,49.74,202510,0
|
| 301 |
+
GPIQ.US,D,20250107,000000,49.93,49.93,48.8315,48.99,182811,0
|
| 302 |
+
GPIQ.US,D,20250108,000000,49.04,49.12,48.61,49.01,91796,0
|
| 303 |
+
GPIQ.US,D,20250110,000000,48.75,48.75,48.03,48.33,177426,0
|
| 304 |
+
GPIQ.US,D,20250113,000000,47.88,48.2,47.6659,48.18,294952,0
|
| 305 |
+
GPIQ.US,D,20250114,000000,48.51,48.576,47.85,48.16,110133,0
|
| 306 |
+
GPIQ.US,D,20250115,000000,48.89,49.25,48.77,49.15,199807,0
|
| 307 |
+
GPIQ.US,D,20250116,000000,49.38,49.38,48.89,48.89,166355,0
|
| 308 |
+
GPIQ.US,D,20250117,000000,49.68,49.719,49.39,49.6,105663,0
|
| 309 |
+
GPIQ.US,D,20250121,000000,49.9,49.93,49.43,49.82,257502,0
|
| 310 |
+
GPIQ.US,D,20250122,000000,50.09,50.47,50.09,50.34,104336,0
|
| 311 |
+
GPIQ.US,D,20250123,000000,50.18,50.45,50.1,50.45,144273,0
|
| 312 |
+
GPIQ.US,D,20250124,000000,50.47,50.47,50.1,50.23,148796,0
|
| 313 |
+
GPIQ.US,D,20250127,000000,49.02,49.3259,48.7001,49.04,216079,0
|
| 314 |
+
GPIQ.US,D,20250128,000000,49.17,49.76,48.88,49.69,186798,0
|
| 315 |
+
GPIQ.US,D,20250129,000000,49.88,49.88,49.27,49.52,144661,0
|
| 316 |
+
GPIQ.US,D,20250130,000000,49.87,49.9983,49.43,49.84,116004,0
|
| 317 |
+
GPIQ.US,D,20250131,000000,50.21,50.39,49.68,49.76,146668,0
|
| 318 |
+
GPIQ.US,D,20250203,000000,48.72,49.22,48.44,49.02,312033,0
|
| 319 |
+
GPIQ.US,D,20250204,000000,49.14,49.5599,49.048,49.52,116289,0
|
| 320 |
+
GPIQ.US,D,20250205,000000,49.39,49.74,49.23,49.72,147794,0
|
| 321 |
+
GPIQ.US,D,20250206,000000,49.75,49.96,49.67,49.96,174242,0
|
| 322 |
+
GPIQ.US,D,20250207,000000,50.09,50.1286,49.4214,49.47,171381,0
|
| 323 |
+
GPIQ.US,D,20250210,000000,49.8,50.03,49.7001,49.96,159915,0
|
| 324 |
+
GPIQ.US,D,20250211,000000,49.77,50.0075,49.75,49.89,168532,0
|
| 325 |
+
GPIQ.US,D,20250212,000000,49.59,49.9793,49.47,49.89,128624,0
|
| 326 |
+
GPIQ.US,D,20250213,000000,50.13,50.4245,49.995,50.42,149188,0
|
| 327 |
+
GPIQ.US,D,20250214,000000,50.51,50.65,50.4539,50.63,132360,0
|
| 328 |
+
GPIQ.US,D,20250218,000000,50.85,50.85,50.48,50.7,235798,0
|
| 329 |
+
GPIQ.US,D,20250219,000000,50.7,50.84,50.545,50.77,176853,0
|
| 330 |
+
GPIQ.US,D,20250220,000000,50.77,50.77,50.2216,50.62,207580,0
|
| 331 |
+
GPIQ.US,D,20250221,000000,50.79,50.85,49.7517,49.81,243069,0
|
| 332 |
+
GPIQ.US,D,20250224,000000,49.99,50.0252,49.26,49.32,221298,0
|
| 333 |
+
GPIQ.US,D,20250225,000000,49.32,49.32,48.4,48.75,287547,0
|
| 334 |
+
GPIQ.US,D,20250226,000000,49,49.3099,48.56,48.86,117249,0
|
| 335 |
+
GPIQ.US,D,20250227,000000,49.3,49.3,47.55,47.59,248996,0
|
| 336 |
+
GPIQ.US,D,20250228,000000,47.5,48.33,47.25,48.26,229239,0
|
| 337 |
+
GPIQ.US,D,20250303,000000,48.21,48.26,46.575,46.91,253052,0
|
| 338 |
+
GPIQ.US,D,20250304,000000,46.47,47.458,46.0134,46.74,249570,0
|
| 339 |
+
GPIQ.US,D,20250305,000000,46.82,47.4583,46.3,47.33,132960,0
|
| 340 |
+
GPIQ.US,D,20250306,000000,46.68,46.9623,45.89,46.1,236369,0
|
| 341 |
+
GPIQ.US,D,20250307,000000,46.14,46.5303,45.39,46.43,235423,0
|
| 342 |
+
GPIQ.US,D,20250310,000000,45.695,45.7,44.3,44.76,409069,0
|
| 343 |
+
GPIQ.US,D,20250311,000000,44.71,45.15,44.1548,44.61,204506,0
|
| 344 |
+
GPIQ.US,D,20250312,000000,45.38,45.4593,44.65,45.1,113693,0
|
| 345 |
+
GPIQ.US,D,20250313,000000,45.05,45.05,44.13,44.33,257127,0
|
| 346 |
+
GPIQ.US,D,20250314,000000,44.83,45.44,44.7892,45.36,250432,0
|
| 347 |
+
GPIQ.US,D,20250317,000000,45.35,45.89,45.2,45.64,141913,0
|
| 348 |
+
GPIQ.US,D,20250318,000000,45.46,45.46,44.7483,44.95,178167,0
|
| 349 |
+
GPIQ.US,D,20250319,000000,45.17,45.779,44.912,45.51,105851,0
|
| 350 |
+
GPIQ.US,D,20250320,000000,45.24,45.8397,45.0192,45.38,159081,0
|
| 351 |
+
GPIQ.US,D,20250321,000000,44.93,45.55,44.81,45.54,128918,0
|
| 352 |
+
GPIQ.US,D,20250324,000000,46.25,46.46,46.04,46.39,246330,0
|
| 353 |
+
GPIQ.US,D,20250325,000000,46.57,46.65,46.3623,46.64,223186,0
|
| 354 |
+
GPIQ.US,D,20250326,000000,46.61,46.61,45.75,45.9,485526,0
|
| 355 |
+
GPIQ.US,D,20250327,000000,45.77,46.0685,45.565,45.67,193368,0
|
| 356 |
+
GPIQ.US,D,20250328,000000,45.54,45.5579,44.4602,44.64,283419,0
|
| 357 |
+
GPIQ.US,D,20250331,000000,44.03,44.63,43.5401,44.6,191124,0
|
| 358 |
+
GPIQ.US,D,20250401,000000,44.12,44.56,43.7955,44.53,177405,0
|
| 359 |
+
GPIQ.US,D,20250402,000000,43.82,45.02,43.82,44.8,273770,0
|
| 360 |
+
GPIQ.US,D,20250403,000000,43.28,43.44,42.55,42.6,469105,0
|
| 361 |
+
GPIQ.US,D,20250404,000000,41.45,41.55,40.0104,40.05,473917,0
|
| 362 |
+
GPIQ.US,D,20250407,000000,38.41,41.705,38.13,40.07,734558,0
|
| 363 |
+
GPIQ.US,D,20250408,000000,41.57,41.8294,38.8,39.39,291365,0
|
| 364 |
+
GPIQ.US,D,20250409,000000,39.15,43.9756,39.15,43.88,266884,0
|
| 365 |
+
GPIQ.US,D,20250410,000000,42.91,42.94,41,42.13,562196,0
|
| 366 |
+
GPIQ.US,D,20250411,000000,42.13,42.91,41.69,42.83,201388,0
|
| 367 |
+
GPIQ.US,D,20250414,000000,43.65,43.86,42.77,43.13,225710,0
|
| 368 |
+
GPIQ.US,D,20250415,000000,43.28,43.5095,43.0619,43.19,105842,0
|
| 369 |
+
GPIQ.US,D,20250416,000000,42.46,42.7344,41.42,42.01,206304,0
|
| 370 |
+
GPIQ.US,D,20250417,000000,42.33,42.33,41.75,42.01,270103,0
|
| 371 |
+
GPIQ.US,D,20250421,000000,41.52,41.5957,40.55,41.01,211656,0
|
| 372 |
+
GPIQ.US,D,20250422,000000,41.47,42.325,41.3843,42.02,255327,0
|
| 373 |
+
GPIQ.US,D,20250423,000000,43.4,43.7,42.821,42.9,327098,0
|
| 374 |
+
GPIQ.US,D,20250424,000000,43.13,44.06,42.9933,43.96,101033,0
|
| 375 |
+
GPIQ.US,D,20250425,000000,44.1,44.53,43.87,44.5,254269,0
|
| 376 |
+
GPIQ.US,D,20250428,000000,44.63,44.6797,43.9601,44.49,247589,0
|
| 377 |
+
GPIQ.US,D,20250429,000000,44.37,44.8097,44.2333,44.74,612669,0
|
| 378 |
+
GPIQ.US,D,20250430,000000,44.11,44.8294,43.675,44.77,234520,0
|
| 379 |
+
GPIQ.US,D,20250501,000000,44.945,45.2392,44.78,44.81,230796,0
|
| 380 |
+
GPIQ.US,D,20250502,000000,45.24,45.54,45.05,45.39,254203,0
|
| 381 |
+
GPIQ.US,D,20250505,000000,45.075,45.4195,45.02,45.19,509975,0
|
| 382 |
+
GPIQ.US,D,20250506,000000,44.72,45.07,44.58,44.79,213134,0
|
| 383 |
+
GPIQ.US,D,20250507,000000,44.9,45.1,44.47,44.99,210257,0
|
| 384 |
+
GPIQ.US,D,20250508,000000,45.35,45.6997,45.054,45.38,1448009,0
|
| 385 |
+
GPIQ.US,D,20250509,000000,45.65,45.65,45.22,45.35,211867,0
|
| 386 |
+
GPIQ.US,D,20250512,000000,46.9,46.9,46.4166,46.88,292028,0
|
| 387 |
+
GPIQ.US,D,20250513,000000,47.06,47.55,46.89,47.43,395145,0
|
| 388 |
+
GPIQ.US,D,20250514,000000,47.59,47.67,47.37,47.64,296381,0
|
| 389 |
+
GPIQ.US,D,20250515,000000,47.5,47.85,47.3703,47.64,424725,0
|
| 390 |
+
GPIQ.US,D,20250516,000000,47.83,47.8348,47.55,47.81,228990,0
|
| 391 |
+
GPIQ.US,D,20250519,000000,47.31,47.9,47.29,47.87,383528,0
|
| 392 |
+
GPIQ.US,D,20250520,000000,47.75,47.8094,47.47,47.76,347467,0
|
| 393 |
+
GPIQ.US,D,20250521,000000,47.415,47.9494,47.1,47.25,420662,0
|
| 394 |
+
GPIQ.US,D,20250522,000000,47.27,47.58,47.17,47.33,272677,0
|
| 395 |
+
GPIQ.US,D,20250523,000000,46.81,47.1797,46.6,46.99,277687,0
|
| 396 |
+
GPIQ.US,D,20250527,000000,47.52,48,47.3837,47.89,252895,0
|
| 397 |
+
GPIQ.US,D,20250528,000000,47.98,48.0496,47.67,47.73,290671,0
|
| 398 |
+
GPIQ.US,D,20250529,000000,48.3,48.3,47.6304,47.81,324783,0
|
| 399 |
+
GPIQ.US,D,20250530,000000,47.81,47.86,47.25,47.76,335196,0
|
| 400 |
+
GPIQ.US,D,20250602,000000,47.27,47.65,47.14,47.65,282327,0
|
| 401 |
+
GPIQ.US,D,20250603,000000,47.72,48.02,47.6022,47.95,353678,0
|
| 402 |
+
GPIQ.US,D,20250604,000000,48.02,48.12,47.83,48.05,301002,0
|
| 403 |
+
GPIQ.US,D,20250605,000000,48.32,48.33,47.61,47.78,387794,0
|
| 404 |
+
GPIQ.US,D,20250606,000000,48.05,48.28,48.0035,48.12,316344,0
|
| 405 |
+
GPIQ.US,D,20250609,000000,48.23,48.3295,48.1,48.22,293806,0
|
| 406 |
+
GPIQ.US,D,20250610,000000,48.32,48.51,48.08,48.49,397012,0
|
| 407 |
+
GPIQ.US,D,20250611,000000,48.6,48.6466,48.21,48.34,274531,0
|
| 408 |
+
GPIQ.US,D,20250612,000000,48.3,48.5,48.2201,48.44,282298,0
|
| 409 |
+
GPIQ.US,D,20250613,000000,48.07,48.32,47.89,47.98,402479,0
|
| 410 |
+
GPIQ.US,D,20250616,000000,48.32,48.59,48.31,48.51,300681,0
|
| 411 |
+
GPIQ.US,D,20250617,000000,48.4,48.46,48.0834,48.15,208970,0
|
| 412 |
+
GPIQ.US,D,20250618,000000,48.26,48.4153,48.0506,48.18,271714,0
|
| 413 |
+
GPIQ.US,D,20250620,000000,48.49,48.52,47.9,48.05,296119,0
|
| 414 |
+
GPIQ.US,D,20250623,000000,48.13,48.49,47.88,48.47,323298,0
|
| 415 |
+
GPIQ.US,D,20250624,000000,48.86,49.09,48.8,49.04,371529,0
|
| 416 |
+
GPIQ.US,D,20250625,000000,49.25,49.29,49.01,49.13,577754,0
|
| 417 |
+
GPIQ.US,D,20250626,000000,49.37,49.53,49.18,49.47,399103,0
|
| 418 |
+
GPIQ.US,D,20250627,000000,49.45,49.7,49.35,49.61,600043,0
|
| 419 |
+
GPIQ.US,D,20250630,000000,49.79,49.88,49.63,49.81,640035,0
|
| 420 |
+
GPIQ.US,D,20250701,000000,49.29,49.329,48.9414,49.11,374355,0
|
| 421 |
+
GPIQ.US,D,20250702,000000,49.09,49.37,49.0201,49.36,353923,0
|
| 422 |
+
GPIQ.US,D,20250703,000000,49.53,49.73,49.4758,49.69,316952,0
|
| 423 |
+
GPIQ.US,D,20250707,000000,49.57,49.57,49.2672,49.41,454373,0
|
| 424 |
+
GPIQ.US,D,20250708,000000,49.56,49.56,49.37,49.47,420946,0
|
| 425 |
+
GPIQ.US,D,20250709,000000,49.64,49.8,49.52,49.74,418552,0
|
| 426 |
+
GPIQ.US,D,20250710,000000,49.81,49.81,49.51,49.69,427476,0
|
| 427 |
+
GPIQ.US,D,20250711,000000,49.62,49.71,49.48,49.63,336911,0
|
| 428 |
+
GPIQ.US,D,20250714,000000,49.65,49.81,49.45,49.76,407401,0
|
| 429 |
+
GPIQ.US,D,20250715,000000,50,50.03,49.8,49.81,473933,0
|
| 430 |
+
GPIQ.US,D,20250716,000000,49.86,49.89,49.45,49.86,455056,0
|
| 431 |
+
GPIQ.US,D,20250717,000000,50,50.16,49.8639,50.15,414177,0
|
| 432 |
+
GPIQ.US,D,20250718,000000,50.27,50.27,50.05,50.13,321348,0
|
| 433 |
+
GPIQ.US,D,20250721,000000,50.2,50.45,50.17,50.32,472601,0
|
| 434 |
+
GPIQ.US,D,20250722,000000,50.39,50.39,49.92,50.15,368688,0
|
| 435 |
+
GPIQ.US,D,20250723,000000,50.29,50.33,50.05,50.32,301558,0
|
| 436 |
+
GPIQ.US,D,20250724,000000,50.45,50.49,50.29,50.42,358696,0
|
| 437 |
+
GPIQ.US,D,20250725,000000,50.45,50.59,50.398,50.5,463117,0
|
| 438 |
+
GPIQ.US,D,20250728,000000,50.74,50.74,50.57,50.68,630496,0
|
| 439 |
+
GPIQ.US,D,20250729,000000,50.87,50.9099,50.55,50.62,491718,0
|
| 440 |
+
GPIQ.US,D,20250730,000000,50.75,50.7999,50.45,50.67,466492,0
|
| 441 |
+
GPIQ.US,D,20250731,000000,51.19,51.19,50.38,50.47,661805,0
|
| 442 |
+
GPIQ.US,D,20250801,000000,49.58,49.64,49.0501,49.25,712250,0
|
| 443 |
+
GPIQ.US,D,20250804,000000,49.64,50.0199,49.6046,50,480440,0
|
| 444 |
+
GPIQ.US,D,20250805,000000,50.13,50.1662,49.7,49.75,419312,0
|
| 445 |
+
GPIQ.US,D,20250806,000000,49.85,50.26,49.7895,50.23,392540,0
|
| 446 |
+
GPIQ.US,D,20250807,000000,50.55,50.61,50.0733,50.36,618435,0
|
| 447 |
+
GPIQ.US,D,20250808,000000,50.48,50.72,50.4577,50.71,448881,0
|
| 448 |
+
GPIQ.US,D,20250811,000000,50.77,50.86,50.53,50.61,652410,0
|
| 449 |
+
GPIQ.US,D,20250812,000000,50.81,51.08,50.6138,51.08,680854,0
|
| 450 |
+
GPIQ.US,D,20250813,000000,51.26,51.265,50.98,51.09,1020823,0
|
| 451 |
+
GPIQ.US,D,20250814,000000,51,51.1899,50.97,51.09,401192,0
|
| 452 |
+
GPIQ.US,D,20250815,000000,51.13,51.13,50.84,50.95,394289,0
|
| 453 |
+
GPIQ.US,D,20250818,000000,50.91,50.983,50.83,50.97,590612,0
|
| 454 |
+
GPIQ.US,D,20250819,000000,50.93,50.93,50.3724,50.44,530490,0
|
| 455 |
+
GPIQ.US,D,20250820,000000,50.4,50.4,49.67,50.22,592187,0
|
| 456 |
+
GPIQ.US,D,20250821,000000,50.18,50.26,49.8338,50.04,488679,0
|
| 457 |
+
GPIQ.US,D,20250822,000000,50.17,50.815,50.04,50.7,472584,0
|
| 458 |
+
GPIQ.US,D,20250825,000000,50.65,50.81,50.52,50.62,686045,0
|
| 459 |
+
GPIQ.US,D,20250826,000000,50.65,50.79,50.5,50.78,534591,0
|
| 460 |
+
GPIQ.US,D,20250827,000000,50.75,50.88,50.625,50.84,661813,0
|
| 461 |
+
GPIQ.US,D,20250828,000000,50.94,51.165,50.7705,51.12,593241,0
|
| 462 |
+
GPIQ.US,D,20250829,000000,51,51,50.56,50.68,752557,0
|
| 463 |
+
GPIQ.US,D,20250902,000000,49.64,49.9116,49.43,49.9,785820,0
|
| 464 |
+
GPIQ.US,D,20250903,000000,50.21,50.3665,50.0058,50.25,399646,0
|
| 465 |
+
GPIQ.US,D,20250904,000000,50.35,50.65,50.195,50.65,390519,0
|
| 466 |
+
GPIQ.US,D,20250905,000000,50.96,51.03,50.4,50.74,550453,0
|
| 467 |
+
GPIQ.US,D,20250908,000000,50.95,51.0588,50.86,50.92,630066,0
|
| 468 |
+
GPIQ.US,D,20250909,000000,50.95,51.07,50.82,51.04,565663,0
|
| 469 |
+
GPIQ.US,D,20250910,000000,51.23,51.24,50.94,51.07,554211,0
|
| 470 |
+
GPIQ.US,D,20250911,000000,51.29,51.36,51.14,51.32,504546,0
|
| 471 |
+
GPIQ.US,D,20250912,000000,51.425,51.54,51.32,51.49,860972,0
|
| 472 |
+
GPIQ.US,D,20250915,000000,51.64,51.78,51.6,51.78,660923,0
|
| 473 |
+
GPIQ.US,D,20250916,000000,51.88,51.88,51.71,51.76,419430,0
|
| 474 |
+
GPIQ.US,D,20250917,000000,51.78,51.81,51.32,51.71,793390,0
|
| 475 |
+
GPIQ.US,D,20250918,000000,52.01,52.1799,51.8903,52.04,525501,0
|
| 476 |
+
GPIQ.US,D,20250919,000000,52.22,52.3196,52.06,52.3,759728,0
|
| 477 |
+
GPIQ.US,D,20250922,000000,52.26,52.53,52.24,52.5,759069,0
|
| 478 |
+
GPIQ.US,D,20250923,000000,52.54,52.54,52.16,52.24,557115,0
|
| 479 |
+
GPIQ.US,D,20250924,000000,52.36,52.36,51.94,52.14,551979,0
|
| 480 |
+
GPIQ.US,D,20250925,000000,51.96,52.0699,51.63,51.95,532059,0
|
| 481 |
+
GPIQ.US,D,20250926,000000,52.06,52.1799,51.815,52.17,713396,0
|
| 482 |
+
GPIQ.US,D,20250929,000000,52.41,52.54,52.26,52.34,898377,0
|
| 483 |
+
GPIQ.US,D,20250930,000000,52.36,52.47,52.17,52.46,991674,0
|
| 484 |
+
GPIQ.US,D,20251001,000000,51.8,52.2065,51.7594,52.17,1048230,0
|
| 485 |
+
GPIQ.US,D,20251002,000000,52.38,52.38,52.15,52.31,513437,0
|
| 486 |
+
GPIQ.US,D,20251003,000000,52.4,52.43,52.06,52.18,842397,0
|
| 487 |
+
GPIQ.US,D,20251006,000000,52.49,52.5899,52.35,52.48,694398,0
|
| 488 |
+
GPIQ.US,D,20251007,000000,52.59,52.609,52.18,52.29,789903,0
|
| 489 |
+
GPIQ.US,D,20251008,000000,52.38,52.74,52.36,52.74,675045,0
|
| 490 |
+
GPIQ.US,D,20251009,000000,52.76,52.76,52.48,52.69,563118,0
|
| 491 |
+
GPIQ.US,D,20251010,000000,52.78,52.8564,51.23,51.27,1169510,0
|
| 492 |
+
GPIQ.US,D,20251013,000000,52.03,52.265,51.85,52.23,586225,0
|
| 493 |
+
GPIQ.US,D,20251014,000000,51.64,52.2098,51.3,51.91,560400,0
|
| 494 |
+
GPIQ.US,D,20251015,000000,52.33,52.4896,51.74,52.16,472137,0
|
| 495 |
+
GPIQ.US,D,20251016,000000,52.42,52.5899,51.7,52.03,431643,0
|
| 496 |
+
GPIQ.US,D,20251017,000000,51.91,52.43,51.7713,52.33,526872,0
|
| 497 |
+
GPIQ.US,D,20251020,000000,52.6,52.98,52.57,52.93,527868,0
|
| 498 |
+
GPIQ.US,D,20251021,000000,52.93,52.9992,52.76,52.9,517508,0
|
| 499 |
+
GPIQ.US,D,20251022,000000,52.9,52.9,52.0889,52.51,608557,0
|
| 500 |
+
GPIQ.US,D,20251023,000000,52.5,52.9327,52.47,52.89,522609,0
|
| 501 |
+
GPIQ.US,D,20251024,000000,53.3,53.42,53.2029,53.32,833993,0
|
| 502 |
+
GPIQ.US,D,20251027,000000,53.82,54.1,53.77,54.07,997938,0
|
| 503 |
+
GPIQ.US,D,20251028,000000,54.24,54.4849,54.12,54.36,792002,0
|
| 504 |
+
GPIQ.US,D,20251029,000000,54.54,54.6292,54.1701,54.53,992581,0
|
| 505 |
+
GPIQ.US,D,20251030,000000,54.33,54.38,53.92,53.92,1184240,0
|
| 506 |
+
GPIQ.US,D,20251031,000000,54.46,54.46,53.9687,54.14,1113693,0
|
| 507 |
+
GPIQ.US,D,20251103,000000,53.99,54.09,53.7,53.86,896379,0
|
| 508 |
+
GPIQ.US,D,20251104,000000,53.3,53.5323,52.96,53.03,896037,0
|
| 509 |
+
GPIQ.US,D,20251105,000000,52.93,53.5298,52.875,53.31,738539,0
|
| 510 |
+
GPIQ.US,D,20251106,000000,53.22,53.22,52.4,52.51,903151,0
|
| 511 |
+
GPIQ.US,D,20251107,000000,52.36,52.42,51.5301,52.42,1208321,0
|
| 512 |
+
GPIQ.US,D,20251110,000000,53.03,53.45,52.9,53.4,779104,0
|
| 513 |
+
GPIQ.US,D,20251111,000000,53.19,53.3711,53.03,53.3,607972,0
|
| 514 |
+
GPIQ.US,D,20251112,000000,53.49,53.5,53.04,53.26,557835,0
|
| 515 |
+
GPIQ.US,D,20251113,000000,53,53.0599,52.17,52.35,781126,0
|
| 516 |
+
GPIQ.US,D,20251114,000000,51.7,52.71,51.48,52.4,1045777,0
|
| 517 |
+
GPIQ.US,D,20251117,000000,52.27,52.695,51.7165,52.03,1230077,0
|
| 518 |
+
GPIQ.US,D,20251118,000000,51.74,51.885,51.03,51.46,1080554,0
|
| 519 |
+
GPIQ.US,D,20251119,000000,51.51,52.2395,51.335,51.72,869016,0
|
| 520 |
+
GPIQ.US,D,20251120,000000,52.595,52.88,50.53,50.59,1676534,0
|
| 521 |
+
GPIQ.US,D,20251121,000000,50.725,51.55,50.192,51.01,1118883,0
|
| 522 |
+
GPIQ.US,D,20251124,000000,51.45,52.318,51.4101,52.23,799043,0
|
| 523 |
+
GPIQ.US,D,20251125,000000,52.11,52.63,51.64,52.55,919806,0
|
| 524 |
+
GPIQ.US,D,20251126,000000,52.82,53.08,52.64,52.97,1065719,0
|
| 525 |
+
GPIQ.US,D,20251128,000000,53.16,53.33,53.05,53.33,939869,0
|
| 526 |
+
GPIQ.US,D,20251201,000000,52.52,52.88,52.4,52.7,868974,0
|
| 527 |
+
GPIQ.US,D,20251202,000000,52.875,53.15,52.75,53.06,754564,0
|
| 528 |
+
GPIQ.US,D,20251203,000000,52.91,53.22,52.7895,53.17,687230,0
|
| 529 |
+
GPIQ.US,D,20251204,000000,53.26,53.26,52.95,53.15,524755,0
|
| 530 |
+
GPIQ.US,D,20251205,000000,53.22,53.525,53.21,53.34,990122,0
|
| 531 |
+
GPIQ.US,D,20251208,000000,53.42,53.5291,53.09,53.25,1003521,0
|
| 532 |
+
GPIQ.US,D,20251209,000000,53.18,53.36,53.0885,53.33,961077,0
|
| 533 |
+
GPIQ.US,D,20251210,000000,53.23,53.61,53.045,53.5,725431,0
|
| 534 |
+
GPIQ.US,D,20251211,000000,53.28,53.4,52.85,53.39,860588,0
|
| 535 |
+
GPIQ.US,D,20251212,000000,53.2,53.26,52.4002,52.6,973343,0
|
| 536 |
+
GPIQ.US,D,20251215,000000,52.91,52.93,52.28,52.4,836512,0
|
| 537 |
+
GPIQ.US,D,20251216,000000,52.23,52.6199,52.12,52.51,862366,0
|
| 538 |
+
GPIQ.US,D,20251217,000000,52.57,52.6,51.62,51.63,943882,0
|
| 539 |
+
GPIQ.US,D,20251218,000000,52.36,52.6,52.15,52.34,752383,0
|
| 540 |
+
GPIQ.US,D,20251219,000000,52.505,52.96,52.505,52.94,729587,0
|
| 541 |
+
GPIQ.US,D,20251222,000000,53.32,53.38,53.0469,53.16,921870,0
|
| 542 |
+
GPIQ.US,D,20251223,000000,53.11,53.38,53.06,53.37,842785,0
|
| 543 |
+
GPIQ.US,D,20251224,000000,53.37,53.52,53.34,53.52,576696,0
|
| 544 |
+
GPIQ.US,D,20251226,000000,53.55,53.59,53.445,53.51,1282140,0
|
| 545 |
+
GPIQ.US,D,20251229,000000,53.25,53.43,53.16,53.32,1385842,0
|
| 546 |
+
GPIQ.US,D,20251230,000000,53.26,53.41,53.21,53.22,1104689,0
|
| 547 |
+
GPIQ.US,D,20251231,000000,53.26,53.26,52.855,52.87,1355598,0
|
| 548 |
+
GPIQ.US,D,20260102,000000,52.79,52.98,52.09,52.31,1320277,0
|
| 549 |
+
GPIQ.US,D,20260105,000000,52.85,52.8793,52.59,52.69,1651094,0
|
| 550 |
+
GPIQ.US,D,20260106,000000,52.77,53.1099,52.73,53.08,1305125,0
|
| 551 |
+
GPIQ.US,D,20260107,000000,53.13,53.367,53.03,53.12,1079929,0
|
| 552 |
+
GPIQ.US,D,20260108,000000,53.04,53.07,52.69,52.9,1130102,0
|
| 553 |
+
GPIQ.US,D,20260109,000000,52.96,53.405,52.78,53.33,1068500,0
|
| 554 |
+
GPIQ.US,D,20260112,000000,53.06,53.479,53.031,53.38,1258312,0
|
| 555 |
+
GPIQ.US,D,20260113,000000,53.38,53.5001,53.16,53.32,833416,0
|
| 556 |
+
GPIQ.US,D,20260114,000000,53.14,53.14,52.53,52.89,1248209,0
|
| 557 |
+
GPIQ.US,D,20260115,000000,53.31,53.42,53.0101,53.07,915813,0
|
| 558 |
+
GPIQ.US,D,20260116,000000,53.31,53.35,52.9,53.06,783012,0
|
| 559 |
+
GPIQ.US,D,20260120,000000,52.29,52.61,52.011,52.08,1719367,0
|
| 560 |
+
GPIQ.US,D,20260121,000000,52.13,53.01,52.059,52.71,1294085,0
|
| 561 |
+
GPIQ.US,D,20260122,000000,53.18,53.18,52.845,53.08,819647,0
|
| 562 |
+
GPIQ.US,D,20260123,000000,52.98,53.43,52.9399,53.27,812123,0
|
| 563 |
+
GPIQ.US,D,20260126,000000,53.28,53.58,53.2,53.45,1052460,0
|
| 564 |
+
GPIQ.US,D,20260127,000000,53.73,53.88,53.59,53.83,1350155,0
|
| 565 |
+
GPIQ.US,D,20260128,000000,54.04,54.148,53.84,53.94,985237,0
|
| 566 |
+
GPIQ.US,D,20260129,000000,53.92,53.96,52.94,53.77,1359949,0
|
| 567 |
+
GPIQ.US,D,20260130,000000,53.64,53.69,53.08,53.27,1194724,0
|
| 568 |
+
GPIQ.US,D,20260202,000000,52.67,53.29,52.53,53.15,851210,0
|
| 569 |
+
GPIQ.US,D,20260203,000000,53.3,53.3,52,52.43,1423622,0
|
| 570 |
+
GPIQ.US,D,20260204,000000,52.32,52.34,51.1655,51.62,1666420,0
|
| 571 |
+
GPIQ.US,D,20260205,000000,51.26,51.5188,50.701,50.92,1430357,0
|
| 572 |
+
GPIQ.US,D,20260206,000000,51.3,52.0987,51.085,51.95,1117740,0
|
| 573 |
+
GPIQ.US,D,20260209,000000,51.85,52.49,51.6393,52.37,1114249,0
|
| 574 |
+
GPIQ.US,D,20260210,000000,52.4,52.5299,52.11,52.15,659285,0
|
| 575 |
+
GPIQ.US,D,20260211,000000,52.44,52.59,51.84,52.28,632305,0
|
| 576 |
+
GPIQ.US,D,20260212,000000,52.43,52.4599,51.1994,51.28,1173905,0
|
| 577 |
+
GPIQ.US,D,20260213,000000,51.28,51.735,50.93,51.39,861923,0
|
| 578 |
+
GPIQ.US,D,20260217,000000,51.21,51.589,50.7301,51.38,1011678,0
|
| 579 |
+
GPIQ.US,D,20260218,000000,51.46,52.0499,51.38,51.76,615643,0
|
daily/us/nasdaq etfs/hfsp.us.txt
ADDED
|
@@ -0,0 +1,79 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
HFSP.US,D,20241028,000000,20.18,20.18,20.01,20.01,115,0
|
| 3 |
+
HFSP.US,D,20241029,000000,20.15,20.15,19.9603,19.9603,310,0
|
| 4 |
+
HFSP.US,D,20241030,000000,19.98,19.98,19.98,19.98,133,0
|
| 5 |
+
HFSP.US,D,20241031,000000,20.14,20.14,19.985,19.985,233,0
|
| 6 |
+
HFSP.US,D,20241104,000000,20.1,20.1,20,20,405,0
|
| 7 |
+
HFSP.US,D,20241105,000000,20,20,20,20,2,0
|
| 8 |
+
HFSP.US,D,20241106,000000,20.01,20.01,20.01,20.01,255,0
|
| 9 |
+
HFSP.US,D,20241107,000000,20.01,20.01,20.01,20.01,2,0
|
| 10 |
+
HFSP.US,D,20241108,000000,19.69,19.69,19.69,19.69,54,0
|
| 11 |
+
HFSP.US,D,20241111,000000,19.75,19.82,19.75,19.82,107,0
|
| 12 |
+
HFSP.US,D,20241113,000000,19.83,19.83,19.64,19.64,306,0
|
| 13 |
+
HFSP.US,D,20241114,000000,19.52,19.69,19.52,19.69,107,0
|
| 14 |
+
HFSP.US,D,20241118,000000,19.67,19.67,19.265,19.265,898,0
|
| 15 |
+
HFSP.US,D,20241121,000000,19.69,19.69,19.505,19.505,100,0
|
| 16 |
+
HFSP.US,D,20241122,000000,19.59,19.59,19.5,19.5,1020,0
|
| 17 |
+
HFSP.US,D,20241125,000000,19.5,19.5,19.395,19.395,2000,0
|
| 18 |
+
HFSP.US,D,20241202,000000,19.34,19.51,19.34,19.51,100,0
|
| 19 |
+
HFSP.US,D,20241220,000000,20.17,20.2,19.995,19.995,4700,0
|
| 20 |
+
HFSP.US,D,20241226,000000,19.9899,19.99,19.805,19.805,2539,0
|
| 21 |
+
HFSP.US,D,20241227,000000,20.19,20.2,20.19,20.2,1211,0
|
| 22 |
+
HFSP.US,D,20241230,000000,20.19,20.19,20,20,240,0
|
| 23 |
+
HFSP.US,D,20241231,000000,20.24,20.24,20.05,20.05,2014,0
|
| 24 |
+
HFSP.US,D,20250102,000000,20.03,20.03,19.9531,19.9531,200,0
|
| 25 |
+
HFSP.US,D,20250107,000000,20.21,20.21,20.105,20.105,206,0
|
| 26 |
+
HFSP.US,D,20250110,000000,19.03,19.895,19.03,19.895,2712,0
|
| 27 |
+
HFSP.US,D,20250113,000000,19.87,19.87,19.695,19.695,512,0
|
| 28 |
+
HFSP.US,D,20250116,000000,20.195,20.195,20.195,20.195,501,0
|
| 29 |
+
HFSP.US,D,20250124,000000,20.51,20.69,20.51,20.69,200,0
|
| 30 |
+
HFSP.US,D,20250130,000000,20.97,20.975,20.77,20.77,2700,0
|
| 31 |
+
HFSP.US,D,20250211,000000,20.73,20.74,20.73,20.74,1307,0
|
| 32 |
+
HFSP.US,D,20250213,000000,20.93,20.97,20.8931,20.8931,1200,0
|
| 33 |
+
HFSP.US,D,20250218,000000,21,21,20.75,20.94,200,0
|
| 34 |
+
HFSP.US,D,20250219,000000,20.95,21.14,20.95,21.14,178,0
|
| 35 |
+
HFSP.US,D,20250220,000000,21.01,21.07,20.76,20.76,2006,0
|
| 36 |
+
HFSP.US,D,20250221,000000,20.75,20.96,20.3846,20.3846,33348,0
|
| 37 |
+
HFSP.US,D,20250224,000000,20.31,20.31,20.31,20.31,2602,0
|
| 38 |
+
HFSP.US,D,20250225,000000,20.5,20.5,20.205,20.205,303,0
|
| 39 |
+
HFSP.US,D,20250227,000000,20.1,20.1,19.7059,19.7059,1100,0
|
| 40 |
+
HFSP.US,D,20250228,000000,19.95,20,19.705,19.705,3600,0
|
| 41 |
+
HFSP.US,D,20250303,000000,19.76,19.855,19.75,19.855,12500,0
|
| 42 |
+
HFSP.US,D,20250304,000000,19.5,19.5,19.445,19.445,200,0
|
| 43 |
+
HFSP.US,D,20250306,000000,19.45,19.45,19.39,19.39,1006,0
|
| 44 |
+
HFSP.US,D,20250310,000000,19.66,19.66,19.52,19.52,100,0
|
| 45 |
+
HFSP.US,D,20250311,000000,19.49,19.49,18.64,18.64,1003,0
|
| 46 |
+
HFSP.US,D,20250318,000000,18.01,19.265,18.01,19.265,29315,0
|
| 47 |
+
HFSP.US,D,20250319,000000,19.48,19.48,19.085,19.085,100,0
|
| 48 |
+
HFSP.US,D,20250327,000000,18.79,19.67,18.6,18.675,4604,0
|
| 49 |
+
HFSP.US,D,20250402,000000,18.25,18.3,18.22,18.22,3700,0
|
| 50 |
+
HFSP.US,D,20250407,000000,18.33,18.33,17.3,17.3,1624,0
|
| 51 |
+
HFSP.US,D,20250409,000000,18.66,18.66,18.63,18.65,896,0
|
| 52 |
+
HFSP.US,D,20250414,000000,18.65,18.825,18.65,18.825,401,0
|
| 53 |
+
HFSP.US,D,20250417,000000,18.6,18.6,18.365,18.365,103,0
|
| 54 |
+
HFSP.US,D,20250421,000000,18.87,19.04,18.87,19.04,100,0
|
| 55 |
+
HFSP.US,D,20250422,000000,18.99,18.99,18.51,18.51,100,0
|
| 56 |
+
HFSP.US,D,20250424,000000,18,18,18,18,260,0
|
| 57 |
+
HFSP.US,D,20250430,000000,17.5,17.5,17.05,17.05,1200,0
|
| 58 |
+
HFSP.US,D,20250505,000000,17.78,17.78,17.355,17.355,600,0
|
| 59 |
+
HFSP.US,D,20250509,000000,17.7,17.99,17.52,17.52,370,0
|
| 60 |
+
HFSP.US,D,20250513,000000,18.46,18.46,17.08,17.08,102,0
|
| 61 |
+
HFSP.US,D,20250514,000000,18.19,18.19,17.51,17.51,111,0
|
| 62 |
+
HFSP.US,D,20250519,000000,17.52,17.52,16.95,16.95,305,0
|
| 63 |
+
HFSP.US,D,20250520,000000,17.43,17.4436,17.43,17.4436,117,0
|
| 64 |
+
HFSP.US,D,20250522,000000,17.4,17.4,16.75,16.75,601,0
|
| 65 |
+
HFSP.US,D,20250527,000000,17.55,17.55,17.1075,17.1075,200,0
|
| 66 |
+
HFSP.US,D,20250530,000000,17.79,17.79,17.125,17.125,100,0
|
| 67 |
+
HFSP.US,D,20250604,000000,17.38,17.38,16.735,16.735,100,0
|
| 68 |
+
HFSP.US,D,20250617,000000,17.6,17.735,17.415,17.735,1400,0
|
| 69 |
+
HFSP.US,D,20250618,000000,17.5499,17.5499,17.1,17.1,1500,0
|
| 70 |
+
HFSP.US,D,20250624,000000,18.04,18.05,17.345,17.345,1300,0
|
| 71 |
+
HFSP.US,D,20250701,000000,18.02,18.28,17.57,17.57,1941,0
|
| 72 |
+
HFSP.US,D,20250708,000000,18.32,18.32,17.635,17.635,100,0
|
| 73 |
+
HFSP.US,D,20250711,000000,18.45,18.48,17.76,17.76,1000,0
|
| 74 |
+
HFSP.US,D,20251013,000000,17.06,17.68,17.06,17.68,512,0
|
| 75 |
+
HFSP.US,D,20251113,000000,16.76,16.76,16.22,16.22,303,0
|
| 76 |
+
HFSP.US,D,20251120,000000,15.48,16.015,15.48,16.015,203,0
|
| 77 |
+
HFSP.US,D,20251208,000000,15.25,15.315,15.25,15.315,113,0
|
| 78 |
+
HFSP.US,D,20251218,000000,15.72,15.73,15.215,15.215,1010,0
|
| 79 |
+
HFSP.US,D,20251230,000000,14.9301,15.475,14.9301,15.475,2256,0
|
daily/us/nasdaq etfs/ibit.us.txt
ADDED
|
@@ -0,0 +1,527 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
IBIT.US,D,20240112,000000,26.4,26.41,24.75,24.97,22991870,0
|
| 3 |
+
IBIT.US,D,20240116,000000,24.7,24.862,24.04,24.72,15078207,0
|
| 4 |
+
IBIT.US,D,20240117,000000,24.35,24.56,24.15,24.41,13964502,0
|
| 5 |
+
IBIT.US,D,20240118,000000,24.35,24.47,23.2,23.34,17823191,0
|
| 6 |
+
IBIT.US,D,20240119,000000,23.49,24.1199,23.03,23.8,18284068,0
|
| 7 |
+
IBIT.US,D,20240122,000000,23.2,23.33,22.5,22.95,17222074,0
|
| 8 |
+
IBIT.US,D,20240123,000000,22.19,22.63,22.02,22.32,13431658,0
|
| 9 |
+
IBIT.US,D,20240124,000000,22.82,22.97,22.57,22.6,11929147,0
|
| 10 |
+
IBIT.US,D,20240125,000000,22.86,22.9,22.58,22.76,8954870,0
|
| 11 |
+
IBIT.US,D,20240126,000000,23.52,24.12,23.48,23.99,20273847,0
|
| 12 |
+
IBIT.US,D,20240129,000000,23.99,24.77,23.88,24.67,19012898,0
|
| 13 |
+
IBIT.US,D,20240130,000000,24.84,24.98,24.685,24.88,15541322,0
|
| 14 |
+
IBIT.US,D,20240131,000000,24.38,25,24.26,24.3,13369335,0
|
| 15 |
+
IBIT.US,D,20240201,000000,24.21,24.72,24.19,24.54,12411413,0
|
| 16 |
+
IBIT.US,D,20240202,000000,24.39,24.825,24.38,24.5,10329020,0
|
| 17 |
+
IBIT.US,D,20240205,000000,24.75,24.79,24.13,24.19,6807517,0
|
| 18 |
+
IBIT.US,D,20240206,000000,24.47,24.7699,24.4498,24.6,7352898,0
|
| 19 |
+
IBIT.US,D,20240207,000000,24.66,25.2857,24.49,25.22,13952229,0
|
| 20 |
+
IBIT.US,D,20240208,000000,25.755,26.08,25.64,26.03,18568455,0
|
| 21 |
+
IBIT.US,D,20240209,000000,26.85,27.57,26.75,27.15,20742776,0
|
| 22 |
+
IBIT.US,D,20240212,000000,27.53,28.86,27.515,28.66,35138572,0
|
| 23 |
+
IBIT.US,D,20240213,000000,27.97,28.28,27.62,28.22,20913598,0
|
| 24 |
+
IBIT.US,D,20240214,000000,29.58,29.825,29.24,29.55,28134453,0
|
| 25 |
+
IBIT.US,D,20240215,000000,29.995,30.23,29.48,29.52,22844686,0
|
| 26 |
+
IBIT.US,D,20240216,000000,29.858,29.97,29.49,29.62,15976526,0
|
| 27 |
+
IBIT.US,D,20240220,000000,29.88,29.92,28.97,29.67,21166418,0
|
| 28 |
+
IBIT.US,D,20240221,000000,29.055,29.35,28.91,29.08,17767555,0
|
| 29 |
+
IBIT.US,D,20240222,000000,29.17,29.76,29.135,29.72,15468402,0
|
| 30 |
+
IBIT.US,D,20240223,000000,29.26,29.31,28.91,29.16,13285822,0
|
| 31 |
+
IBIT.US,D,20240226,000000,29.34,31.43,29.33,31.12,42806425,0
|
| 32 |
+
IBIT.US,D,20240227,000000,32.53,32.96,32.17,32.59,42006445,0
|
| 33 |
+
IBIT.US,D,20240228,000000,34.41,36.87,33.8,34.45,96833380,0
|
| 34 |
+
IBIT.US,D,20240229,000000,36.205,36.38,34.47,35.42,53837492,0
|
| 35 |
+
IBIT.US,D,20240301,000000,35.65,36.17,34.93,35.99,35133569,0
|
| 36 |
+
IBIT.US,D,20240304,000000,37.42,38.89,37.4,38.65,63439014,0
|
| 37 |
+
IBIT.US,D,20240305,000000,38.665,39.69,34.03,35.32,107143597,0
|
| 38 |
+
IBIT.US,D,20240306,000000,38.16,38.595,37.295,38.29,45934345,0
|
| 39 |
+
IBIT.US,D,20240307,000000,38.5,38.94,38.08,38.63,41620143,0
|
| 40 |
+
IBIT.US,D,20240308,000000,38.935,40.2,37.77,39.55,89933979,0
|
| 41 |
+
IBIT.US,D,20240311,000000,41.31,41.65,40.74,41.12,74430440,0
|
| 42 |
+
IBIT.US,D,20240312,000000,41.28,41.8,39.21,40.73,98022756,0
|
| 43 |
+
IBIT.US,D,20240313,000000,41.52,41.99,40.93,41.95,59347008,0
|
| 44 |
+
IBIT.US,D,20240314,000000,41.46,41.53,39.01,39.51,99521144,0
|
| 45 |
+
IBIT.US,D,20240315,000000,38.69,40.3239,38.44,39.39,68768285,0
|
| 46 |
+
IBIT.US,D,20240318,000000,38.81,39.13,37.93,38.14,53201564,0
|
| 47 |
+
IBIT.US,D,20240319,000000,36.35,37.53,35.49,36.7,69685175,0
|
| 48 |
+
IBIT.US,D,20240320,000000,36.18,37.69,35.41,37.55,71309267,0
|
| 49 |
+
IBIT.US,D,20240321,000000,38.605,38.61,37,37.15,47085932,0
|
| 50 |
+
IBIT.US,D,20240322,000000,36.6,36.69,35.705,36.41,39957363,0
|
| 51 |
+
IBIT.US,D,20240325,000000,38.2,40.62,38.195,40.55,64562024,0
|
| 52 |
+
IBIT.US,D,20240326,000000,40.45,40.51,39.54,39.63,44351363,0
|
| 53 |
+
IBIT.US,D,20240327,000000,40.91,40.97,39.015,39.13,46746940,0
|
| 54 |
+
IBIT.US,D,20240328,000000,40.56,40.96,40.215,40.47,44764022,0
|
| 55 |
+
IBIT.US,D,20240401,000000,39.99,40.03,38.835,39.75,34651970,0
|
| 56 |
+
IBIT.US,D,20240402,000000,37.02,37.84,36.8,37.6,34073404,0
|
| 57 |
+
IBIT.US,D,20240403,000000,37.5,38.2,37.37,37.54,29387388,0
|
| 58 |
+
IBIT.US,D,20240404,000000,38.41,39.6097,38.29,39.08,44185494,0
|
| 59 |
+
IBIT.US,D,20240405,000000,38.16,39.155,38.1102,38.41,28670518,0
|
| 60 |
+
IBIT.US,D,20240408,000000,41.15,41.2,40.61,40.95,40056693,0
|
| 61 |
+
IBIT.US,D,20240409,000000,40.29,40.5,38.9,39.33,35513699,0
|
| 62 |
+
IBIT.US,D,20240410,000000,38.58,40,38.46,40,38908023,0
|
| 63 |
+
IBIT.US,D,20240411,000000,40.35,40.4536,39.655,40.17,27725536,0
|
| 64 |
+
IBIT.US,D,20240412,000000,40,40.1,37.17,38.14,57221423,0
|
| 65 |
+
IBIT.US,D,20240415,000000,37.78,37.95,35.54,36.08,46360334,0
|
| 66 |
+
IBIT.US,D,20240416,000000,36.04,36.13,35.16,35.75,35341655,0
|
| 67 |
+
IBIT.US,D,20240417,000000,35.57,35.92,33.99,34.76,52597859,0
|
| 68 |
+
IBIT.US,D,20240418,000000,35.58,36.61,35.28,36.21,35544174,0
|
| 69 |
+
IBIT.US,D,20240419,000000,36.95,37.15,36.24,36.68,34679867,0
|
| 70 |
+
IBIT.US,D,20240422,000000,37.67,38.15,37.45,37.93,29881144,0
|
| 71 |
+
IBIT.US,D,20240423,000000,37.71,38.31,37.69,37.9,17572330,0
|
| 72 |
+
IBIT.US,D,20240424,000000,37.63,37.83,36.29,36.41,32177994,0
|
| 73 |
+
IBIT.US,D,20240425,000000,35.94,36.99,35.79,36.86,25317116,0
|
| 74 |
+
IBIT.US,D,20240426,000000,36.35,36.9215,36.06,36.32,20226049,0
|
| 75 |
+
IBIT.US,D,20240429,000000,35.59,36,35.14,35.87,21694920,0
|
| 76 |
+
IBIT.US,D,20240430,000000,34.81,35.01,33.54,33.57,41584269,0
|
| 77 |
+
IBIT.US,D,20240501,000000,32.82,33.83,32.2,32.39,45405579,0
|
| 78 |
+
IBIT.US,D,20240502,000000,33.45,33.965,33.16,33.8,23146274,0
|
| 79 |
+
IBIT.US,D,20240503,000000,34.9,35.5,34.855,35.4,26368310,0
|
| 80 |
+
IBIT.US,D,20240506,000000,36.24,36.61,35.7376,36.01,27166560,0
|
| 81 |
+
IBIT.US,D,20240507,000000,36.21,36.6886,35.78,35.93,14753252,0
|
| 82 |
+
IBIT.US,D,20240508,000000,35.34,35.79,35.17,35.38,14277713,0
|
| 83 |
+
IBIT.US,D,20240509,000000,34.94,35.75,34.66,35.58,16930090,0
|
| 84 |
+
IBIT.US,D,20240510,000000,35.8,35.995,34.26,34.58,28986035,0
|
| 85 |
+
IBIT.US,D,20240513,000000,35.78,36.19,35.65,36,17204940,0
|
| 86 |
+
IBIT.US,D,20240514,000000,35.34,35.495,34.8,35.07,13742748,0
|
| 87 |
+
IBIT.US,D,20240515,000000,36.67,37.93,36.46,37.67,40518600,0
|
| 88 |
+
IBIT.US,D,20240516,000000,37.635,37.91,36.8211,37.15,22092079,0
|
| 89 |
+
IBIT.US,D,20240517,000000,37.84,38.54,37.54,38.28,25516871,0
|
| 90 |
+
IBIT.US,D,20240520,000000,38.21,40.0499,38.07,39.97,32788580,0
|
| 91 |
+
IBIT.US,D,20240521,000000,40.465,40.67,39.405,39.47,29875156,0
|
| 92 |
+
IBIT.US,D,20240522,000000,39.77,40.33,39.445,39.71,20566823,0
|
| 93 |
+
IBIT.US,D,20240523,000000,39.51,39.575,38.01,38.27,23933848,0
|
| 94 |
+
IBIT.US,D,20240524,000000,38.43,39.59,38.16,39.46,19910862,0
|
| 95 |
+
IBIT.US,D,20240528,000000,38.98,39.1,38.305,38.98,19703173,0
|
| 96 |
+
IBIT.US,D,20240529,000000,38.66,38.74,38.24,38.32,14675489,0
|
| 97 |
+
IBIT.US,D,20240530,000000,38.875,39.69,38.7852,39.16,26021376,0
|
| 98 |
+
IBIT.US,D,20240531,000000,39.17,39.23,37.92,38.55,23144669,0
|
| 99 |
+
IBIT.US,D,20240603,000000,39.78,40.12,39.09,39.44,27654000,0
|
| 100 |
+
IBIT.US,D,20240604,000000,39.59,40.59,39.47,40.17,40569466,0
|
| 101 |
+
IBIT.US,D,20240605,000000,40.58,41,40.111,40.67,30997617,0
|
| 102 |
+
IBIT.US,D,20240606,000000,40.58,40.89,40.14,40.16,20192978,0
|
| 103 |
+
IBIT.US,D,20240607,000000,40.69,40.89,38.89,39.42,35710320,0
|
| 104 |
+
IBIT.US,D,20240610,000000,39.465,40.02,39.4,39.59,15895680,0
|
| 105 |
+
IBIT.US,D,20240611,000000,38.29,38.535,37.62,38.43,29402910,0
|
| 106 |
+
IBIT.US,D,20240612,000000,39.49,39.96,38.3,38.45,27518624,0
|
| 107 |
+
IBIT.US,D,20240613,000000,38.78,38.935,37.68,37.9,24858536,0
|
| 108 |
+
IBIT.US,D,20240614,000000,38.36,38.3899,37.025,37.3,22309008,0
|
| 109 |
+
IBIT.US,D,20240617,000000,37.385,38.34,37.0201,37.98,17785637,0
|
| 110 |
+
IBIT.US,D,20240618,000000,36.949,37.23,36.4399,36.64,25778215,0
|
| 111 |
+
IBIT.US,D,20240620,000000,37.22,37.31,36.73,37.04,15271087,0
|
| 112 |
+
IBIT.US,D,20240621,000000,36.21,36.675,36.06,36.58,21001034,0
|
| 113 |
+
IBIT.US,D,20240624,000000,34.87,35.14,33.58,33.765,46597005,0
|
| 114 |
+
IBIT.US,D,20240625,000000,34.885,35.565,34.73,35.3,31346229,0
|
| 115 |
+
IBIT.US,D,20240626,000000,35.03,35.33,34.5601,34.71,13026589,0
|
| 116 |
+
IBIT.US,D,20240627,000000,35.08,35.56,34.935,34.98,14788756,0
|
| 117 |
+
IBIT.US,D,20240628,000000,35.03,35.225,34.1,34.14,18313090,0
|
| 118 |
+
IBIT.US,D,20240701,000000,35.82,36.405,35.5802,36,18509918,0
|
| 119 |
+
IBIT.US,D,20240702,000000,35.82,35.975,35.15,35.22,13772242,0
|
| 120 |
+
IBIT.US,D,20240703,000000,34.35,34.6,34.11,34.44,12793340,0
|
| 121 |
+
IBIT.US,D,20240705,000000,31.675,32.5378,31.57,32.2,47018318,0
|
| 122 |
+
IBIT.US,D,20240708,000000,32.6,32.72,31.34,32.16,28999053,0
|
| 123 |
+
IBIT.US,D,20240709,000000,32.62,33.235,32.441,32.96,18029700,0
|
| 124 |
+
IBIT.US,D,20240710,000000,33.06,33.09,32.67,32.67,17248800,0
|
| 125 |
+
IBIT.US,D,20240711,000000,33.52,33.64,32.57,32.7,21952222,0
|
| 126 |
+
IBIT.US,D,20240712,000000,32.8,33.4099,32.772,32.85,16920991,0
|
| 127 |
+
IBIT.US,D,20240715,000000,35.79,36.47,35.61,36.15,34245891,0
|
| 128 |
+
IBIT.US,D,20240716,000000,36.425,37.22,35.97,37.17,27810528,0
|
| 129 |
+
IBIT.US,D,20240717,000000,36.87,37.3,36.39,36.84,32704074,0
|
| 130 |
+
IBIT.US,D,20240718,000000,36.995,37.07,36.03,36.22,22725779,0
|
| 131 |
+
IBIT.US,D,20240719,000000,36.56,38.53,36.5,38.4,46756055,0
|
| 132 |
+
IBIT.US,D,20240722,000000,38.56,38.96,37.95,38.93,24116204,0
|
| 133 |
+
IBIT.US,D,20240723,000000,37.95,38.4,37.2727,37.34,35482190,0
|
| 134 |
+
IBIT.US,D,20240724,000000,37.99,38.28,37.36,37.42,23403029,0
|
| 135 |
+
IBIT.US,D,20240725,000000,36.62,37.15,36.09,36.83,21928801,0
|
| 136 |
+
IBIT.US,D,20240726,000000,38.46,38.89,38.13,38.79,28993204,0
|
| 137 |
+
IBIT.US,D,20240729,000000,39.73,39.745,37.83,38.34,38158742,0
|
| 138 |
+
IBIT.US,D,20240730,000000,37.98,38.14,37.32,37.55,19556049,0
|
| 139 |
+
IBIT.US,D,20240731,000000,37.87,38.09,36.995,37.18,20532966,0
|
| 140 |
+
IBIT.US,D,20240801,000000,36.8,36.98,35.43,36.07,37068050,0
|
| 141 |
+
IBIT.US,D,20240802,000000,36.93,37.32,35.49,35.61,35706119,0
|
| 142 |
+
IBIT.US,D,20240805,000000,28.35,31.66,28.23,30.48,97633006,0
|
| 143 |
+
IBIT.US,D,20240806,000000,31.43,32.535,31,32.34,39663758,0
|
| 144 |
+
IBIT.US,D,20240807,000000,32.65,32.79,31.12,31.19,24351454,0
|
| 145 |
+
IBIT.US,D,20240808,000000,32.91,34.14,32.3,33.88,32889358,0
|
| 146 |
+
IBIT.US,D,20240809,000000,34.41,34.835,33.93,34.6,18872717,0
|
| 147 |
+
IBIT.US,D,20240812,000000,33.93,34.6,32.945,33.64,20819164,0
|
| 148 |
+
IBIT.US,D,20240813,000000,33.57,35.125,33.54,34.64,20186031,0
|
| 149 |
+
IBIT.US,D,20240814,000000,34.635,34.74,33.43,33.56,19032543,0
|
| 150 |
+
IBIT.US,D,20240815,000000,33.72,34.12,32.29,32.5,29136123,0
|
| 151 |
+
IBIT.US,D,20240816,000000,33.36,34.1355,32.85,34.03,22686484,0
|
| 152 |
+
IBIT.US,D,20240819,000000,33.47,33.795,33.1,33.62,13480151,0
|
| 153 |
+
IBIT.US,D,20240820,000000,34.52,34.7697,33.35,33.92,21676586,0
|
| 154 |
+
IBIT.US,D,20240821,000000,33.88,35.145,33.53,35.13,22993901,0
|
| 155 |
+
IBIT.US,D,20240822,000000,34.66,34.735,34.24,34.35,15825085,0
|
| 156 |
+
IBIT.US,D,20240823,000000,34.805,36.44,34.64,36.28,51673290,0
|
| 157 |
+
IBIT.US,D,20240826,000000,36.34,36.415,35.92,36.09,19479653,0
|
| 158 |
+
IBIT.US,D,20240827,000000,35.56,35.5872,34.99,35.38,19488634,0
|
| 159 |
+
IBIT.US,D,20240828,000000,34.1,34.2,32.93,33.52,36007387,0
|
| 160 |
+
IBIT.US,D,20240829,000000,34.3,34.825,33.52,33.69,22692502,0
|
| 161 |
+
IBIT.US,D,20240830,000000,33.9,34.07,32.84,33.37,22832260,0
|
| 162 |
+
IBIT.US,D,20240903,000000,33.64,33.65,32.7,32.98,23729710,0
|
| 163 |
+
IBIT.US,D,20240904,000000,32.1,33.3083,31.92,33.04,19751856,0
|
| 164 |
+
IBIT.US,D,20240905,000000,32.23,32.6,31.71,31.85,20575413,0
|
| 165 |
+
IBIT.US,D,20240906,000000,32.285,32.38,30.24,30.41,40486810,0
|
| 166 |
+
IBIT.US,D,20240909,000000,31.52,32.58,31.1737,32.51,24533687,0
|
| 167 |
+
IBIT.US,D,20240910,000000,32.41,33.06,32.15,33,12648720,0
|
| 168 |
+
IBIT.US,D,20240911,000000,32.33,33.015,31.58,32.8,20530578,0
|
| 169 |
+
IBIT.US,D,20240912,000000,32.87,33.35,32.61,33.25,15890670,0
|
| 170 |
+
IBIT.US,D,20240913,000000,32.88,34.225,32.8,34.04,33124995,0
|
| 171 |
+
IBIT.US,D,20240916,000000,33.31,33.33,32.69,32.98,20931180,0
|
| 172 |
+
IBIT.US,D,20240917,000000,33.76,34.97,33.5201,34.1,39849912,0
|
| 173 |
+
IBIT.US,D,20240918,000000,34.08,34.93,33.66,34.15,28844922,0
|
| 174 |
+
IBIT.US,D,20240919,000000,36.03,36.3962,35.665,36.01,25199431,0
|
| 175 |
+
IBIT.US,D,20240920,000000,35.85,36.1955,35.515,35.8,15938421,0
|
| 176 |
+
IBIT.US,D,20240923,000000,36.06,36.355,35.89,36.04,17294801,0
|
| 177 |
+
IBIT.US,D,20240924,000000,36.14,36.69,35.69,36.64,19764103,0
|
| 178 |
+
IBIT.US,D,20240925,000000,36.15,36.45,35.83,35.97,13547134,0
|
| 179 |
+
IBIT.US,D,20240926,000000,36.655,37.53,36.52,36.84,41457113,0
|
| 180 |
+
IBIT.US,D,20240927,000000,37.42,37.94,37.245,37.39,28884545,0
|
| 181 |
+
IBIT.US,D,20240930,000000,36.42,36.49,35.86,36.13,23623984,0
|
| 182 |
+
IBIT.US,D,20241001,000000,36.07,36.1,34.69,35.13,43920514,0
|
| 183 |
+
IBIT.US,D,20241002,000000,34.63,35.51,34.135,34.24,29353609,0
|
| 184 |
+
IBIT.US,D,20241003,000000,34.4,34.75,34.06,34.72,18482525,0
|
| 185 |
+
IBIT.US,D,20241004,000000,35.04,35.6,34.575,35.52,22721190,0
|
| 186 |
+
IBIT.US,D,20241007,000000,35.91,36.7297,35.69,36.06,21124067,0
|
| 187 |
+
IBIT.US,D,20241008,000000,35.63,35.99,35.16,35.4,25203180,0
|
| 188 |
+
IBIT.US,D,20241009,000000,35.21,35.495,34.56,34.68,18243990,0
|
| 189 |
+
IBIT.US,D,20241010,000000,34.76,34.76,33.465,33.95,25996472,0
|
| 190 |
+
IBIT.US,D,20241011,000000,34.94,36.145,34.94,35.94,33399382,0
|
| 191 |
+
IBIT.US,D,20241014,000000,36.87,37.815,36.82,37.57,44553135,0
|
| 192 |
+
IBIT.US,D,20241015,000000,37.53,38.745,36.875,38.17,53538980,0
|
| 193 |
+
IBIT.US,D,20241016,000000,38.66,38.93,38.24,38.58,26627479,0
|
| 194 |
+
IBIT.US,D,20241017,000000,38.16,38.54,37.94,38.05,19655515,0
|
| 195 |
+
IBIT.US,D,20241018,000000,38.61,39.37,38.56,39.07,39820519,0
|
| 196 |
+
IBIT.US,D,20241021,000000,38.64,38.67,38.02,38.57,28773411,0
|
| 197 |
+
IBIT.US,D,20241022,000000,38.18,38.55,37.8909,38.41,23972920,0
|
| 198 |
+
IBIT.US,D,20241023,000000,37.86,38.08,37.09,37.81,25771162,0
|
| 199 |
+
IBIT.US,D,20241024,000000,38.47,38.92,38.3,38.87,27015528,0
|
| 200 |
+
IBIT.US,D,20241025,000000,38.72,39.2,37.47,38.01,51745568,0
|
| 201 |
+
IBIT.US,D,20241028,000000,39.25,39.84,38.95,39.67,54652311,0
|
| 202 |
+
IBIT.US,D,20241029,000000,40.56,41.96,40.36,41.33,81566346,0
|
| 203 |
+
IBIT.US,D,20241030,000000,40.88,41.28,40.6215,40.88,32004733,0
|
| 204 |
+
IBIT.US,D,20241031,000000,40.98,41.01,39.725,39.78,48039769,0
|
| 205 |
+
IBIT.US,D,20241101,000000,39.925,40.7983,39.1,39.37,49930218,0
|
| 206 |
+
IBIT.US,D,20241104,000000,39.03,39.12,38.1701,38.25,36048942,0
|
| 207 |
+
IBIT.US,D,20241105,000000,39.43,40.13,39.11,39.51,36660442,0
|
| 208 |
+
IBIT.US,D,20241106,000000,42.32,43.63,41.86,43.4,97138123,0
|
| 209 |
+
IBIT.US,D,20241107,000000,42.71,43.84,42.47,43.6,40670192,0
|
| 210 |
+
IBIT.US,D,20241108,000000,43.44,44.09,43.1,43.69,44183719,0
|
| 211 |
+
IBIT.US,D,20241111,000000,46.66,49.89,46.53,49.57,96319189,0
|
| 212 |
+
IBIT.US,D,20241112,000000,49.02,51.26,48.515,51.05,77294935,0
|
| 213 |
+
IBIT.US,D,20241113,000000,51.24,53.255,50.86,51.04,103319316,0
|
| 214 |
+
IBIT.US,D,20241114,000000,51.99,52.3,49.7,49.73,60782759,0
|
| 215 |
+
IBIT.US,D,20241115,000000,50.84,52.17,49.925,52.13,46939425,0
|
| 216 |
+
IBIT.US,D,20241118,000000,51.5,52.8053,51.04,52.13,61429321,0
|
| 217 |
+
IBIT.US,D,20241119,000000,52.16,53.66,51.91,52.7,80884031,0
|
| 218 |
+
IBIT.US,D,20241120,000000,53.88,54.17,53.06,53.72,70154542,0
|
| 219 |
+
IBIT.US,D,20241121,000000,55.41,56.505,54.41,55.9,93957586,0
|
| 220 |
+
IBIT.US,D,20241122,000000,55.64,56.86,55.31,56.49,66020372,0
|
| 221 |
+
IBIT.US,D,20241125,000000,55.41,55.49,53.67,54.02,69396705,0
|
| 222 |
+
IBIT.US,D,20241126,000000,52.44,53.995,51.54,51.7,67423310,0
|
| 223 |
+
IBIT.US,D,20241127,000000,53.83,55.49,53.66,55.03,61783541,0
|
| 224 |
+
IBIT.US,D,20241129,000000,55.48,56.36,55.21,55.21,30337331,0
|
| 225 |
+
IBIT.US,D,20241202,000000,54.66,55.545,53.75,54.48,52619439,0
|
| 226 |
+
IBIT.US,D,20241203,000000,53.62,54.94,53.2833,54.46,39000438,0
|
| 227 |
+
IBIT.US,D,20241204,000000,54.61,56.61,53.9,56.42,58655320,0
|
| 228 |
+
IBIT.US,D,20241205,000000,58.595,59.16,55.7,56.4,89447615,0
|
| 229 |
+
IBIT.US,D,20241206,000000,56.6,58.21,56.18,57.8,50016990,0
|
| 230 |
+
IBIT.US,D,20241209,000000,56.41,57.25,54.635,54.73,55677607,0
|
| 231 |
+
IBIT.US,D,20241210,000000,55.8,56,53.62,54.9,48810003,0
|
| 232 |
+
IBIT.US,D,20241211,000000,56.19,57.98,56.04,57.72,48872589,0
|
| 233 |
+
IBIT.US,D,20241212,000000,57.77,58.45,56.47,56.92,38811349,0
|
| 234 |
+
IBIT.US,D,20241213,000000,57.2,58.09,56.73,57.91,37881688,0
|
| 235 |
+
IBIT.US,D,20241216,000000,59.43,61.465,59.38,60.22,63994128,0
|
| 236 |
+
IBIT.US,D,20241217,000000,61.37,61.75,60.15,60.73,49617650,0
|
| 237 |
+
IBIT.US,D,20241218,000000,59.56,59.785,56.82,57.18,69862682,0
|
| 238 |
+
IBIT.US,D,20241219,000000,58.195,58.48,54.28,54.72,79563946,0
|
| 239 |
+
IBIT.US,D,20241220,000000,54.075,55.66,53.93,54.81,55327879,0
|
| 240 |
+
IBIT.US,D,20241223,000000,54.27,54.34,52.5,52.87,44528518,0
|
| 241 |
+
IBIT.US,D,20241224,000000,55.055,56.408,54.88,56.23,27692664,0
|
| 242 |
+
IBIT.US,D,20241226,000000,54.42,54.96,54.06,54.3,26750363,0
|
| 243 |
+
IBIT.US,D,20241227,000000,54.78,54.82,52.96,53.68,35983044,0
|
| 244 |
+
IBIT.US,D,20241230,000000,52.8,53.94,51.77,53.55,39339961,0
|
| 245 |
+
IBIT.US,D,20241231,000000,54.478,54.73,52.9,53.05,30143608,0
|
| 246 |
+
IBIT.US,D,20250102,000000,54.895,55.73,54.59,55.37,41029151,0
|
| 247 |
+
IBIT.US,D,20250103,000000,55.23,56.41,54.97,55.96,32839480,0
|
| 248 |
+
IBIT.US,D,20250106,000000,56.365,58.455,56.24,58.17,47318389,0
|
| 249 |
+
IBIT.US,D,20250107,000000,57.31,57.382,54.58,54.79,57081839,0
|
| 250 |
+
IBIT.US,D,20250108,000000,54.27,54.61,52.51,53.34,47070972,0
|
| 251 |
+
IBIT.US,D,20250110,000000,53.7,54.546405,52.3912,53.84,43996088,0
|
| 252 |
+
IBIT.US,D,20250113,000000,51.65,53.33,50.69,53.22,44866491,0
|
| 253 |
+
IBIT.US,D,20250114,000000,55.04,55.33,54.18,54.83,30772842,0
|
| 254 |
+
IBIT.US,D,20250115,000000,56.14,57.35,53.9662,56.64,42124740,0
|
| 255 |
+
IBIT.US,D,20250116,000000,56.53,57.29,55.3,57.09,35548005,0
|
| 256 |
+
IBIT.US,D,20250117,000000,58.515,60.41,58.26,59.62,70766122,0
|
| 257 |
+
IBIT.US,D,20250121,000000,59.87,61.08,58.41,60.42,63410700,0
|
| 258 |
+
IBIT.US,D,20250122,000000,59.55,59.86,58.76,59.38,37667944,0
|
| 259 |
+
IBIT.US,D,20250123,000000,58.23,60.82,58.16,58.79,118197641,0
|
| 260 |
+
IBIT.US,D,20250124,000000,59.92,61.06,59.56,59.7,46082299,0
|
| 261 |
+
IBIT.US,D,20250127,000000,57.32,58.2,56.15,57.67,61243064,0
|
| 262 |
+
IBIT.US,D,20250128,000000,58.34,59.06,57.545,57.58,30257022,0
|
| 263 |
+
IBIT.US,D,20250129,000000,58.12,59.67,57.66,59.34,38059401,0
|
| 264 |
+
IBIT.US,D,20250130,000000,59.73,60.67,59.6,59.72,33479299,0
|
| 265 |
+
IBIT.US,D,20250131,000000,59.61,60.4,57.65,57.71,41862067,0
|
| 266 |
+
IBIT.US,D,20250203,000000,53.97,58.135,53.69,57.58,73864866,0
|
| 267 |
+
IBIT.US,D,20250204,000000,56.51,57.4252,55.73,56.13,48597673,0
|
| 268 |
+
IBIT.US,D,20250205,000000,56.21,56.47,54.87,55.33,24705047,0
|
| 269 |
+
IBIT.US,D,20250206,000000,55.93,56.315,54.4101,55.12,28324404,0
|
| 270 |
+
IBIT.US,D,20250207,000000,56.74,57.05,54.36,54.47,41477251,0
|
| 271 |
+
IBIT.US,D,20250210,000000,55.61,55.77,55.08,55.38,21331756,0
|
| 272 |
+
IBIT.US,D,20250211,000000,55.11,55.36,53.87,54.11,27542729,0
|
| 273 |
+
IBIT.US,D,20250212,000000,53.83,55.56,53.7,55.16,34445186,0
|
| 274 |
+
IBIT.US,D,20250213,000000,54.57,54.88,54.12,54.74,24211237,0
|
| 275 |
+
IBIT.US,D,20250214,000000,54.94,56.36,54.75,55.33,27505401,0
|
| 276 |
+
IBIT.US,D,20250218,000000,54.9,54.99,53.03,53.51,38190453,0
|
| 277 |
+
IBIT.US,D,20250219,000000,54.83,55,54.22,54.65,29062141,0
|
| 278 |
+
IBIT.US,D,20250220,000000,55.63,56.2,55.01,56.04,25814891,0
|
| 279 |
+
IBIT.US,D,20250221,000000,56.39,56.55,53.79,53.92,48588622,0
|
| 280 |
+
IBIT.US,D,20250224,000000,54.23,54.47,53.19,53.41,38111606,0
|
| 281 |
+
IBIT.US,D,20250225,000000,50.655,50.66,48.67,50.03,103835173,0
|
| 282 |
+
IBIT.US,D,20250226,000000,48.71,50.2299,46.69,47.96,86382553,0
|
| 283 |
+
IBIT.US,D,20250227,000000,49.01,49.09,46.9,47.35,43346479,0
|
| 284 |
+
IBIT.US,D,20250228,000000,46.54,48.44,46.065,47.9,59648323,0
|
| 285 |
+
IBIT.US,D,20250303,000000,52.97,53.035,48.36,48.9,92274132,0
|
| 286 |
+
IBIT.US,D,20250304,000000,47.03,50.56,46.28,49.39,72360145,0
|
| 287 |
+
IBIT.US,D,20250305,000000,51.01,51.5,49.76,51.44,49050731,0
|
| 288 |
+
IBIT.US,D,20250306,000000,51.155,52.02,49.88,50.64,50275047,0
|
| 289 |
+
IBIT.US,D,20250307,000000,50.67,51.82,49.13,49.43,59351095,0
|
| 290 |
+
IBIT.US,D,20250310,000000,46.99,47.12,43.95,44.91,85278750,0
|
| 291 |
+
IBIT.US,D,20250311,000000,46.3,47.55,44.885,47.24,48562703,0
|
| 292 |
+
IBIT.US,D,20250312,000000,47.38,47.645,45.795,47.15,32196179,0
|
| 293 |
+
IBIT.US,D,20250313,000000,47.13,47.28,45.38,45.52,42870382,0
|
| 294 |
+
IBIT.US,D,20250314,000000,47.385,48.555,46.99,48.14,43770196,0
|
| 295 |
+
IBIT.US,D,20250317,000000,47.16,48.235,46.87,48.06,28998279,0
|
| 296 |
+
IBIT.US,D,20250318,000000,46.825,46.92,46.09,46.81,33645549,0
|
| 297 |
+
IBIT.US,D,20250319,000000,47.74,48.94,47.54,48.61,40812831,0
|
| 298 |
+
IBIT.US,D,20250320,000000,48.39,49.225,47.49,47.85,30509054,0
|
| 299 |
+
IBIT.US,D,20250321,000000,47.56,47.99,47.25,47.7,18141541,0
|
| 300 |
+
IBIT.US,D,20250324,000000,49.64,50.5,49.59,50.18,29833259,0
|
| 301 |
+
IBIT.US,D,20250325,000000,49.86,50.25,49.5,50.14,21846271,0
|
| 302 |
+
IBIT.US,D,20250326,000000,49.75,50.02,48.77,49.18,28947990,0
|
| 303 |
+
IBIT.US,D,20250327,000000,49.08,49.8089,48.795,49.44,33003960,0
|
| 304 |
+
IBIT.US,D,20250328,000000,48.47,48.64,47.43,47.56,37749356,0
|
| 305 |
+
IBIT.US,D,20250331,000000,46.88,47.69,46.341,46.81,24010791,0
|
| 306 |
+
IBIT.US,D,20250401,000000,47.53,48.65,46.842,48.3,30139681,0
|
| 307 |
+
IBIT.US,D,20250402,000000,48.13,49.715,48.04,49.41,38654714,0
|
| 308 |
+
IBIT.US,D,20250403,000000,46.59,47.04,46.11,46.57,40675998,0
|
| 309 |
+
IBIT.US,D,20250404,000000,46.94,48.11,46.43,47.71,68668830,0
|
| 310 |
+
IBIT.US,D,20250407,000000,43.68,46.16,42.98,44.27,107582055,0
|
| 311 |
+
IBIT.US,D,20250408,000000,45.54,45.65,43.255,43.59,50053346,0
|
| 312 |
+
IBIT.US,D,20250409,000000,43.58,47.19,43.53,46.83,85507939,0
|
| 313 |
+
IBIT.US,D,20250410,000000,46.41,46.49,44.505,45.17,45745683,0
|
| 314 |
+
IBIT.US,D,20250411,000000,46.63,47.8869,46.18,47.67,54223514,0
|
| 315 |
+
IBIT.US,D,20250414,000000,48.29,48.81,47.55,48.28,32514400,0
|
| 316 |
+
IBIT.US,D,20250415,000000,48.8,49.19,47.68,47.74,24001676,0
|
| 317 |
+
IBIT.US,D,20250416,000000,47.59,48.64,47.355,47.96,27463001,0
|
| 318 |
+
IBIT.US,D,20250417,000000,48.15,48.65,47.615,48.26,23963579,0
|
| 319 |
+
IBIT.US,D,20250421,000000,49.63,50.42,49.095,49.72,57126893,0
|
| 320 |
+
IBIT.US,D,20250422,000000,51,52.27,50.88,52.08,83738112,0
|
| 321 |
+
IBIT.US,D,20250423,000000,53.46,53.84,52.27,53.2,60960489,0
|
| 322 |
+
IBIT.US,D,20250424,000000,52.75,53.31,52.65,53.26,28476587,0
|
| 323 |
+
IBIT.US,D,20250425,000000,53.62,54.58,53.48,54.27,48230982,0
|
| 324 |
+
IBIT.US,D,20250428,000000,54.09,54.17,53.12,53.88,34157234,0
|
| 325 |
+
IBIT.US,D,20250429,000000,53.95,54.32,53.755,54.22,31214047,0
|
| 326 |
+
IBIT.US,D,20250430,000000,53.75,53.765,52.76,53.51,34189557,0
|
| 327 |
+
IBIT.US,D,20250501,000000,54.99,55.505,54.52,54.95,52802615,0
|
| 328 |
+
IBIT.US,D,20250502,000000,55.16,55.74,54.9723,55.19,43449009,0
|
| 329 |
+
IBIT.US,D,20250505,000000,53.52,53.97,53.18,53.63,24957666,0
|
| 330 |
+
IBIT.US,D,20250506,000000,53.245,54.11,53.02,53.97,20578709,0
|
| 331 |
+
IBIT.US,D,20250507,000000,54.99,55.455,54.45,54.68,29902962,0
|
| 332 |
+
IBIT.US,D,20250508,000000,56.54,57.835,56.31,57.62,55449010,0
|
| 333 |
+
IBIT.US,D,20250509,000000,58.56,59.0069,58.155,58.66,36503678,0
|
| 334 |
+
IBIT.US,D,20250512,000000,59.18,59.48,57.23,57.88,44350645,0
|
| 335 |
+
IBIT.US,D,20250513,000000,58.98,59.75,58.4571,59.62,38311997,0
|
| 336 |
+
IBIT.US,D,20250514,000000,59.18,59.35,58.32,58.74,38499448,0
|
| 337 |
+
IBIT.US,D,20250515,000000,58.28,59.255,57.62,58.67,33563849,0
|
| 338 |
+
IBIT.US,D,20250516,000000,58.88,59.5,58.77,59.2,37353625,0
|
| 339 |
+
IBIT.US,D,20250519,000000,58.29,60.06,58.2101,59.99,50625063,0
|
| 340 |
+
IBIT.US,D,20250520,000000,59.485,61.05,59.2,60.91,49771135,0
|
| 341 |
+
IBIT.US,D,20250521,000000,60.54,62.53,60.325,61.79,98801881,0
|
| 342 |
+
IBIT.US,D,20250522,000000,63.35,63.7,62.81,63.23,66549464,0
|
| 343 |
+
IBIT.US,D,20250523,000000,61.81,62.605,61.43,61.83,61971386,0
|
| 344 |
+
IBIT.US,D,20250527,000000,62.84,63.04,61.825,62.5,49538643,0
|
| 345 |
+
IBIT.US,D,20250528,000000,61.84,62.025,60.76,60.79,44241949,0
|
| 346 |
+
IBIT.US,D,20250529,000000,61.58,61.61,59.9,59.99,70525244,0
|
| 347 |
+
IBIT.US,D,20250530,000000,60.045,60.26,58.855,59.46,45680038,0
|
| 348 |
+
IBIT.US,D,20250602,000000,59.07,59.555,58.88,59.36,30733544,0
|
| 349 |
+
IBIT.US,D,20250603,000000,59.98,60.7799,59.71,60.4,37381640,0
|
| 350 |
+
IBIT.US,D,20250604,000000,59.66,60.0035,59.16,59.64,32365259,0
|
| 351 |
+
IBIT.US,D,20250605,000000,60.15,60.16,57.7,57.87,58411562,0
|
| 352 |
+
IBIT.US,D,20250606,000000,59.09,59.97,59.0503,59.26,34477637,0
|
| 353 |
+
IBIT.US,D,20250609,000000,61.13,61.86,60.78,61.77,43950313,0
|
| 354 |
+
IBIT.US,D,20250610,000000,62.36,62.76,61.55,62.29,32894281,0
|
| 355 |
+
IBIT.US,D,20250611,000000,62.4,62.79,61.6007,61.84,30336883,0
|
| 356 |
+
IBIT.US,D,20250612,000000,60.7,61.65,60.52,60.7,36713593,0
|
| 357 |
+
IBIT.US,D,20250613,000000,59.62,60.295,59.17,59.74,42127815,0
|
| 358 |
+
IBIT.US,D,20250616,000000,60.6,61.95,60.51,61.8,42415243,0
|
| 359 |
+
IBIT.US,D,20250617,000000,60.02,60.13,58.69,59.5,53900684,0
|
| 360 |
+
IBIT.US,D,20250618,000000,59.065,59.9,58.82,58.97,40166415,0
|
| 361 |
+
IBIT.US,D,20250620,000000,60.27,60.33,58.145,58.67,35261791,0
|
| 362 |
+
IBIT.US,D,20250623,000000,57.48,58.76,56.625,58.67,63747161,0
|
| 363 |
+
IBIT.US,D,20250624,000000,59.77,60.47,59.555,60.06,40387207,0
|
| 364 |
+
IBIT.US,D,20250625,000000,61.33,61.525,60.71,61.275,40812513,0
|
| 365 |
+
IBIT.US,D,20250626,000000,60.93,61.28,60.565,61.14,29434648,0
|
| 366 |
+
IBIT.US,D,20250627,000000,60.685,61.25,60.47,60.72,35637887,0
|
| 367 |
+
IBIT.US,D,20250630,000000,61.27,61.31,60.62,61.21,34173957,0
|
| 368 |
+
IBIT.US,D,20250701,000000,60.58,60.925,59.825,59.84,35575457,0
|
| 369 |
+
IBIT.US,D,20250702,000000,61.12,62.47,61.01,62.42,65900246,0
|
| 370 |
+
IBIT.US,D,20250703,000000,62.21,62.94,62.015,62.19,32662368,0
|
| 371 |
+
IBIT.US,D,20250707,000000,61.63,61.775,61.04,61.4,37793380,0
|
| 372 |
+
IBIT.US,D,20250708,000000,61.9,62.105,61.4,61.82,29471541,0
|
| 373 |
+
IBIT.US,D,20250709,000000,62.29,63.76,61.63,63.58,56974395,0
|
| 374 |
+
IBIT.US,D,20250710,000000,63.14,64.81,62.8,64.5,84144876,0
|
| 375 |
+
IBIT.US,D,20250711,000000,66.88,67.235,66.2912,67.21,78031890,0
|
| 376 |
+
IBIT.US,D,20250714,000000,69.17,69.46,67.735,68.18,68391579,0
|
| 377 |
+
IBIT.US,D,20250715,000000,66.93,67.4,65.77,66.16,82079384,0
|
| 378 |
+
IBIT.US,D,20250716,000000,67.55,68.24,67.142,67.83,58926959,0
|
| 379 |
+
IBIT.US,D,20250717,000000,67.035,68.215,66.82,67.65,45310322,0
|
| 380 |
+
IBIT.US,D,20250718,000000,67.54,67.8375,66.545,66.68,51010383,0
|
| 381 |
+
IBIT.US,D,20250721,000000,67.21,67.805,66.23,66.33,47080792,0
|
| 382 |
+
IBIT.US,D,20250722,000000,67.77,68.39,66.79,67.82,45383901,0
|
| 383 |
+
IBIT.US,D,20250723,000000,67.11,67.51,66.66,67.29,34878675,0
|
| 384 |
+
IBIT.US,D,20250724,000000,67.5,67.98,66.965,67.66,33249929,0
|
| 385 |
+
IBIT.US,D,20250725,000000,66.09,66.57,65.35,66.36,53995727,0
|
| 386 |
+
IBIT.US,D,20250728,000000,67.405,67.74,66.7,67.1,38747986,0
|
| 387 |
+
IBIT.US,D,20250729,000000,67.61,67.665,66.37,66.71,38407325,0
|
| 388 |
+
IBIT.US,D,20250730,000000,66.78,67.53,65.72,66.37,40903139,0
|
| 389 |
+
IBIT.US,D,20250731,000000,67.12,67.58,66.29,66.32,41463076,0
|
| 390 |
+
IBIT.US,D,20250801,000000,65.65,65.74,64.14,64.22,69829683,0
|
| 391 |
+
IBIT.US,D,20250804,000000,64.792,65.74,64.7343,65.2,29985169,0
|
| 392 |
+
IBIT.US,D,20250805,000000,64.86,65.12,63.93,64.55,31327663,0
|
| 393 |
+
IBIT.US,D,20250806,000000,64.71,65.78,64.4777,65.51,26866652,0
|
| 394 |
+
IBIT.US,D,20250807,000000,66.19,66.89,65.74,66.83,41363904,0
|
| 395 |
+
IBIT.US,D,20250808,000000,66.38,66.7163,65.82,66.13,29121353,0
|
| 396 |
+
IBIT.US,D,20250811,000000,67.88,68.65,67.37,67.64,43158507,0
|
| 397 |
+
IBIT.US,D,20250812,000000,67.73,68.3,67.36,67.95,33721574,0
|
| 398 |
+
IBIT.US,D,20250813,000000,68.55,69.89,68.22,69.84,54824607,0
|
| 399 |
+
IBIT.US,D,20250814,000000,67.21,67.88,66.55,67.03,71199629,0
|
| 400 |
+
IBIT.US,D,20250815,000000,67.31,67.36,66.34,66.44,39585054,0
|
| 401 |
+
IBIT.US,D,20250818,000000,65.72,66.35,65.18,66.05,33918461,0
|
| 402 |
+
IBIT.US,D,20250819,000000,65.74,65.8058,63.9,64.19,56556244,0
|
| 403 |
+
IBIT.US,D,20250820,000000,64.365,64.99,63.74,64.9,40798804,0
|
| 404 |
+
IBIT.US,D,20250821,000000,64.35,64.7658,63.54,63.69,34187113,0
|
| 405 |
+
IBIT.US,D,20250822,000000,63.8,66.755,63.56,66.25,66739180,0
|
| 406 |
+
IBIT.US,D,20250825,000000,63.45,64.1955,62.76,62.88,55863410,0
|
| 407 |
+
IBIT.US,D,20250826,000000,62.41,63.18,62.11,63.1,41469257,0
|
| 408 |
+
IBIT.US,D,20250827,000000,63.245,64.02,63.045,63.65,33800772,0
|
| 409 |
+
IBIT.US,D,20250828,000000,64.215,64.38,63.555,63.58,30895767,0
|
| 410 |
+
IBIT.US,D,20250829,000000,62.78,62.83,61.31,61.44,52646976,0
|
| 411 |
+
IBIT.US,D,20250902,000000,62.135,63.5399,61.94,62.97,46457438,0
|
| 412 |
+
IBIT.US,D,20250903,000000,63.26,64,63.1358,63.77,34218129,0
|
| 413 |
+
IBIT.US,D,20250904,000000,62.93,63.01,62.06,62.35,32780389,0
|
| 414 |
+
IBIT.US,D,20250905,000000,64.12,64.345,62.545,63.42,47921768,0
|
| 415 |
+
IBIT.US,D,20250908,000000,63.76,64.19,63.53,63.7,37129769,0
|
| 416 |
+
IBIT.US,D,20250909,000000,64.1,64.19,62.87,63.22,36145445,0
|
| 417 |
+
IBIT.US,D,20250910,000000,64.6,65.03,64.27,64.53,45182954,0
|
| 418 |
+
IBIT.US,D,20250911,000000,64.625,65.21,64.575,65.03,34658172,0
|
| 419 |
+
IBIT.US,D,20250912,000000,65.32,66.45,65.22,66.38,48551141,0
|
| 420 |
+
IBIT.US,D,20250915,000000,65.36,65.66,64.93,65.5,34018370,0
|
| 421 |
+
IBIT.US,D,20250916,000000,65.57,66.4699,65.14,66.37,33920588,0
|
| 422 |
+
IBIT.US,D,20250917,000000,66.03,66.19,65.1,65.67,46293658,0
|
| 423 |
+
IBIT.US,D,20250918,000000,66.73,67.04,66.48,66.75,38481187,0
|
| 424 |
+
IBIT.US,D,20250919,000000,66.01,66.2,65.34,65.37,32989380,0
|
| 425 |
+
IBIT.US,D,20250922,000000,64.175,64.46,63.58,63.65,42504051,0
|
| 426 |
+
IBIT.US,D,20250923,000000,64.16,64.39,63.33,63.41,40144961,0
|
| 427 |
+
IBIT.US,D,20250924,000000,64.2,64.78,64.07,64.42,30977567,0
|
| 428 |
+
IBIT.US,D,20250925,000000,63.38,63.43,61.58,62.1,63817351,0
|
| 429 |
+
IBIT.US,D,20250926,000000,62.01,62.65,61.67,61.94,48826041,0
|
| 430 |
+
IBIT.US,D,20250929,000000,63.72,65.04,63.65,64.97,51102325,0
|
| 431 |
+
IBIT.US,D,20250930,000000,64.4,65.11,64.1,65,38099852,0
|
| 432 |
+
IBIT.US,D,20251001,000000,66.3,67.23,66.15,66.74,57783320,0
|
| 433 |
+
IBIT.US,D,20251002,000000,67.76,68.84,67.37,68.77,62252241,0
|
| 434 |
+
IBIT.US,D,20251003,000000,68.605,70.53,68.22,69.81,83244108,0
|
| 435 |
+
IBIT.US,D,20251006,000000,71.01,71.82,70.71,71.29,68777377,0
|
| 436 |
+
IBIT.US,D,20251007,000000,70.97,71,68.53,69.13,81680220,0
|
| 437 |
+
IBIT.US,D,20251008,000000,69.58,70.59,69.12,70.06,54245583,0
|
| 438 |
+
IBIT.US,D,20251009,000000,70.15,70.16,67.95,68.74,55757576,0
|
| 439 |
+
IBIT.US,D,20251010,000000,69.32,69.66,65.8,66.2,104949182,0
|
| 440 |
+
IBIT.US,D,20251013,000000,64.96,65.8756,64.62,65.81,71877425,0
|
| 441 |
+
IBIT.US,D,20251014,000000,62.91,64.53,62.365,63.91,75710413,0
|
| 442 |
+
IBIT.US,D,20251015,000000,63.29,63.77,62.49,63.17,49569075,0
|
| 443 |
+
IBIT.US,D,20251016,000000,63.095,63.3,61.015,61.43,89080556,0
|
| 444 |
+
IBIT.US,D,20251017,000000,59.89,61.03,59.31,60.47,94055268,0
|
| 445 |
+
IBIT.US,D,20251020,000000,62.88,63.44,62.36,62.93,51770241,0
|
| 446 |
+
IBIT.US,D,20251021,000000,61.73,64.8,61.42,63.49,82011139,0
|
| 447 |
+
IBIT.US,D,20251022,000000,61.42,61.975,60.96,61.21,72451122,0
|
| 448 |
+
IBIT.US,D,20251023,000000,61.96,63.2357,61.71,62.56,41591269,0
|
| 449 |
+
IBIT.US,D,20251024,000000,63.17,63.26,62.295,62.83,39980939,0
|
| 450 |
+
IBIT.US,D,20251027,000000,65.375,65.76,65,65.28,49298024,0
|
| 451 |
+
IBIT.US,D,20251028,000000,65.35,65.9699,64.41,64.49,47609826,0
|
| 452 |
+
IBIT.US,D,20251029,000000,64.485,64.51,62,62.75,76944370,0
|
| 453 |
+
IBIT.US,D,20251030,000000,61.53,61.59,60.28,60.4,57355586,0
|
| 454 |
+
IBIT.US,D,20251031,000000,62.35,63.03,61.62,62.3,47300723,0
|
| 455 |
+
IBIT.US,D,20251103,000000,61.015,61.39,59.745,60.53,51820381,0
|
| 456 |
+
IBIT.US,D,20251104,000000,58.88,59.49,56.485,57.18,105318024,0
|
| 457 |
+
IBIT.US,D,20251105,000000,58.255,59.39,57.96,58.92,51487193,0
|
| 458 |
+
IBIT.US,D,20251106,000000,58.4,58.41,56.9044,57.26,54876210,0
|
| 459 |
+
IBIT.US,D,20251107,000000,56.88,58.96,56.39,58.88,64022332,0
|
| 460 |
+
IBIT.US,D,20251110,000000,60.299,60.36,59.4,60.19,51036740,0
|
| 461 |
+
IBIT.US,D,20251111,000000,59.33,59.41,58.25,58.35,33993831,0
|
| 462 |
+
IBIT.US,D,20251112,000000,59.47,59.56,57.17,57.59,41656415,0
|
| 463 |
+
IBIT.US,D,20251113,000000,58.12,58.7,55.48,55.59,78277765,0
|
| 464 |
+
IBIT.US,D,20251114,000000,54.09,55.285,53.38,53.475,94217090,0
|
| 465 |
+
IBIT.US,D,20251117,000000,53.385,54.445,51.7,52.1,92045921,0
|
| 466 |
+
IBIT.US,D,20251118,000000,52.025,53.245,51.6,52.66,75629033,0
|
| 467 |
+
IBIT.US,D,20251119,000000,51.705,52.435,50.2,50.73,94744609,0
|
| 468 |
+
IBIT.US,D,20251120,000000,51.86,51.97,48.74,48.96,122462495,0
|
| 469 |
+
IBIT.US,D,20251121,000000,47.49,48.57,46.68,47.97,168213523,0
|
| 470 |
+
IBIT.US,D,20251124,000000,48.725,50.66,48.33,50.57,82759070,0
|
| 471 |
+
IBIT.US,D,20251125,000000,49.475,50,48.84,49.56,65052794,0
|
| 472 |
+
IBIT.US,D,20251126,000000,49.52,51.33,49.17,51.03,66507238,0
|
| 473 |
+
IBIT.US,D,20251128,000000,52.8,52.85,51.23,51.55,47334564,0
|
| 474 |
+
IBIT.US,D,20251201,000000,48.94,49.205,47.55,48.5,89232147,0
|
| 475 |
+
IBIT.US,D,20251202,000000,50.33,52.39,50.15,51.67,72757584,0
|
| 476 |
+
IBIT.US,D,20251203,000000,52.55,53.1799,52.08,52.74,57151728,0
|
| 477 |
+
IBIT.US,D,20251204,000000,52.665,52.93,51.58,52.51,40571728,0
|
| 478 |
+
IBIT.US,D,20251205,000000,51.35,51.935,50.035,50.69,55578532,0
|
| 479 |
+
IBIT.US,D,20251208,000000,51.835,52.065,50.83,51.52,43121846,0
|
| 480 |
+
IBIT.US,D,20251209,000000,51.23,53.72,51.06,52.85,55905888,0
|
| 481 |
+
IBIT.US,D,20251210,000000,52.19,53.655,51.955,52.49,56217008,0
|
| 482 |
+
IBIT.US,D,20251211,000000,51.16,52.12,50.6502,52.1,50372623,0
|
| 483 |
+
IBIT.US,D,20251212,000000,52.305,52.62,50.76,51.2,47356249,0
|
| 484 |
+
IBIT.US,D,20251215,000000,50.72,51,48.28,48.66,73130493,0
|
| 485 |
+
IBIT.US,D,20251216,000000,49.31,50.02,49.23,49.71,56074668,0
|
| 486 |
+
IBIT.US,D,20251217,000000,49.77,51.265,48.36,48.71,79012849,0
|
| 487 |
+
IBIT.US,D,20251218,000000,50.2,50.6856,47.87,47.96,71534615,0
|
| 488 |
+
IBIT.US,D,20251219,000000,49.92,50.71,49.22,49.91,62739231,0
|
| 489 |
+
IBIT.US,D,20251222,000000,51.01,51.29,49.82,50.09,50019125,0
|
| 490 |
+
IBIT.US,D,20251223,000000,49.68,50.09,49.07,49.65,43757648,0
|
| 491 |
+
IBIT.US,D,20251224,000000,49.46,49.7,48.96,49.46,22759340,0
|
| 492 |
+
IBIT.US,D,20251226,000000,50.445,50.5,49.07,49.61,38333126,0
|
| 493 |
+
IBIT.US,D,20251229,000000,49.63,49.99,49.305,49.38,32269287,0
|
| 494 |
+
IBIT.US,D,20251230,000000,49.95,50.73,49.78,49.83,44071825,0
|
| 495 |
+
IBIT.US,D,20251231,000000,50.43,50.43,49.395,49.65,33834338,0
|
| 496 |
+
IBIT.US,D,20260102,000000,50.38,51.66,50.14,50.94,65968849,0
|
| 497 |
+
IBIT.US,D,20260105,000000,52.61,53.82,52.38,53.46,76547404,0
|
| 498 |
+
IBIT.US,D,20260106,000000,53.54,53.55,51.72,52.45,54907439,0
|
| 499 |
+
IBIT.US,D,20260107,000000,51.86,52.2278,51.37,51.54,44366968,0
|
| 500 |
+
IBIT.US,D,20260108,000000,50.76,51.84,50.56,51.52,42787253,0
|
| 501 |
+
IBIT.US,D,20260109,000000,51.345,52.18,50.89,51.16,39688425,0
|
| 502 |
+
IBIT.US,D,20260112,000000,51.14,52.38,51.07,51.87,40729082,0
|
| 503 |
+
IBIT.US,D,20260113,000000,52.39,53.66,52.215,53.57,65696698,0
|
| 504 |
+
IBIT.US,D,20260114,000000,54.26,55.6,54.08,55.44,85891182,0
|
| 505 |
+
IBIT.US,D,20260115,000000,54.91,55.05,53.93,54,50521048,0
|
| 506 |
+
IBIT.US,D,20260116,000000,54.3,54.37,53.43,54.24,43292342,0
|
| 507 |
+
IBIT.US,D,20260120,000000,51.54,51.78,50.55,50.76,76481060,0
|
| 508 |
+
IBIT.US,D,20260121,000000,50.755,51.34,49.4,51.11,70127772,0
|
| 509 |
+
IBIT.US,D,20260122,000000,50.76,50.98,50.12,50.67,49100913,0
|
| 510 |
+
IBIT.US,D,20260123,000000,50.81,51.7099,50.14,50.7,48026635,0
|
| 511 |
+
IBIT.US,D,20260126,000000,49.685,50.3499,49.322,49.65,43973100,0
|
| 512 |
+
IBIT.US,D,20260127,000000,49.99,50.7,49.41,50.63,51840742,0
|
| 513 |
+
IBIT.US,D,20260128,000000,50.99,51.31,50.34,50.51,42931380,0
|
| 514 |
+
IBIT.US,D,20260129,000000,49.7,49.795,47.12,47.6,113944153,0
|
| 515 |
+
IBIT.US,D,20260130,000000,46.965,47.965,46.3688,47.49,72346115,0
|
| 516 |
+
IBIT.US,D,20260202,000000,44.25,45.01,43.975,44.22,106528050,0
|
| 517 |
+
IBIT.US,D,20260203,000000,44.455,44.46,41.295,43.3,125821773,0
|
| 518 |
+
IBIT.US,D,20260204,000000,42.635,42.89,40.8,41.57,110932693,0
|
| 519 |
+
IBIT.US,D,20260205,000000,39.7,40.145,35.3,36.1,284371536,0
|
| 520 |
+
IBIT.US,D,20260206,000000,38.05,40.57,38.01,39.68,163384166,0
|
| 521 |
+
IBIT.US,D,20260209,000000,39.12,40.35,38.81,40.11,77526130,0
|
| 522 |
+
IBIT.US,D,20260210,000000,39.225,39.7,38.49,38.97,61505442,0
|
| 523 |
+
IBIT.US,D,20260211,000000,38.56,38.6919,37.245,38.29,71103805,0
|
| 524 |
+
IBIT.US,D,20260212,000000,38.52,38.72,36.875,37.05,62511886,0
|
| 525 |
+
IBIT.US,D,20260213,000000,38.16,39.38,37.89,38.97,65553147,0
|
| 526 |
+
IBIT.US,D,20260217,000000,38.545,38.6901,37.735,38.39,54882693,0
|
| 527 |
+
IBIT.US,D,20260218,000000,38,38.748,37.3,37.545,49884675,0
|
daily/us/nasdaq etfs/ifgl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/ihyf.us.txt
ADDED
|
@@ -0,0 +1,1171 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
IHYF.US,D,20201209,000000,24.4128,24.4128,24.3683,24.3683,433.29041258189,0
|
| 3 |
+
IHYF.US,D,20210113,000000,24.6159,24.6337,24.6159,24.6197,562.57053568325,0
|
| 4 |
+
IHYF.US,D,20210114,000000,24.6931,24.6931,24.6584,24.6584,142.41013560384,0
|
| 5 |
+
IHYF.US,D,20210115,000000,24.6931,24.6931,24.6584,24.6584,114.13010867542,0
|
| 6 |
+
IHYF.US,D,20210119,000000,24.7208,24.7208,24.7029,24.7029,123.22011733098,0
|
| 7 |
+
IHYF.US,D,20210120,000000,24.7604,24.7703,24.7604,24.7703,212.10020196316,0
|
| 8 |
+
IHYF.US,D,20210121,000000,24.7604,24.7604,24.7257,24.7257,132.31012598654,0
|
| 9 |
+
IHYF.US,D,20210122,000000,24.6545,24.7208,24.6545,24.7019,423.1904029646,0
|
| 10 |
+
IHYF.US,D,20210125,000000,24.7208,24.7208,24.699,24.699,256.54024427925,0
|
| 11 |
+
IHYF.US,D,20210126,000000,24.7119,24.7119,24.6792,24.6792,135.34012887173,0
|
| 12 |
+
IHYF.US,D,20210127,000000,24.6445,24.6445,24.5733,24.5733,141.40013464211,0
|
| 13 |
+
IHYF.US,D,20210128,000000,24.7208,24.7208,24.6395,24.6395,309.06029428918,0
|
| 14 |
+
IHYF.US,D,20210129,000000,24.6445,24.6445,24.6386,24.6386,115.14010963715,0
|
| 15 |
+
IHYF.US,D,20210201,000000,24.6743,24.7208,24.6743,24.7079,374.71035680159,0
|
| 16 |
+
IHYF.US,D,20210202,000000,24.7168,24.7406,24.7079,24.7079,534.29050875483,0
|
| 17 |
+
IHYF.US,D,20210204,000000,24.7703,24.7703,24.7653,24.7653,371.6803539164,0
|
| 18 |
+
IHYF.US,D,20210205,000000,24.8198,24.8198,24.7851,24.7851,309.06029428918,0
|
| 19 |
+
IHYF.US,D,20210208,000000,24.8099,24.8485,24.8099,24.8287,490.86046740046,0
|
| 20 |
+
IHYF.US,D,20210209,000000,24.8099,24.8683,24.8099,24.8336,408.04038853866,0
|
| 21 |
+
IHYF.US,D,20210210,000000,24.8386,24.8386,24.8287,24.8287,8062.8376774854,0
|
| 22 |
+
IHYF.US,D,20210211,000000,24.8485,24.8634,24.8485,24.8634,8199.1878073189,0
|
| 23 |
+
IHYF.US,D,20210212,000000,24.907,24.9108,24.907,24.9108,8067.887682294,0
|
| 24 |
+
IHYF.US,D,20210218,000000,24.8485,24.8683,24.8485,24.8683,8080.0076938348,0
|
| 25 |
+
IHYF.US,D,20210219,000000,24.8584,24.8584,24.8485,24.8485,8064.8576794089,0
|
| 26 |
+
IHYF.US,D,20210222,000000,24.8198,24.8238,24.8198,24.8238,1368.5513031433,0
|
| 27 |
+
IHYF.US,D,20210223,000000,24.8287,24.8683,24.8287,24.8683,498.9404750943,0
|
| 28 |
+
IHYF.US,D,20210224,000000,24.8198,24.8584,24.8198,24.8584,1247.3511877357,0
|
| 29 |
+
IHYF.US,D,20210226,000000,24.7208,24.7208,24.7168,24.7168,9991.9395143885,0
|
| 30 |
+
IHYF.US,D,20210301,000000,24.8099,24.8198,24.7653,24.7653,10770.650255882,0
|
| 31 |
+
IHYF.US,D,20210302,000000,24.7604,24.8,24.7604,24.7752,266632.17388885,0
|
| 32 |
+
IHYF.US,D,20210303,000000,24.7604,24.7604,24.7554,24.7554,8223.4278304004,0
|
| 33 |
+
IHYF.US,D,20210304,000000,24.6337,24.7069,24.6337,24.7069,5669.1353981868,0
|
| 34 |
+
IHYF.US,D,20210305,000000,24.7703,24.7703,24.6337,24.7168,11945.281374373,0
|
| 35 |
+
IHYF.US,D,20210308,000000,24.7307,24.7307,24.6317,24.6317,892.84085016875,0
|
| 36 |
+
IHYF.US,D,20210310,000000,24.6931,24.6931,24.6782,24.6782,690.84065782288,0
|
| 37 |
+
IHYF.US,D,20210312,000000,24.7505,24.7505,24.7307,24.7307,6603.3862877865,0
|
| 38 |
+
IHYF.US,D,20210316,000000,24.7168,24.7168,24.698,24.698,8110.3077226867,0
|
| 39 |
+
IHYF.US,D,20210317,000000,24.6931,24.7019,24.6931,24.7019,762.55072610566,0
|
| 40 |
+
IHYF.US,D,20210318,000000,24.6159,24.6247,24.5821,24.5821,5363.1051067828,0
|
| 41 |
+
IHYF.US,D,20210319,000000,24.6247,24.6535,24.5773,24.6109,4412.6942017955,0
|
| 42 |
+
IHYF.US,D,20210322,000000,24.5861,24.5861,24.5673,24.5723,380.77036257196,0
|
| 43 |
+
IHYF.US,D,20210323,000000,24.5773,24.5773,24.5693,24.5693,106.05010098158,0
|
| 44 |
+
IHYF.US,D,20210324,000000,24.6197,24.6197,24.6197,24.6197,159.58015195324,0
|
| 45 |
+
IHYF.US,D,20210325,000000,24.6386,24.7119,24.6247,24.7119,1219.0711608073,0
|
| 46 |
+
IHYF.US,D,20210326,000000,24.7208,24.7218,24.701,24.7218,9372.8089248484,0
|
| 47 |
+
IHYF.US,D,20210329,000000,24.6782,24.6782,24.6782,24.6782,109.08010386677,0
|
| 48 |
+
IHYF.US,D,20210330,000000,24.6723,24.6733,24.6257,24.6485,158749.9311627,0
|
| 49 |
+
IHYF.US,D,20210401,000000,24.7792,24.7901,24.7653,24.7653,1772.551687835,0
|
| 50 |
+
IHYF.US,D,20210405,000000,24.8,24.8287,24.8,24.8148,1038.2809886578,0
|
| 51 |
+
IHYF.US,D,20210406,000000,24.7703,24.7901,24.7703,24.7901,469.65044720415,0
|
| 52 |
+
IHYF.US,D,20210407,000000,24.8485,24.8683,24.8099,24.8683,2616.9124918407,0
|
| 53 |
+
IHYF.US,D,20210408,000000,24.897,24.907,24.8683,24.907,2551.2624293283,0
|
| 54 |
+
IHYF.US,D,20210412,000000,24.8386,24.8782,24.8386,24.8782,469.65044720415,0
|
| 55 |
+
IHYF.US,D,20210413,000000,24.8198,24.8732,24.8198,24.8732,777.7007405316,0
|
| 56 |
+
IHYF.US,D,20210414,000000,24.8782,24.897,24.8782,24.8782,2613.8824889556,0
|
| 57 |
+
IHYF.US,D,20210415,000000,24.893,24.893,24.8782,24.8881,1198.8711415727,0
|
| 58 |
+
IHYF.US,D,20210416,000000,24.8792,24.9258,24.8792,24.9258,535.30050971656,0
|
| 59 |
+
IHYF.US,D,20210419,000000,24.8386,24.8386,24.8386,24.8386,408.04038853866,0
|
| 60 |
+
IHYF.US,D,20210420,000000,24.7614,24.7802,24.7604,24.7703,1447.3313781582,0
|
| 61 |
+
IHYF.US,D,20210421,000000,24.7802,24.8386,24.7802,24.8336,251.49023947061,0
|
| 62 |
+
IHYF.US,D,20210422,000000,24.7802,24.7802,24.7752,24.7752,171.70016349399,0
|
| 63 |
+
IHYF.US,D,20210423,000000,24.8881,24.8881,24.8881,24.8881,1503.891432015,0
|
| 64 |
+
IHYF.US,D,20210426,000000,24.8683,24.8683,24.8534,24.8534,261.5902490879,0
|
| 65 |
+
IHYF.US,D,20210427,000000,24.8683,24.8683,24.8436,24.8436,103.02009809639,0
|
| 66 |
+
IHYF.US,D,20210428,000000,24.8683,24.8683,24.8436,24.8436,958.49091268115,0
|
| 67 |
+
IHYF.US,D,20210429,000000,24.8584,24.893,24.8584,24.893,300.98028659535,0
|
| 68 |
+
IHYF.US,D,20210430,000000,24.8881,24.8881,24.8534,24.8534,1821.031733998,0
|
| 69 |
+
IHYF.US,D,20210504,000000,24.8782,24.8782,24.8732,24.8732,1518.0314454792,0
|
| 70 |
+
IHYF.US,D,20210505,000000,24.897,24.9158,24.8485,24.8732,922.1308780589,0
|
| 71 |
+
IHYF.US,D,20210507,000000,24.9544,25.003,24.9544,24.9683,6931.6366003485,0
|
| 72 |
+
IHYF.US,D,20210511,000000,24.897,24.897,24.8832,24.8832,1564.4914897188,0
|
| 73 |
+
IHYF.US,D,20210512,000000,24.8,24.8,24.7505,24.7505,531.26050586964,0
|
| 74 |
+
IHYF.US,D,20210513,000000,24.8584,24.8584,24.8436,24.8436,770.63073379949,0
|
| 75 |
+
IHYF.US,D,20210514,000000,24.9158,24.9158,24.8634,24.8634,513.08048855851,0
|
| 76 |
+
IHYF.US,D,20210517,000000,24.8782,24.8782,24.8732,24.8732,223.21021254219,0
|
| 77 |
+
IHYF.US,D,20210518,000000,24.8584,24.8584,24.8238,24.8238,191.90018272858,0
|
| 78 |
+
IHYF.US,D,20210520,000000,24.897,24.897,24.8436,24.8436,590.85056261167,0
|
| 79 |
+
IHYF.US,D,20210524,000000,24.9346,24.9346,24.9108,24.9108,607.01057799934,0
|
| 80 |
+
IHYF.US,D,20210525,000000,24.8881,24.8881,24.8732,24.8732,2141.2020388662,0
|
| 81 |
+
IHYF.US,D,20210527,000000,24.9258,24.9258,24.9208,24.9208,643.3706126216,0
|
| 82 |
+
IHYF.US,D,20210601,000000,24.9544,24.9644,24.9426,24.9426,3604.693432412,0
|
| 83 |
+
IHYF.US,D,20210602,000000,24.9644,24.9644,24.9494,24.9494,3379.4632179464,0
|
| 84 |
+
IHYF.US,D,20210607,000000,25.0435,25.0435,25.0287,25.0287,583.78055587956,0
|
| 85 |
+
IHYF.US,D,20210608,000000,25.0821,25.0821,25.0584,25.0584,262.60025004963,0
|
| 86 |
+
IHYF.US,D,20210609,000000,25.1019,25.1019,25.0673,25.0673,388.8503702658,0
|
| 87 |
+
IHYF.US,D,20210610,000000,25.1603,25.1603,25.1317,25.1317,731.24069629205,0
|
| 88 |
+
IHYF.US,D,20210611,000000,25.1415,25.1415,25.1267,25.1267,576.71054914746,0
|
| 89 |
+
IHYF.US,D,20210614,000000,25.1415,25.1415,25.1366,25.1366,360.57034333738,0
|
| 90 |
+
IHYF.US,D,20210615,000000,25.1515,25.1515,25.1168,25.1168,362.59034526084,0
|
| 91 |
+
IHYF.US,D,20210616,000000,25.1415,25.1415,25.0871,25.0871,3173.4230217536,0
|
| 92 |
+
IHYF.US,D,20210617,000000,25.1069,25.1119,25.0584,25.1069,745.38070975626,0
|
| 93 |
+
IHYF.US,D,20210621,000000,25.0821,25.0821,25.0238,25.0485,5120.7048759678,0
|
| 94 |
+
IHYF.US,D,20210623,000000,25.0238,25.0534,25.0238,25.0287,2207.8621023404,0
|
| 95 |
+
IHYF.US,D,20210624,000000,25.0534,25.0921,25.0435,25.0673,2334.1122225565,0
|
| 96 |
+
IHYF.US,D,20210628,000000,25.0921,25.0921,25.0772,25.0772,128.27012213963,0
|
| 97 |
+
IHYF.US,D,20210630,000000,25.1515,25.1603,25.1217,25.1366,745.38070975626,0
|
| 98 |
+
IHYF.US,D,20210702,000000,25.1881,25.2029,25.1881,25.2029,4141.0039430903,0
|
| 99 |
+
IHYF.US,D,20210706,000000,25.1603,25.2207,25.1603,25.2207,1258.4611983148,0
|
| 100 |
+
IHYF.US,D,20210707,000000,25.198,25.2376,25.198,25.2327,639.33060877468,0
|
| 101 |
+
IHYF.US,D,20210708,000000,25.2277,25.2277,25.1931,25.1931,633.2706030043,0
|
| 102 |
+
IHYF.US,D,20210709,000000,25.2475,25.2475,25.2425,25.2425,435.31041450535,0
|
| 103 |
+
IHYF.US,D,20210713,000000,25.2178,25.2178,25.1841,25.1841,578.73055107092,0
|
| 104 |
+
IHYF.US,D,20210714,000000,25.1881,25.1881,25.1743,25.1743,932.23088767619,0
|
| 105 |
+
IHYF.US,D,20210715,000000,25.1515,25.1791,25.1515,25.1554,1417.0313493063,0
|
| 106 |
+
IHYF.US,D,20210721,000000,25.1109,25.1109,25.0624,25.0723,213.11020292489,0
|
| 107 |
+
IHYF.US,D,20210726,000000,25.0821,25.097,25.0821,25.097,897.89085497739,0
|
| 108 |
+
IHYF.US,D,20210727,000000,25.0435,25.0772,25.0435,25.0772,808.00076938348,0
|
| 109 |
+
IHYF.US,D,20210728,000000,25.0435,25.0871,25.0435,25.0871,1355.4212906408,0
|
| 110 |
+
IHYF.US,D,20210729,000000,25.1217,25.1217,25.097,25.097,1858.401769582,0
|
| 111 |
+
IHYF.US,D,20210730,000000,25.0821,25.0871,25.0821,25.0871,411.07039142385,0
|
| 112 |
+
IHYF.US,D,20210802,000000,25.0921,25.0921,25.0584,25.0584,935.26089056138,0
|
| 113 |
+
IHYF.US,D,20210803,000000,25.1217,25.1217,25.1019,25.1019,2387.6422735282,0
|
| 114 |
+
IHYF.US,D,20210804,000000,25.0921,25.0921,25.0534,25.0534,618.12058857836,0
|
| 115 |
+
IHYF.US,D,20210805,000000,25.0435,25.0584,25.0435,25.0584,217.15020677181,0
|
| 116 |
+
IHYF.US,D,20210809,000000,25.0336,25.0336,25.0238,25.0238,182.81017407301,0
|
| 117 |
+
IHYF.US,D,20210811,000000,25.0238,25.0238,24.999,24.999,1167.5611117591,0
|
| 118 |
+
IHYF.US,D,20210816,000000,25.0089,25.0435,25.0089,25.0435,289.87027601632,0
|
| 119 |
+
IHYF.US,D,20210817,000000,24.9742,25.0138,24.9742,25.0138,515.10049048197,0
|
| 120 |
+
IHYF.US,D,20210819,000000,25.0336,25.0336,25.0089,25.0089,4155.1439565545,0
|
| 121 |
+
IHYF.US,D,20210820,000000,25.0614,25.0614,25.0138,25.0485,363.60034622257,0
|
| 122 |
+
IHYF.US,D,20210823,000000,25.0921,25.0921,25.0584,25.0584,243.41023177677,0
|
| 123 |
+
IHYF.US,D,20210827,000000,25.2089,25.2089,25.1791,25.1791,707.00067321054,0
|
| 124 |
+
IHYF.US,D,20210830,000000,25.2385,25.2385,25.2139,25.2139,1210.9911531135,0
|
| 125 |
+
IHYF.US,D,20210831,000000,25.2287,25.2287,25.2139,25.2139,1931.1218388265,0
|
| 126 |
+
IHYF.US,D,20210901,000000,25.2287,25.2287,25.2237,25.2237,560.55053375979,0
|
| 127 |
+
IHYF.US,D,20210902,000000,25.2683,25.2683,25.2287,25.2584,616.1005866549,0
|
| 128 |
+
IHYF.US,D,20210903,000000,25.2584,25.2584,25.2485,25.2485,197.96018849895,0
|
| 129 |
+
IHYF.US,D,20210907,000000,25.2485,25.2584,25.2337,25.2337,1225.1311665777,0
|
| 130 |
+
IHYF.US,D,20210908,000000,25.2287,25.2337,25.2287,25.2337,1049.3909992368,0
|
| 131 |
+
IHYF.US,D,20210909,000000,25.2683,25.2683,25.2337,25.2337,285.83027216941,0
|
| 132 |
+
IHYF.US,D,20210910,000000,25.2683,25.2683,25.2385,25.2385,150.49014329767,0
|
| 133 |
+
IHYF.US,D,20210913,000000,25.2584,25.2683,25.2584,25.2683,4331.8941248572,0
|
| 134 |
+
IHYF.US,D,20210914,000000,25.2683,25.297,25.2683,25.2733,1396.8313300717,0
|
| 135 |
+
IHYF.US,D,20210917,000000,25.3069,25.3069,25.2931,25.2931,536.31051067828,0
|
| 136 |
+
IHYF.US,D,20210922,000000,25.2187,25.2187,25.2039,25.2039,1684.6816041646,0
|
| 137 |
+
IHYF.US,D,20210923,000000,25.2584,25.2584,25.2187,25.2187,673.67064147348,0
|
| 138 |
+
IHYF.US,D,20210924,000000,25.1791,25.1791,25.1703,25.1703,1131.2010771369,0
|
| 139 |
+
IHYF.US,D,20210927,000000,25.1415,25.1603,25.1217,25.1217,1437.2313685409,0
|
| 140 |
+
IHYF.US,D,20210928,000000,25.0485,25.0534,25.0138,25.0534,1242.3011829271,0
|
| 141 |
+
IHYF.US,D,20210929,000000,25.0624,25.0921,25.0624,25.0921,3682.4635064652,0
|
| 142 |
+
IHYF.US,D,20210930,000000,25.1019,25.1019,25.0723,25.1019,2999.7028563362,0
|
| 143 |
+
IHYF.US,D,20211001,000000,25.1019,25.1019,25.094,25.094,519.14049432889,0
|
| 144 |
+
IHYF.US,D,20211004,000000,25.0821,25.0911,25.0673,25.0673,3594.5934227948,0
|
| 145 |
+
IHYF.US,D,20211008,000000,25.0336,25.0336,25.0089,25.0089,4297.5540921584,0
|
| 146 |
+
IHYF.US,D,20211012,000000,24.9544,24.9544,24.9346,24.9346,1258.4611983148,0
|
| 147 |
+
IHYF.US,D,20211015,000000,25.0723,25.0723,25.0485,25.0485,1404.9113377655,0
|
| 148 |
+
IHYF.US,D,20211018,000000,24.9644,24.9644,24.9446,24.9644,2678.5225505062,0
|
| 149 |
+
IHYF.US,D,20211019,000000,24.9742,24.9742,24.9742,24.9742,1440.2613714261,0
|
| 150 |
+
IHYF.US,D,20211020,000000,24.9832,24.9842,24.9494,24.9494,4703.5744787736,0
|
| 151 |
+
IHYF.US,D,20211021,000000,24.9742,24.9742,24.9693,24.9693,822.14078284769,0
|
| 152 |
+
IHYF.US,D,20211026,000000,24.9346,24.9346,24.9296,24.9296,1169.5811136826,0
|
| 153 |
+
IHYF.US,D,20211101,000000,24.9742,24.9742,24.9446,24.9446,1420.0613521915,0
|
| 154 |
+
IHYF.US,D,20211102,000000,24.9742,24.9742,24.9544,24.9544,2558.3324360604,0
|
| 155 |
+
IHYF.US,D,20211103,000000,24.9644,24.9792,24.9644,24.9792,703.97067032536,0
|
| 156 |
+
IHYF.US,D,20211105,000000,25.0821,25.0821,25.0772,25.0772,196.95018753722,0
|
| 157 |
+
IHYF.US,D,20211109,000000,25.1019,25.1019,25.1019,25.1019,346.43032987317,0
|
| 158 |
+
IHYF.US,D,20211110,000000,25.0524,25.0534,25.0386,25.0386,1293.8112319753,0
|
| 159 |
+
IHYF.US,D,20211112,000000,25.0624,25.0624,25.0188,25.0188,988.79094153303,0
|
| 160 |
+
IHYF.US,D,20211115,000000,24.9842,25.004,24.9742,24.9842,1856.3817676585,0
|
| 161 |
+
IHYF.US,D,20211116,000000,24.994,24.994,24.9594,24.9594,1443.2913743112,0
|
| 162 |
+
IHYF.US,D,20211117,000000,24.9494,24.9494,24.9346,24.9346,2207.8621023404,0
|
| 163 |
+
IHYF.US,D,20211118,000000,24.9346,24.9544,24.9346,24.9544,1329.1612656358,0
|
| 164 |
+
IHYF.US,D,20211119,000000,24.9446,24.9446,24.9258,24.9258,419.15039911768,0
|
| 165 |
+
IHYF.US,D,20211122,000000,24.9258,24.9258,24.8812,24.8812,1394.8113281482,0
|
| 166 |
+
IHYF.US,D,20211124,000000,24.798,24.798,24.7881,24.7881,307.04029236572,0
|
| 167 |
+
IHYF.US,D,20211126,000000,24.5921,24.6297,24.5921,24.6297,154.53014714459,0
|
| 168 |
+
IHYF.US,D,20211130,000000,24.6505,24.6802,24.6505,24.6802,776.69073956987,0
|
| 169 |
+
IHYF.US,D,20211202,000000,24.7693,24.793,24.7693,24.793,1837.1917493857,0
|
| 170 |
+
IHYF.US,D,20211207,000000,24.9702,24.9702,24.9654,24.9654,371.6803539164,0
|
| 171 |
+
IHYF.US,D,20211209,000000,24.9356,24.9654,24.9108,24.9108,1605.9015291497,0
|
| 172 |
+
IHYF.US,D,20211210,000000,24.9258,24.9752,24.9258,24.9406,1224.121165616,0
|
| 173 |
+
IHYF.US,D,20211213,000000,24.9356,24.9356,24.9356,24.9356,695.89066263152,0
|
| 174 |
+
IHYF.US,D,20211214,000000,24.9356,24.9356,24.896,24.901,3900.6237141987,0
|
| 175 |
+
IHYF.US,D,20211220,000000,24.8465,24.8465,24.8316,24.8316,358.55034141392,0
|
| 176 |
+
IHYF.US,D,20211221,000000,24.896,24.901,24.896,24.901,450.46042893129,0
|
| 177 |
+
IHYF.US,D,20211222,000000,24.9554,24.9554,24.9456,24.9456,809.01077034521,0
|
| 178 |
+
IHYF.US,D,20211223,000000,25.0049,25.0148,24.9792,25.0049,1647.3115685806,0
|
| 179 |
+
IHYF.US,D,20211227,000000,25.0544,25.0633,25.0346,25.0495,313.1002981361,0
|
| 180 |
+
IHYF.US,D,20211228,000000,25.0544,25.0633,25.0346,25.0396,3206.7530534907,0
|
| 181 |
+
IHYF.US,D,20211231,000000,25.0633,25.0633,25.0297,25.0297,3951.1237622852,0
|
| 182 |
+
IHYF.US,D,20220103,000000,25.0346,25.0346,25.0198,25.0198,1088.7810367442,0
|
| 183 |
+
IHYF.US,D,20220104,000000,24.9752,24.9752,24.9702,24.9702,510.05048567332,0
|
| 184 |
+
IHYF.US,D,20220105,000000,24.9356,24.9654,24.8862,24.8862,15326.764594243,0
|
| 185 |
+
IHYF.US,D,20220106,000000,24.8762,24.8762,24.8564,24.8564,224.22021350392,0
|
| 186 |
+
IHYF.US,D,20220111,000000,24.8366,24.8465,24.8366,24.8465,372.69035487813,0
|
| 187 |
+
IHYF.US,D,20220113,000000,24.8762,24.8762,24.8663,24.8663,145.44013848903,0
|
| 188 |
+
IHYF.US,D,20220114,000000,24.8465,24.891,24.8366,24.891,749.42071360318,0
|
| 189 |
+
IHYF.US,D,20220119,000000,24.8158,24.8158,24.7287,24.7287,568.63054145362,0
|
| 190 |
+
IHYF.US,D,20220120,000000,24.798,24.798,24.7039,24.7039,1525.1014522113,0
|
| 191 |
+
IHYF.US,D,20220121,000000,24.6207,24.6545,24.6207,24.6545,507.02048278813,0
|
| 192 |
+
IHYF.US,D,20220124,000000,24.5119,24.6049,24.5119,24.6049,799.92076168965,0
|
| 193 |
+
IHYF.US,D,20220125,000000,24.5613,24.5613,24.5168,24.5415,1822.0417349597,0
|
| 194 |
+
IHYF.US,D,20220127,000000,24.4435,24.4435,24.3634,24.3634,1372.5913069902,0
|
| 195 |
+
IHYF.US,D,20220128,000000,24.2852,24.3634,24.2752,24.3634,2450.2623331554,0
|
| 196 |
+
IHYF.US,D,20220131,000000,24.3258,24.3634,24.3248,24.3634,1323.1012598654,0
|
| 197 |
+
IHYF.US,D,20220201,000000,24.3832,24.3832,24.3832,24.3832,104.03009905812,0
|
| 198 |
+
IHYF.US,D,20220202,000000,24.4723,24.4871,24.4723,24.4871,5985.2656992081,0
|
| 199 |
+
IHYF.US,D,20220203,000000,24.4525,24.4525,24.3782,24.3782,4971.2247336319,0
|
| 200 |
+
IHYF.US,D,20220204,000000,24.295,24.305,24.2702,24.2702,1537.2214637521,0
|
| 201 |
+
IHYF.US,D,20220209,000000,24.3346,24.3346,24.3198,24.3198,435.31041450535,0
|
| 202 |
+
IHYF.US,D,20220211,000000,24.1079,24.1079,24.0337,24.0337,676.70064435866,0
|
| 203 |
+
IHYF.US,D,20220214,000000,23.9693,23.9693,23.9693,23.9693,39557.697667092,0
|
| 204 |
+
IHYF.US,D,20220215,000000,23.9791,23.9841,23.9791,23.9841,376.73035872505,0
|
| 205 |
+
IHYF.US,D,20220216,000000,23.9791,23.9941,23.9693,23.9941,1568.5314935657,0
|
| 206 |
+
IHYF.US,D,20220225,000000,23.9099,24.0237,23.9099,24.0237,2847.192711115,0
|
| 207 |
+
IHYF.US,D,20220302,000000,24.098,24.098,24.0683,24.098,1320.0712569803,0
|
| 208 |
+
IHYF.US,D,20220307,000000,23.8129,23.8129,23.8069,23.8069,402.99038373001,0
|
| 209 |
+
IHYF.US,D,20220308,000000,23.703,23.703,23.703,23.703,104.03009905812,0
|
| 210 |
+
IHYF.US,D,20220318,000000,23.7524,23.7524,23.7524,23.7524,105.04010001985,0
|
| 211 |
+
IHYF.US,D,20220321,000000,23.6832,23.7128,23.6832,23.7128,719.1206847513,0
|
| 212 |
+
IHYF.US,D,20220329,000000,23.703,23.7624,23.703,23.7624,460.56043854858,0
|
| 213 |
+
IHYF.US,D,20220330,000000,23.8217,23.8217,23.8217,23.8217,941.32089633175,0
|
| 214 |
+
IHYF.US,D,20220331,000000,23.8613,23.8613,23.813,23.813,991.82094441822,0
|
| 215 |
+
IHYF.US,D,20220401,000000,23.8415,23.8415,23.8069,23.8069,898.90085593912,0
|
| 216 |
+
IHYF.US,D,20220404,000000,23.8217,23.8613,23.8217,23.8613,3957.1837680556,0
|
| 217 |
+
IHYF.US,D,20220411,000000,23.4257,23.4257,23.3713,23.3713,2729.0225985927,0
|
| 218 |
+
IHYF.US,D,20220412,000000,23.4554,23.4554,23.4109,23.4109,3185.5430332944,0
|
| 219 |
+
IHYF.US,D,20220418,000000,23.3564,23.3564,23.3119,23.3119,2671.4525437741,0
|
| 220 |
+
IHYF.US,D,20220419,000000,23.2673,23.3169,23.2673,23.2921,10248.479758668,0
|
| 221 |
+
IHYF.US,D,20220420,000000,23.3169,23.3169,23.3169,23.3169,11.110010579023,0
|
| 222 |
+
IHYF.US,D,20220421,000000,23.2772,23.2772,23.2277,23.2277,680.74064820558,0
|
| 223 |
+
IHYF.US,D,20220422,000000,23.1188,23.1188,23.1014,23.1014,509.04048471159,0
|
| 224 |
+
IHYF.US,D,20220425,000000,23.099,23.1089,23.099,23.1089,1934.1518417117,0
|
| 225 |
+
IHYF.US,D,20220426,000000,23.1386,23.1386,23.1386,23.1386,2.0200019234587,0
|
| 226 |
+
IHYF.US,D,20220427,000000,23.1386,23.1386,23.0495,23.0495,5521.6752577744,0
|
| 227 |
+
IHYF.US,D,20220428,000000,23.0891,23.0891,23.0891,23.0891,10.100009617293,0
|
| 228 |
+
IHYF.US,D,20220429,000000,22.9406,22.9406,22.891,22.891,1026.160977117,0
|
| 229 |
+
IHYF.US,D,20220502,000000,22.8019,22.8019,22.8019,22.8019,22.220021158046,0
|
| 230 |
+
IHYF.US,D,20220503,000000,22.8019,22.8901,22.8019,22.8218,6528.6462166185,0
|
| 231 |
+
IHYF.US,D,20220504,000000,22.979,22.979,22.979,22.979,5.0500048086467,0
|
| 232 |
+
IHYF.US,D,20220505,000000,22.8119,22.8119,22.8119,22.8119,81.810077900077,0
|
| 233 |
+
IHYF.US,D,20220506,000000,22.5941,22.5941,22.5643,22.5643,436.32041546708,0
|
| 234 |
+
IHYF.US,D,20220509,000000,22.3168,22.3168,22.3168,22.3168,7.0700067321054,0
|
| 235 |
+
IHYF.US,D,20220510,000000,22.3564,22.3564,22.3564,22.3564,6.0600057703761,0
|
| 236 |
+
IHYF.US,D,20220511,000000,22.292,22.292,22.292,22.292,1.0100009617293,0
|
| 237 |
+
IHYF.US,D,20220512,000000,22.2524,22.2524,22.2524,22.2524,1.0100009617293,0
|
| 238 |
+
IHYF.US,D,20220513,000000,22.2861,22.3218,22.2861,22.3218,623.17059338701,0
|
| 239 |
+
IHYF.US,D,20220516,000000,22.2079,22.2079,22.2079,22.2079,5.0500048086467,0
|
| 240 |
+
IHYF.US,D,20220517,000000,22.2965,22.2965,22.2871,22.2871,140.39013368038,0
|
| 241 |
+
IHYF.US,D,20220518,000000,22.0197,22.0197,22.0197,22.0197,65.650062512408,0
|
| 242 |
+
IHYF.US,D,20220519,000000,22.0792,22.0792,22.0792,22.0792,42.420040392633,0
|
| 243 |
+
IHYF.US,D,20220520,000000,22.1683,22.1683,22.1683,22.1683,7.0700067321054,0
|
| 244 |
+
IHYF.US,D,20220523,000000,22.0693,22.0693,22.0693,22.0693,4.0400038469174,0
|
| 245 |
+
IHYF.US,D,20220524,000000,22.0495,22.0693,22.0495,22.0693,488.84046547701,0
|
| 246 |
+
IHYF.US,D,20220525,000000,22.3069,22.3069,22.3069,22.3069,16.16001538767,0
|
| 247 |
+
IHYF.US,D,20220526,000000,22.5643,22.5643,22.5643,22.5643,1022.1209732701,0
|
| 248 |
+
IHYF.US,D,20220527,000000,22.7227,22.7227,22.7227,22.7227,30.30002885188,0
|
| 249 |
+
IHYF.US,D,20220531,000000,22.6931,22.6931,22.6931,22.6931,22.220021158046,0
|
| 250 |
+
IHYF.US,D,20220601,000000,22.6733,22.6733,22.6631,22.6631,463.59044143377,0
|
| 251 |
+
IHYF.US,D,20220602,000000,22.6435,22.7029,22.6435,22.6633,5797.4055203265,0
|
| 252 |
+
IHYF.US,D,20220603,000000,22.6039,22.6039,22.6039,22.6039,38.380036545715,0
|
| 253 |
+
IHYF.US,D,20220606,000000,22.5445,22.5445,22.5445,22.5445,4.0400038469174,0
|
| 254 |
+
IHYF.US,D,20220607,000000,22.4851,22.5247,22.4455,22.5148,3616.8134439528,0
|
| 255 |
+
IHYF.US,D,20220608,000000,22.4604,22.4604,22.4604,22.4604,4.0400038469174,0
|
| 256 |
+
IHYF.US,D,20220609,000000,22.3168,22.3168,22.3168,22.3168,2.0200019234587,0
|
| 257 |
+
IHYF.US,D,20220610,000000,22.1287,22.1287,22.123,22.123,1910.9218195919,0
|
| 258 |
+
IHYF.US,D,20220613,000000,21.5247,21.5247,21.5247,21.5247,41.410039430903,0
|
| 259 |
+
IHYF.US,D,20220614,000000,21.5049,21.5198,21.5049,21.5198,151.5001442594,0
|
| 260 |
+
IHYF.US,D,20220615,000000,21.6714,21.6714,21.6714,21.6714,1.0100009617293,0
|
| 261 |
+
IHYF.US,D,20220616,000000,21.495,21.5148,21.4207,21.4207,768.61073187604,0
|
| 262 |
+
IHYF.US,D,20220617,000000,21.4753,21.5198,21.4703,21.4703,5174.2349269395,0
|
| 263 |
+
IHYF.US,D,20220621,000000,21.5887,21.5887,21.5688,21.5688,467.398030947,0
|
| 264 |
+
IHYF.US,D,20220622,000000,21.3996,21.3996,21.3996,21.3996,4.0206282232,0
|
| 265 |
+
IHYF.US,D,20220623,000000,21.5091,21.5339,21.5091,21.5339,1910.8035630758,0
|
| 266 |
+
IHYF.US,D,20220624,000000,21.6981,21.7081,21.6981,21.7081,453.3258321658,0
|
| 267 |
+
IHYF.US,D,20220627,000000,21.6583,21.6583,21.6235,21.6235,609.1251758148,0
|
| 268 |
+
IHYF.US,D,20220628,000000,21.4373,21.4373,21.4373,21.4373,23.1186122834,0
|
| 269 |
+
IHYF.US,D,20220629,000000,21.3399,21.3399,21.3051,21.3051,2551.0886076204,0
|
| 270 |
+
IHYF.US,D,20220630,000000,21.2504,21.2504,21.2504,21.2504,1.0051570558,0
|
| 271 |
+
IHYF.US,D,20220701,000000,21.4693,21.4693,21.4693,21.4693,5.025785279,0
|
| 272 |
+
IHYF.US,D,20220705,000000,21.3797,21.4096,21.3598,21.4096,2975.264885168,0
|
| 273 |
+
IHYF.US,D,20220706,000000,21.4494,21.4593,21.4494,21.4593,110.567276138,0
|
| 274 |
+
IHYF.US,D,20220707,000000,21.6484,21.6484,21.6235,21.6235,230.1809657782,0
|
| 275 |
+
IHYF.US,D,20220708,000000,21.6334,21.6334,21.6334,21.6334,7.0360993906,0
|
| 276 |
+
IHYF.US,D,20220711,000000,21.6185,21.6185,21.6185,21.6185,3.0154711674,0
|
| 277 |
+
IHYF.US,D,20220712,000000,21.6384,21.6384,21.6185,21.6185,2087.7112048966,0
|
| 278 |
+
IHYF.US,D,20220713,000000,21.6583,21.6583,21.6086,21.6086,1624.3338021728,0
|
| 279 |
+
IHYF.US,D,20220714,000000,21.5339,21.5339,21.5339,21.5339,5.025785279,0
|
| 280 |
+
IHYF.US,D,20220715,000000,21.6683,21.6683,21.6086,21.6334,666.4191279954,0
|
| 281 |
+
IHYF.US,D,20220718,000000,21.6086,21.6086,21.5887,21.5887,282.4491326798,0
|
| 282 |
+
IHYF.US,D,20220719,000000,21.6683,21.6882,21.6185,21.6882,1815.3136427748,0
|
| 283 |
+
IHYF.US,D,20220720,000000,21.7578,21.8473,21.7279,21.8473,801.1101734726,0
|
| 284 |
+
IHYF.US,D,20220721,000000,21.7876,21.912,21.7876,21.912,555.8518518574,0
|
| 285 |
+
IHYF.US,D,20220722,000000,22.0364,22.0463,22.0264,22.0463,1739.9268635898,0
|
| 286 |
+
IHYF.US,D,20220725,000000,22.0264,22.0264,21.9369,21.9369,2783.2798875102,0
|
| 287 |
+
IHYF.US,D,20220726,000000,21.9269,21.9269,21.7578,21.7578,680.4913267766,0
|
| 288 |
+
IHYF.US,D,20220727,000000,22.0264,22.0264,22.0264,22.0264,5.025785279,0
|
| 289 |
+
IHYF.US,D,20220728,000000,22.1557,22.1557,22.1557,22.1557,152.7838724816,0
|
| 290 |
+
IHYF.US,D,20220729,000000,22.1756,22.295,22.1756,22.295,207.0623534948,0
|
| 291 |
+
IHYF.US,D,20220801,000000,22.3647,22.3746,22.295,22.3298,2376.1912799112,0
|
| 292 |
+
IHYF.US,D,20220802,000000,22.3348,22.3348,22.2751,22.2751,3250.6779184572,0
|
| 293 |
+
IHYF.US,D,20220803,000000,22.2851,22.3348,22.2254,22.3348,5814.833567803,0
|
| 294 |
+
IHYF.US,D,20220804,000000,22.4194,22.4194,22.4194,22.4194,1.0051570558,0
|
| 295 |
+
IHYF.US,D,20220805,000000,22.4343,22.4343,22.4244,22.4244,388.9957805946,0
|
| 296 |
+
IHYF.US,D,20220808,000000,22.3945,22.3945,22.3945,22.3945,4.0206282232,0
|
| 297 |
+
IHYF.US,D,20220809,000000,22.3846,22.3846,22.3846,22.3846,2.0103141116,0
|
| 298 |
+
IHYF.US,D,20220810,000000,22.4443,22.5537,22.4443,22.5537,1312.7351148748,0
|
| 299 |
+
IHYF.US,D,20220811,000000,22.6134,22.6333,22.5686,22.5686,5731.4055321716,0
|
| 300 |
+
IHYF.US,D,20220812,000000,22.5935,22.6432,22.5935,22.6134,2863.6924519742,0
|
| 301 |
+
IHYF.US,D,20220815,000000,22.6616,22.6616,22.6616,22.6616,616.1612752054,0
|
| 302 |
+
IHYF.US,D,20220816,000000,22.6233,22.6731,22.6134,22.6134,1162.9667135606,0
|
| 303 |
+
IHYF.US,D,20220817,000000,22.4904,22.4904,22.4904,22.4904,3.0154711674,0
|
| 304 |
+
IHYF.US,D,20220818,000000,22.4642,22.484,22.4642,22.484,1004.1518987442,0
|
| 305 |
+
IHYF.US,D,20220819,000000,22.3647,22.3743,22.3448,22.3448,504.5888420116,0
|
| 306 |
+
IHYF.US,D,20220822,000000,21.9767,21.9767,21.9767,21.9767,5.025785279,0
|
| 307 |
+
IHYF.US,D,20220823,000000,21.9965,21.9966,21.9717,21.9717,915.6980778338,0
|
| 308 |
+
IHYF.US,D,20220824,000000,21.9816,21.9816,21.9667,21.9667,2154.0515705794,0
|
| 309 |
+
IHYF.US,D,20220825,000000,22.0264,22.0264,22.0264,22.0264,11.0567276138,0
|
| 310 |
+
IHYF.US,D,20220826,000000,21.9667,21.9667,21.9319,21.9319,3046.6310361298,0
|
| 311 |
+
IHYF.US,D,20220829,000000,21.8324,21.8324,21.8324,21.8324,8.0412564464,0
|
| 312 |
+
IHYF.US,D,20220830,000000,21.6583,21.6583,21.6583,21.6583,3.0154711674,0
|
| 313 |
+
IHYF.US,D,20220831,000000,21.5887,21.5887,21.529,21.529,630.2334739866,0
|
| 314 |
+
IHYF.US,D,20220901,000000,21.4693,21.4693,21.4693,21.4693,5.025785279,0
|
| 315 |
+
IHYF.US,D,20220902,000000,21.5091,21.5091,21.4942,21.4942,4524.2119081558,0
|
| 316 |
+
IHYF.US,D,20220906,000000,21.5091,21.5091,21.5091,21.5091,25.128926395,0
|
| 317 |
+
IHYF.US,D,20220907,000000,21.4593,21.5787,21.4593,21.5787,2418.4078762548,0
|
| 318 |
+
IHYF.US,D,20220908,000000,21.7081,21.7081,21.7081,21.7081,47.2423816226,0
|
| 319 |
+
IHYF.US,D,20220909,000000,21.8324,21.8324,21.8324,21.8324,12.0618846696,0
|
| 320 |
+
IHYF.US,D,20220912,000000,21.907,21.907,21.8819,21.8819,1550.9573370994,0
|
| 321 |
+
IHYF.US,D,20220914,000000,21.519,21.519,21.519,21.519,21.1082981718,0
|
| 322 |
+
IHYF.US,D,20220915,000000,21.4892,21.4981,21.4373,21.4373,310.5935302422,0
|
| 323 |
+
IHYF.US,D,20220916,000000,21.33,21.33,21.33,21.33,70.360993906,0
|
| 324 |
+
IHYF.US,D,20220919,000000,21.27,21.405,21.27,21.405,1580,0
|
| 325 |
+
IHYF.US,D,20220920,000000,21.325,21.325,21.325,21.325,14,0
|
| 326 |
+
IHYF.US,D,20220921,000000,21.2,21.23,21.2,21.23,747,0
|
| 327 |
+
IHYF.US,D,20220922,000000,21.16,21.16,21.1245,21.1245,144,0
|
| 328 |
+
IHYF.US,D,20220923,000000,20.89,20.92,20.89,20.92,3619,0
|
| 329 |
+
IHYF.US,D,20220926,000000,20.7595,20.7595,20.729,20.7297,685,0
|
| 330 |
+
IHYF.US,D,20220927,000000,20.74,20.74,20.56,20.56,1833,0
|
| 331 |
+
IHYF.US,D,20220928,000000,20.63,20.695,20.63,20.695,222,0
|
| 332 |
+
IHYF.US,D,20220929,000000,20.66,20.66,20.57,20.6146,208,0
|
| 333 |
+
IHYF.US,D,20220930,000000,20.5401,20.555,20.54,20.555,883,0
|
| 334 |
+
IHYF.US,D,20221003,000000,20.715,20.715,20.715,20.715,175,0
|
| 335 |
+
IHYF.US,D,20221004,000000,20.97,21.04,20.97,21.04,627,0
|
| 336 |
+
IHYF.US,D,20221005,000000,21,21.035,21,21.035,591,0
|
| 337 |
+
IHYF.US,D,20221006,000000,21.02,21.03,21.02,21.03,207,0
|
| 338 |
+
IHYF.US,D,20221007,000000,20.88,20.88,20.88,20.88,22,0
|
| 339 |
+
IHYF.US,D,20221010,000000,20.82,20.82,20.8,20.8,467,0
|
| 340 |
+
IHYF.US,D,20221011,000000,20.75,20.75,20.675,20.675,4002,0
|
| 341 |
+
IHYF.US,D,20221012,000000,20.685,20.7,20.665,20.665,832,0
|
| 342 |
+
IHYF.US,D,20221013,000000,20.56,20.705,20.56,20.705,540,0
|
| 343 |
+
IHYF.US,D,20221014,000000,20.64,20.65,20.63,20.63,739,0
|
| 344 |
+
IHYF.US,D,20221017,000000,20.78,20.78,20.765,20.765,342,0
|
| 345 |
+
IHYF.US,D,20221018,000000,20.885,20.885,20.885,20.885,21,0
|
| 346 |
+
IHYF.US,D,20221019,000000,20.8,20.8,20.775,20.775,1097,0
|
| 347 |
+
IHYF.US,D,20221020,000000,20.78,20.83,20.715,20.715,2379,0
|
| 348 |
+
IHYF.US,D,20221021,000000,20.71,20.79,20.71,20.77,1245,0
|
| 349 |
+
IHYF.US,D,20221024,000000,20.68,20.68,20.665,20.665,104,0
|
| 350 |
+
IHYF.US,D,20221025,000000,20.7698,20.81,20.7698,20.79,1303,0
|
| 351 |
+
IHYF.US,D,20221026,000000,20.865,20.865,20.865,20.865,7,0
|
| 352 |
+
IHYF.US,D,20221027,000000,21.01,21.01,21.01,21.01,15,0
|
| 353 |
+
IHYF.US,D,20221028,000000,21.15,21.15,21.15,21.15,1,0
|
| 354 |
+
IHYF.US,D,20221031,000000,21.06,21.07,21.045,21.045,470,0
|
| 355 |
+
IHYF.US,D,20221101,000000,21.04,21.04,21.02,21.02,121,0
|
| 356 |
+
IHYF.US,D,20221102,000000,21.04,21.21,20.96,20.96,4304,0
|
| 357 |
+
IHYF.US,D,20221103,000000,20.85,20.85,20.84,20.845,6690,0
|
| 358 |
+
IHYF.US,D,20221104,000000,20.81,20.9,20.81,20.9,3697,0
|
| 359 |
+
IHYF.US,D,20221107,000000,20.91,20.91,20.885,20.885,3069,0
|
| 360 |
+
IHYF.US,D,20221108,000000,20.94,20.95,20.87,20.8763,51450,0
|
| 361 |
+
IHYF.US,D,20221109,000000,20.82,20.82,20.76,20.76,13096,0
|
| 362 |
+
IHYF.US,D,20221110,000000,21.15,21.15,21.15,21.15,8,0
|
| 363 |
+
IHYF.US,D,20221111,000000,21.24,21.3054,21.22,21.3054,5581,0
|
| 364 |
+
IHYF.US,D,20221114,000000,21.23,21.24,21.215,21.215,3441,0
|
| 365 |
+
IHYF.US,D,20221115,000000,21.34,21.37,21.3322,21.37,1609,0
|
| 366 |
+
IHYF.US,D,20221116,000000,21.345,21.345,21.345,21.345,19,0
|
| 367 |
+
IHYF.US,D,20221117,000000,21.29,21.3,21.29,21.3,4238,0
|
| 368 |
+
IHYF.US,D,20221118,000000,21.28,21.34,21.28,21.325,3774,0
|
| 369 |
+
IHYF.US,D,20221121,000000,21.2,21.2,21.195,21.195,3807,0
|
| 370 |
+
IHYF.US,D,20221122,000000,21.279,21.31,21.279,21.31,993,0
|
| 371 |
+
IHYF.US,D,20221123,000000,21.36,21.44,21.36,21.425,1697,0
|
| 372 |
+
IHYF.US,D,20221125,000000,21.45,21.46,21.45,21.46,4434,0
|
| 373 |
+
IHYF.US,D,20221128,000000,21.36,21.36,21.3,21.3,717,0
|
| 374 |
+
IHYF.US,D,20221129,000000,21.28,21.28,21.28,21.28,57,0
|
| 375 |
+
IHYF.US,D,20221130,000000,21.3,21.5016,21.3,21.5016,3485,0
|
| 376 |
+
IHYF.US,D,20221201,000000,21.555,21.62,21.54,21.62,5886,0
|
| 377 |
+
IHYF.US,D,20221202,000000,21.55,21.65,21.55,21.65,629,0
|
| 378 |
+
IHYF.US,D,20221205,000000,21.55,21.55,21.52,21.545,3600,0
|
| 379 |
+
IHYF.US,D,20221206,000000,21.5,21.5096,21.48,21.48,1572,0
|
| 380 |
+
IHYF.US,D,20221208,000000,21.54,21.57,21.54,21.565,7734,0
|
| 381 |
+
IHYF.US,D,20221209,000000,21.51,21.55,21.51,21.5399,1901,0
|
| 382 |
+
IHYF.US,D,20221212,000000,21.6,21.6,21.6,21.6,23,0
|
| 383 |
+
IHYF.US,D,20221213,000000,21.725,21.725,21.725,21.725,185,0
|
| 384 |
+
IHYF.US,D,20221214,000000,21.76,21.78,21.74,21.74,7176,0
|
| 385 |
+
IHYF.US,D,20221215,000000,21.7,21.705,21.63,21.65,38383,0
|
| 386 |
+
IHYF.US,D,20221216,000000,21.575,21.575,21.575,21.575,1,0
|
| 387 |
+
IHYF.US,D,20221219,000000,21.34,21.34,21.305,21.305,4913,0
|
| 388 |
+
IHYF.US,D,20221220,000000,21.21,21.27,21.21,21.26,4791,0
|
| 389 |
+
IHYF.US,D,20221221,000000,21.32,21.36,21.32,21.33,1905,0
|
| 390 |
+
IHYF.US,D,20221222,000000,21.299,21.315,21.285,21.315,1003,0
|
| 391 |
+
IHYF.US,D,20221223,000000,21.32,21.32,21.32,21.32,11,0
|
| 392 |
+
IHYF.US,D,20221227,000000,21.2505,21.2505,21.235,21.235,110,0
|
| 393 |
+
IHYF.US,D,20221228,000000,21.21,21.21,21.01,21.01,121257,0
|
| 394 |
+
IHYF.US,D,20221229,000000,21.075,21.075,21.02,21.065,1614,0
|
| 395 |
+
IHYF.US,D,20221230,000000,21.03,21.0399,21.03,21.035,2957,0
|
| 396 |
+
IHYF.US,D,20230103,000000,21.19,21.19,21.19,21.19,68,0
|
| 397 |
+
IHYF.US,D,20230104,000000,21.25,21.25,21.235,21.235,715,0
|
| 398 |
+
IHYF.US,D,20230105,000000,21.26,21.33,21.2599,21.33,351,0
|
| 399 |
+
IHYF.US,D,20230106,000000,21.575,21.575,21.575,21.575,2,0
|
| 400 |
+
IHYF.US,D,20230109,000000,21.68,21.68,21.68,21.68,4,0
|
| 401 |
+
IHYF.US,D,20230110,000000,21.69,21.695,21.69,21.695,305,0
|
| 402 |
+
IHYF.US,D,20230111,000000,21.82,21.82,21.795,21.795,295,0
|
| 403 |
+
IHYF.US,D,20230112,000000,21.885,21.885,21.885,21.885,104,0
|
| 404 |
+
IHYF.US,D,20230113,000000,21.92,21.97,21.91,21.97,878,0
|
| 405 |
+
IHYF.US,D,20230117,000000,21.91,21.91,21.91,21.91,14,0
|
| 406 |
+
IHYF.US,D,20230118,000000,21.95,21.95,21.95,21.95,162,0
|
| 407 |
+
IHYF.US,D,20230119,000000,21.87,21.95,21.87,21.895,63384,0
|
| 408 |
+
IHYF.US,D,20230120,000000,21.895,21.895,21.895,21.895,53,0
|
| 409 |
+
IHYF.US,D,20230123,000000,21.751,21.77,21.75,21.77,4098,0
|
| 410 |
+
IHYF.US,D,20230124,000000,21.79,21.81,21.775,21.775,668,0
|
| 411 |
+
IHYF.US,D,20230125,000000,21.81,21.81,21.81,21.81,12,0
|
| 412 |
+
IHYF.US,D,20230126,000000,21.875,21.875,21.875,21.875,22,0
|
| 413 |
+
IHYF.US,D,20230127,000000,21.85,21.85,21.8403,21.8403,235,0
|
| 414 |
+
IHYF.US,D,20230130,000000,21.82,21.82,21.765,21.765,125,0
|
| 415 |
+
IHYF.US,D,20230131,000000,21.8,21.8,21.8,21.8,59,0
|
| 416 |
+
IHYF.US,D,20230201,000000,21.9197,22.02,21.9197,22.02,161,0
|
| 417 |
+
IHYF.US,D,20230202,000000,22.16,22.25,22.16,22.25,1502,0
|
| 418 |
+
IHYF.US,D,20230203,000000,22.15,22.15,22.08,22.1,1307,0
|
| 419 |
+
IHYF.US,D,20230206,000000,21.95,21.95,21.9006,21.9006,333,0
|
| 420 |
+
IHYF.US,D,20230207,000000,21.9,21.97,21.88,21.97,3933,0
|
| 421 |
+
IHYF.US,D,20230208,000000,21.91,21.91,21.85,21.85,967,0
|
| 422 |
+
IHYF.US,D,20230209,000000,21.93,21.93,21.83,21.83,576,0
|
| 423 |
+
IHYF.US,D,20230210,000000,21.72,21.74,21.69,21.69,488,0
|
| 424 |
+
IHYF.US,D,20230213,000000,21.64,21.68,21.64,21.68,561,0
|
| 425 |
+
IHYF.US,D,20230214,000000,21.64,21.685,21.64,21.685,120,0
|
| 426 |
+
IHYF.US,D,20230215,000000,21.6,21.68,21.6,21.66,19347,0
|
| 427 |
+
IHYF.US,D,20230216,000000,21.55,21.55,21.55,21.55,20,0
|
| 428 |
+
IHYF.US,D,20230217,000000,21.55,21.62,21.55,21.62,3518,0
|
| 429 |
+
IHYF.US,D,20230221,000000,21.372,21.39,21.29,21.29,675,0
|
| 430 |
+
IHYF.US,D,20230222,000000,21.32,21.335,21.32,21.335,1008,0
|
| 431 |
+
IHYF.US,D,20230223,000000,21.5,21.5,21.5,21.5,18,0
|
| 432 |
+
IHYF.US,D,20230224,000000,21.43,21.43,21.425,21.425,365,0
|
| 433 |
+
IHYF.US,D,20230227,000000,21.507,21.53,21.507,21.53,776,0
|
| 434 |
+
IHYF.US,D,20230228,000000,21.49,21.49,21.49,21.49,61,0
|
| 435 |
+
IHYF.US,D,20230301,000000,21.455,21.455,21.455,21.455,1117,0
|
| 436 |
+
IHYF.US,D,20230302,000000,21.4,21.45,21.4,21.45,2341,0
|
| 437 |
+
IHYF.US,D,20230303,000000,21.57,21.575,21.57,21.575,1339,0
|
| 438 |
+
IHYF.US,D,20230306,000000,21.63,21.63,21.63,21.63,32,0
|
| 439 |
+
IHYF.US,D,20230307,000000,21.6,21.6,21.51,21.51,912,0
|
| 440 |
+
IHYF.US,D,20230308,000000,21.54,21.54,21.45,21.45,2186,0
|
| 441 |
+
IHYF.US,D,20230309,000000,21.46,21.46,21.4,21.4,11986,0
|
| 442 |
+
IHYF.US,D,20230310,000000,21.39,21.5,21.3329,21.3329,31852,0
|
| 443 |
+
IHYF.US,D,20230313,000000,21.3,21.32,21.2761,21.2761,15817,0
|
| 444 |
+
IHYF.US,D,20230314,000000,21.4,21.4,21.369,21.375,2043,0
|
| 445 |
+
IHYF.US,D,20230315,000000,21.26,21.29,21.22,21.22,5241,0
|
| 446 |
+
IHYF.US,D,20230316,000000,21.26,21.3259,21.26,21.3259,4067,0
|
| 447 |
+
IHYF.US,D,20230317,000000,21.26,21.26,21.26,21.26,14,0
|
| 448 |
+
IHYF.US,D,20230320,000000,21.1,21.129,21.0917,21.0966,14304,0
|
| 449 |
+
IHYF.US,D,20230321,000000,21.1499,21.17,21.149,21.17,1369,0
|
| 450 |
+
IHYF.US,D,20230322,000000,21.18,21.24,21.1579,21.1579,1146,0
|
| 451 |
+
IHYF.US,D,20230323,000000,21.24,21.28,21.21,21.23,62033,0
|
| 452 |
+
IHYF.US,D,20230324,000000,21.11,21.14,21.11,21.13,4661,0
|
| 453 |
+
IHYF.US,D,20230327,000000,21.17,21.17,21.1602,21.165,10687,0
|
| 454 |
+
IHYF.US,D,20230328,000000,21.09,21.13,21.09,21.09,9253,0
|
| 455 |
+
IHYF.US,D,20230329,000000,21.17,21.21,21.1699,21.195,2569,0
|
| 456 |
+
IHYF.US,D,20230330,000000,21.27,21.32,21.2699,21.32,1438,0
|
| 457 |
+
IHYF.US,D,20230331,000000,21.4199,21.54,21.395,21.54,2483,0
|
| 458 |
+
IHYF.US,D,20230403,000000,21.56,21.61,21.55,21.595,77958,0
|
| 459 |
+
IHYF.US,D,20230404,000000,21.57,21.645,21.56,21.56,2219,0
|
| 460 |
+
IHYF.US,D,20230405,000000,21.5485,21.5485,21.49,21.51,2164,0
|
| 461 |
+
IHYF.US,D,20230406,000000,21.4716,21.55,21.4716,21.55,2751,0
|
| 462 |
+
IHYF.US,D,20230410,000000,21.51,21.54,21.48,21.5198,13521,0
|
| 463 |
+
IHYF.US,D,20230411,000000,21.54,21.58,21.54,21.555,5492,0
|
| 464 |
+
IHYF.US,D,20230412,000000,21.5901,21.5987,21.59,21.5987,653,0
|
| 465 |
+
IHYF.US,D,20230413,000000,21.65,21.72,21.65,21.7,45420,0
|
| 466 |
+
IHYF.US,D,20230414,000000,21.64,21.67,21.62,21.63,25685,0
|
| 467 |
+
IHYF.US,D,20230417,000000,21.615,21.63,21.58,21.63,1504,0
|
| 468 |
+
IHYF.US,D,20230418,000000,21.62,21.64,21.59,21.62,3527,0
|
| 469 |
+
IHYF.US,D,20230419,000000,21.5501,21.59,21.5501,21.57,7273,0
|
| 470 |
+
IHYF.US,D,20230420,000000,21.54,21.55,21.53,21.535,3554,0
|
| 471 |
+
IHYF.US,D,20230421,000000,21.5608,21.61,21.5608,21.6,4550,0
|
| 472 |
+
IHYF.US,D,20230424,000000,21.4901,21.515,21.49,21.515,2491,0
|
| 473 |
+
IHYF.US,D,20230425,000000,21.51,21.53,21.5,21.5,1420,0
|
| 474 |
+
IHYF.US,D,20230426,000000,21.5,21.5,21.465,21.465,3399,0
|
| 475 |
+
IHYF.US,D,20230427,000000,21.5,21.525,21.493,21.525,4885,0
|
| 476 |
+
IHYF.US,D,20230428,000000,21.51,21.58,21.51,21.565,4957,0
|
| 477 |
+
IHYF.US,D,20230501,000000,21.5695,21.5695,21.51,21.51,2069,0
|
| 478 |
+
IHYF.US,D,20230502,000000,21.46,21.475,21.43,21.44,10544,0
|
| 479 |
+
IHYF.US,D,20230503,000000,21.465,21.47,21.465,21.47,212,0
|
| 480 |
+
IHYF.US,D,20230504,000000,21.3915,21.3915,21.36,21.36,170,0
|
| 481 |
+
IHYF.US,D,20230505,000000,21.42,21.46,21.4,21.45,9000,0
|
| 482 |
+
IHYF.US,D,20230508,000000,21.44,21.44,21.41,21.41,3433,0
|
| 483 |
+
IHYF.US,D,20230509,000000,21.44,21.44,21.365,21.365,4242,0
|
| 484 |
+
IHYF.US,D,20230510,000000,21.47,21.47,21.4125,21.45,1307,0
|
| 485 |
+
IHYF.US,D,20230511,000000,21.44,21.44,21.391,21.415,1878,0
|
| 486 |
+
IHYF.US,D,20230512,000000,21.44,21.44,21.37,21.385,5872,0
|
| 487 |
+
IHYF.US,D,20230515,000000,21.37,21.39,21.33,21.33,10242,0
|
| 488 |
+
IHYF.US,D,20230516,000000,21.295,21.31,21.26,21.26,5215,0
|
| 489 |
+
IHYF.US,D,20230517,000000,21.24,21.275,21.24,21.275,183,0
|
| 490 |
+
IHYF.US,D,20230518,000000,21.25,21.28,21.24,21.275,3788,0
|
| 491 |
+
IHYF.US,D,20230519,000000,21.26,21.27,21.231,21.27,445,0
|
| 492 |
+
IHYF.US,D,20230522,000000,21.16,21.2,21.16,21.175,1745,0
|
| 493 |
+
IHYF.US,D,20230523,000000,21.19,21.19,21.15,21.15,1949,0
|
| 494 |
+
IHYF.US,D,20230524,000000,21.14,21.14,21.055,21.055,6731,0
|
| 495 |
+
IHYF.US,D,20230525,000000,21.12,21.12,21.065,21.065,734,0
|
| 496 |
+
IHYF.US,D,20230526,000000,21.1,21.1384,21.08,21.13,6208,0
|
| 497 |
+
IHYF.US,D,20230530,000000,21.21,21.21,21.1602,21.19,3195,0
|
| 498 |
+
IHYF.US,D,20230531,000000,21.22,21.23,21.2,21.2,883,0
|
| 499 |
+
IHYF.US,D,20230601,000000,21.239,21.3,21.239,21.285,1791,0
|
| 500 |
+
IHYF.US,D,20230602,000000,21.39,21.44,21.37,21.44,1199,0
|
| 501 |
+
IHYF.US,D,20230605,000000,21.43,21.43,21.38,21.38,781,0
|
| 502 |
+
IHYF.US,D,20230606,000000,21.37,21.43,21.37,21.42,22532,0
|
| 503 |
+
IHYF.US,D,20230607,000000,21.46,21.46,21.4,21.4,13012,0
|
| 504 |
+
IHYF.US,D,20230608,000000,21.43,21.46,21.3903,21.445,4567,0
|
| 505 |
+
IHYF.US,D,20230609,000000,21.47,21.47,21.47,21.47,229,0
|
| 506 |
+
IHYF.US,D,20230612,000000,21.48,21.49,21.47,21.485,3515,0
|
| 507 |
+
IHYF.US,D,20230613,000000,21.39,21.51,21.39,21.47,1961,0
|
| 508 |
+
IHYF.US,D,20230614,000000,21.44,21.51,21.44,21.45,8452,0
|
| 509 |
+
IHYF.US,D,20230615,000000,21.53,21.63,21.53,21.58,19657,0
|
| 510 |
+
IHYF.US,D,20230616,000000,21.575,21.6,21.575,21.5883,4902,0
|
| 511 |
+
IHYF.US,D,20230620,000000,21.47,21.5,21.45,21.465,15888,0
|
| 512 |
+
IHYF.US,D,20230621,000000,21.46,21.46,21.4,21.41,5384,0
|
| 513 |
+
IHYF.US,D,20230622,000000,21.39,21.395,21.3899,21.395,4855,0
|
| 514 |
+
IHYF.US,D,20230623,000000,21.37,21.37,21.31,21.31,7837,0
|
| 515 |
+
IHYF.US,D,20230626,000000,21.339,21.35,21.31,21.34,4514,0
|
| 516 |
+
IHYF.US,D,20230627,000000,21.39,21.43,21.37,21.41,5254,0
|
| 517 |
+
IHYF.US,D,20230628,000000,21.46,21.485,21.4599,21.485,12195,0
|
| 518 |
+
IHYF.US,D,20230629,000000,21.52,21.52,21.475,21.51,12253,0
|
| 519 |
+
IHYF.US,D,20230630,000000,21.55,21.59,21.545,21.58,2705,0
|
| 520 |
+
IHYF.US,D,20230703,000000,21.589,21.59,21.56,21.56,1885,0
|
| 521 |
+
IHYF.US,D,20230705,000000,21.54,21.54,21.52,21.52,3637,0
|
| 522 |
+
IHYF.US,D,20230706,000000,21.39,21.4,21.3604,21.385,7683,0
|
| 523 |
+
IHYF.US,D,20230707,000000,21.4,21.459,21.4,21.405,401,0
|
| 524 |
+
IHYF.US,D,20230710,000000,21.421,21.4694,21.421,21.4694,1338,0
|
| 525 |
+
IHYF.US,D,20230711,000000,21.51,21.5493,21.5,21.545,7389,0
|
| 526 |
+
IHYF.US,D,20230712,000000,21.6899,21.71,21.67,21.71,2113,0
|
| 527 |
+
IHYF.US,D,20230713,000000,21.81,21.83,21.79,21.83,3225,0
|
| 528 |
+
IHYF.US,D,20230714,000000,21.83,21.83,21.755,21.755,1363,0
|
| 529 |
+
IHYF.US,D,20230717,000000,21.74,21.7499,21.72,21.72,5216,0
|
| 530 |
+
IHYF.US,D,20230718,000000,21.76,21.8,21.76,21.8,3509,0
|
| 531 |
+
IHYF.US,D,20230719,000000,21.85,21.85,21.82,21.82,17560,0
|
| 532 |
+
IHYF.US,D,20230720,000000,21.76,21.77,21.74,21.755,3337,0
|
| 533 |
+
IHYF.US,D,20230721,000000,21.76,21.77,21.76,21.77,1021,0
|
| 534 |
+
IHYF.US,D,20230724,000000,21.68,21.69,21.66,21.66,2213,0
|
| 535 |
+
IHYF.US,D,20230725,000000,21.6318,21.67,21.6202,21.64,7051,0
|
| 536 |
+
IHYF.US,D,20230726,000000,21.6599,21.66,21.65,21.66,4413,0
|
| 537 |
+
IHYF.US,D,20230727,000000,21.74,21.74,21.639,21.64,6156,0
|
| 538 |
+
IHYF.US,D,20230728,000000,21.68,21.71,21.68,21.7,656,0
|
| 539 |
+
IHYF.US,D,20230731,000000,21.74,21.78,21.7316,21.78,3366,0
|
| 540 |
+
IHYF.US,D,20230801,000000,21.74,21.74,21.6982,21.6982,1440,0
|
| 541 |
+
IHYF.US,D,20230802,000000,21.64,21.64,21.6,21.6051,7170,0
|
| 542 |
+
IHYF.US,D,20230803,000000,21.58,21.58,21.57,21.57,813,0
|
| 543 |
+
IHYF.US,D,20230804,000000,21.59,21.65,21.5725,21.65,1768,0
|
| 544 |
+
IHYF.US,D,20230807,000000,21.699,21.7,21.685,21.685,446,0
|
| 545 |
+
IHYF.US,D,20230808,000000,21.69,21.705,21.6899,21.705,786,0
|
| 546 |
+
IHYF.US,D,20230809,000000,21.73,21.73,21.715,21.715,787,0
|
| 547 |
+
IHYF.US,D,20230810,000000,21.82,21.82,21.76,21.76,10798,0
|
| 548 |
+
IHYF.US,D,20230811,000000,21.76,21.76,21.73,21.73,1536,0
|
| 549 |
+
IHYF.US,D,20230814,000000,21.69,21.72,21.67,21.69,7587,0
|
| 550 |
+
IHYF.US,D,20230815,000000,21.68,21.68,21.66,21.66,803,0
|
| 551 |
+
IHYF.US,D,20230816,000000,21.67,21.68,21.64,21.64,4424,0
|
| 552 |
+
IHYF.US,D,20230817,000000,21.61,21.62,21.53,21.53,2210,0
|
| 553 |
+
IHYF.US,D,20230818,000000,21.539,21.56,21.53,21.5447,13745,0
|
| 554 |
+
IHYF.US,D,20230821,000000,21.44,21.44,21.38,21.4,2006,0
|
| 555 |
+
IHYF.US,D,20230822,000000,21.41,21.42,21.38,21.38,5089,0
|
| 556 |
+
IHYF.US,D,20230823,000000,21.44,21.52,21.44,21.52,10310,0
|
| 557 |
+
IHYF.US,D,20230824,000000,21.495,21.495,21.43,21.43,485,0
|
| 558 |
+
IHYF.US,D,20230825,000000,21.44,21.48,21.44,21.47,836,0
|
| 559 |
+
IHYF.US,D,20230828,000000,21.5196,21.545,21.5099,21.545,1581,0
|
| 560 |
+
IHYF.US,D,20230829,000000,21.59,21.6059,21.5899,21.6059,478,0
|
| 561 |
+
IHYF.US,D,20230830,000000,21.655,21.655,21.655,21.655,49,0
|
| 562 |
+
IHYF.US,D,20230831,000000,21.67,21.68,21.67,21.68,574,0
|
| 563 |
+
IHYF.US,D,20230901,000000,21.7,21.75,21.67,21.7,20207,0
|
| 564 |
+
IHYF.US,D,20230905,000000,21.66,21.68,21.6,21.6063,7890,0
|
| 565 |
+
IHYF.US,D,20230906,000000,21.58,21.58,21.55,21.5698,22937,0
|
| 566 |
+
IHYF.US,D,20230907,000000,21.59,21.605,21.59,21.605,311,0
|
| 567 |
+
IHYF.US,D,20230908,000000,21.63,21.67,21.63,21.6346,32213,0
|
| 568 |
+
IHYF.US,D,20230911,000000,21.63,21.7199,21.63,21.64,19197,0
|
| 569 |
+
IHYF.US,D,20230912,000000,21.64,21.64,21.61,21.63,6312,0
|
| 570 |
+
IHYF.US,D,20230913,000000,21.66,21.67,21.64,21.64,42167,0
|
| 571 |
+
IHYF.US,D,20230914,000000,21.7,21.7,21.6999,21.7,3889,0
|
| 572 |
+
IHYF.US,D,20230915,000000,21.64,21.6698,21.64,21.6499,8897,0
|
| 573 |
+
IHYF.US,D,20230918,000000,21.5,21.52,21.5,21.505,2608,0
|
| 574 |
+
IHYF.US,D,20230919,000000,21.48,21.48,21.46,21.48,3202,0
|
| 575 |
+
IHYF.US,D,20230920,000000,21.48,21.5,21.46,21.47,2116,0
|
| 576 |
+
IHYF.US,D,20230921,000000,21.41,21.42,21.36,21.37,96837,0
|
| 577 |
+
IHYF.US,D,20230922,000000,21.3798,21.38,21.37,21.37,3722,0
|
| 578 |
+
IHYF.US,D,20230925,000000,21.33,21.365,21.33,21.34,7219,0
|
| 579 |
+
IHYF.US,D,20230926,000000,21.26,21.27,21.25,21.26,2884,0
|
| 580 |
+
IHYF.US,D,20230927,000000,21.29,21.29,21.22,21.2268,16128,0
|
| 581 |
+
IHYF.US,D,20230928,000000,21.2,21.27,21.2,21.26,9518,0
|
| 582 |
+
IHYF.US,D,20230929,000000,21.34,21.3594,21.3,21.31,17913,0
|
| 583 |
+
IHYF.US,D,20231002,000000,21.23,21.5,21.195,21.1988,55858,0
|
| 584 |
+
IHYF.US,D,20231003,000000,21.09,21.09,21,21,11155,0
|
| 585 |
+
IHYF.US,D,20231004,000000,21.01,21.04,20.98,21.0059,5809,0
|
| 586 |
+
IHYF.US,D,20231005,000000,21,21.04,21,21.0305,8780,0
|
| 587 |
+
IHYF.US,D,20231006,000000,20.9913,21.0599,20.9913,21.05,3004,0
|
| 588 |
+
IHYF.US,D,20231009,000000,21.065,21.13,21.065,21.13,4106,0
|
| 589 |
+
IHYF.US,D,20231010,000000,21.19,21.23,21.19,21.2,9491,0
|
| 590 |
+
IHYF.US,D,20231011,000000,21.23,21.23,21.17,21.19,11951,0
|
| 591 |
+
IHYF.US,D,20231012,000000,21.18,21.199,21.1378,21.1378,3138,0
|
| 592 |
+
IHYF.US,D,20231013,000000,21.18,21.18,21.12,21.12,149,0
|
| 593 |
+
IHYF.US,D,20231016,000000,21.09,21.22,21.09,21.15,15214,0
|
| 594 |
+
IHYF.US,D,20231017,000000,21.04,21.04,21.03,21.03,572,0
|
| 595 |
+
IHYF.US,D,20231018,000000,21.02,21.03,20.9299,20.9466,34578,0
|
| 596 |
+
IHYF.US,D,20231019,000000,20.92,20.94,20.89,20.89,37817,0
|
| 597 |
+
IHYF.US,D,20231020,000000,20.84,20.89,20.84,20.86,5030,0
|
| 598 |
+
IHYF.US,D,20231023,000000,20.78,20.88,20.78,20.8231,21429,0
|
| 599 |
+
IHYF.US,D,20231024,000000,20.88,20.91,20.86,20.91,15539,0
|
| 600 |
+
IHYF.US,D,20231025,000000,20.88,20.88,20.8314,20.85,1557,0
|
| 601 |
+
IHYF.US,D,20231026,000000,20.83,20.87,20.82,20.82,29547,0
|
| 602 |
+
IHYF.US,D,20231027,000000,20.86,20.88,20.84,20.88,13342,0
|
| 603 |
+
IHYF.US,D,20231030,000000,20.845,20.87,20.84,20.845,11029,0
|
| 604 |
+
IHYF.US,D,20231031,000000,20.84,20.895,20.84,20.895,1769,0
|
| 605 |
+
IHYF.US,D,20231101,000000,20.93,21,20.93,20.965,8877,0
|
| 606 |
+
IHYF.US,D,20231102,000000,21.14,21.2,21.14,21.2,4968,0
|
| 607 |
+
IHYF.US,D,20231103,000000,21.37,21.43,21.33,21.4,8424,0
|
| 608 |
+
IHYF.US,D,20231106,000000,21.44,21.44,21.38,21.42,6302,0
|
| 609 |
+
IHYF.US,D,20231107,000000,21.35,21.365,21.33,21.365,3867,0
|
| 610 |
+
IHYF.US,D,20231108,000000,21.36,21.41,21.36,21.38,6504,0
|
| 611 |
+
IHYF.US,D,20231109,000000,21.36,21.36,21.29,21.3187,5070,0
|
| 612 |
+
IHYF.US,D,20231110,000000,21.27,21.35,21.27,21.35,7915,0
|
| 613 |
+
IHYF.US,D,20231113,000000,21.36,21.38,21.335,21.38,8292,0
|
| 614 |
+
IHYF.US,D,20231114,000000,21.54,21.57,21.535,21.535,4271,0
|
| 615 |
+
IHYF.US,D,20231115,000000,21.57,21.6,21.53,21.55,17533,0
|
| 616 |
+
IHYF.US,D,20231116,000000,21.54,21.57,21.51,21.52,33883,0
|
| 617 |
+
IHYF.US,D,20231117,000000,21.55,21.58,21.54,21.565,4418,0
|
| 618 |
+
IHYF.US,D,20231120,000000,21.39,21.52,21.39,21.48,8986,0
|
| 619 |
+
IHYF.US,D,20231121,000000,21.48,21.54,21.48,21.54,5139,0
|
| 620 |
+
IHYF.US,D,20231122,000000,21.53,21.6,21.53,21.5697,26467,0
|
| 621 |
+
IHYF.US,D,20231124,000000,21.5455,21.5455,21.5455,21.5455,58,0
|
| 622 |
+
IHYF.US,D,20231127,000000,21.51,21.57,21.51,21.5654,7756,0
|
| 623 |
+
IHYF.US,D,20231128,000000,21.54,21.65,21.54,21.645,67981,0
|
| 624 |
+
IHYF.US,D,20231129,000000,21.73,21.79,21.73,21.7782,11848,0
|
| 625 |
+
IHYF.US,D,20231130,000000,21.75,21.77,21.7491,21.7491,16355,0
|
| 626 |
+
IHYF.US,D,20231201,000000,21.76,21.86,21.76,21.84,16547,0
|
| 627 |
+
IHYF.US,D,20231204,000000,21.86,21.8899,21.83,21.88,16670,0
|
| 628 |
+
IHYF.US,D,20231205,000000,21.89,21.92,21.89,21.895,9916,0
|
| 629 |
+
IHYF.US,D,20231206,000000,21.92,21.94,21.87,21.89,13111,0
|
| 630 |
+
IHYF.US,D,20231207,000000,21.93,21.95,21.91,21.95,2012,0
|
| 631 |
+
IHYF.US,D,20231208,000000,21.895,21.895,21.83,21.86,16940,0
|
| 632 |
+
IHYF.US,D,20231211,000000,21.8401,21.8401,21.81,21.84,2886,0
|
| 633 |
+
IHYF.US,D,20231212,000000,21.85,21.9,21.85,21.9,18947,0
|
| 634 |
+
IHYF.US,D,20231213,000000,21.94,22.1,21.91,22.0846,44541,0
|
| 635 |
+
IHYF.US,D,20231214,000000,22.29,22.35,22.28,22.33,14734,0
|
| 636 |
+
IHYF.US,D,20231215,000000,22.3,22.305,22.29,22.2957,3562,0
|
| 637 |
+
IHYF.US,D,20231218,000000,22.15,22.17,22.1,22.1428,12205,0
|
| 638 |
+
IHYF.US,D,20231219,000000,22.15,22.21,22.12,22.21,12163,0
|
| 639 |
+
IHYF.US,D,20231220,000000,22.23,22.27,22.22,22.2647,1483,0
|
| 640 |
+
IHYF.US,D,20231221,000000,22.31,22.33,22.28,22.32,7915,0
|
| 641 |
+
IHYF.US,D,20231222,000000,22.335,22.34,22.315,22.315,4132,0
|
| 642 |
+
IHYF.US,D,20231226,000000,22.32,22.36,22.3,22.325,2098,0
|
| 643 |
+
IHYF.US,D,20231227,000000,22.35,22.421,22.35,22.421,1413,0
|
| 644 |
+
IHYF.US,D,20231228,000000,22.39,22.41,22.39,22.4,2910,0
|
| 645 |
+
IHYF.US,D,20231229,000000,22.4,22.41,22.3847,22.3849,1783,0
|
| 646 |
+
IHYF.US,D,20240102,000000,22.275,22.28,22.22,22.23,6898,0
|
| 647 |
+
IHYF.US,D,20240103,000000,22.21,22.21,22.13,22.155,12574,0
|
| 648 |
+
IHYF.US,D,20240104,000000,22.15,22.17,22.14,22.1449,7811,0
|
| 649 |
+
IHYF.US,D,20240105,000000,22.14,22.15,22.08,22.12,6774,0
|
| 650 |
+
IHYF.US,D,20240108,000000,22.17,22.2496,22.17,22.225,3547,0
|
| 651 |
+
IHYF.US,D,20240109,000000,22.2595,22.28,22.25,22.25,2941,0
|
| 652 |
+
IHYF.US,D,20240110,000000,22.2605,22.32,22.2602,22.2955,4960,0
|
| 653 |
+
IHYF.US,D,20240111,000000,22.28,22.36,22.28,22.34,5211,0
|
| 654 |
+
IHYF.US,D,20240112,000000,22.38,22.41,22.33,22.4009,11256,0
|
| 655 |
+
IHYF.US,D,20240116,000000,22.35,22.35,22.31,22.311,1806,0
|
| 656 |
+
IHYF.US,D,20240117,000000,22.22,22.28,22.19,22.25,21653,0
|
| 657 |
+
IHYF.US,D,20240118,000000,22.23,22.26,22.19,22.2396,12344,0
|
| 658 |
+
IHYF.US,D,20240119,000000,22.27,22.27,22.21,22.25,8920,0
|
| 659 |
+
IHYF.US,D,20240122,000000,22.19,22.22,22.16,22.1767,30345,0
|
| 660 |
+
IHYF.US,D,20240123,000000,22.17,22.18,22.12,22.14,2959,0
|
| 661 |
+
IHYF.US,D,20240124,000000,22.17,22.25,22.16,22.1641,32907,0
|
| 662 |
+
IHYF.US,D,20240125,000000,22.2,22.25,22.2,22.25,1444,0
|
| 663 |
+
IHYF.US,D,20240126,000000,22.23,22.31,22.23,22.285,15342,0
|
| 664 |
+
IHYF.US,D,20240129,000000,22.25,22.32,22.25,22.295,2144,0
|
| 665 |
+
IHYF.US,D,20240130,000000,22.32,22.32,22.26,22.29,16512,0
|
| 666 |
+
IHYF.US,D,20240131,000000,22.33,22.33,22.2,22.2542,18888,0
|
| 667 |
+
IHYF.US,D,20240201,000000,22.32,22.3685,22.31,22.35,29966,0
|
| 668 |
+
IHYF.US,D,20240202,000000,22.3,22.32,22.23,22.2778,25653,0
|
| 669 |
+
IHYF.US,D,20240205,000000,22.21,22.23,22.17,22.185,5282,0
|
| 670 |
+
IHYF.US,D,20240206,000000,22.22,22.25,22.22,22.25,2093,0
|
| 671 |
+
IHYF.US,D,20240207,000000,22.3,22.33,22.23,22.29,44127,0
|
| 672 |
+
IHYF.US,D,20240208,000000,22.29,22.29,22.16,22.24,91942,0
|
| 673 |
+
IHYF.US,D,20240209,000000,22.3,22.3042,22.22,22.3,27266,0
|
| 674 |
+
IHYF.US,D,20240212,000000,22.33,22.33,22.27,22.28,65746,0
|
| 675 |
+
IHYF.US,D,20240213,000000,22.16,22.17,22.07,22.09,35660,0
|
| 676 |
+
IHYF.US,D,20240214,000000,22.15,22.2,22.13,22.179,6803,0
|
| 677 |
+
IHYF.US,D,20240215,000000,22.19,22.19,22.13,22.17,45609,0
|
| 678 |
+
IHYF.US,D,20240216,000000,22.16,22.19,22.13,22.1558,23969,0
|
| 679 |
+
IHYF.US,D,20240220,000000,22.04,22.1,22.02,22.075,182481,0
|
| 680 |
+
IHYF.US,D,20240221,000000,22.075,22.075,21.96,21.9807,10651,0
|
| 681 |
+
IHYF.US,D,20240222,000000,22.07,22.09,22.03,22.06,24763,0
|
| 682 |
+
IHYF.US,D,20240223,000000,22.1,22.1,22.05,22.075,12225,0
|
| 683 |
+
IHYF.US,D,20240226,000000,22.085,22.085,22.05,22.0577,947,0
|
| 684 |
+
IHYF.US,D,20240227,000000,22.03,22.05,22,22.04,17910,0
|
| 685 |
+
IHYF.US,D,20240228,000000,22.05,22.09,22.03,22.09,9547,0
|
| 686 |
+
IHYF.US,D,20240229,000000,22.075,22.09,22.06,22.08,5326,0
|
| 687 |
+
IHYF.US,D,20240301,000000,22.11,22.17,22.1,22.1454,4047,0
|
| 688 |
+
IHYF.US,D,20240304,000000,22.14,22.15,22.12,22.1309,10158,0
|
| 689 |
+
IHYF.US,D,20240305,000000,22.13,22.16,22.12,22.155,4724,0
|
| 690 |
+
IHYF.US,D,20240306,000000,22.161,22.1727,22.161,22.1727,108,0
|
| 691 |
+
IHYF.US,D,20240307,000000,22.23,22.23,22.23,22.23,107,0
|
| 692 |
+
IHYF.US,D,20240308,000000,22.19,22.24,22.19,22.2308,21309,0
|
| 693 |
+
IHYF.US,D,20240311,000000,22.25,22.25,22.21,22.2258,2395,0
|
| 694 |
+
IHYF.US,D,20240312,000000,22.24,22.2599,22.23,22.24,1828,0
|
| 695 |
+
IHYF.US,D,20240313,000000,22.25,22.27,22.2499,22.2691,11920,0
|
| 696 |
+
IHYF.US,D,20240314,000000,22.25,22.26,22.16,22.185,3046,0
|
| 697 |
+
IHYF.US,D,20240315,000000,22.19,22.19,22.15,22.1546,3095,0
|
| 698 |
+
IHYF.US,D,20240318,000000,22.031,22.08,22.031,22.0553,576,0
|
| 699 |
+
IHYF.US,D,20240319,000000,22.065,22.139,22.065,22.1295,4381,0
|
| 700 |
+
IHYF.US,D,20240320,000000,22.17,22.1805,22.16,22.1805,481,0
|
| 701 |
+
IHYF.US,D,20240321,000000,22.18,22.25,22.18,22.2154,25188,0
|
| 702 |
+
IHYF.US,D,20240322,000000,22.25,22.26,22.22,22.235,1959,0
|
| 703 |
+
IHYF.US,D,20240325,000000,22.2,22.25,22.2,22.2296,8165,0
|
| 704 |
+
IHYF.US,D,20240326,000000,22.17,22.23,22.16,22.1899,12895,0
|
| 705 |
+
IHYF.US,D,20240327,000000,22.21,22.39,22.21,22.3665,45418,0
|
| 706 |
+
IHYF.US,D,20240328,000000,22.34,22.39,22.34,22.35,4360,0
|
| 707 |
+
IHYF.US,D,20240401,000000,22.26,22.3028,22.26,22.3028,28046,0
|
| 708 |
+
IHYF.US,D,20240402,000000,22.23,22.25,22.19,22.2204,11884,0
|
| 709 |
+
IHYF.US,D,20240403,000000,22.1702,22.24,22.16,22.24,15302,0
|
| 710 |
+
IHYF.US,D,20240404,000000,22.25,22.27,22.24,22.2418,3989,0
|
| 711 |
+
IHYF.US,D,20240405,000000,22.23,22.23,22.2,22.225,1351,0
|
| 712 |
+
IHYF.US,D,20240408,000000,22.19,22.2201,22.15,22.175,33733,0
|
| 713 |
+
IHYF.US,D,20240409,000000,22.23,22.24,22.18,22.24,5149,0
|
| 714 |
+
IHYF.US,D,20240410,000000,22.14,22.161,22.09,22.11,482091,0
|
| 715 |
+
IHYF.US,D,20240411,000000,22.08,22.09,22.07,22.09,895,0
|
| 716 |
+
IHYF.US,D,20240412,000000,22.1,22.1,22.04,22.0571,3781,0
|
| 717 |
+
IHYF.US,D,20240415,000000,22.03,22.03,21.96,22.01,57051,0
|
| 718 |
+
IHYF.US,D,20240416,000000,21.96,21.96,21.88,21.9142,6733,0
|
| 719 |
+
IHYF.US,D,20240417,000000,21.95,21.95,21.91,21.9209,10624,0
|
| 720 |
+
IHYF.US,D,20240418,000000,21.91,21.92,21.89,21.92,6091,0
|
| 721 |
+
IHYF.US,D,20240419,000000,21.96,21.96,21.92,21.92,3876,0
|
| 722 |
+
IHYF.US,D,20240422,000000,21.84,21.8806,21.83,21.8806,1682,0
|
| 723 |
+
IHYF.US,D,20240423,000000,21.99,22,21.97,21.9811,984,0
|
| 724 |
+
IHYF.US,D,20240424,000000,21.96,21.9606,21.92,21.9606,1106,0
|
| 725 |
+
IHYF.US,D,20240425,000000,21.85,21.91,21.82,21.8871,14976,0
|
| 726 |
+
IHYF.US,D,20240426,000000,21.92,21.96,21.92,21.9493,2397,0
|
| 727 |
+
IHYF.US,D,20240429,000000,21.915,21.9239,21.901,21.9239,695,0
|
| 728 |
+
IHYF.US,D,20240430,000000,21.89,21.9,21.8413,21.8413,1305,0
|
| 729 |
+
IHYF.US,D,20240501,000000,21.86,21.98,21.85,21.94,58602,0
|
| 730 |
+
IHYF.US,D,20240502,000000,21.97,22.014,21.9663,22.014,3598,0
|
| 731 |
+
IHYF.US,D,20240503,000000,22.17,22.23,22.17,22.22,1581,0
|
| 732 |
+
IHYF.US,D,20240506,000000,22.279,22.29,22.24,22.265,56800,0
|
| 733 |
+
IHYF.US,D,20240507,000000,22.2784,22.3,22.24,22.2593,20761,0
|
| 734 |
+
IHYF.US,D,20240508,000000,22.22,22.239,22.22,22.22,1653,0
|
| 735 |
+
IHYF.US,D,20240509,000000,22.22,22.22,22.18,22.205,10170,0
|
| 736 |
+
IHYF.US,D,20240510,000000,22.18,22.2,22.16,22.2,3459,0
|
| 737 |
+
IHYF.US,D,20240513,000000,22.23,22.23,22.19,22.19,3103,0
|
| 738 |
+
IHYF.US,D,20240514,000000,22.19,22.22,22.16,22.19,1467,0
|
| 739 |
+
IHYF.US,D,20240515,000000,22.2103,22.32,22.2103,22.29,6533,0
|
| 740 |
+
IHYF.US,D,20240516,000000,22.3,22.32,22.2893,22.2893,1949,0
|
| 741 |
+
IHYF.US,D,20240517,000000,22.3,22.31,22.26,22.28,3102,0
|
| 742 |
+
IHYF.US,D,20240520,000000,22.16,22.19,22.15,22.1593,6237,0
|
| 743 |
+
IHYF.US,D,20240521,000000,22.19,22.2,22.14,22.1665,7467,0
|
| 744 |
+
IHYF.US,D,20240522,000000,22.16,22.16,22.1,22.11,9224,0
|
| 745 |
+
IHYF.US,D,20240523,000000,22.07,22.1,22.05,22.07,13307,0
|
| 746 |
+
IHYF.US,D,20240524,000000,22.08,22.09,22.06,22.09,2153,0
|
| 747 |
+
IHYF.US,D,20240528,000000,22.099,22.1,22.06,22.075,2955,0
|
| 748 |
+
IHYF.US,D,20240529,000000,22.03,22.03,21.97,21.995,3761,0
|
| 749 |
+
IHYF.US,D,20240530,000000,22.03,22.03,22,22.0117,3929,0
|
| 750 |
+
IHYF.US,D,20240531,000000,22.051,22.1138,22.05,22.1138,877,0
|
| 751 |
+
IHYF.US,D,20240603,000000,22.13,22.17,22.13,22.17,4898,0
|
| 752 |
+
IHYF.US,D,20240604,000000,22.13,22.21,22.13,22.19,10664,0
|
| 753 |
+
IHYF.US,D,20240605,000000,22.24,22.27,22.24,22.255,4588,0
|
| 754 |
+
IHYF.US,D,20240606,000000,22.22,22.26,22.22,22.2404,2990,0
|
| 755 |
+
IHYF.US,D,20240607,000000,22.2,22.24,22.18,22.1837,18447,0
|
| 756 |
+
IHYF.US,D,20240610,000000,22.19,22.24,22.15,22.18,2250,0
|
| 757 |
+
IHYF.US,D,20240611,000000,22.17,22.229,22.17,22.2013,6312,0
|
| 758 |
+
IHYF.US,D,20240612,000000,22.32,22.33,22.307,22.307,2308,0
|
| 759 |
+
IHYF.US,D,20240613,000000,22.33,22.34,22.28,22.3103,4272,0
|
| 760 |
+
IHYF.US,D,20240614,000000,22.205,22.205,22.205,22.205,92,0
|
| 761 |
+
IHYF.US,D,20240617,000000,22.2,22.21,22.16,22.205,1443,0
|
| 762 |
+
IHYF.US,D,20240618,000000,22.24,22.28,22.21,22.26,4338,0
|
| 763 |
+
IHYF.US,D,20240620,000000,22.24,22.26,22.22,22.24,4625,0
|
| 764 |
+
IHYF.US,D,20240621,000000,22.25,22.27,22.25,22.25,635,0
|
| 765 |
+
IHYF.US,D,20240624,000000,22.12,22.185,22.12,22.16,5613,0
|
| 766 |
+
IHYF.US,D,20240625,000000,22.15,22.17,22.13,22.155,6559,0
|
| 767 |
+
IHYF.US,D,20240626,000000,22.15,22.17,22.11,22.1503,8582,0
|
| 768 |
+
IHYF.US,D,20240627,000000,22.14,22.17,22.11,22.17,4875,0
|
| 769 |
+
IHYF.US,D,20240628,000000,22.23,22.23,22.13,22.14,10547,0
|
| 770 |
+
IHYF.US,D,20240701,000000,22.11,22.13,22.09,22.12,2799,0
|
| 771 |
+
IHYF.US,D,20240702,000000,22.12,22.17,22.12,22.15,8112,0
|
| 772 |
+
IHYF.US,D,20240703,000000,22.19,22.19,22.19,22.19,5,0
|
| 773 |
+
IHYF.US,D,20240705,000000,22.24,22.28,22.19,22.28,1886,0
|
| 774 |
+
IHYF.US,D,20240708,000000,22.28,22.2867,22.26,22.2867,838,0
|
| 775 |
+
IHYF.US,D,20240709,000000,22.27,22.27,22.24,22.265,41986,0
|
| 776 |
+
IHYF.US,D,20240710,000000,22.26,22.4,22.17,22.3623,25535,0
|
| 777 |
+
IHYF.US,D,20240711,000000,22.36,22.45,22.3,22.39,7194,0
|
| 778 |
+
IHYF.US,D,20240712,000000,22.42,22.46,22.3944,22.3944,1508,0
|
| 779 |
+
IHYF.US,D,20240715,000000,22.46,22.49,22.42,22.44,5374,0
|
| 780 |
+
IHYF.US,D,20240716,000000,22.45,22.62,22.42,22.5828,5174,0
|
| 781 |
+
IHYF.US,D,20240717,000000,22.52,22.54,22.47,22.4961,14654,0
|
| 782 |
+
IHYF.US,D,20240718,000000,22.5001,22.5299,22.49,22.4973,2638,0
|
| 783 |
+
IHYF.US,D,20240719,000000,22.52,22.52,22.4,22.4737,4067,0
|
| 784 |
+
IHYF.US,D,20240722,000000,22.36,22.39,22.26,22.39,12510,0
|
| 785 |
+
IHYF.US,D,20240723,000000,22.39,22.42,22.37,22.4087,8160,0
|
| 786 |
+
IHYF.US,D,20240724,000000,22.36,22.4,22.36,22.3623,2114,0
|
| 787 |
+
IHYF.US,D,20240725,000000,22.32,22.36,22.32,22.335,3778,0
|
| 788 |
+
IHYF.US,D,20240726,000000,22.41,22.419,22.29,22.3803,5088,0
|
| 789 |
+
IHYF.US,D,20240729,000000,22.405,22.405,22.39,22.4,718,0
|
| 790 |
+
IHYF.US,D,20240730,000000,22.38,22.415,22.34,22.36,1693,0
|
| 791 |
+
IHYF.US,D,20240731,000000,22.42,22.43,22.39,22.4272,4249,0
|
| 792 |
+
IHYF.US,D,20240801,000000,22.45,22.45,22.26,22.3691,44201,0
|
| 793 |
+
IHYF.US,D,20240802,000000,22.39,22.39,22.32,22.3652,5180,0
|
| 794 |
+
IHYF.US,D,20240805,000000,22.2,22.2,22.16,22.17,60315,0
|
| 795 |
+
IHYF.US,D,20240806,000000,22.25,22.25,22.1501,22.17,19185,0
|
| 796 |
+
IHYF.US,D,20240807,000000,22.25,22.27,22.2,22.2,377,0
|
| 797 |
+
IHYF.US,D,20240808,000000,22.24,22.25,22.24,22.25,101,0
|
| 798 |
+
IHYF.US,D,20240809,000000,22.26,22.3,22.25,22.27,16802,0
|
| 799 |
+
IHYF.US,D,20240812,000000,22.31,22.34,22.28,22.285,2002,0
|
| 800 |
+
IHYF.US,D,20240813,000000,22.32,22.36,22.31,22.36,5259,0
|
| 801 |
+
IHYF.US,D,20240814,000000,22.36,22.44,22.35,22.4044,4110,0
|
| 802 |
+
IHYF.US,D,20240815,000000,22.4,22.455,22.4,22.455,332,0
|
| 803 |
+
IHYF.US,D,20240816,000000,22.46,22.5,22.46,22.49,1869,0
|
| 804 |
+
IHYF.US,D,20240819,000000,22.34,22.42,22.34,22.395,4488,0
|
| 805 |
+
IHYF.US,D,20240820,000000,22.39,22.409,22.35,22.375,2462,0
|
| 806 |
+
IHYF.US,D,20240821,000000,22.38,22.44,22.38,22.43,2447,0
|
| 807 |
+
IHYF.US,D,20240822,000000,22.42,22.44,22.38,22.405,2797,0
|
| 808 |
+
IHYF.US,D,20240823,000000,22.46,22.52,22.43,22.5051,12141,0
|
| 809 |
+
IHYF.US,D,20240826,000000,22.5,22.62,22.49,22.52,2566,0
|
| 810 |
+
IHYF.US,D,20240827,000000,22.5,22.53,22.49,22.505,5839,0
|
| 811 |
+
IHYF.US,D,20240828,000000,22.51,22.515,22.5,22.515,1941,0
|
| 812 |
+
IHYF.US,D,20240829,000000,22.53,22.62,22.42,22.53,2668,0
|
| 813 |
+
IHYF.US,D,20240830,000000,22.525,22.535,22.525,22.535,893,0
|
| 814 |
+
IHYF.US,D,20240903,000000,22.55,22.55,22.47,22.47,2584,0
|
| 815 |
+
IHYF.US,D,20240904,000000,22.495,22.55,22.495,22.535,5038,0
|
| 816 |
+
IHYF.US,D,20240905,000000,22.56,22.67,22.41,22.575,6040,0
|
| 817 |
+
IHYF.US,D,20240906,000000,22.59,22.59,22.44,22.54,1294,0
|
| 818 |
+
IHYF.US,D,20240909,000000,22.59,22.6,22.59,22.6,396,0
|
| 819 |
+
IHYF.US,D,20240910,000000,22.62,22.62,22.59,22.6,1754,0
|
| 820 |
+
IHYF.US,D,20240911,000000,22.575,22.6045,22.5518,22.6045,1296,0
|
| 821 |
+
IHYF.US,D,20240912,000000,22.62,22.67,22.6,22.635,7728,0
|
| 822 |
+
IHYF.US,D,20240913,000000,22.67,22.7,22.67,22.69,1348,0
|
| 823 |
+
IHYF.US,D,20240916,000000,22.71,22.75,22.68,22.73,3516,0
|
| 824 |
+
IHYF.US,D,20240917,000000,22.73,22.76,22.71,22.73,6637,0
|
| 825 |
+
IHYF.US,D,20240918,000000,22.76,22.9,22.74,22.775,3482,0
|
| 826 |
+
IHYF.US,D,20240919,000000,22.85,22.96,22.77,22.8,4418,0
|
| 827 |
+
IHYF.US,D,20240920,000000,22.81,22.8396,22.79,22.8006,31348,0
|
| 828 |
+
IHYF.US,D,20240923,000000,22.71,22.71,22.64,22.69,3876,0
|
| 829 |
+
IHYF.US,D,20240924,000000,22.6799,22.6799,22.64,22.66,638,0
|
| 830 |
+
IHYF.US,D,20240925,000000,22.645,22.6501,22.645,22.6501,604,0
|
| 831 |
+
IHYF.US,D,20240926,000000,22.7,22.73,22.67,22.705,4352,0
|
| 832 |
+
IHYF.US,D,20240927,000000,22.7,22.77,22.7,22.745,9308,0
|
| 833 |
+
IHYF.US,D,20240930,000000,22.69,22.695,22.68,22.695,1177,0
|
| 834 |
+
IHYF.US,D,20241001,000000,22.72,22.74,22.69,22.74,3403,0
|
| 835 |
+
IHYF.US,D,20241002,000000,22.73,22.75,22.72,22.72,439,0
|
| 836 |
+
IHYF.US,D,20241003,000000,22.685,22.685,22.685,22.685,47,0
|
| 837 |
+
IHYF.US,D,20241004,000000,22.6899,22.69,22.66,22.68,482,0
|
| 838 |
+
IHYF.US,D,20241007,000000,22.66,22.66,22.625,22.625,1376,0
|
| 839 |
+
IHYF.US,D,20241008,000000,22.6,22.74,22.6,22.63,6527,0
|
| 840 |
+
IHYF.US,D,20241009,000000,22.64,22.72,22.6292,22.635,1907,0
|
| 841 |
+
IHYF.US,D,20241010,000000,22.63,22.645,22.6,22.645,1408,0
|
| 842 |
+
IHYF.US,D,20241011,000000,22.63,22.679,22.51,22.66,4336,0
|
| 843 |
+
IHYF.US,D,20241014,000000,22.59,22.709,22.59,22.685,20851,0
|
| 844 |
+
IHYF.US,D,20241015,000000,22.67,22.709,22.6406,22.69,3157,0
|
| 845 |
+
IHYF.US,D,20241016,000000,22.7,22.81,22.66,22.7022,3572,0
|
| 846 |
+
IHYF.US,D,20241017,000000,22.7,22.8,22.67,22.685,1852,0
|
| 847 |
+
IHYF.US,D,20241018,000000,22.66,22.67,22.65,22.67,1817,0
|
| 848 |
+
IHYF.US,D,20241021,000000,22.53,22.53,22.515,22.515,1259,0
|
| 849 |
+
IHYF.US,D,20241022,000000,22.51,22.58,22.505,22.5597,6758,0
|
| 850 |
+
IHYF.US,D,20241023,000000,22.55,22.56,22.55,22.555,4711,0
|
| 851 |
+
IHYF.US,D,20241024,000000,22.55,22.56,22.51,22.51,9075,0
|
| 852 |
+
IHYF.US,D,20241025,000000,22.57,22.57,22.51,22.55,3434,0
|
| 853 |
+
IHYF.US,D,20241028,000000,22.555,22.579,22.555,22.56,317,0
|
| 854 |
+
IHYF.US,D,20241029,000000,22.56,22.581,22.53,22.5559,5080,0
|
| 855 |
+
IHYF.US,D,20241030,000000,22.53,22.57,22.51,22.55,1893,0
|
| 856 |
+
IHYF.US,D,20241031,000000,22.5157,22.52,22.515,22.515,716,0
|
| 857 |
+
IHYF.US,D,20241101,000000,22.54,22.54,22.52,22.54,1864,0
|
| 858 |
+
IHYF.US,D,20241104,000000,22.57,22.57,22.56,22.56,459,0
|
| 859 |
+
IHYF.US,D,20241105,000000,22.5697,22.59,22.5517,22.59,4357,0
|
| 860 |
+
IHYF.US,D,20241106,000000,22.6,22.62,22.56,22.595,6237,0
|
| 861 |
+
IHYF.US,D,20241107,000000,22.6202,22.625,22.46,22.625,15562,0
|
| 862 |
+
IHYF.US,D,20241108,000000,22.7108,22.76,22.7108,22.76,778,0
|
| 863 |
+
IHYF.US,D,20241111,000000,22.66,22.77,22.55,22.62,6162,0
|
| 864 |
+
IHYF.US,D,20241112,000000,22.58,22.59,22.57,22.585,2284,0
|
| 865 |
+
IHYF.US,D,20241113,000000,22.595,22.62,22.58,22.59,4559,0
|
| 866 |
+
IHYF.US,D,20241114,000000,22.58,22.65,22.58,22.58,15123,0
|
| 867 |
+
IHYF.US,D,20241115,000000,22.5555,22.5555,22.535,22.535,199,0
|
| 868 |
+
IHYF.US,D,20241118,000000,22.38,22.46,22.38,22.425,79286,0
|
| 869 |
+
IHYF.US,D,20241119,000000,22.44,22.56,22.4206,22.4913,7518,0
|
| 870 |
+
IHYF.US,D,20241120,000000,22.61,22.64,22.5779,22.64,11450,0
|
| 871 |
+
IHYF.US,D,20241121,000000,22.59,22.63,22.5804,22.61,2574,0
|
| 872 |
+
IHYF.US,D,20241122,000000,22.6386,22.64,22.59,22.64,1515,0
|
| 873 |
+
IHYF.US,D,20241125,000000,22.66,22.7042,22.66,22.67,1479,0
|
| 874 |
+
IHYF.US,D,20241126,000000,22.7,22.8,22.65,22.665,3282,0
|
| 875 |
+
IHYF.US,D,20241127,000000,22.665,22.71,22.66,22.68,4336,0
|
| 876 |
+
IHYF.US,D,20241202,000000,22.7,22.88,22.7,22.73,177356,0
|
| 877 |
+
IHYF.US,D,20241203,000000,22.75,22.765,22.75,22.765,755,0
|
| 878 |
+
IHYF.US,D,20241205,000000,22.76,22.9,22.76,22.785,9791,0
|
| 879 |
+
IHYF.US,D,20241206,000000,22.801,22.84,22.8,22.84,3247,0
|
| 880 |
+
IHYF.US,D,20241209,000000,22.801,22.8291,22.801,22.81,2088,0
|
| 881 |
+
IHYF.US,D,20241210,000000,22.81,22.81,22.785,22.785,1983,0
|
| 882 |
+
IHYF.US,D,20241211,000000,22.81,22.865,22.81,22.815,5711,0
|
| 883 |
+
IHYF.US,D,20241212,000000,22.81,22.81,22.78,22.78,719,0
|
| 884 |
+
IHYF.US,D,20241213,000000,22.7608,22.77,22.76,22.765,705,0
|
| 885 |
+
IHYF.US,D,20241216,000000,22.77,22.85,22.76,22.765,5780,0
|
| 886 |
+
IHYF.US,D,20241217,000000,22.74,22.74,22.7,22.7,4514,0
|
| 887 |
+
IHYF.US,D,20241218,000000,22.74,22.77,22.5205,22.5205,4702,0
|
| 888 |
+
IHYF.US,D,20241219,000000,22.55,22.59,22.471,22.495,3536,0
|
| 889 |
+
IHYF.US,D,20241220,000000,22.57,22.5799,22.51,22.5516,3262,0
|
| 890 |
+
IHYF.US,D,20241223,000000,22.4652,22.4652,22.425,22.43,1728,0
|
| 891 |
+
IHYF.US,D,20241224,000000,22.4331,22.465,22.4331,22.465,374,0
|
| 892 |
+
IHYF.US,D,20241226,000000,22.48,22.485,22.48,22.485,224,0
|
| 893 |
+
IHYF.US,D,20241230,000000,22.45,22.51,22.45,22.49,2307,0
|
| 894 |
+
IHYF.US,D,20241231,000000,22.49,22.51,22.49,22.51,359,0
|
| 895 |
+
IHYF.US,D,20250102,000000,22.57,22.57,22.51,22.545,3881,0
|
| 896 |
+
IHYF.US,D,20250103,000000,22.5402,22.6,22.5402,22.58,2209,0
|
| 897 |
+
IHYF.US,D,20250106,000000,22.6457,22.65,22.6101,22.62,2619,0
|
| 898 |
+
IHYF.US,D,20250107,000000,22.6397,22.6397,22.555,22.555,1878,0
|
| 899 |
+
IHYF.US,D,20250108,000000,22.542,22.56,22.53,22.5534,2755,0
|
| 900 |
+
IHYF.US,D,20250110,000000,22.54,22.589,22.505,22.505,4372,0
|
| 901 |
+
IHYF.US,D,20250113,000000,22.44,22.486,22.4394,22.4497,6318,0
|
| 902 |
+
IHYF.US,D,20250114,000000,22.46,22.46,22.35,22.4584,29659,0
|
| 903 |
+
IHYF.US,D,20250115,000000,22.55,22.6299,22.55,22.615,1050,0
|
| 904 |
+
IHYF.US,D,20250116,000000,22.6,22.635,22.6,22.63,1725,0
|
| 905 |
+
IHYF.US,D,20250117,000000,22.66,22.71,22.6567,22.685,5004,0
|
| 906 |
+
IHYF.US,D,20250121,000000,22.5714,22.6295,22.565,22.62,3716,0
|
| 907 |
+
IHYF.US,D,20250122,000000,22.62,22.73,22.591,22.61,7222,0
|
| 908 |
+
IHYF.US,D,20250123,000000,22.575,22.68,22.56,22.6173,10256,0
|
| 909 |
+
IHYF.US,D,20250124,000000,22.63,22.64,22.6101,22.63,3570,0
|
| 910 |
+
IHYF.US,D,20250127,000000,22.6296,22.726,22.625,22.65,1390,0
|
| 911 |
+
IHYF.US,D,20250128,000000,22.64,22.77,22.64,22.69,9166,0
|
| 912 |
+
IHYF.US,D,20250129,000000,22.6887,22.6887,22.6331,22.65,952,0
|
| 913 |
+
IHYF.US,D,20250130,000000,22.66,22.7099,22.55,22.675,2959,0
|
| 914 |
+
IHYF.US,D,20250131,000000,22.71,22.71,22.675,22.68,2034,0
|
| 915 |
+
IHYF.US,D,20250203,000000,22.57,22.65,22.38,22.455,165644,0
|
| 916 |
+
IHYF.US,D,20250204,000000,22.51,22.525,22.41,22.5044,22032,0
|
| 917 |
+
IHYF.US,D,20250205,000000,22.61,22.64,22.59,22.64,5939,0
|
| 918 |
+
IHYF.US,D,20250206,000000,22.61,22.61,22.57,22.6,4301,0
|
| 919 |
+
IHYF.US,D,20250207,000000,22.56,22.56,22.51,22.5238,10783,0
|
| 920 |
+
IHYF.US,D,20250210,000000,22.5885,22.5885,22.45,22.555,14376,0
|
| 921 |
+
IHYF.US,D,20250211,000000,22.54,22.54,22.48,22.51,35550,0
|
| 922 |
+
IHYF.US,D,20250212,000000,22.5,22.53,22.4992,22.53,4386,0
|
| 923 |
+
IHYF.US,D,20250213,000000,22.5799,22.59,22.56,22.5847,1612,0
|
| 924 |
+
IHYF.US,D,20250214,000000,22.6636,22.7,22.6396,22.67,11796,0
|
| 925 |
+
IHYF.US,D,20250218,000000,22.66,22.66,22.62,22.62,1357,0
|
| 926 |
+
IHYF.US,D,20250219,000000,22.62,22.63,22.57,22.61,16995,0
|
| 927 |
+
IHYF.US,D,20250220,000000,22.62,22.68,22.62,22.66,3258,0
|
| 928 |
+
IHYF.US,D,20250221,000000,22.66,22.71,22.65,22.684,15336,0
|
| 929 |
+
IHYF.US,D,20250224,000000,22.5454,22.555,22.54,22.555,2297,0
|
| 930 |
+
IHYF.US,D,20250225,000000,22.63,22.64,22.5841,22.64,3448,0
|
| 931 |
+
IHYF.US,D,20250226,000000,22.6637,22.68,22.66,22.665,21029,0
|
| 932 |
+
IHYF.US,D,20250227,000000,22.64,22.69,22.61,22.61,23614,0
|
| 933 |
+
IHYF.US,D,20250228,000000,22.63,22.78,22.6,22.7615,67686,0
|
| 934 |
+
IHYF.US,D,20250303,000000,22.725,22.76,22.64,22.6812,28530,0
|
| 935 |
+
IHYF.US,D,20250304,000000,22.68,22.74,22.63,22.6893,61145,0
|
| 936 |
+
IHYF.US,D,20250305,000000,22.64,22.68,22.62,22.665,22404,0
|
| 937 |
+
IHYF.US,D,20250306,000000,22.61,22.64,22.59,22.6004,30123,0
|
| 938 |
+
IHYF.US,D,20250307,000000,22.66,22.67,22.63,22.655,16855,0
|
| 939 |
+
IHYF.US,D,20250310,000000,22.64,22.67,22.625,22.637,34284,0
|
| 940 |
+
IHYF.US,D,20250311,000000,22.57,22.57,22.52,22.53,32835,0
|
| 941 |
+
IHYF.US,D,20250312,000000,22.54,22.55,22.5062,22.5062,23090,0
|
| 942 |
+
IHYF.US,D,20250313,000000,22.4502,22.47,22.41,22.44,22025,0
|
| 943 |
+
IHYF.US,D,20250314,000000,22.495,22.5,22.46,22.495,4277,0
|
| 944 |
+
IHYF.US,D,20250317,000000,22.53,22.5883,22.39,22.56,43931,0
|
| 945 |
+
IHYF.US,D,20250318,000000,22.54,22.65,22.53,22.54,32219,0
|
| 946 |
+
IHYF.US,D,20250319,000000,22.56,22.7,22.55,22.635,36760,0
|
| 947 |
+
IHYF.US,D,20250320,000000,22.626,22.63,22.6201,22.625,3057,0
|
| 948 |
+
IHYF.US,D,20250321,000000,22.6199,22.7088,22.61,22.61,1058,0
|
| 949 |
+
IHYF.US,D,20250324,000000,22.53,22.53,22.5025,22.53,9767,0
|
| 950 |
+
IHYF.US,D,20250325,000000,22.56,22.56,22.512,22.535,3464,0
|
| 951 |
+
IHYF.US,D,20250326,000000,22.49,22.4901,22.4,22.4,5950,0
|
| 952 |
+
IHYF.US,D,20250327,000000,22.39,22.39,22.375,22.375,434,0
|
| 953 |
+
IHYF.US,D,20250328,000000,22.3529,22.36,22.3501,22.3599,1432,0
|
| 954 |
+
IHYF.US,D,20250331,000000,22.29,22.34,22.2504,22.34,4897,0
|
| 955 |
+
IHYF.US,D,20250401,000000,22.4,22.44,22.4,22.41,6623,0
|
| 956 |
+
IHYF.US,D,20250402,000000,22.37,22.44,22.37,22.415,9565,0
|
| 957 |
+
IHYF.US,D,20250403,000000,22.16,22.16,22.04,22.105,18571,0
|
| 958 |
+
IHYF.US,D,20250404,000000,21.86,21.9291,21.67,21.69,11419,0
|
| 959 |
+
IHYF.US,D,20250407,000000,21.28,21.74,21.19,21.5541,575910,0
|
| 960 |
+
IHYF.US,D,20250408,000000,21.74,21.74,21.365,21.4348,8987,0
|
| 961 |
+
IHYF.US,D,20250409,000000,21.45,21.95,21.23,21.95,28136,0
|
| 962 |
+
IHYF.US,D,20250410,000000,21.7453,21.7453,21.47,21.5589,5251,0
|
| 963 |
+
IHYF.US,D,20250411,000000,21.51,21.71,21.5,21.6454,4831,0
|
| 964 |
+
IHYF.US,D,20250414,000000,21.7404,21.7524,21.71,21.745,1576,0
|
| 965 |
+
IHYF.US,D,20250415,000000,21.72,21.72,21.705,21.705,363,0
|
| 966 |
+
IHYF.US,D,20250416,000000,21.68,21.75,21.61,21.72,3399,0
|
| 967 |
+
IHYF.US,D,20250417,000000,21.8108,21.8108,21.7787,21.7787,1668,0
|
| 968 |
+
IHYF.US,D,20250421,000000,21.57,21.57,21.4417,21.5392,12585,0
|
| 969 |
+
IHYF.US,D,20250422,000000,21.62,21.6341,21.62,21.6341,611,0
|
| 970 |
+
IHYF.US,D,20250423,000000,21.89,21.89,21.75,21.785,2585,0
|
| 971 |
+
IHYF.US,D,20250424,000000,21.84,21.9227,21.77,21.9227,2461,0
|
| 972 |
+
IHYF.US,D,20250425,000000,21.92,22.04,21.92,22.01,4912,0
|
| 973 |
+
IHYF.US,D,20250428,000000,22.02,22.02,21.9608,21.995,1488,0
|
| 974 |
+
IHYF.US,D,20250429,000000,21.995,22.03,21.995,22.03,716,0
|
| 975 |
+
IHYF.US,D,20250430,000000,21.9429,21.9429,21.92,21.925,776,0
|
| 976 |
+
IHYF.US,D,20250501,000000,21.98,21.98,21.9395,21.9454,3540,0
|
| 977 |
+
IHYF.US,D,20250502,000000,21.99,22.0006,21.97,21.975,7454,0
|
| 978 |
+
IHYF.US,D,20250505,000000,21.96,22.0199,21.96,21.9949,2996,0
|
| 979 |
+
IHYF.US,D,20250506,000000,21.94,21.97,21.94,21.9624,6107,0
|
| 980 |
+
IHYF.US,D,20250507,000000,21.98,21.98,21.9329,21.955,791,0
|
| 981 |
+
IHYF.US,D,20250508,000000,21.98,22,21.96,21.96,19017,0
|
| 982 |
+
IHYF.US,D,20250509,000000,21.9504,22.01,21.9504,21.99,23883,0
|
| 983 |
+
IHYF.US,D,20250512,000000,22.165,22.22,22.1503,22.21,21463,0
|
| 984 |
+
IHYF.US,D,20250513,000000,22.25,22.44,22.25,22.435,30605,0
|
| 985 |
+
IHYF.US,D,20250514,000000,22.42,22.49,22.33,22.33,49886,0
|
| 986 |
+
IHYF.US,D,20250515,000000,22.31,22.35,22.31,22.35,19384,0
|
| 987 |
+
IHYF.US,D,20250516,000000,22.3699,22.3984,22.35,22.395,19653,0
|
| 988 |
+
IHYF.US,D,20250519,000000,22.1999,22.24,22.1804,22.24,32321,0
|
| 989 |
+
IHYF.US,D,20250520,000000,22.23,22.2596,22.22,22.2407,20331,0
|
| 990 |
+
IHYF.US,D,20250521,000000,22.21,22.21,22.096,22.115,20233,0
|
| 991 |
+
IHYF.US,D,20250522,000000,22.11,22.21,22.1,22.21,24367,0
|
| 992 |
+
IHYF.US,D,20250523,000000,22.1,22.1,22.07,22.07,645,0
|
| 993 |
+
IHYF.US,D,20250527,000000,22.2,22.26,22.19,22.26,19284,0
|
| 994 |
+
IHYF.US,D,20250528,000000,22.25,22.26,22.23,22.26,18367,0
|
| 995 |
+
IHYF.US,D,20250529,000000,22.32,22.3299,22.28,22.31,24590,0
|
| 996 |
+
IHYF.US,D,20250530,000000,22.27,22.305,22.24,22.305,959,0
|
| 997 |
+
IHYF.US,D,20250602,000000,22.29,22.305,22.28,22.305,20797,0
|
| 998 |
+
IHYF.US,D,20250603,000000,22.32,22.345,22.31,22.345,20537,0
|
| 999 |
+
IHYF.US,D,20250604,000000,22.3971,22.3971,22.37,22.385,17100,0
|
| 1000 |
+
IHYF.US,D,20250605,000000,22.38,22.38,22.365,22.38,18612,0
|
| 1001 |
+
IHYF.US,D,20250606,000000,22.3795,22.42,22.3795,22.38,977,0
|
| 1002 |
+
IHYF.US,D,20250609,000000,22.38,22.41,22.38,22.41,17001,0
|
| 1003 |
+
IHYF.US,D,20250610,000000,22.41,22.49,22.39,22.445,24108,0
|
| 1004 |
+
IHYF.US,D,20250611,000000,22.46,22.475,22.385,22.475,23238,0
|
| 1005 |
+
IHYF.US,D,20250612,000000,22.48,22.48,22.47,22.47,17787,0
|
| 1006 |
+
IHYF.US,D,20250613,000000,22.45,22.47,22.43,22.43,519,0
|
| 1007 |
+
IHYF.US,D,20250616,000000,22.49,22.49,22.43,22.475,7115,0
|
| 1008 |
+
IHYF.US,D,20250617,000000,22.48,22.48,22.44,22.45,10938,0
|
| 1009 |
+
IHYF.US,D,20250618,000000,22.5,22.5,22.47,22.495,22983,0
|
| 1010 |
+
IHYF.US,D,20250620,000000,22.48,22.53,22.47,22.53,843,0
|
| 1011 |
+
IHYF.US,D,20250623,000000,22.43,22.46,22.43,22.46,20954,0
|
| 1012 |
+
IHYF.US,D,20250624,000000,22.48,22.5196,22.48,22.5196,10372,0
|
| 1013 |
+
IHYF.US,D,20250625,000000,22.51,22.525,22.4913,22.525,13675,0
|
| 1014 |
+
IHYF.US,D,20250626,000000,22.52,22.5799,22.52,22.5799,12658,0
|
| 1015 |
+
IHYF.US,D,20250627,000000,22.59,22.5908,22.585,22.585,1538,0
|
| 1016 |
+
IHYF.US,D,20250630,000000,22.6299,22.65,22.61,22.65,3881,0
|
| 1017 |
+
IHYF.US,D,20250702,000000,22.5581,22.629,22.5581,22.6,728,0
|
| 1018 |
+
IHYF.US,D,20250703,000000,22.62,22.645,22.6113,22.645,1351,0
|
| 1019 |
+
IHYF.US,D,20250707,000000,22.63,22.64,22.5792,22.58,55980,0
|
| 1020 |
+
IHYF.US,D,20250708,000000,22.55,22.5625,22.5255,22.53,12435,0
|
| 1021 |
+
IHYF.US,D,20250709,000000,22.58,22.6,22.5597,22.59,9070,0
|
| 1022 |
+
IHYF.US,D,20250710,000000,22.5596,22.64,22.5596,22.58,7337,0
|
| 1023 |
+
IHYF.US,D,20250711,000000,22.5399,22.5399,22.51,22.525,1897,0
|
| 1024 |
+
IHYF.US,D,20250714,000000,22.52,22.555,22.52,22.555,3693,0
|
| 1025 |
+
IHYF.US,D,20250715,000000,22.56,22.58,22.48,22.485,445344,0
|
| 1026 |
+
IHYF.US,D,20250716,000000,22.4947,22.535,22.4947,22.535,3094,0
|
| 1027 |
+
IHYF.US,D,20250717,000000,22.541,22.545,22.53,22.535,2242,0
|
| 1028 |
+
IHYF.US,D,20250718,000000,22.58,22.5802,22.53,22.565,5695,0
|
| 1029 |
+
IHYF.US,D,20250721,000000,22.52,22.525,22.5195,22.525,3489,0
|
| 1030 |
+
IHYF.US,D,20250722,000000,22.52,22.58,22.52,22.54,264896,0
|
| 1031 |
+
IHYF.US,D,20250723,000000,22.55,22.64,22.5302,22.56,2803,0
|
| 1032 |
+
IHYF.US,D,20250725,000000,22.575,22.575,22.575,22.575,526,0
|
| 1033 |
+
IHYF.US,D,20250728,000000,22.56,22.5649,22.5566,22.5649,550,0
|
| 1034 |
+
IHYF.US,D,20250729,000000,22.57,22.58,22.57,22.58,330044,0
|
| 1035 |
+
IHYF.US,D,20250730,000000,22.56,22.565,22.5506,22.565,73632,0
|
| 1036 |
+
IHYF.US,D,20250801,000000,22.5,22.52,22.49,22.52,2084,0
|
| 1037 |
+
IHYF.US,D,20250804,000000,22.589,22.6,22.5867,22.5867,1977,0
|
| 1038 |
+
IHYF.US,D,20250805,000000,22.5713,22.59,22.5713,22.59,1589,0
|
| 1039 |
+
IHYF.US,D,20250806,000000,22.6003,22.62,22.6003,22.62,1228,0
|
| 1040 |
+
IHYF.US,D,20250808,000000,22.61,22.65,22.5901,22.62,7760,0
|
| 1041 |
+
IHYF.US,D,20250811,000000,22.63,22.71,22.6258,22.6258,2845,0
|
| 1042 |
+
IHYF.US,D,20250812,000000,22.649,22.67,22.649,22.67,440,0
|
| 1043 |
+
IHYF.US,D,20250814,000000,22.67,22.68,22.67,22.6794,790,0
|
| 1044 |
+
IHYF.US,D,20250815,000000,22.661,22.7299,22.661,22.71,4689,0
|
| 1045 |
+
IHYF.US,D,20250818,000000,22.57,22.61,22.56,22.56,100907,0
|
| 1046 |
+
IHYF.US,D,20250819,000000,22.55,22.5555,22.549,22.5555,453,0
|
| 1047 |
+
IHYF.US,D,20250820,000000,22.53,22.59,22.53,22.5853,299406,0
|
| 1048 |
+
IHYF.US,D,20250821,000000,22.51,22.525,22.51,22.525,923,0
|
| 1049 |
+
IHYF.US,D,20250822,000000,22.52,22.6899,22.52,22.675,3031,0
|
| 1050 |
+
IHYF.US,D,20250825,000000,22.65,22.6654,22.65,22.665,2803,0
|
| 1051 |
+
IHYF.US,D,20250826,000000,22.67,22.695,22.67,22.695,529,0
|
| 1052 |
+
IHYF.US,D,20250827,000000,22.6906,22.759,22.6906,22.73,2393,0
|
| 1053 |
+
IHYF.US,D,20250828,000000,22.73,22.755,22.71,22.755,1308,0
|
| 1054 |
+
IHYF.US,D,20250829,000000,22.71,22.71,22.705,22.705,365,0
|
| 1055 |
+
IHYF.US,D,20250902,000000,22.62,22.75,22.62,22.66,2104,0
|
| 1056 |
+
IHYF.US,D,20250903,000000,22.71,22.73,22.71,22.73,6609,0
|
| 1057 |
+
IHYF.US,D,20250904,000000,22.75,22.785,22.75,22.785,1514,0
|
| 1058 |
+
IHYF.US,D,20250905,000000,22.84,22.84,22.755,22.82,2192,0
|
| 1059 |
+
IHYF.US,D,20250908,000000,22.83,22.83,22.825,22.825,235,0
|
| 1060 |
+
IHYF.US,D,20250909,000000,22.8,22.8,22.79,22.795,1194,0
|
| 1061 |
+
IHYF.US,D,20250910,000000,22.84,22.898,22.8263,22.865,7345,0
|
| 1062 |
+
IHYF.US,D,20250911,000000,22.84,22.89,22.84,22.88,2198,0
|
| 1063 |
+
IHYF.US,D,20250912,000000,22.865,22.8796,22.86,22.875,4293,0
|
| 1064 |
+
IHYF.US,D,20250915,000000,22.92,22.93,22.907,22.93,2813,0
|
| 1065 |
+
IHYF.US,D,20250916,000000,22.9224,22.93,22.92,22.92,505,0
|
| 1066 |
+
IHYF.US,D,20250917,000000,22.92,22.93,22.8899,22.9,1450,0
|
| 1067 |
+
IHYF.US,D,20250918,000000,22.92,23.01,22.92,22.95,2482,0
|
| 1068 |
+
IHYF.US,D,20250919,000000,22.94,23.01,22.935,22.9845,5398,0
|
| 1069 |
+
IHYF.US,D,20250922,000000,22.78,22.91,22.78,22.895,439859,0
|
| 1070 |
+
IHYF.US,D,20250923,000000,22.8599,22.8599,22.835,22.835,480,0
|
| 1071 |
+
IHYF.US,D,20250924,000000,22.819,22.819,22.805,22.805,177,0
|
| 1072 |
+
IHYF.US,D,20250925,000000,22.7494,22.759,22.7468,22.7468,1536,0
|
| 1073 |
+
IHYF.US,D,20250926,000000,22.76,22.7731,22.76,22.7731,776,0
|
| 1074 |
+
IHYF.US,D,20250929,000000,22.82,22.92,22.81,22.8208,9955,0
|
| 1075 |
+
IHYF.US,D,20250930,000000,22.79,22.805,22.74,22.805,5676,0
|
| 1076 |
+
IHYF.US,D,20251001,000000,22.8006,22.9599,22.8006,22.9,129758,0
|
| 1077 |
+
IHYF.US,D,20251002,000000,22.85,22.96,22.83,22.905,58881,0
|
| 1078 |
+
IHYF.US,D,20251003,000000,22.83,22.93,22.83,22.875,34132,0
|
| 1079 |
+
IHYF.US,D,20251006,000000,22.82,22.84,22.81,22.825,10795,0
|
| 1080 |
+
IHYF.US,D,20251007,000000,22.8299,22.83,22.82,22.82,55246,0
|
| 1081 |
+
IHYF.US,D,20251008,000000,22.8,22.81,22.79,22.805,8587,0
|
| 1082 |
+
IHYF.US,D,20251009,000000,22.72,22.73,22.69,22.705,11098,0
|
| 1083 |
+
IHYF.US,D,20251010,000000,22.6993,22.7099,22.5694,22.5694,6658,0
|
| 1084 |
+
IHYF.US,D,20251013,000000,22.6605,22.695,22.6605,22.695,3526,0
|
| 1085 |
+
IHYF.US,D,20251014,000000,22.64,22.74,22.64,22.735,8757,0
|
| 1086 |
+
IHYF.US,D,20251015,000000,22.79,22.79,22.77,22.78,5511,0
|
| 1087 |
+
IHYF.US,D,20251016,000000,22.78,22.78,22.72,22.735,9610,0
|
| 1088 |
+
IHYF.US,D,20251017,000000,22.71,22.7799,22.71,22.74,8127,0
|
| 1089 |
+
IHYF.US,D,20251020,000000,22.64,22.71,22.635,22.66,13347,0
|
| 1090 |
+
IHYF.US,D,20251021,000000,22.66,22.66,22.63,22.64,8989,0
|
| 1091 |
+
IHYF.US,D,20251022,000000,22.64,22.64,22.61,22.625,14937,0
|
| 1092 |
+
IHYF.US,D,20251023,000000,22.62,22.65,22.61,22.645,1093440,0
|
| 1093 |
+
IHYF.US,D,20251024,000000,22.67,22.7299,22.62,22.715,30060,0
|
| 1094 |
+
IHYF.US,D,20251027,000000,22.73,22.83,22.7084,22.7476,20831,0
|
| 1095 |
+
IHYF.US,D,20251028,000000,22.73,22.7399,22.73,22.735,5471,0
|
| 1096 |
+
IHYF.US,D,20251029,000000,22.73,22.786037,22.6802,22.685,8823,0
|
| 1097 |
+
IHYF.US,D,20251030,000000,22.6294,22.71,22.6294,22.635,14343,0
|
| 1098 |
+
IHYF.US,D,20251031,000000,22.65,22.7,22.65,22.6584,20663,0
|
| 1099 |
+
IHYF.US,D,20251103,000000,22.58,22.59,22.36,22.505,233780,0
|
| 1100 |
+
IHYF.US,D,20251104,000000,22.54,22.54,22.3642,22.485,49311,0
|
| 1101 |
+
IHYF.US,D,20251105,000000,22.55,22.56,22.52,22.525,14060,0
|
| 1102 |
+
IHYF.US,D,20251106,000000,22.53,22.53,22.51,22.515,6992,0
|
| 1103 |
+
IHYF.US,D,20251107,000000,22.515,22.535,22.49,22.535,9260,0
|
| 1104 |
+
IHYF.US,D,20251110,000000,22.61,22.6199,22.5901,22.615,7313,0
|
| 1105 |
+
IHYF.US,D,20251111,000000,22.64,22.67,22.64,22.665,3386,0
|
| 1106 |
+
IHYF.US,D,20251112,000000,22.68,22.68,22.62,22.625,5780,0
|
| 1107 |
+
IHYF.US,D,20251113,000000,22.59,22.59,22.53,22.535,58457,0
|
| 1108 |
+
IHYF.US,D,20251114,000000,22.52,22.565,22.52,22.535,11645,0
|
| 1109 |
+
IHYF.US,D,20251117,000000,22.54,22.54,22.49,22.495,5910,0
|
| 1110 |
+
IHYF.US,D,20251118,000000,22.48,22.51,22.48,22.505,6708,0
|
| 1111 |
+
IHYF.US,D,20251119,000000,22.51,22.54,22.51,22.515,8189,0
|
| 1112 |
+
IHYF.US,D,20251120,000000,22.5999,22.5999,22.5009,22.5009,14385,0
|
| 1113 |
+
IHYF.US,D,20251121,000000,22.52,22.575,22.52,22.575,7658,0
|
| 1114 |
+
IHYF.US,D,20251124,000000,22.5,22.517,22.49,22.5109,21907,0
|
| 1115 |
+
IHYF.US,D,20251125,000000,22.5262,22.585,22.52,22.585,75370,0
|
| 1116 |
+
IHYF.US,D,20251126,000000,22.59,22.64,22.59,22.63,5897,0
|
| 1117 |
+
IHYF.US,D,20251128,000000,22.66,22.67,22.6373,22.6373,7812,0
|
| 1118 |
+
IHYF.US,D,20251201,000000,22.46,22.6,22.45,22.565,40804,0
|
| 1119 |
+
IHYF.US,D,20251202,000000,22.62,22.625,22.57,22.625,11904,0
|
| 1120 |
+
IHYF.US,D,20251203,000000,22.65,22.68,22.64,22.675,44445,0
|
| 1121 |
+
IHYF.US,D,20251204,000000,22.67,22.67,22.63,22.655,8472,0
|
| 1122 |
+
IHYF.US,D,20251205,000000,22.67,22.679,22.6656,22.6704,5533,0
|
| 1123 |
+
IHYF.US,D,20251208,000000,22.66,22.66,22.6105,22.6349,9292,0
|
| 1124 |
+
IHYF.US,D,20251209,000000,22.63,22.65,22.6,22.62,13775,0
|
| 1125 |
+
IHYF.US,D,20251210,000000,22.62,22.6856,22.62,22.685,10800,0
|
| 1126 |
+
IHYF.US,D,20251211,000000,22.67,22.689,22.67,22.685,5739,0
|
| 1127 |
+
IHYF.US,D,20251212,000000,22.645,22.6651,22.645,22.655,9757,0
|
| 1128 |
+
IHYF.US,D,20251215,000000,22.64,22.66,22.64,22.655,7581,0
|
| 1129 |
+
IHYF.US,D,20251216,000000,22.64,22.665,22.64,22.665,4928,0
|
| 1130 |
+
IHYF.US,D,20251217,000000,22.66,22.66,22.63,22.63,5734,0
|
| 1131 |
+
IHYF.US,D,20251218,000000,22.69,22.7,22.675,22.695,6647,0
|
| 1132 |
+
IHYF.US,D,20251219,000000,22.69,22.72,22.69,22.705,43688,0
|
| 1133 |
+
IHYF.US,D,20251222,000000,22.57,22.64,22.565,22.6036,29918,0
|
| 1134 |
+
IHYF.US,D,20251223,000000,22.57,22.59,22.5699,22.59,7014,0
|
| 1135 |
+
IHYF.US,D,20251224,000000,22.61,22.6289,22.605,22.6289,938,0
|
| 1136 |
+
IHYF.US,D,20251226,000000,22.62,22.63,22.62,22.625,5809,0
|
| 1137 |
+
IHYF.US,D,20251229,000000,22.61,22.6586,22.61,22.6479,6559,0
|
| 1138 |
+
IHYF.US,D,20251230,000000,22.64,22.69,22.64,22.665,19307,0
|
| 1139 |
+
IHYF.US,D,20251231,000000,22.65,22.69,22.65,22.655,3734,0
|
| 1140 |
+
IHYF.US,D,20260102,000000,22.65,22.65,22.6295,22.6374,10384,0
|
| 1141 |
+
IHYF.US,D,20260105,000000,22.67,22.72,22.67,22.715,8325,0
|
| 1142 |
+
IHYF.US,D,20260106,000000,22.7,22.7254,22.7,22.7082,429617,0
|
| 1143 |
+
IHYF.US,D,20260107,000000,22.72,22.72,22.7,22.705,9605,0
|
| 1144 |
+
IHYF.US,D,20260108,000000,22.69,22.71,22.68,22.6975,13849,0
|
| 1145 |
+
IHYF.US,D,20260109,000000,22.71,22.76,22.71,22.7538,13460,0
|
| 1146 |
+
IHYF.US,D,20260112,000000,22.7201,22.735,22.7201,22.735,6459,0
|
| 1147 |
+
IHYF.US,D,20260113,000000,22.76,22.7706,22.7523,22.7706,7412,0
|
| 1148 |
+
IHYF.US,D,20260114,000000,22.76,22.79,22.76,22.785,5650,0
|
| 1149 |
+
IHYF.US,D,20260115,000000,22.7799,22.8,22.775,22.795,11215,0
|
| 1150 |
+
IHYF.US,D,20260116,000000,22.7746,22.81,22.7746,22.805,7624,0
|
| 1151 |
+
IHYF.US,D,20260120,000000,22.59,22.668,22.59,22.645,13817,0
|
| 1152 |
+
IHYF.US,D,20260121,000000,22.65,22.705,22.646393,22.705,8073,0
|
| 1153 |
+
IHYF.US,D,20260122,000000,22.68,22.72,22.675,22.685,11005,0
|
| 1154 |
+
IHYF.US,D,20260123,000000,22.68,22.7,22.6746,22.685,8539,0
|
| 1155 |
+
IHYF.US,D,20260126,000000,22.71,22.72,22.67,22.68,12755,0
|
| 1156 |
+
IHYF.US,D,20260127,000000,22.71,22.73,22.705,22.705,63162,0
|
| 1157 |
+
IHYF.US,D,20260128,000000,22.679,22.69,22.675,22.675,5585,0
|
| 1158 |
+
IHYF.US,D,20260129,000000,22.65,22.67,22.65,22.665,8805,0
|
| 1159 |
+
IHYF.US,D,20260130,000000,22.65,22.69,22.6299,22.685,8956,0
|
| 1160 |
+
IHYF.US,D,20260202,000000,22.67,22.8,22.67,22.705,211093,0
|
| 1161 |
+
IHYF.US,D,20260203,000000,22.69,22.72,22.65,22.7,40598,0
|
| 1162 |
+
IHYF.US,D,20260204,000000,22.66,22.71,22.64,22.675,30409,0
|
| 1163 |
+
IHYF.US,D,20260205,000000,22.65,22.676,22.62,22.6454,21860,0
|
| 1164 |
+
IHYF.US,D,20260206,000000,22.65,22.72,22.65,22.6997,12356,0
|
| 1165 |
+
IHYF.US,D,20260209,000000,22.7,22.75,22.6901,22.735,165169,0
|
| 1166 |
+
IHYF.US,D,20260210,000000,22.75,22.75,22.745,22.745,6067,0
|
| 1167 |
+
IHYF.US,D,20260211,000000,22.72,22.75,22.7,22.745,12477,0
|
| 1168 |
+
IHYF.US,D,20260212,000000,22.72,22.76,22.7193,22.7298,14291,0
|
| 1169 |
+
IHYF.US,D,20260213,000000,22.71,22.75,22.71,22.725,7615,0
|
| 1170 |
+
IHYF.US,D,20260217,000000,22.72,22.72,22.695,22.7054,7050,0
|
| 1171 |
+
IHYF.US,D,20260218,000000,22.75,22.76,22.7266,22.735,8516,0
|
daily/us/nasdaq etfs/ishp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/jpx.us.txt
ADDED
|
@@ -0,0 +1,106 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
JPX.US,D,20250728,000000,20.12,20.27,20.08,20.1301,1851,0
|
| 3 |
+
JPX.US,D,20250729,000000,20.3,20.41,19.99,19.99,3687,0
|
| 4 |
+
JPX.US,D,20250730,000000,20.2,20.3694,20.17,20.3694,13789,0
|
| 5 |
+
JPX.US,D,20250731,000000,20.33,20.35,19.8571,19.8571,1575,0
|
| 6 |
+
JPX.US,D,20250801,000000,18.65,18.95,18.4,18.8991,1648,0
|
| 7 |
+
JPX.US,D,20250804,000000,19.19,19.5539,19.19,19.5539,1024,0
|
| 8 |
+
JPX.US,D,20250805,000000,19.511,19.511,18.71,19.1626,755,0
|
| 9 |
+
JPX.US,D,20250806,000000,19.3,19.4399,19.141,19.2053,25602,0
|
| 10 |
+
JPX.US,D,20250807,000000,19.44,19.47,18.607,18.607,45374,0
|
| 11 |
+
JPX.US,D,20250808,000000,18.76,18.939,18.76,18.7894,14068,0
|
| 12 |
+
JPX.US,D,20250811,000000,18.986,19,18.8888,18.8888,999,0
|
| 13 |
+
JPX.US,D,20250812,000000,19.52,19.97,19.3116,19.3116,3860,0
|
| 14 |
+
JPX.US,D,20250813,000000,19.34,19.44,18.585,19.0147,6024,0
|
| 15 |
+
JPX.US,D,20250814,000000,19.03,19.4528,19.03,19.4528,388,0
|
| 16 |
+
JPX.US,D,20250815,000000,19.06,19.069,18.9771,18.9771,5736,0
|
| 17 |
+
JPX.US,D,20250818,000000,18.83,19.13,18.83,19.1075,1769,0
|
| 18 |
+
JPX.US,D,20250819,000000,19.14,19.14,18.8809,18.9572,536,0
|
| 19 |
+
JPX.US,D,20250820,000000,18.72,19.26,18.7,19.1943,5639,0
|
| 20 |
+
JPX.US,D,20250821,000000,19.0522,19.25,19.033,19.033,20576,0
|
| 21 |
+
JPX.US,D,20250822,000000,19.28,19.755,18.979,19.6672,7658,0
|
| 22 |
+
JPX.US,D,20250825,000000,19.59,19.625,19.5106,19.5106,1688,0
|
| 23 |
+
JPX.US,D,20250826,000000,19.341,20.04,19.34,20.02,2875,0
|
| 24 |
+
JPX.US,D,20250827,000000,19.91,20.22,19.91,20.1229,4969,0
|
| 25 |
+
JPX.US,D,20250828,000000,20.149,20.2789,20.149,20.2789,4658,0
|
| 26 |
+
JPX.US,D,20250829,000000,20.45,20.45,20.22,20.3374,2698,0
|
| 27 |
+
JPX.US,D,20250902,000000,19.78,20.0561,19.7,20.0519,1871,0
|
| 28 |
+
JPX.US,D,20250903,000000,20.051,20.1,19.749,20.0048,2455,0
|
| 29 |
+
JPX.US,D,20250904,000000,20.45,20.65,20.45,20.6428,2360,0
|
| 30 |
+
JPX.US,D,20250905,000000,20.64,20.64,19.381,19.381,11865,0
|
| 31 |
+
JPX.US,D,20250908,000000,19.38,19.38,19,19.1674,5547,0
|
| 32 |
+
JPX.US,D,20250909,000000,19.47,19.86,19.41,19.7745,11009,0
|
| 33 |
+
JPX.US,D,20250910,000000,19.57,20.2299,19.52,20.162,4556,0
|
| 34 |
+
JPX.US,D,20250911,000000,20.62,20.83,20.52,20.7825,11053,0
|
| 35 |
+
JPX.US,D,20250912,000000,20.647,20.9828,20.647,20.9828,982,0
|
| 36 |
+
JPX.US,D,20250915,000000,21.215,21.3,21.1885,21.2893,4782,0
|
| 37 |
+
JPX.US,D,20250916,000000,21.18,21.42,21.0306,21.2566,9901,0
|
| 38 |
+
JPX.US,D,20250917,000000,21.31,21.6996,21.31,21.5661,28279,0
|
| 39 |
+
JPX.US,D,20250918,000000,21.5,21.81,21.3881,21.7872,18546,0
|
| 40 |
+
JPX.US,D,20250919,000000,21.6,22.19,21.3,21.9869,22602,0
|
| 41 |
+
JPX.US,D,20250922,000000,21.32,21.809,21.32,21.6944,4928,0
|
| 42 |
+
JPX.US,D,20250923,000000,22.05,22.0501,21.6881,21.6881,3195,0
|
| 43 |
+
JPX.US,D,20250924,000000,21.9485,22.09,21.77,21.7881,2945,0
|
| 44 |
+
JPX.US,D,20250925,000000,21.72,21.82,21.72,21.7917,5119,0
|
| 45 |
+
JPX.US,D,20250926,000000,22.1,22.344,22.041,22.1621,3285,0
|
| 46 |
+
JPX.US,D,20250929,000000,22.06,22.06,21.875,22.0584,5678,0
|
| 47 |
+
JPX.US,D,20250930,000000,22.2694,22.2694,21.35,22.0534,7229,0
|
| 48 |
+
JPX.US,D,20251001,000000,21.184,21.64,21.11,21.3822,6751,0
|
| 49 |
+
JPX.US,D,20251002,000000,20.989,20.989,20.8,20.9387,7195,0
|
| 50 |
+
JPX.US,D,20251003,000000,21.1601,21.429,21.1401,21.2325,10372,0
|
| 51 |
+
JPX.US,D,20251006,000000,21.55,21.61,21.1906,21.3324,34370,0
|
| 52 |
+
JPX.US,D,20251007,000000,21.47,21.47,20.77,21.1056,14893,0
|
| 53 |
+
JPX.US,D,20251008,000000,20.854,21.14,20.5501,20.6451,9617,0
|
| 54 |
+
JPX.US,D,20251009,000000,20.75,20.89,20.55,20.785,4967,0
|
| 55 |
+
JPX.US,D,20251010,000000,20.93,21.4,20.1994,20.1994,48174,0
|
| 56 |
+
JPX.US,D,20251013,000000,20.88,21.29,20.88,21.1377,78904,0
|
| 57 |
+
JPX.US,D,20251014,000000,20.84,20.84,19.27,20.3205,125122,0
|
| 58 |
+
JPX.US,D,20251015,000000,20.94,21.6,20.81,20.83,55271,0
|
| 59 |
+
JPX.US,D,20251016,000000,20.8,21.13,19.621,19.7893,47827,0
|
| 60 |
+
JPX.US,D,20251017,000000,19.82,19.82,19.23,19.6775,20183,0
|
| 61 |
+
JPX.US,D,20251020,000000,19.77,20.4324,19.77,20.2713,19036,0
|
| 62 |
+
JPX.US,D,20251021,000000,20.44,20.44,19.5818,19.5818,12008,0
|
| 63 |
+
JPX.US,D,20251022,000000,19.57,19.5792,18.81,19.118,57347,0
|
| 64 |
+
JPX.US,D,20251023,000000,19.27,19.35,19.2,19.22,17430,0
|
| 65 |
+
JPX.US,D,20251024,000000,19.21,20.259,19.21,19.9543,63695,0
|
| 66 |
+
JPX.US,D,20251027,000000,20.21,20.4391,20.13,20.4391,10837,0
|
| 67 |
+
JPX.US,D,20251028,000000,20.58,20.94,20.38,20.5914,10552,0
|
| 68 |
+
JPX.US,D,20251029,000000,20.7,20.9299,20.45,20.5975,6775,0
|
| 69 |
+
JPX.US,D,20251030,000000,20.6,21.54,20.6,21.1387,14827,0
|
| 70 |
+
JPX.US,D,20251031,000000,20.89,21.531,20.89,21.4154,9619,0
|
| 71 |
+
JPX.US,D,20251103,000000,21.328,21.328,21.04,21.1013,2995,0
|
| 72 |
+
JPX.US,D,20251104,000000,20.66,21.4215,20.66,21.0945,6492,0
|
| 73 |
+
JPX.US,D,20251105,000000,20.69,21.5375,20.69,21.3919,3416,0
|
| 74 |
+
JPX.US,D,20251106,000000,21.6245,21.8599,21.32,21.6667,15328,0
|
| 75 |
+
JPX.US,D,20251107,000000,21.3501,21.7453,21.0285,21.7453,6844,0
|
| 76 |
+
JPX.US,D,20251110,000000,22.36,22.39,21.81,22.0685,3724,0
|
| 77 |
+
JPX.US,D,20251111,000000,22.0975,22.0975,21.9195,21.9195,1654,0
|
| 78 |
+
JPX.US,D,20251112,000000,22.63,22.81,22.53,22.5399,9879,0
|
| 79 |
+
JPX.US,D,20251113,000000,22.49,22.49,20.99,21.0084,18555,0
|
| 80 |
+
JPX.US,D,20251114,000000,20.82,20.82,20.2219,20.2219,15430,0
|
| 81 |
+
JPX.US,D,20251117,000000,20.28,20.38,19.5,19.7365,10424,0
|
| 82 |
+
JPX.US,D,20251118,000000,19.6795,20.0008,19.46,19.6489,3224,0
|
| 83 |
+
JPX.US,D,20251119,000000,19.8137,20.28,19.8137,20.1791,3749,0
|
| 84 |
+
JPX.US,D,20251120,000000,20.67,20.95,19.535,19.535,7572,0
|
| 85 |
+
JPX.US,D,20251121,000000,19.75,19.75,18.81,19.4101,10474,0
|
| 86 |
+
JPX.US,D,20251124,000000,19.3557,19.6027,19.12,19.4042,5680,0
|
| 87 |
+
JPX.US,D,20251125,000000,19.4,20.167,19.4,20.167,7695,0
|
| 88 |
+
JPX.US,D,20251126,000000,20.35,20.7541,20.35,20.7541,11984,0
|
| 89 |
+
JPX.US,D,20251128,000000,21.1052,21.48,21.105,21.4183,6127,0
|
| 90 |
+
JPX.US,D,20251201,000000,21.45,21.45,20.8241,20.8241,2738,0
|
| 91 |
+
JPX.US,D,20251202,000000,20.85,21,20.59,20.6696,5349,0
|
| 92 |
+
JPX.US,D,20251203,000000,20.78,21.25,20.64,21.2397,17846,0
|
| 93 |
+
JPX.US,D,20251204,000000,21.66,22,21.66,21.7439,10323,0
|
| 94 |
+
JPX.US,D,20251205,000000,21.95,21.95,21.61,21.61,1967,0
|
| 95 |
+
JPX.US,D,20251208,000000,21.78,21.78,21.45,21.598,2326,0
|
| 96 |
+
JPX.US,D,20251209,000000,21.95,22.04,19.56,19.5999,65358,0
|
| 97 |
+
JPX.US,D,20251210,000000,19.55,20.925,19.4,20.837,96770,0
|
| 98 |
+
JPX.US,D,20251211,000000,20.75,21.86,20.75,21.8,33948,0
|
| 99 |
+
JPX.US,D,20251212,000000,22.119,22.119,21.76,22.0023,24209,0
|
| 100 |
+
JPX.US,D,20251215,000000,22.08,22.5486,22,22.2022,10145,0
|
| 101 |
+
JPX.US,D,20251216,000000,22.15,22.15,21.4008,21.5689,18003,0
|
| 102 |
+
JPX.US,D,20251217,000000,21.9,21.955,21.4403,21.4403,2663,0
|
| 103 |
+
JPX.US,D,20251218,000000,21.52,21.68,21.1294,21.1691,10145,0
|
| 104 |
+
JPX.US,D,20251219,000000,21.5,21.87,21.5,21.6203,14752,0
|
| 105 |
+
JPX.US,D,20251222,000000,22.0995,22.52,22.0995,22.5044,10264,0
|
| 106 |
+
JPX.US,D,20251223,000000,22.75,23.079,22.73,22.9276,10558,0
|
daily/us/nasdaq etfs/mkam.us.txt
ADDED
|
@@ -0,0 +1,565 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MKAM.US,D,20230413,000000,25.0299,25.098,25.005,25.098,5500,0
|
| 3 |
+
MKAM.US,D,20230414,000000,25.33,25.33,25.01,25.0657,1002,0
|
| 4 |
+
MKAM.US,D,20230417,000000,25.09,25.1065,25.05,25.1065,8648,0
|
| 5 |
+
MKAM.US,D,20230418,000000,25.12,25.14,25.1,25.125,6680,0
|
| 6 |
+
MKAM.US,D,20230419,000000,25.12,25.13,25.11,25.1166,9462,0
|
| 7 |
+
MKAM.US,D,20230420,000000,25.1,25.1,25.0396,25.0396,30000,0
|
| 8 |
+
MKAM.US,D,20230421,000000,25.04,25.0642,25.04,25.0642,2188,0
|
| 9 |
+
MKAM.US,D,20230424,000000,25.0703,25.0703,25.0703,25.0703,1,0
|
| 10 |
+
MKAM.US,D,20230425,000000,24.88,24.88,24.88,24.88,1,0
|
| 11 |
+
MKAM.US,D,20230426,000000,24.92,24.92,24.8446,24.8446,6794,0
|
| 12 |
+
MKAM.US,D,20230427,000000,24.94,25.08,24.94,25.0708,10400,0
|
| 13 |
+
MKAM.US,D,20230428,000000,25.1598,25.1704,25.15,25.1704,2992,0
|
| 14 |
+
MKAM.US,D,20230501,000000,25.2,25.22,25.17,25.1791,1000,0
|
| 15 |
+
MKAM.US,D,20230502,000000,25.06,25.06,24.96,25.0291,801,0
|
| 16 |
+
MKAM.US,D,20230503,000000,25.04,25.08,24.9452,24.9452,2438,0
|
| 17 |
+
MKAM.US,D,20230504,000000,24.8574,24.87,24.8552,24.8552,1065,0
|
| 18 |
+
MKAM.US,D,20230505,000000,24.9894,25.12,24.9894,25.0903,10955,0
|
| 19 |
+
MKAM.US,D,20230508,000000,25.1,25.12,25.1,25.105,1854,0
|
| 20 |
+
MKAM.US,D,20230509,000000,25.048,25.048,25.048,25.048,1,0
|
| 21 |
+
MKAM.US,D,20230510,000000,25.05,25.0997,25,25.0997,200,0
|
| 22 |
+
MKAM.US,D,20230511,000000,25.0685,25.1,25.05,25.0738,2044,0
|
| 23 |
+
MKAM.US,D,20230512,000000,25.03,25.055,24.97,25.055,4178,0
|
| 24 |
+
MKAM.US,D,20230515,000000,25.0902,25.0902,25.0902,25.0902,1,0
|
| 25 |
+
MKAM.US,D,20230516,000000,25.07,25.17,25.04,25.065,2200,0
|
| 26 |
+
MKAM.US,D,20230517,000000,25.1,25.17,25.1,25.1601,200,0
|
| 27 |
+
MKAM.US,D,20230518,000000,25.22,25.29,25.22,25.29,8712,0
|
| 28 |
+
MKAM.US,D,20230519,000000,25.29,25.3,25.2645,25.2645,800,0
|
| 29 |
+
MKAM.US,D,20230522,000000,25.292,25.3119,25.28,25.28,1645,0
|
| 30 |
+
MKAM.US,D,20230523,000000,25.14,25.14,25.14,25.14,1,0
|
| 31 |
+
MKAM.US,D,20230524,000000,25.0213,25.0308,25.0213,25.0308,1238,0
|
| 32 |
+
MKAM.US,D,20230525,000000,25.15,25.182,25.15,25.1597,1000,0
|
| 33 |
+
MKAM.US,D,20230526,000000,25.31,25.31,25.3096,25.3096,4547,0
|
| 34 |
+
MKAM.US,D,20230530,000000,25.33,25.33,25.3189,25.3189,100,0
|
| 35 |
+
MKAM.US,D,20230531,000000,25.2409,25.29,25.2409,25.2572,2709,0
|
| 36 |
+
MKAM.US,D,20230601,000000,25.4,25.43,25.3567,25.3567,1051,0
|
| 37 |
+
MKAM.US,D,20230602,000000,25.58,25.58,25.555,25.555,196,0
|
| 38 |
+
MKAM.US,D,20230605,000000,25.5361,25.5361,25.5361,25.5361,1,0
|
| 39 |
+
MKAM.US,D,20230606,000000,25.5714,25.5714,25.5714,25.5714,1,0
|
| 40 |
+
MKAM.US,D,20230607,000000,25.5151,25.5151,25.5151,25.5151,111,0
|
| 41 |
+
MKAM.US,D,20230608,000000,25.6013,25.6013,25.6013,25.6013,8,0
|
| 42 |
+
MKAM.US,D,20230609,000000,25.6197,25.6197,25.6197,25.6197,59,0
|
| 43 |
+
MKAM.US,D,20230612,000000,25.78,25.78,25.734,25.734,100,0
|
| 44 |
+
MKAM.US,D,20230613,000000,25.8269,25.8269,25.8269,25.8269,33,0
|
| 45 |
+
MKAM.US,D,20230614,000000,25.88,25.88,25.8359,25.8359,170,0
|
| 46 |
+
MKAM.US,D,20230615,000000,26.04,26.04,25.97,26.0072,244,0
|
| 47 |
+
MKAM.US,D,20230616,000000,26.0222,26.0222,25.9653,25.9653,384,0
|
| 48 |
+
MKAM.US,D,20230620,000000,25.9188,25.9188,25.9188,25.9188,4,0
|
| 49 |
+
MKAM.US,D,20230621,000000,25.8498,25.8498,25.8498,25.8498,4,0
|
| 50 |
+
MKAM.US,D,20230622,000000,25.91,25.91,25.8841,25.8841,115,0
|
| 51 |
+
MKAM.US,D,20230623,000000,25.86,25.86,25.7947,25.7947,1206,0
|
| 52 |
+
MKAM.US,D,20230626,000000,25.7331,25.7679,25.7331,25.7331,100,0
|
| 53 |
+
MKAM.US,D,20230627,000000,25.81,25.881,25.81,25.881,100,0
|
| 54 |
+
MKAM.US,D,20230628,000000,25.79,25.79,25.767,25.767,200,0
|
| 55 |
+
MKAM.US,D,20230629,000000,25.8365,25.8365,25.8365,25.8365,15,0
|
| 56 |
+
MKAM.US,D,20230630,000000,26.0045,26.0045,26.0045,26.0045,1,0
|
| 57 |
+
MKAM.US,D,20230703,000000,26.0137,26.0137,26.0137,26.0137,4,0
|
| 58 |
+
MKAM.US,D,20230705,000000,26.03,26.07,26.0299,26.0488,1416,0
|
| 59 |
+
MKAM.US,D,20230706,000000,25.88,25.9022,25.86,25.9022,10788,0
|
| 60 |
+
MKAM.US,D,20230707,000000,25.86,25.86,25.86,25.86,7,0
|
| 61 |
+
MKAM.US,D,20230710,000000,25.91,25.92,25.8832,25.8832,302,0
|
| 62 |
+
MKAM.US,D,20230711,000000,25.95,25.9856,25.95,25.9856,346,0
|
| 63 |
+
MKAM.US,D,20230712,000000,26.0797,26.0797,26.0797,26.0797,1,0
|
| 64 |
+
MKAM.US,D,20230713,000000,26.2066,26.2066,26.2066,26.2066,1,0
|
| 65 |
+
MKAM.US,D,20230714,000000,26.222,26.23,26.1946,26.1946,800,0
|
| 66 |
+
MKAM.US,D,20230717,000000,26.255,26.255,26.255,26.255,1,0
|
| 67 |
+
MKAM.US,D,20230718,000000,26.3,26.39,26.3,26.3564,300,0
|
| 68 |
+
MKAM.US,D,20230719,000000,26.425,26.45,26.395,26.395,300,0
|
| 69 |
+
MKAM.US,D,20230720,000000,26.3047,26.3047,26.3047,26.3047,1,0
|
| 70 |
+
MKAM.US,D,20230721,000000,26.3078,26.3078,26.3078,26.3078,1,0
|
| 71 |
+
MKAM.US,D,20230724,000000,26.365,26.365,26.365,26.365,1,0
|
| 72 |
+
MKAM.US,D,20230725,000000,26.43,26.44,26.4058,26.4058,1543,0
|
| 73 |
+
MKAM.US,D,20230726,000000,26.3994,26.3994,26.3994,26.3994,1,0
|
| 74 |
+
MKAM.US,D,20230727,000000,26.515,26.5225,26.3219,26.3219,500,0
|
| 75 |
+
MKAM.US,D,20230728,000000,26.49,26.49,26.4546,26.4546,255,0
|
| 76 |
+
MKAM.US,D,20230731,000000,26.45,26.4689,26.45,26.4689,210,0
|
| 77 |
+
MKAM.US,D,20230801,000000,26.445,26.445,26.445,26.445,9,0
|
| 78 |
+
MKAM.US,D,20230802,000000,26.2642,26.2642,26.2642,26.2642,8,0
|
| 79 |
+
MKAM.US,D,20230803,000000,26.2318,26.2318,26.2318,26.2318,152,0
|
| 80 |
+
MKAM.US,D,20230804,000000,26.32,26.36,26.1466,26.1466,2259,0
|
| 81 |
+
MKAM.US,D,20230807,000000,26.275,26.275,26.275,26.275,9,0
|
| 82 |
+
MKAM.US,D,20230808,000000,26.17,26.2249,26.17,26.2249,254,0
|
| 83 |
+
MKAM.US,D,20230809,000000,26.19,26.19,26.1269,26.1269,800,0
|
| 84 |
+
MKAM.US,D,20230810,000000,26.17,26.17,26.135,26.135,382,0
|
| 85 |
+
MKAM.US,D,20230811,000000,26.116,26.116,26.116,26.116,55,0
|
| 86 |
+
MKAM.US,D,20230814,000000,26.1963,26.1963,26.1963,26.1963,54,0
|
| 87 |
+
MKAM.US,D,20230815,000000,26.0587,26.0587,26.0587,26.0587,4,0
|
| 88 |
+
MKAM.US,D,20230816,000000,25.9561,25.9561,25.9561,25.9561,54,0
|
| 89 |
+
MKAM.US,D,20230817,000000,25.8588,25.8588,25.8588,25.8588,54,0
|
| 90 |
+
MKAM.US,D,20230818,000000,25.87,25.87,25.8465,25.8465,117,0
|
| 91 |
+
MKAM.US,D,20230821,000000,25.9497,25.9497,25.9497,25.9497,54,0
|
| 92 |
+
MKAM.US,D,20230822,000000,25.9134,25.9134,25.9134,25.9134,20,0
|
| 93 |
+
MKAM.US,D,20230823,000000,26.09,26.09,26.0529,26.0529,525,0
|
| 94 |
+
MKAM.US,D,20230824,000000,25.8953,25.8953,25.8953,25.8953,54,0
|
| 95 |
+
MKAM.US,D,20230825,000000,25.9742,25.9742,25.9742,25.9742,54,0
|
| 96 |
+
MKAM.US,D,20230828,000000,26.0634,26.0634,26.0634,26.0634,54,0
|
| 97 |
+
MKAM.US,D,20230829,000000,26.2527,26.2527,26.2527,26.2527,10,0
|
| 98 |
+
MKAM.US,D,20230830,000000,26.3142,26.3142,26.3142,26.3142,54,0
|
| 99 |
+
MKAM.US,D,20230831,000000,26.3055,26.3055,26.3055,26.3055,54,0
|
| 100 |
+
MKAM.US,D,20230901,000000,26.31,26.3246,26.31,26.3246,10000,0
|
| 101 |
+
MKAM.US,D,20230905,000000,26.2722,26.2722,26.2722,26.2722,54,0
|
| 102 |
+
MKAM.US,D,20230906,000000,26.175,26.175,26.175,26.175,54,0
|
| 103 |
+
MKAM.US,D,20230907,000000,26.1536,26.1536,26.1428,26.1428,100,0
|
| 104 |
+
MKAM.US,D,20230908,000000,26.16,26.1651,26.16,26.1651,609,0
|
| 105 |
+
MKAM.US,D,20230911,000000,26.2554,26.2554,26.2554,26.2554,1,0
|
| 106 |
+
MKAM.US,D,20230912,000000,26.185,26.185,26.185,26.185,54,0
|
| 107 |
+
MKAM.US,D,20230913,000000,26.2047,26.2047,26.2047,26.2047,54,0
|
| 108 |
+
MKAM.US,D,20230914,000000,26.3217,26.3217,26.3217,26.3217,54,0
|
| 109 |
+
MKAM.US,D,20230915,000000,26.1699,26.17,26.1557,26.1557,1100,0
|
| 110 |
+
MKAM.US,D,20230918,000000,26.21,26.21,26.1666,26.1666,350,0
|
| 111 |
+
MKAM.US,D,20230919,000000,26.1428,26.1428,26.1428,26.1428,54,0
|
| 112 |
+
MKAM.US,D,20230920,000000,26.1264,26.1264,26.0161,26.0161,382,0
|
| 113 |
+
MKAM.US,D,20230921,000000,25.801,25.801,25.801,25.801,54,0
|
| 114 |
+
MKAM.US,D,20230922,000000,25.89,25.89,25.8019,25.8019,157,0
|
| 115 |
+
MKAM.US,D,20230925,000000,25.8497,25.8497,25.8497,25.8497,54,0
|
| 116 |
+
MKAM.US,D,20230926,000000,25.72,25.72,25.655,25.655,15427,0
|
| 117 |
+
MKAM.US,D,20230927,000000,25.5762,25.61,25.5701,25.5701,1780,0
|
| 118 |
+
MKAM.US,D,20230928,000000,25.63,25.63,25.625,25.625,148,0
|
| 119 |
+
MKAM.US,D,20230929,000000,25.6699,25.69,25.6048,25.6048,2092,0
|
| 120 |
+
MKAM.US,D,20231002,000000,25.58,25.605,25.58,25.605,10005,0
|
| 121 |
+
MKAM.US,D,20231003,000000,25.46,25.46,25.46,25.46,13,0
|
| 122 |
+
MKAM.US,D,20231004,000000,25.57,25.57,25.51,25.525,4541,0
|
| 123 |
+
MKAM.US,D,20231005,000000,25.5233,25.5233,25.5233,25.5233,1,0
|
| 124 |
+
MKAM.US,D,20231006,000000,25.666,25.666,25.666,25.666,1,0
|
| 125 |
+
MKAM.US,D,20231009,000000,25.675,25.675,25.675,25.675,1,0
|
| 126 |
+
MKAM.US,D,20231010,000000,25.7297,25.7297,25.7297,25.7297,1,0
|
| 127 |
+
MKAM.US,D,20231011,000000,25.765,25.765,25.765,25.765,1,0
|
| 128 |
+
MKAM.US,D,20231012,000000,25.72,25.72,25.72,25.72,1,0
|
| 129 |
+
MKAM.US,D,20231013,000000,25.6651,25.6651,25.6651,25.6651,1,0
|
| 130 |
+
MKAM.US,D,20231016,000000,25.7706,25.7706,25.7706,25.7706,1,0
|
| 131 |
+
MKAM.US,D,20231017,000000,25.7645,25.7645,25.7645,25.7645,1,0
|
| 132 |
+
MKAM.US,D,20231018,000000,25.6544,25.6544,25.6544,25.6544,15,0
|
| 133 |
+
MKAM.US,D,20231019,000000,25.5882,25.5882,25.5882,25.5882,1,0
|
| 134 |
+
MKAM.US,D,20231020,000000,25.4843,25.4843,25.4843,25.4843,1,0
|
| 135 |
+
MKAM.US,D,20231023,000000,25.468,25.468,25.468,25.468,1,0
|
| 136 |
+
MKAM.US,D,20231024,000000,25.535,25.535,25.535,25.535,1,0
|
| 137 |
+
MKAM.US,D,20231025,000000,25.415,25.415,25.415,25.415,50,0
|
| 138 |
+
MKAM.US,D,20231026,000000,25.3536,25.3536,25.3536,25.3536,4,0
|
| 139 |
+
MKAM.US,D,20231027,000000,25.335,25.335,25.335,25.335,1,0
|
| 140 |
+
MKAM.US,D,20231030,000000,25.3939,25.3939,25.3939,25.3939,1,0
|
| 141 |
+
MKAM.US,D,20231031,000000,25.4176,25.4176,25.4176,25.4176,1,0
|
| 142 |
+
MKAM.US,D,20231101,000000,25.43,25.43,25.415,25.415,10000,0
|
| 143 |
+
MKAM.US,D,20231102,000000,25.425,25.425,25.425,25.425,1,0
|
| 144 |
+
MKAM.US,D,20231103,000000,25.425,25.425,25.425,25.425,106,0
|
| 145 |
+
MKAM.US,D,20231106,000000,25.445,25.445,25.445,25.445,1,0
|
| 146 |
+
MKAM.US,D,20231107,000000,25.455,25.49,25.455,25.455,400,0
|
| 147 |
+
MKAM.US,D,20231108,000000,25.4582,25.4582,25.4582,25.4582,1,0
|
| 148 |
+
MKAM.US,D,20231109,000000,25.4251,25.4251,25.4251,25.4251,1,0
|
| 149 |
+
MKAM.US,D,20231110,000000,25.5551,25.5551,25.5551,25.5551,1,0
|
| 150 |
+
MKAM.US,D,20231113,000000,25.555,25.555,25.555,25.555,1,0
|
| 151 |
+
MKAM.US,D,20231114,000000,25.75,25.75,25.68,25.7169,4087,0
|
| 152 |
+
MKAM.US,D,20231115,000000,25.755,25.755,25.755,25.755,1,0
|
| 153 |
+
MKAM.US,D,20231116,000000,25.74,25.74,25.74,25.74,1,0
|
| 154 |
+
MKAM.US,D,20231117,000000,25.7913,25.7913,25.7913,25.7913,1,0
|
| 155 |
+
MKAM.US,D,20231120,000000,25.8867,25.8867,25.8867,25.8867,1,0
|
| 156 |
+
MKAM.US,D,20231121,000000,25.87,25.87,25.87,25.87,1,0
|
| 157 |
+
MKAM.US,D,20231122,000000,25.925,25.925,25.925,25.925,1,0
|
| 158 |
+
MKAM.US,D,20231124,000000,25.905,25.905,25.905,25.905,1,0
|
| 159 |
+
MKAM.US,D,20231127,000000,25.9081,25.9149,25.9081,25.9149,100,0
|
| 160 |
+
MKAM.US,D,20231128,000000,25.9505,25.9505,25.9505,25.9505,1,0
|
| 161 |
+
MKAM.US,D,20231129,000000,25.965,25.965,25.965,25.965,1,0
|
| 162 |
+
MKAM.US,D,20231130,000000,26.0024,26.0024,26.0024,26.0024,1,0
|
| 163 |
+
MKAM.US,D,20231201,000000,26.119,26.119,26.119,26.119,1,0
|
| 164 |
+
MKAM.US,D,20231204,000000,26.0416,26.0416,26.0416,26.0416,1,0
|
| 165 |
+
MKAM.US,D,20231205,000000,26.0611,26.0611,26.0611,26.0611,1,0
|
| 166 |
+
MKAM.US,D,20231206,000000,26.031,26.031,26.031,26.031,1,0
|
| 167 |
+
MKAM.US,D,20231207,000000,26.135,26.135,26.135,26.135,1,0
|
| 168 |
+
MKAM.US,D,20231208,000000,26.13,26.155,26.13,26.155,9500,0
|
| 169 |
+
MKAM.US,D,20231211,000000,26.2078,26.2078,26.2078,26.2078,1,0
|
| 170 |
+
MKAM.US,D,20231212,000000,26.275,26.275,26.275,26.275,1,0
|
| 171 |
+
MKAM.US,D,20231213,000000,26.5308,26.5308,26.5308,26.5308,1,0
|
| 172 |
+
MKAM.US,D,20231214,000000,26.6076,26.6076,26.6076,26.6076,41,0
|
| 173 |
+
MKAM.US,D,20231215,000000,26.6239,26.6239,26.6239,26.6239,20,0
|
| 174 |
+
MKAM.US,D,20231218,000000,26.675,26.675,26.675,26.675,20,0
|
| 175 |
+
MKAM.US,D,20231219,000000,26.7581,26.7581,26.7581,26.7581,20,0
|
| 176 |
+
MKAM.US,D,20231220,000000,26.3306,26.3306,26.3306,26.3306,20,0
|
| 177 |
+
MKAM.US,D,20231221,000000,26.37,26.37,26.37,26.37,2,0
|
| 178 |
+
MKAM.US,D,20231222,000000,26.58,26.58,26.475,26.475,397,0
|
| 179 |
+
MKAM.US,D,20231226,000000,26.5361,26.5361,26.5361,26.5361,14,0
|
| 180 |
+
MKAM.US,D,20231227,000000,26.52,26.52,26.52,26.52,2,0
|
| 181 |
+
MKAM.US,D,20231228,000000,26.5882,26.5882,26.5882,26.5882,1,0
|
| 182 |
+
MKAM.US,D,20231229,000000,26.5376,26.5376,26.5376,26.5376,1,0
|
| 183 |
+
MKAM.US,D,20240102,000000,26.4441,26.4441,26.4441,26.4441,7,0
|
| 184 |
+
MKAM.US,D,20240103,000000,26.3452,26.3452,26.3452,26.3452,1,0
|
| 185 |
+
MKAM.US,D,20240104,000000,26.275,26.275,26.275,26.275,1,0
|
| 186 |
+
MKAM.US,D,20240105,000000,26.255,26.34,26.255,26.275,1061,0
|
| 187 |
+
MKAM.US,D,20240108,000000,26.35,26.4848,26.32,26.4848,1839,0
|
| 188 |
+
MKAM.US,D,20240109,000000,26.4575,26.4575,26.4575,26.4575,3,0
|
| 189 |
+
MKAM.US,D,20240110,000000,26.5265,26.5265,26.5265,26.5265,1,0
|
| 190 |
+
MKAM.US,D,20240111,000000,26.5863,26.5863,26.5863,26.5863,1,0
|
| 191 |
+
MKAM.US,D,20240112,000000,26.62,26.65,26.5766,26.5766,334,0
|
| 192 |
+
MKAM.US,D,20240116,000000,26.455,26.54,26.455,26.4875,1006,0
|
| 193 |
+
MKAM.US,D,20240117,000000,26.4013,26.4013,26.4013,26.4013,1,0
|
| 194 |
+
MKAM.US,D,20240118,000000,26.5029,26.5029,26.5029,26.5029,1,0
|
| 195 |
+
MKAM.US,D,20240119,000000,26.6705,26.75,26.6648,26.6648,790,0
|
| 196 |
+
MKAM.US,D,20240122,000000,26.7194,26.7194,26.7194,26.7194,1,0
|
| 197 |
+
MKAM.US,D,20240123,000000,26.79,26.79,26.7504,26.7504,200,0
|
| 198 |
+
MKAM.US,D,20240124,000000,26.7388,26.7388,26.7388,26.7388,1,0
|
| 199 |
+
MKAM.US,D,20240125,000000,26.93,26.93,26.8374,26.8374,429,0
|
| 200 |
+
MKAM.US,D,20240126,000000,26.91,26.91,26.91,26.91,41,0
|
| 201 |
+
MKAM.US,D,20240129,000000,26.9642,26.9642,26.9642,26.9642,40,0
|
| 202 |
+
MKAM.US,D,20240130,000000,26.965,26.965,26.965,26.965,40,0
|
| 203 |
+
MKAM.US,D,20240131,000000,26.98,27.01,26.7846,26.7846,2267,0
|
| 204 |
+
MKAM.US,D,20240201,000000,26.8,27.07,26.8,26.989,326,0
|
| 205 |
+
MKAM.US,D,20240202,000000,27.0811,27.0811,27.0811,27.0811,78,0
|
| 206 |
+
MKAM.US,D,20240205,000000,26.9793,26.9793,26.9793,26.9793,40,0
|
| 207 |
+
MKAM.US,D,20240206,000000,27.12,27.12,27.0322,27.0322,552,0
|
| 208 |
+
MKAM.US,D,20240207,000000,27.1397,27.1397,27.1397,27.1397,40,0
|
| 209 |
+
MKAM.US,D,20240208,000000,27.1295,27.1295,27.1295,27.1295,40,0
|
| 210 |
+
MKAM.US,D,20240209,000000,27.2045,27.2045,27.2045,27.2045,40,0
|
| 211 |
+
MKAM.US,D,20240212,000000,27.1968,27.1968,27.1968,27.1968,26,0
|
| 212 |
+
MKAM.US,D,20240213,000000,26.942,26.942,26.942,26.942,40,0
|
| 213 |
+
MKAM.US,D,20240214,000000,27.0972,27.0972,27.0972,27.0972,40,0
|
| 214 |
+
MKAM.US,D,20240215,000000,27.2028,27.2028,27.2028,27.2028,40,0
|
| 215 |
+
MKAM.US,D,20240216,000000,27.1097,27.1097,27.1097,27.1097,2,0
|
| 216 |
+
MKAM.US,D,20240220,000000,27.028,27.028,27.028,27.028,2,0
|
| 217 |
+
MKAM.US,D,20240221,000000,27.0387,27.0387,27.0387,27.0387,1,0
|
| 218 |
+
MKAM.US,D,20240222,000000,27.3371,27.3371,27.3371,27.3371,2,0
|
| 219 |
+
MKAM.US,D,20240223,000000,27.3824,27.3824,27.3824,27.3824,2,0
|
| 220 |
+
MKAM.US,D,20240226,000000,27.3123,27.3123,27.3123,27.3123,2,0
|
| 221 |
+
MKAM.US,D,20240227,000000,27.3257,27.3257,27.3257,27.3257,34,0
|
| 222 |
+
MKAM.US,D,20240228,000000,27.3151,27.3151,27.3151,27.3151,5,0
|
| 223 |
+
MKAM.US,D,20240229,000000,27.33,27.33,27.33,27.33,76,0
|
| 224 |
+
MKAM.US,D,20240301,000000,27.5549,27.5549,27.5549,27.5549,75,0
|
| 225 |
+
MKAM.US,D,20240304,000000,27.39,27.5251,27.31,27.5251,207,0
|
| 226 |
+
MKAM.US,D,20240305,000000,27.35,27.4128,27.28,27.4128,362,0
|
| 227 |
+
MKAM.US,D,20240306,000000,27.55,27.59,27.5022,27.5022,2167,0
|
| 228 |
+
MKAM.US,D,20240307,000000,27.54,27.7937,27.54,27.7937,5514,0
|
| 229 |
+
MKAM.US,D,20240308,000000,27.69,27.69,27.605,27.6662,489,0
|
| 230 |
+
MKAM.US,D,20240311,000000,27.5514,27.5514,27.5514,27.5514,75,0
|
| 231 |
+
MKAM.US,D,20240312,000000,27.47,27.6946,27.47,27.6946,102,0
|
| 232 |
+
MKAM.US,D,20240313,000000,27.6531,27.6531,27.6531,27.6531,4,0
|
| 233 |
+
MKAM.US,D,20240314,000000,27.49,27.66,27.49,27.5665,586,0
|
| 234 |
+
MKAM.US,D,20240315,000000,27.4582,27.4582,27.4582,27.4582,75,0
|
| 235 |
+
MKAM.US,D,20240318,000000,27.5459,27.5459,27.5459,27.5459,3,0
|
| 236 |
+
MKAM.US,D,20240319,000000,27.6512,27.6512,27.6512,27.6512,1,0
|
| 237 |
+
MKAM.US,D,20240320,000000,27.7896,27.7896,27.7896,27.7896,53,0
|
| 238 |
+
MKAM.US,D,20240321,000000,27.885,27.97,27.855,27.855,375,0
|
| 239 |
+
MKAM.US,D,20240322,000000,27.8403,27.8403,27.8403,27.8403,83,0
|
| 240 |
+
MKAM.US,D,20240325,000000,27.8,27.8,27.63,27.785,403,0
|
| 241 |
+
MKAM.US,D,20240326,000000,27.6523,27.6523,27.6523,27.6523,35,0
|
| 242 |
+
MKAM.US,D,20240327,000000,27.7749,27.7749,27.7749,27.7749,4,0
|
| 243 |
+
MKAM.US,D,20240328,000000,27.87,27.87,27.808,27.808,149,0
|
| 244 |
+
MKAM.US,D,20240401,000000,27.7654,27.7654,27.7654,27.7654,4,0
|
| 245 |
+
MKAM.US,D,20240402,000000,27.6598,27.6598,27.6598,27.6598,7,0
|
| 246 |
+
MKAM.US,D,20240403,000000,27.77,27.77,27.77,27.77,2,0
|
| 247 |
+
MKAM.US,D,20240404,000000,27.458,27.458,27.458,27.458,14,0
|
| 248 |
+
MKAM.US,D,20240405,000000,27.6647,27.6647,27.6647,27.6647,20,0
|
| 249 |
+
MKAM.US,D,20240408,000000,27.6559,27.6559,27.6559,27.6559,1,0
|
| 250 |
+
MKAM.US,D,20240409,000000,27.68,27.6813,27.68,27.6813,1473,0
|
| 251 |
+
MKAM.US,D,20240410,000000,27.5652,27.5652,27.5652,27.5652,1,0
|
| 252 |
+
MKAM.US,D,20240411,000000,27.663,27.663,27.663,27.663,1,0
|
| 253 |
+
MKAM.US,D,20240412,000000,27.4446,27.4446,27.4446,27.4446,1,0
|
| 254 |
+
MKAM.US,D,20240415,000000,27.4499,27.45,27.279,27.279,1332,0
|
| 255 |
+
MKAM.US,D,20240416,000000,27.2905,27.31,27.2494,27.2494,3024,0
|
| 256 |
+
MKAM.US,D,20240417,000000,27.1841,27.1841,27.1841,27.1841,1,0
|
| 257 |
+
MKAM.US,D,20240418,000000,27.1331,27.1331,27.1331,27.1331,1,0
|
| 258 |
+
MKAM.US,D,20240419,000000,27.0119,27.0119,27.0119,27.0119,1,0
|
| 259 |
+
MKAM.US,D,20240422,000000,27.1288,27.1288,27.1288,27.1288,1,0
|
| 260 |
+
MKAM.US,D,20240423,000000,27.306,27.306,27.306,27.306,45,0
|
| 261 |
+
MKAM.US,D,20240424,000000,27.34,27.34,27.3204,27.3204,100,0
|
| 262 |
+
MKAM.US,D,20240425,000000,27.27,27.27,27.2464,27.2464,101,0
|
| 263 |
+
MKAM.US,D,20240426,000000,27.42,27.42,27.3966,27.3966,100,0
|
| 264 |
+
MKAM.US,D,20240429,000000,27.46,27.46,27.4399,27.4399,100,0
|
| 265 |
+
MKAM.US,D,20240430,000000,27.24,27.24,27.2296,27.2296,101,0
|
| 266 |
+
MKAM.US,D,20240501,000000,27.1747,27.1747,27.1747,27.1747,1,0
|
| 267 |
+
MKAM.US,D,20240502,000000,27.33,27.33,27.2903,27.2903,100,0
|
| 268 |
+
MKAM.US,D,20240503,000000,27.485,27.485,27.485,27.485,1,0
|
| 269 |
+
MKAM.US,D,20240506,000000,27.6364,27.6364,27.6364,27.6364,1,0
|
| 270 |
+
MKAM.US,D,20240507,000000,27.6705,27.6705,27.6705,27.6705,1,0
|
| 271 |
+
MKAM.US,D,20240508,000000,27.671,27.671,27.671,27.671,1,0
|
| 272 |
+
MKAM.US,D,20240509,000000,27.745,27.745,27.745,27.745,1,0
|
| 273 |
+
MKAM.US,D,20240510,000000,27.8185,27.8185,27.782,27.782,200,0
|
| 274 |
+
MKAM.US,D,20240513,000000,27.7674,27.7674,27.7674,27.7674,1,0
|
| 275 |
+
MKAM.US,D,20240514,000000,27.8543,27.8543,27.8543,27.8543,1,0
|
| 276 |
+
MKAM.US,D,20240515,000000,28.02,28.0311,28.02,28.0311,524,0
|
| 277 |
+
MKAM.US,D,20240516,000000,28.011,28.011,28.011,28.011,11,0
|
| 278 |
+
MKAM.US,D,20240517,000000,28.0174,28.0174,28.0174,28.0174,23,0
|
| 279 |
+
MKAM.US,D,20240520,000000,28.04,28.04,28.04,28.04,23,0
|
| 280 |
+
MKAM.US,D,20240521,000000,28.1,28.1483,28.1,28.1483,751,0
|
| 281 |
+
MKAM.US,D,20240522,000000,28.0934,28.0934,28.0934,28.0934,10,0
|
| 282 |
+
MKAM.US,D,20240523,000000,27.9904,27.9904,27.9904,27.9904,10,0
|
| 283 |
+
MKAM.US,D,20240524,000000,28.0916,28.0916,28.0916,28.0916,10,0
|
| 284 |
+
MKAM.US,D,20240528,000000,28.07,28.0943,28.07,28.0943,246,0
|
| 285 |
+
MKAM.US,D,20240529,000000,27.97,27.9835,27.938,27.9549,3948,0
|
| 286 |
+
MKAM.US,D,20240530,000000,27.9219,27.94,27.82,27.8578,3238,0
|
| 287 |
+
MKAM.US,D,20240531,000000,27.9804,27.9804,27.9804,27.9804,10,0
|
| 288 |
+
MKAM.US,D,20240603,000000,28.0001,28.0001,28.0001,28.0001,10,0
|
| 289 |
+
MKAM.US,D,20240604,000000,28.06,28.06,28.035,28.035,100,0
|
| 290 |
+
MKAM.US,D,20240605,000000,28.25,28.25,28.25,28.25,124,0
|
| 291 |
+
MKAM.US,D,20240606,000000,28.215,28.215,28.215,28.215,6,0
|
| 292 |
+
MKAM.US,D,20240607,000000,28.2134,28.2134,28.2134,28.2134,6,0
|
| 293 |
+
MKAM.US,D,20240610,000000,28.245,28.245,28.245,28.245,6,0
|
| 294 |
+
MKAM.US,D,20240611,000000,28.285,28.285,28.285,28.285,6,0
|
| 295 |
+
MKAM.US,D,20240612,000000,28.435,28.435,28.435,28.435,6,0
|
| 296 |
+
MKAM.US,D,20240613,000000,28.4716,28.4716,28.4716,28.4716,6,0
|
| 297 |
+
MKAM.US,D,20240614,000000,28.4529,28.4529,28.4529,28.4529,6,0
|
| 298 |
+
MKAM.US,D,20240617,000000,28.5939,28.5939,28.5939,28.5939,62,0
|
| 299 |
+
MKAM.US,D,20240618,000000,28.625,28.625,28.625,28.625,6,0
|
| 300 |
+
MKAM.US,D,20240620,000000,28.5904,28.5904,28.5904,28.5904,27,0
|
| 301 |
+
MKAM.US,D,20240621,000000,28.5712,28.5712,28.5712,28.5712,1,0
|
| 302 |
+
MKAM.US,D,20240624,000000,28.5,28.5,28.5,28.5,72,0
|
| 303 |
+
MKAM.US,D,20240625,000000,28.5884,28.5884,28.5884,28.5884,1,0
|
| 304 |
+
MKAM.US,D,20240626,000000,28.58,28.58,28.58,28.58,2,0
|
| 305 |
+
MKAM.US,D,20240627,000000,28.4754,28.4754,28.4754,28.4754,102,0
|
| 306 |
+
MKAM.US,D,20240628,000000,28.51,28.51,28.4317,28.4317,213,0
|
| 307 |
+
MKAM.US,D,20240701,000000,28.44,28.44,28.44,28.44,72,0
|
| 308 |
+
MKAM.US,D,20240702,000000,28.5659,28.5659,28.5659,28.5659,1,0
|
| 309 |
+
MKAM.US,D,20240703,000000,28.6443,28.6443,28.6443,28.6443,7,0
|
| 310 |
+
MKAM.US,D,20240705,000000,28.712,28.7424,28.712,28.7424,175,0
|
| 311 |
+
MKAM.US,D,20240708,000000,28.7557,28.7557,28.7557,28.7557,28,0
|
| 312 |
+
MKAM.US,D,20240709,000000,28.78,28.8001,28.78,28.7802,1950,0
|
| 313 |
+
MKAM.US,D,20240710,000000,28.9097,28.9497,28.9097,28.9497,100,0
|
| 314 |
+
MKAM.US,D,20240711,000000,28.8186,28.8186,28.8186,28.8186,27,0
|
| 315 |
+
MKAM.US,D,20240712,000000,28.8886,28.8886,28.8886,28.8886,27,0
|
| 316 |
+
MKAM.US,D,20240715,000000,29,29,28.9339,28.9339,100,0
|
| 317 |
+
MKAM.US,D,20240716,000000,29.0507,29.0507,29.0507,29.0507,27,0
|
| 318 |
+
MKAM.US,D,20240717,000000,28.8327,28.8327,28.8327,28.8327,27,0
|
| 319 |
+
MKAM.US,D,20240718,000000,28.7012,28.7012,28.7012,28.7012,27,0
|
| 320 |
+
MKAM.US,D,20240719,000000,28.5867,28.5867,28.5867,28.5867,27,0
|
| 321 |
+
MKAM.US,D,20240722,000000,28.762,28.762,28.762,28.762,1,0
|
| 322 |
+
MKAM.US,D,20240723,000000,28.7318,28.7318,28.7318,28.7318,27,0
|
| 323 |
+
MKAM.US,D,20240724,000000,28.3775,28.3775,28.3775,28.3775,27,0
|
| 324 |
+
MKAM.US,D,20240725,000000,28.3064,28.3064,28.3064,28.3064,39,0
|
| 325 |
+
MKAM.US,D,20240726,000000,28.4587,28.4587,28.4587,28.4587,3,0
|
| 326 |
+
MKAM.US,D,20240729,000000,28.4847,28.4847,28.4847,28.4847,1,0
|
| 327 |
+
MKAM.US,D,20240730,000000,28.4226,28.4226,28.4226,28.4226,3,0
|
| 328 |
+
MKAM.US,D,20240731,000000,28.6589,28.6589,28.6589,28.6589,3,0
|
| 329 |
+
MKAM.US,D,20240801,000000,28.4365,28.4365,28.4365,28.4365,1,0
|
| 330 |
+
MKAM.US,D,20240802,000000,28.1502,28.1502,28.1502,28.1502,1,0
|
| 331 |
+
MKAM.US,D,20240805,000000,27.7046,27.7046,27.7046,27.7046,195,0
|
| 332 |
+
MKAM.US,D,20240806,000000,27.866,27.866,27.866,27.866,1,0
|
| 333 |
+
MKAM.US,D,20240807,000000,27.74,27.74,27.74,27.74,1,0
|
| 334 |
+
MKAM.US,D,20240808,000000,27.97,28.0766,27.97,28.0766,400,0
|
| 335 |
+
MKAM.US,D,20240809,000000,28.1383,28.1383,28.1383,28.1383,1,0
|
| 336 |
+
MKAM.US,D,20240812,000000,28.1328,28.1328,28.1328,28.1328,1,0
|
| 337 |
+
MKAM.US,D,20240813,000000,28.3,28.3,28.3,28.3,1,0
|
| 338 |
+
MKAM.US,D,20240814,000000,28.35,28.35,28.35,28.35,1,0
|
| 339 |
+
MKAM.US,D,20240815,000000,28.4928,28.4928,28.4928,28.4928,1,0
|
| 340 |
+
MKAM.US,D,20240816,000000,28.52,28.52,28.52,28.52,1,0
|
| 341 |
+
MKAM.US,D,20240819,000000,28.6196,28.6196,28.6196,28.6196,1,0
|
| 342 |
+
MKAM.US,D,20240820,000000,28.64,28.64,28.6,28.6,174,0
|
| 343 |
+
MKAM.US,D,20240821,000000,28.6628,28.6628,28.6628,28.6628,1,0
|
| 344 |
+
MKAM.US,D,20240822,000000,28.5222,28.5222,28.5222,28.5222,3,0
|
| 345 |
+
MKAM.US,D,20240823,000000,28.7,28.7,28.7,28.7,3,0
|
| 346 |
+
MKAM.US,D,20240826,000000,28.6496,28.6496,28.6496,28.6496,2,0
|
| 347 |
+
MKAM.US,D,20240827,000000,28.6872,28.6872,28.6872,28.6872,1,0
|
| 348 |
+
MKAM.US,D,20240828,000000,28.65,28.65,28.6124,28.6124,500,0
|
| 349 |
+
MKAM.US,D,20240829,000000,28.6024,28.6024,28.6024,28.6024,20,0
|
| 350 |
+
MKAM.US,D,20240830,000000,28.6598,28.7523,28.6598,28.7523,100,0
|
| 351 |
+
MKAM.US,D,20240903,000000,28.305,28.305,28.305,28.305,20,0
|
| 352 |
+
MKAM.US,D,20240904,000000,28.48,28.48,28.4416,28.4416,1566,0
|
| 353 |
+
MKAM.US,D,20240905,000000,28.32,28.45,28.32,28.3746,1222,0
|
| 354 |
+
MKAM.US,D,20240906,000000,28.161,28.161,28.161,28.161,20,0
|
| 355 |
+
MKAM.US,D,20240909,000000,28.3186,28.3186,28.3186,28.3186,20,0
|
| 356 |
+
MKAM.US,D,20240910,000000,28.2981,28.3877,28.2981,28.3877,8632,0
|
| 357 |
+
MKAM.US,D,20240911,000000,28.5511,28.5511,28.5511,28.5511,1,0
|
| 358 |
+
MKAM.US,D,20240912,000000,28.6475,28.6475,28.6475,28.6475,1,0
|
| 359 |
+
MKAM.US,D,20240913,000000,28.731,28.731,28.731,28.731,5,0
|
| 360 |
+
MKAM.US,D,20240916,000000,28.7628,28.7628,28.7628,28.7628,36,0
|
| 361 |
+
MKAM.US,D,20240917,000000,28.7617,28.7617,28.7617,28.7617,1,0
|
| 362 |
+
MKAM.US,D,20240918,000000,28.7253,28.7253,28.7253,28.7253,21,0
|
| 363 |
+
MKAM.US,D,20240919,000000,28.9817,28.9817,28.9817,28.9817,1,0
|
| 364 |
+
MKAM.US,D,20240920,000000,28.9445,28.9445,28.9445,28.9445,13,0
|
| 365 |
+
MKAM.US,D,20240923,000000,28.9866,28.9866,28.9866,28.9866,2,0
|
| 366 |
+
MKAM.US,D,20240924,000000,29.0545,29.0545,29.0545,29.0545,1,0
|
| 367 |
+
MKAM.US,D,20240925,000000,28.9952,28.9952,28.9952,28.9952,2,0
|
| 368 |
+
MKAM.US,D,20240926,000000,29.0659,29.0659,29.0659,29.0659,1,0
|
| 369 |
+
MKAM.US,D,20240927,000000,28.9568,28.9568,28.9568,28.9568,1,0
|
| 370 |
+
MKAM.US,D,20240930,000000,28.97,29.0228,28.97,29.0228,152,0
|
| 371 |
+
MKAM.US,D,20241001,000000,28.8821,28.8821,28.8821,28.8821,1,0
|
| 372 |
+
MKAM.US,D,20241002,000000,28.8914,28.8914,28.8914,28.8914,1,0
|
| 373 |
+
MKAM.US,D,20241003,000000,28.83,28.83,28.83,28.83,3,0
|
| 374 |
+
MKAM.US,D,20241004,000000,28.9965,28.9965,28.9965,28.9965,1,0
|
| 375 |
+
MKAM.US,D,20241007,000000,28.8455,28.8455,28.8455,28.8455,5,0
|
| 376 |
+
MKAM.US,D,20241008,000000,28.995,28.995,28.995,28.995,1,0
|
| 377 |
+
MKAM.US,D,20241009,000000,29.1038,29.1038,29.1038,29.1038,75,0
|
| 378 |
+
MKAM.US,D,20241010,000000,29.0727,29.0727,29.0727,29.0727,61,0
|
| 379 |
+
MKAM.US,D,20241011,000000,29.17,29.17,29.165,29.165,321,0
|
| 380 |
+
MKAM.US,D,20241014,000000,29.2853,29.2853,29.2853,29.2853,8,0
|
| 381 |
+
MKAM.US,D,20241015,000000,29.1596,29.1596,29.1596,29.1596,8,0
|
| 382 |
+
MKAM.US,D,20241016,000000,29.235,29.235,29.235,29.235,5,0
|
| 383 |
+
MKAM.US,D,20241017,000000,29.24,29.24,29.24,29.24,1,0
|
| 384 |
+
MKAM.US,D,20241018,000000,29.2953,29.2953,29.2953,29.2953,32,0
|
| 385 |
+
MKAM.US,D,20241021,000000,29.2667,29.2667,29.2667,29.2667,2,0
|
| 386 |
+
MKAM.US,D,20241022,000000,29.2702,29.2702,29.2702,29.2702,3,0
|
| 387 |
+
MKAM.US,D,20241023,000000,29.1264,29.1264,29.1264,29.1264,30,0
|
| 388 |
+
MKAM.US,D,20241024,000000,29.1647,29.1647,29.1647,29.1647,2,0
|
| 389 |
+
MKAM.US,D,20241025,000000,29.1578,29.1578,29.1578,29.1578,2,0
|
| 390 |
+
MKAM.US,D,20241028,000000,29.205,29.205,29.205,29.205,8,0
|
| 391 |
+
MKAM.US,D,20241029,000000,29.225,29.225,29.225,29.225,5,0
|
| 392 |
+
MKAM.US,D,20241030,000000,29.1778,29.1778,29.1778,29.1778,5,0
|
| 393 |
+
MKAM.US,D,20241031,000000,28.98,28.98,28.9222,28.9222,841,0
|
| 394 |
+
MKAM.US,D,20241104,000000,29.03,29.03,28.9248,28.9248,12101,0
|
| 395 |
+
MKAM.US,D,20241105,000000,29.12,29.12,29.1008,29.1008,206,0
|
| 396 |
+
MKAM.US,D,20241106,000000,29.5036,29.5036,29.4929,29.4929,103,0
|
| 397 |
+
MKAM.US,D,20241107,000000,29.65,29.65,29.5927,29.5927,6770,0
|
| 398 |
+
MKAM.US,D,20241108,000000,29.71,29.71,29.6745,29.6745,6119,0
|
| 399 |
+
MKAM.US,D,20241111,000000,29.6998,29.72,29.6412,29.6679,6622,0
|
| 400 |
+
MKAM.US,D,20241112,000000,29.7,29.7,29.6304,29.6304,495,0
|
| 401 |
+
MKAM.US,D,20241120,000000,29.4299,29.4669,29.4299,29.4669,244,0
|
| 402 |
+
MKAM.US,D,20241121,000000,29.59,29.61,29.5571,29.5571,349,0
|
| 403 |
+
MKAM.US,D,20241125,000000,29.68,29.68,29.66,29.66,187,0
|
| 404 |
+
MKAM.US,D,20241206,000000,29.98,29.98,29.9456,29.9456,267,0
|
| 405 |
+
MKAM.US,D,20241213,000000,29.93,30,29.9178,29.9178,8409,0
|
| 406 |
+
MKAM.US,D,20241216,000000,29.96,29.97,29.9194,29.9194,3002,0
|
| 407 |
+
MKAM.US,D,20241218,000000,29.9262,29.9262,29.4373,29.4373,1223,0
|
| 408 |
+
MKAM.US,D,20241220,000000,29.4,29.5594,29.4,29.5594,139,0
|
| 409 |
+
MKAM.US,D,20241223,000000,29.5162,29.6495,29.5162,29.6495,291,0
|
| 410 |
+
MKAM.US,D,20241227,000000,29.58,29.6484,29.58,29.6484,138,0
|
| 411 |
+
MKAM.US,D,20241230,000000,29.2,29.37,29.2,29.2742,3169,0
|
| 412 |
+
MKAM.US,D,20241231,000000,29.26,29.27,29.1942,29.2008,3232,0
|
| 413 |
+
MKAM.US,D,20250103,000000,29.237,29.3638,29.237,29.3575,297,0
|
| 414 |
+
MKAM.US,D,20250108,000000,29.25,29.2973,29.25,29.2973,153,0
|
| 415 |
+
MKAM.US,D,20250110,000000,29.08,29.0833,29.08,29.0833,166,0
|
| 416 |
+
MKAM.US,D,20250113,000000,28.99,29.1028,28.99,29.1028,391,0
|
| 417 |
+
MKAM.US,D,20250114,000000,29.06,29.1074,29.06,29.1074,104,0
|
| 418 |
+
MKAM.US,D,20250115,000000,29.34,29.3941,29.34,29.3941,103,0
|
| 419 |
+
MKAM.US,D,20250121,000000,29.62,29.6504,29.62,29.6504,139,0
|
| 420 |
+
MKAM.US,D,20250122,000000,29.78,29.78,29.7497,29.7497,831,0
|
| 421 |
+
MKAM.US,D,20250127,000000,29.54,29.5641,29.54,29.5641,102,0
|
| 422 |
+
MKAM.US,D,20250128,000000,29.74,29.75,29.7056,29.7056,2094,0
|
| 423 |
+
MKAM.US,D,20250129,000000,29.6528,29.6528,29.6423,29.6423,576,0
|
| 424 |
+
MKAM.US,D,20250203,000000,29.57,29.57,29.5391,29.5391,1838,0
|
| 425 |
+
MKAM.US,D,20250204,000000,29.6699,29.67,29.6321,29.6321,222,0
|
| 426 |
+
MKAM.US,D,20250206,000000,29.75,29.77,29.71,29.7502,1057,0
|
| 427 |
+
MKAM.US,D,20250207,000000,29.72,29.72,29.63,29.63,243,0
|
| 428 |
+
MKAM.US,D,20250210,000000,29.75,29.75,29.69,29.7284,12136,0
|
| 429 |
+
MKAM.US,D,20250211,000000,29.75,29.77,29.7327,29.7327,1098,0
|
| 430 |
+
MKAM.US,D,20250212,000000,29.65,29.6916,29.65,29.6916,123,0
|
| 431 |
+
MKAM.US,D,20250213,000000,29.7748,29.86,29.77,29.86,617,0
|
| 432 |
+
MKAM.US,D,20250214,000000,29.87,29.8864,29.8635,29.8864,259,0
|
| 433 |
+
MKAM.US,D,20250218,000000,29.88,29.94,29.867,29.9044,2189,0
|
| 434 |
+
MKAM.US,D,20250219,000000,29.89,29.98,29.89,29.9542,304,0
|
| 435 |
+
MKAM.US,D,20250224,000000,29.63,29.63,29.63,29.63,101,0
|
| 436 |
+
MKAM.US,D,20250225,000000,29.42,29.4859,29.42,29.4859,104,0
|
| 437 |
+
MKAM.US,D,20250226,000000,29.54,29.55,29.45,29.4772,9518,0
|
| 438 |
+
MKAM.US,D,20250227,000000,29.48,29.49,29.2459,29.2459,398,0
|
| 439 |
+
MKAM.US,D,20250228,000000,29.29,29.51,29.29,29.4916,301,0
|
| 440 |
+
MKAM.US,D,20250304,000000,29.0792,29.0792,29.0382,29.0382,112,0
|
| 441 |
+
MKAM.US,D,20250307,000000,28.975,29.13,28.975,29.1,10678,0
|
| 442 |
+
MKAM.US,D,20250313,000000,28.68,28.76,28.68,28.6916,7531,0
|
| 443 |
+
MKAM.US,D,20250314,000000,28.9,28.9003,28.9,28.9003,101,0
|
| 444 |
+
MKAM.US,D,20250320,000000,28.99,28.99,28.96,28.96,2501,0
|
| 445 |
+
MKAM.US,D,20250325,000000,29.09,29.09,29.06,29.07,6417,0
|
| 446 |
+
MKAM.US,D,20250331,000000,28.81,28.8594,28.805,28.8594,822,0
|
| 447 |
+
MKAM.US,D,20250401,000000,28.87,28.87,28.85,28.85,203,0
|
| 448 |
+
MKAM.US,D,20250404,000000,28.5,28.5,28.4099,28.4099,162,0
|
| 449 |
+
MKAM.US,D,20250407,000000,28.35,28.4101,28.35,28.4101,1249,0
|
| 450 |
+
MKAM.US,D,20250408,000000,28.429,28.43,28.37,28.37,443,0
|
| 451 |
+
MKAM.US,D,20250415,000000,28.42,28.42,28.42,28.42,809,0
|
| 452 |
+
MKAM.US,D,20250416,000000,28.45,28.47,28.425,28.425,1386,0
|
| 453 |
+
MKAM.US,D,20250422,000000,28.41,28.44,28.41,28.44,429,0
|
| 454 |
+
MKAM.US,D,20250508,000000,28.52,28.52,28.48,28.485,2012,0
|
| 455 |
+
MKAM.US,D,20250509,000000,28.52,28.52,28.495,28.495,246,0
|
| 456 |
+
MKAM.US,D,20250512,000000,28.67,28.67,28.656,28.656,4186,0
|
| 457 |
+
MKAM.US,D,20250514,000000,28.7064,28.72,28.68,28.695,5688,0
|
| 458 |
+
MKAM.US,D,20250515,000000,28.78,28.78,28.7529,28.7529,7255,0
|
| 459 |
+
MKAM.US,D,20250519,000000,28.89,28.91,28.87,28.8761,5219,0
|
| 460 |
+
MKAM.US,D,20250520,000000,28.78,28.8215,28.78,28.8215,102,0
|
| 461 |
+
MKAM.US,D,20250522,000000,28.6899,28.6899,28.5864,28.5864,7876,0
|
| 462 |
+
MKAM.US,D,20250523,000000,28.57,28.57,28.5072,28.5072,3507,0
|
| 463 |
+
MKAM.US,D,20250527,000000,28.779,28.8,28.779,28.7806,1226,0
|
| 464 |
+
MKAM.US,D,20250528,000000,28.799,28.8,28.732,28.732,1549,0
|
| 465 |
+
MKAM.US,D,20250529,000000,28.76,28.7808,28.76,28.7808,354,0
|
| 466 |
+
MKAM.US,D,20250530,000000,28.71,28.7895,28.71,28.7895,112,0
|
| 467 |
+
MKAM.US,D,20250603,000000,28.841,28.96,28.841,28.93,962,0
|
| 468 |
+
MKAM.US,D,20250605,000000,28.999,28.999,28.84,28.8449,548,0
|
| 469 |
+
MKAM.US,D,20250606,000000,29,29.0194,28.98,29.0194,204,0
|
| 470 |
+
MKAM.US,D,20250609,000000,29.05,29.05,29.02,29.0378,3680,0
|
| 471 |
+
MKAM.US,D,20250610,000000,29.04,29.1002,29.02,29.1002,389,0
|
| 472 |
+
MKAM.US,D,20250611,000000,29.11,29.11,29.063,29.063,210,0
|
| 473 |
+
MKAM.US,D,20250613,000000,29.02,29.02,28.9462,28.9462,104,0
|
| 474 |
+
MKAM.US,D,20250617,000000,29.34,29.34,28.9802,28.9802,135,0
|
| 475 |
+
MKAM.US,D,20250618,000000,29.04,29.04,28.9746,28.9746,105,0
|
| 476 |
+
MKAM.US,D,20250626,000000,29.37,29.375,29.37,29.375,427,0
|
| 477 |
+
MKAM.US,D,20250627,000000,29.22,29.23,29.22,29.23,388,0
|
| 478 |
+
MKAM.US,D,20250709,000000,29.44,29.47,29.44,29.47,107,0
|
| 479 |
+
MKAM.US,D,20250715,000000,29.48,29.48,29.4394,29.4394,203,0
|
| 480 |
+
MKAM.US,D,20250730,000000,29.76,29.83,29.68,29.7457,4982,0
|
| 481 |
+
MKAM.US,D,20250807,000000,29.73,29.73,29.6931,29.6931,628,0
|
| 482 |
+
MKAM.US,D,20250811,000000,29.8498,29.8498,29.7864,29.7864,918,0
|
| 483 |
+
MKAM.US,D,20250812,000000,29.95,29.97,29.9499,29.97,1785,0
|
| 484 |
+
MKAM.US,D,20250813,000000,30.01,30.0236,30.01,30.0236,625,0
|
| 485 |
+
MKAM.US,D,20250814,000000,30.01,30.06,30.01,30.0391,708,0
|
| 486 |
+
MKAM.US,D,20250820,000000,29.84,29.8772,29.83,29.8772,1858,0
|
| 487 |
+
MKAM.US,D,20250821,000000,29.83,29.83,29.8157,29.8157,233,0
|
| 488 |
+
MKAM.US,D,20250822,000000,30.02,30.07,30.02,30.0438,700,0
|
| 489 |
+
MKAM.US,D,20250825,000000,30.02,30.02,29.9894,29.9894,1477,0
|
| 490 |
+
MKAM.US,D,20250826,000000,29.97,30.0502,29.97,30.0502,101,0
|
| 491 |
+
MKAM.US,D,20250827,000000,30.05,30.0966,30.05,30.0966,102,0
|
| 492 |
+
MKAM.US,D,20250828,000000,30.08,30.1462,30.08,30.1462,101,0
|
| 493 |
+
MKAM.US,D,20250829,000000,30.02,30.0384,30.02,30.0384,101,0
|
| 494 |
+
MKAM.US,D,20250902,000000,29.89,29.936,29.89,29.936,111,0
|
| 495 |
+
MKAM.US,D,20250904,000000,30.13,30.1503,30.13,30.1503,101,0
|
| 496 |
+
MKAM.US,D,20250926,000000,30.4834,30.56,30.4834,30.54,2542,0
|
| 497 |
+
MKAM.US,D,20250930,000000,30.44,30.49,30.44,30.49,417,0
|
| 498 |
+
MKAM.US,D,20251001,000000,30.59,30.59,30.5581,30.5581,504,0
|
| 499 |
+
MKAM.US,D,20251002,000000,30.56,30.5651,30.5596,30.5651,855,0
|
| 500 |
+
MKAM.US,D,20251006,000000,30.67,30.67,30.635,30.635,6606,0
|
| 501 |
+
MKAM.US,D,20251007,000000,30.57,30.6,30.565,30.565,1608,0
|
| 502 |
+
MKAM.US,D,20251008,000000,30.6899,30.69,30.66,30.66,8266,0
|
| 503 |
+
MKAM.US,D,20251009,000000,30.62,30.62,30.615,30.615,1019,0
|
| 504 |
+
MKAM.US,D,20251010,000000,30.47,30.47,30.1835,30.1835,804,0
|
| 505 |
+
MKAM.US,D,20251013,000000,30.38,30.4281,30.38,30.4281,201,0
|
| 506 |
+
MKAM.US,D,20251014,000000,30.46,30.46,30.4066,30.4066,101,0
|
| 507 |
+
MKAM.US,D,20251015,000000,30.56,30.56,30.4658,30.4658,170,0
|
| 508 |
+
MKAM.US,D,20251016,000000,30.53,30.53,30.3611,30.3611,319,0
|
| 509 |
+
MKAM.US,D,20251020,000000,30.65,30.67,30.6399,30.6547,9406,0
|
| 510 |
+
MKAM.US,D,20251021,000000,30.68,30.68,30.62,30.6481,834,0
|
| 511 |
+
MKAM.US,D,20251022,000000,30.5408,30.5432,30.5,30.5432,529,0
|
| 512 |
+
MKAM.US,D,20251023,000000,30.58,30.6471,30.58,30.6471,231,0
|
| 513 |
+
MKAM.US,D,20251024,000000,30.84,30.84,30.782,30.782,228,0
|
| 514 |
+
MKAM.US,D,20251029,000000,31.05,31.07,31,31.0182,3828,0
|
| 515 |
+
MKAM.US,D,20251030,000000,30.97,30.97,30.86,30.86,2309,0
|
| 516 |
+
MKAM.US,D,20251031,000000,30.96,31,30.9192,30.9192,2102,0
|
| 517 |
+
MKAM.US,D,20251103,000000,30.93,30.9326,30.93,30.9326,104,0
|
| 518 |
+
MKAM.US,D,20251106,000000,30.64,30.64,30.6187,30.6187,820,0
|
| 519 |
+
MKAM.US,D,20251112,000000,30.928,30.9421,30.92,30.9421,924,0
|
| 520 |
+
MKAM.US,D,20251113,000000,30.82,30.82,30.669,30.669,112,0
|
| 521 |
+
MKAM.US,D,20251114,000000,30.7,30.77,30.51,30.6614,4171,0
|
| 522 |
+
MKAM.US,D,20251118,000000,30.35,30.51,30.35,30.4025,1334,0
|
| 523 |
+
MKAM.US,D,20251120,000000,30.31,30.31,30.2069,30.2069,195,0
|
| 524 |
+
MKAM.US,D,20251121,000000,30.5,30.52,30.3584,30.3584,625,0
|
| 525 |
+
MKAM.US,D,20251125,000000,30.6648,30.7804,30.6648,30.7804,543,0
|
| 526 |
+
MKAM.US,D,20251202,000000,30.96,30.96,30.87,30.9351,4430,0
|
| 527 |
+
MKAM.US,D,20251203,000000,30.98,31.03,30.98,31,304,0
|
| 528 |
+
MKAM.US,D,20251204,000000,30.98,30.9964,30.98,30.9964,190,0
|
| 529 |
+
MKAM.US,D,20251205,000000,31.07,31.07,31.0368,31.0368,561,0
|
| 530 |
+
MKAM.US,D,20251209,000000,31.0499,31.0499,30.9666,30.9666,1933,0
|
| 531 |
+
MKAM.US,D,20251215,000000,30.94,30.94,30.9334,30.9334,744,0
|
| 532 |
+
MKAM.US,D,20251217,000000,30.76,30.76,30.7028,30.7028,826,0
|
| 533 |
+
MKAM.US,D,20251218,000000,30.81,30.8336,30.81,30.8336,117,0
|
| 534 |
+
MKAM.US,D,20251219,000000,30.95,31.01,30.95,30.9718,17668,0
|
| 535 |
+
MKAM.US,D,20251222,000000,31.05,31.12,31.05,31.09,400,0
|
| 536 |
+
MKAM.US,D,20251229,000000,31.17,31.2,31.1521,31.1712,64223,0
|
| 537 |
+
MKAM.US,D,20251230,000000,31.18,31.21,31.1691,31.1691,10906,0
|
| 538 |
+
MKAM.US,D,20251231,000000,30.8,30.81,30.7455,30.7455,2002,0
|
| 539 |
+
MKAM.US,D,20260102,000000,30.78,30.78,30.7504,30.7504,600,0
|
| 540 |
+
MKAM.US,D,20260106,000000,30.91,30.97,30.91,30.97,331,0
|
| 541 |
+
MKAM.US,D,20260107,000000,30.96,30.96,30.9047,30.9047,207,0
|
| 542 |
+
MKAM.US,D,20260108,000000,30.91,30.915,30.9,30.915,2910,0
|
| 543 |
+
MKAM.US,D,20260112,000000,31.04,31.0844,31.04,31.0844,2135,0
|
| 544 |
+
MKAM.US,D,20260114,000000,30.91,30.9272,30.87,30.9272,304,0
|
| 545 |
+
MKAM.US,D,20260115,000000,31.08,31.08,30.9772,30.9772,5850,0
|
| 546 |
+
MKAM.US,D,20260116,000000,30.96,30.9897,30.96,30.9897,103,0
|
| 547 |
+
MKAM.US,D,20260120,000000,30.77,30.77,30.6092,30.6092,555,0
|
| 548 |
+
MKAM.US,D,20260121,000000,30.71,30.86,30.71,30.8042,511,0
|
| 549 |
+
MKAM.US,D,20260122,000000,30.93,30.93,30.88,30.8891,1243,0
|
| 550 |
+
MKAM.US,D,20260123,000000,30.9,30.92,30.87,30.9061,1870,0
|
| 551 |
+
MKAM.US,D,20260128,000000,31.07,31.07,31.0689,31.0689,226,0
|
| 552 |
+
MKAM.US,D,20260129,000000,30.93,31.0314,30.85,31.0314,5744,0
|
| 553 |
+
MKAM.US,D,20260130,000000,31.02,31.02,30.9686,30.9686,221,0
|
| 554 |
+
MKAM.US,D,20260202,000000,31.06,31.0797,31.06,31.0797,118,0
|
| 555 |
+
MKAM.US,D,20260203,000000,30.99,30.99,30.92,30.92,215,0
|
| 556 |
+
MKAM.US,D,20260204,000000,30.93,30.93,30.79,30.8341,315,0
|
| 557 |
+
MKAM.US,D,20260205,000000,30.63,30.6329,30.63,30.6329,208,0
|
| 558 |
+
MKAM.US,D,20260206,000000,30.82,30.9824,30.82,30.9824,107,0
|
| 559 |
+
MKAM.US,D,20260209,000000,31.07,31.07,31.06,31.065,3638,0
|
| 560 |
+
MKAM.US,D,20260210,000000,31.08,31.08,30.9906,30.9906,3416,0
|
| 561 |
+
MKAM.US,D,20260211,000000,30.99,31.0011,30.97,31.0011,216,0
|
| 562 |
+
MKAM.US,D,20260212,000000,31.01,31.01,30.7299,30.7299,237,0
|
| 563 |
+
MKAM.US,D,20260213,000000,30.76,30.76,30.7377,30.7377,179,0
|
| 564 |
+
MKAM.US,D,20260217,000000,30.68,30.81,30.65,30.7648,491,0
|
| 565 |
+
MKAM.US,D,20260218,000000,30.9,30.9,30.9,30.9,105,0
|
daily/us/nasdaq etfs/mood.us.txt
ADDED
|
@@ -0,0 +1,934 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MOOD.US,D,20220520,000000,25.09,25.11,25.0802,25.0802,55848,0
|
| 3 |
+
MOOD.US,D,20220523,000000,25.14,25.16,25.1227,25.1227,1058,0
|
| 4 |
+
MOOD.US,D,20220524,000000,25.1479,25.2189,25.1479,25.2189,1003,0
|
| 5 |
+
MOOD.US,D,20220526,000000,25.32,25.337,25.32,25.337,168,0
|
| 6 |
+
MOOD.US,D,20220531,000000,25.3399,25.35,25.2772,25.2772,3301,0
|
| 7 |
+
MOOD.US,D,20220601,000000,25.21,25.21,25.21,25.21,212,0
|
| 8 |
+
MOOD.US,D,20220602,000000,25.3795,25.41,25.3795,25.3951,522,0
|
| 9 |
+
MOOD.US,D,20220603,000000,25.3806,25.3806,25.3806,25.3806,4,0
|
| 10 |
+
MOOD.US,D,20220606,000000,25.4,25.4,25.2698,25.2698,3000,0
|
| 11 |
+
MOOD.US,D,20220607,000000,25.39,25.39,25.365,25.365,200,0
|
| 12 |
+
MOOD.US,D,20220608,000000,25.2748,25.2748,25.2748,25.2748,2,0
|
| 13 |
+
MOOD.US,D,20220609,000000,25.1753,25.1753,25.1753,25.1753,23,0
|
| 14 |
+
MOOD.US,D,20220610,000000,25.0656,25.0656,25.0656,25.0656,94,0
|
| 15 |
+
MOOD.US,D,20220613,000000,24.63,24.63,24.5,24.5242,4269,0
|
| 16 |
+
MOOD.US,D,20220614,000000,24.2293,24.2293,24.2293,24.2293,10,0
|
| 17 |
+
MOOD.US,D,20220615,000000,24.5698,24.5698,24.5698,24.5698,2,0
|
| 18 |
+
MOOD.US,D,20220616,000000,24.46,24.4808,24.4585,24.4808,208,0
|
| 19 |
+
MOOD.US,D,20220617,000000,24.52,24.52,24.43,24.4481,1835,0
|
| 20 |
+
MOOD.US,D,20220621,000000,24.465,24.465,24.465,24.465,69,0
|
| 21 |
+
MOOD.US,D,20220622,000000,24.5409,24.5409,24.5409,24.5409,16,0
|
| 22 |
+
MOOD.US,D,20220623,000000,24.5599,24.5599,24.5431,24.5431,516,0
|
| 23 |
+
MOOD.US,D,20220624,000000,24.6647,24.6647,24.6647,24.6647,50,0
|
| 24 |
+
MOOD.US,D,20220627,000000,24.5479,24.5479,24.5479,24.5479,174,0
|
| 25 |
+
MOOD.US,D,20220628,000000,24.57,24.58,24.3651,24.3651,1100,0
|
| 26 |
+
MOOD.US,D,20220629,000000,24.37,24.37,24.2773,24.2773,825,0
|
| 27 |
+
MOOD.US,D,20220630,000000,24.1399,24.1399,24.1399,24.1399,3,0
|
| 28 |
+
MOOD.US,D,20220701,000000,24.3812,24.3812,24.3812,24.3812,14,0
|
| 29 |
+
MOOD.US,D,20220705,000000,24.08,24.1978,24.08,24.1978,1000,0
|
| 30 |
+
MOOD.US,D,20220706,000000,24.17,24.17,24.1316,24.1316,100,0
|
| 31 |
+
MOOD.US,D,20220707,000000,24.3699,24.3699,24.3699,24.3699,53,0
|
| 32 |
+
MOOD.US,D,20220708,000000,24.3852,24.3852,24.3852,24.3852,37,0
|
| 33 |
+
MOOD.US,D,20220711,000000,24.19,24.24,24.0868,24.0868,400,0
|
| 34 |
+
MOOD.US,D,20220712,000000,24.05,24.05,24.0167,24.0167,202,0
|
| 35 |
+
MOOD.US,D,20220713,000000,24.0073,24.0073,24.0073,24.0073,3,0
|
| 36 |
+
MOOD.US,D,20220714,000000,23.5699,23.7848,23.5599,23.7848,3127,0
|
| 37 |
+
MOOD.US,D,20220715,000000,24.08,24.1151,24.06,24.1151,650,0
|
| 38 |
+
MOOD.US,D,20220718,000000,24.16,24.16,24.1342,24.1342,302,0
|
| 39 |
+
MOOD.US,D,20220719,000000,24.6395,24.6395,24.6395,24.6395,2,0
|
| 40 |
+
MOOD.US,D,20220720,000000,24.69,24.7,24.615,24.69,2484,0
|
| 41 |
+
MOOD.US,D,20220721,000000,24.64,24.88,24.64,24.879,6020,0
|
| 42 |
+
MOOD.US,D,20220722,000000,24.83,24.83,24.75,24.7564,5169,0
|
| 43 |
+
MOOD.US,D,20220725,000000,24.865,24.8809,24.86,24.8809,5100,0
|
| 44 |
+
MOOD.US,D,20220726,000000,24.7184,24.7184,24.6866,24.6866,16300,0
|
| 45 |
+
MOOD.US,D,20220727,000000,25.13,25.13,25.1084,25.1084,4032,0
|
| 46 |
+
MOOD.US,D,20220728,000000,25.3,25.3394,25.3,25.3394,4100,0
|
| 47 |
+
MOOD.US,D,20220729,000000,25.61,25.615,25.61,25.6144,4100,0
|
| 48 |
+
MOOD.US,D,20220801,000000,25.61,25.64,25.61,25.6157,5813,0
|
| 49 |
+
MOOD.US,D,20220802,000000,25.46,25.46,25.3471,25.3471,5295,0
|
| 50 |
+
MOOD.US,D,20220803,000000,25.57,25.57,25.5692,25.5692,1100,0
|
| 51 |
+
MOOD.US,D,20220804,000000,25.535,25.6,25.535,25.5636,5301,0
|
| 52 |
+
MOOD.US,D,20220805,000000,25.32,25.46,25.32,25.4251,5200,0
|
| 53 |
+
MOOD.US,D,20220808,000000,25.61,25.61,25.506,25.506,4201,0
|
| 54 |
+
MOOD.US,D,20220809,000000,25.3774,25.3774,25.3774,25.3774,3,0
|
| 55 |
+
MOOD.US,D,20220810,000000,25.79,25.79,25.7611,25.7611,399,0
|
| 56 |
+
MOOD.US,D,20220811,000000,25.7227,25.7227,25.7227,25.7227,2,0
|
| 57 |
+
MOOD.US,D,20220812,000000,25.9569,25.9569,25.9569,25.9569,3,0
|
| 58 |
+
MOOD.US,D,20220815,000000,25.9362,25.9362,25.9362,25.9362,3,0
|
| 59 |
+
MOOD.US,D,20220816,000000,25.9579,25.9579,25.9579,25.9579,3,0
|
| 60 |
+
MOOD.US,D,20220817,000000,25.84,25.84,25.7852,25.7852,100,0
|
| 61 |
+
MOOD.US,D,20220818,000000,25.8009,25.8009,25.8009,25.8009,3,0
|
| 62 |
+
MOOD.US,D,20220819,000000,25.594,25.61,25.5456,25.5456,2450,0
|
| 63 |
+
MOOD.US,D,20220822,000000,25.2104,25.2104,25.2104,25.2104,3,0
|
| 64 |
+
MOOD.US,D,20220823,000000,25.2366,25.2366,25.2366,25.2366,1,0
|
| 65 |
+
MOOD.US,D,20220824,000000,25.2701,25.2701,25.2701,25.2701,1,0
|
| 66 |
+
MOOD.US,D,20220825,000000,25.46,25.498,25.45,25.498,4705,0
|
| 67 |
+
MOOD.US,D,20220826,000000,25.13,25.13,24.961,24.961,105,0
|
| 68 |
+
MOOD.US,D,20220829,000000,24.87,24.87,24.8198,24.8198,1600,0
|
| 69 |
+
MOOD.US,D,20220830,000000,24.68,24.69,24.6157,24.6157,250,0
|
| 70 |
+
MOOD.US,D,20220831,000000,24.4641,24.4641,24.4641,24.4641,1,0
|
| 71 |
+
MOOD.US,D,20220901,000000,24.2677,24.2677,24.2677,24.2677,73,0
|
| 72 |
+
MOOD.US,D,20220902,000000,24.5,24.5,24.15,24.1538,200,0
|
| 73 |
+
MOOD.US,D,20220906,000000,24.14,24.14,24.0419,24.0419,563,0
|
| 74 |
+
MOOD.US,D,20220907,000000,24.34,24.34,24.3271,24.3271,200,0
|
| 75 |
+
MOOD.US,D,20220908,000000,24.29,24.3463,24.29,24.3463,438,0
|
| 76 |
+
MOOD.US,D,20220909,000000,24.735,24.735,24.735,24.735,1,0
|
| 77 |
+
MOOD.US,D,20220912,000000,25.01,25.01,24.9414,24.9414,1101,0
|
| 78 |
+
MOOD.US,D,20220913,000000,24.41,24.41,24.2122,24.2122,100,0
|
| 79 |
+
MOOD.US,D,20220914,000000,24.3,24.301,24.2705,24.2705,300,0
|
| 80 |
+
MOOD.US,D,20220915,000000,24.13,24.13,24.04,24.0832,250,0
|
| 81 |
+
MOOD.US,D,20220916,000000,23.9,23.9293,23.85,23.9293,200,0
|
| 82 |
+
MOOD.US,D,20220919,000000,23.9858,23.9858,23.9858,23.9858,50,0
|
| 83 |
+
MOOD.US,D,20220920,000000,23.7178,23.7178,23.7178,23.7178,3,0
|
| 84 |
+
MOOD.US,D,20220921,000000,23.4896,23.4896,23.4896,23.4896,50,0
|
| 85 |
+
MOOD.US,D,20220922,000000,23.2897,23.2897,23.2897,23.2897,50,0
|
| 86 |
+
MOOD.US,D,20220923,000000,22.7906,22.7906,22.7906,22.7906,50,0
|
| 87 |
+
MOOD.US,D,20220926,000000,22.5071,22.5071,22.5071,22.5071,50,0
|
| 88 |
+
MOOD.US,D,20220927,000000,22.3988,22.3988,22.3988,22.3988,50,0
|
| 89 |
+
MOOD.US,D,20220928,000000,22.86,22.8778,22.86,22.8778,1000,0
|
| 90 |
+
MOOD.US,D,20220929,000000,22.495,22.495,22.495,22.495,50,0
|
| 91 |
+
MOOD.US,D,20220930,000000,22.3082,22.3082,22.3082,22.3082,50,0
|
| 92 |
+
MOOD.US,D,20221003,000000,22.728,22.728,22.728,22.728,14,0
|
| 93 |
+
MOOD.US,D,20221004,000000,23.3017,23.3017,23.3017,23.3017,50,0
|
| 94 |
+
MOOD.US,D,20221005,000000,23.1336,23.1336,23.1336,23.1336,8,0
|
| 95 |
+
MOOD.US,D,20221006,000000,22.9139,22.9139,22.9139,22.9139,50,0
|
| 96 |
+
MOOD.US,D,20221007,000000,22.5461,22.5461,22.5461,22.5461,98,0
|
| 97 |
+
MOOD.US,D,20221010,000000,22.4149,22.4149,22.4149,22.4149,4,0
|
| 98 |
+
MOOD.US,D,20221011,000000,22.2927,22.2927,22.2927,22.2927,96,0
|
| 99 |
+
MOOD.US,D,20221012,000000,22.2628,22.2628,22.2628,22.2628,50,0
|
| 100 |
+
MOOD.US,D,20221013,000000,22.5692,22.5692,22.5692,22.5692,2,0
|
| 101 |
+
MOOD.US,D,20221014,000000,22.32,22.32,22.2357,22.2357,100,0
|
| 102 |
+
MOOD.US,D,20221017,000000,22.7282,22.7282,22.7282,22.7282,98,0
|
| 103 |
+
MOOD.US,D,20221018,000000,22.8419,22.8812,22.8419,22.8812,1002,0
|
| 104 |
+
MOOD.US,D,20221019,000000,22.6659,22.6659,22.6659,22.6659,7,0
|
| 105 |
+
MOOD.US,D,20221020,000000,22.5764,22.5764,22.5764,22.5764,92,0
|
| 106 |
+
MOOD.US,D,20221021,000000,22.9561,22.9561,22.9561,22.9561,1,0
|
| 107 |
+
MOOD.US,D,20221024,000000,23.0304,23.0304,23.0304,23.0304,84,0
|
| 108 |
+
MOOD.US,D,20221025,000000,23.449,23.449,23.449,23.449,1,0
|
| 109 |
+
MOOD.US,D,20221026,000000,23.54,23.54,23.537,23.537,172,0
|
| 110 |
+
MOOD.US,D,20221027,000000,23.45,23.45,23.4463,23.4463,112,0
|
| 111 |
+
MOOD.US,D,20221028,000000,23.72,23.72,23.717,23.717,112,0
|
| 112 |
+
MOOD.US,D,20221031,000000,23.5277,23.5277,23.5277,23.5277,1,0
|
| 113 |
+
MOOD.US,D,20221101,000000,23.66,23.66,23.6563,23.6563,174,0
|
| 114 |
+
MOOD.US,D,20221102,000000,23.26,23.26,23.2561,23.2561,112,0
|
| 115 |
+
MOOD.US,D,20221103,000000,23.03,23.03,23.0281,23.0281,148,0
|
| 116 |
+
MOOD.US,D,20221104,000000,23.56,23.56,23.5559,23.5559,136,0
|
| 117 |
+
MOOD.US,D,20221107,000000,23.7,23.7,23.6953,23.6953,123,0
|
| 118 |
+
MOOD.US,D,20221108,000000,23.8377,23.8377,23.8377,23.8377,24,0
|
| 119 |
+
MOOD.US,D,20221109,000000,23.4797,23.4797,23.4797,23.4797,12,0
|
| 120 |
+
MOOD.US,D,20221110,000000,24.68,24.68,24.68,24.68,100,0
|
| 121 |
+
MOOD.US,D,20221111,000000,24.75,24.9269,24.75,24.9269,5012,0
|
| 122 |
+
MOOD.US,D,20221114,000000,24.71,24.71,24.71,24.71,112,0
|
| 123 |
+
MOOD.US,D,20221115,000000,24.8586,24.8586,24.8586,24.8586,12,0
|
| 124 |
+
MOOD.US,D,20221116,000000,24.7519,24.7519,24.7519,24.7519,1,0
|
| 125 |
+
MOOD.US,D,20221117,000000,24.6423,24.6423,24.6423,24.6423,11,0
|
| 126 |
+
MOOD.US,D,20221118,000000,24.73,24.73,24.6853,24.6853,5826,0
|
| 127 |
+
MOOD.US,D,20221121,000000,24.5708,24.5708,24.5708,24.5708,11,0
|
| 128 |
+
MOOD.US,D,20221122,000000,24.75,24.8651,24.75,24.8651,5000,0
|
| 129 |
+
MOOD.US,D,20221123,000000,25.018,25.018,25.018,25.018,11,0
|
| 130 |
+
MOOD.US,D,20221125,000000,25.0959,25.0959,25.0959,25.0959,11,0
|
| 131 |
+
MOOD.US,D,20221128,000000,25,25,24.7619,24.7619,7033,0
|
| 132 |
+
MOOD.US,D,20221129,000000,24.82,24.8275,24.82,24.8275,415,0
|
| 133 |
+
MOOD.US,D,20221130,000000,25.3219,25.3219,25.3219,25.3219,11,0
|
| 134 |
+
MOOD.US,D,20221201,000000,25.5031,25.5031,25.5031,25.5031,53,0
|
| 135 |
+
MOOD.US,D,20221202,000000,25.4871,25.4871,25.4871,25.4871,13,0
|
| 136 |
+
MOOD.US,D,20221205,000000,25.48,25.48,25.0707,25.0707,600,0
|
| 137 |
+
MOOD.US,D,20221206,000000,24.8529,24.8529,24.8529,24.8529,11,0
|
| 138 |
+
MOOD.US,D,20221207,000000,24.8822,24.8822,24.8822,24.8822,11,0
|
| 139 |
+
MOOD.US,D,20221208,000000,24.9663,24.9663,24.9663,24.9663,11,0
|
| 140 |
+
MOOD.US,D,20221209,000000,24.923,24.923,24.923,24.923,24,0
|
| 141 |
+
MOOD.US,D,20221212,000000,25.0614,25.0614,25.0614,25.0614,144,0
|
| 142 |
+
MOOD.US,D,20221213,000000,25.3461,25.3461,25.3461,25.3461,5,0
|
| 143 |
+
MOOD.US,D,20221214,000000,25.2822,25.2822,25.2822,25.2822,5,0
|
| 144 |
+
MOOD.US,D,20221215,000000,24.6964,24.6964,24.6964,24.6964,5,0
|
| 145 |
+
MOOD.US,D,20221216,000000,24.5443,24.5443,24.5443,24.5443,5,0
|
| 146 |
+
MOOD.US,D,20221219,000000,24.3915,24.3915,24.3915,24.3915,5,0
|
| 147 |
+
MOOD.US,D,20221220,000000,24.4798,24.4798,24.4798,24.4798,5,0
|
| 148 |
+
MOOD.US,D,20221221,000000,24.645,24.645,24.645,24.645,5,0
|
| 149 |
+
MOOD.US,D,20221222,000000,24.4265,24.4265,24.4265,24.4265,5,0
|
| 150 |
+
MOOD.US,D,20221223,000000,24.4864,24.4864,24.4864,24.4864,5,0
|
| 151 |
+
MOOD.US,D,20221227,000000,24.3936,24.3936,24.3936,24.3936,44,0
|
| 152 |
+
MOOD.US,D,20221228,000000,24.2232,24.2232,24.2232,24.2232,44,0
|
| 153 |
+
MOOD.US,D,20221229,000000,24.3,24.31,24.055,24.055,22803,0
|
| 154 |
+
MOOD.US,D,20221230,000000,23.93,23.9907,23.93,23.9907,3005,0
|
| 155 |
+
MOOD.US,D,20230103,000000,24.054,24.054,24.054,24.054,111,0
|
| 156 |
+
MOOD.US,D,20230104,000000,24.29,24.29,24.26,24.2654,3515,0
|
| 157 |
+
MOOD.US,D,20230105,000000,24.0915,24.0915,24.0915,24.0915,21,0
|
| 158 |
+
MOOD.US,D,20230106,000000,24.54,24.5594,24.54,24.5594,100,0
|
| 159 |
+
MOOD.US,D,20230109,000000,24.75,24.75,24.6234,24.6234,5014,0
|
| 160 |
+
MOOD.US,D,20230110,000000,24.6734,24.6734,24.6734,24.6734,62,0
|
| 161 |
+
MOOD.US,D,20230111,000000,24.8793,24.8793,24.8793,24.8793,21,0
|
| 162 |
+
MOOD.US,D,20230112,000000,24.88,25.0824,24.88,25.0824,1174,0
|
| 163 |
+
MOOD.US,D,20230113,000000,25.2249,25.2249,25.2249,25.2249,21,0
|
| 164 |
+
MOOD.US,D,20230117,000000,25.2237,25.2237,25.2146,25.2146,312,0
|
| 165 |
+
MOOD.US,D,20230118,000000,25.19,25.19,25.0255,25.0255,13285,0
|
| 166 |
+
MOOD.US,D,20230119,000000,24.9174,24.9779,24.9174,24.9597,825,0
|
| 167 |
+
MOOD.US,D,20230120,000000,25.2335,25.2335,25.2335,25.2335,5,0
|
| 168 |
+
MOOD.US,D,20230123,000000,25.4198,25.4198,25.4198,25.4198,5,0
|
| 169 |
+
MOOD.US,D,20230124,000000,25.4224,25.4224,25.4224,25.4224,5,0
|
| 170 |
+
MOOD.US,D,20230125,000000,25.3299,25.4656,25.3299,25.4656,368,0
|
| 171 |
+
MOOD.US,D,20230126,000000,25.4526,25.6095,25.4526,25.6095,407,0
|
| 172 |
+
MOOD.US,D,20230127,000000,25.66,25.66,25.6388,25.6388,100,0
|
| 173 |
+
MOOD.US,D,20230130,000000,25.54,25.5597,25.381,25.381,6600,0
|
| 174 |
+
MOOD.US,D,20230131,000000,25.475,25.6188,25.475,25.6188,1021,0
|
| 175 |
+
MOOD.US,D,20230201,000000,25.58,25.8871,25.58,25.8871,113,0
|
| 176 |
+
MOOD.US,D,20230202,000000,26.0125,26.0125,26.0125,26.0125,19,0
|
| 177 |
+
MOOD.US,D,20230203,000000,25.87,25.87,25.7284,25.7284,498,0
|
| 178 |
+
MOOD.US,D,20230206,000000,25.5113,25.5113,25.5113,25.5113,19,0
|
| 179 |
+
MOOD.US,D,20230207,000000,25.62,25.7564,25.62,25.7564,525,0
|
| 180 |
+
MOOD.US,D,20230208,000000,25.6299,25.63,25.5718,25.5718,317,0
|
| 181 |
+
MOOD.US,D,20230209,000000,25.81,25.81,25.4778,25.4778,247,0
|
| 182 |
+
MOOD.US,D,20230210,000000,25.4299,25.4424,25.35,25.4424,11571,0
|
| 183 |
+
MOOD.US,D,20230213,000000,25.6407,25.6407,25.6407,25.6407,55,0
|
| 184 |
+
MOOD.US,D,20230214,000000,25.7021,25.7021,25.54,25.687,1764,0
|
| 185 |
+
MOOD.US,D,20230215,000000,25.6195,25.6195,25.6195,25.6195,1,0
|
| 186 |
+
MOOD.US,D,20230216,000000,25.59,25.59,25.4495,25.4495,400,0
|
| 187 |
+
MOOD.US,D,20230217,000000,25.4273,25.4273,25.4273,25.4273,28,0
|
| 188 |
+
MOOD.US,D,20230221,000000,25.16,25.16,25.0618,25.0618,476,0
|
| 189 |
+
MOOD.US,D,20230222,000000,25.07,25.07,24.9597,24.9597,201,0
|
| 190 |
+
MOOD.US,D,20230223,000000,24.99,25.1111,24.99,25.1111,10300,0
|
| 191 |
+
MOOD.US,D,20230224,000000,24.75,24.8098,24.75,24.8098,304,0
|
| 192 |
+
MOOD.US,D,20230227,000000,25.01,25.01,24.9289,24.9289,500,0
|
| 193 |
+
MOOD.US,D,20230228,000000,24.965,24.965,24.965,24.965,1,0
|
| 194 |
+
MOOD.US,D,20230301,000000,24.89,24.89,24.8251,24.8251,418,0
|
| 195 |
+
MOOD.US,D,20230302,000000,24.75,24.9372,24.75,24.9372,200,0
|
| 196 |
+
MOOD.US,D,20230303,000000,25.2752,25.2752,25.2752,25.2752,1,0
|
| 197 |
+
MOOD.US,D,20230306,000000,25.2208,25.2208,25.2208,25.2208,21,0
|
| 198 |
+
MOOD.US,D,20230307,000000,24.8769,24.8769,24.8769,24.8769,61,0
|
| 199 |
+
MOOD.US,D,20230308,000000,24.9206,24.9206,24.9206,24.9206,61,0
|
| 200 |
+
MOOD.US,D,20230309,000000,24.99,24.99,24.664,24.664,500,0
|
| 201 |
+
MOOD.US,D,20230310,000000,24.46,24.46,24.3645,24.3645,100,0
|
| 202 |
+
MOOD.US,D,20230313,000000,24.2,24.44,24.2,24.2959,1110,0
|
| 203 |
+
MOOD.US,D,20230314,000000,24.59,24.59,24.5668,24.5668,120,0
|
| 204 |
+
MOOD.US,D,20230315,000000,24.07,24.153,24.07,24.153,100,0
|
| 205 |
+
MOOD.US,D,20230316,000000,24.43,24.5208,24.43,24.5208,125,0
|
| 206 |
+
MOOD.US,D,20230317,000000,24.285,24.285,24.285,24.285,50,0
|
| 207 |
+
MOOD.US,D,20230320,000000,24.5379,24.5379,24.5379,24.5379,61,0
|
| 208 |
+
MOOD.US,D,20230321,000000,24.802,24.802,24.802,24.802,1,0
|
| 209 |
+
MOOD.US,D,20230322,000000,24.631,24.631,24.631,24.631,61,0
|
| 210 |
+
MOOD.US,D,20230323,000000,24.6655,24.6655,24.6655,24.6655,61,0
|
| 211 |
+
MOOD.US,D,20230324,000000,24.6287,24.6287,24.6287,24.6287,61,0
|
| 212 |
+
MOOD.US,D,20230327,000000,24.7511,24.7511,24.7511,24.7511,61,0
|
| 213 |
+
MOOD.US,D,20230328,000000,24.7636,24.7636,24.7636,24.7636,1,0
|
| 214 |
+
MOOD.US,D,20230329,000000,25.0394,25.0394,25.0394,25.0394,30,0
|
| 215 |
+
MOOD.US,D,20230330,000000,25.195,25.2477,25.195,25.2477,390,0
|
| 216 |
+
MOOD.US,D,20230331,000000,25.413,25.413,25.413,25.413,13,0
|
| 217 |
+
MOOD.US,D,20230403,000000,25.5445,25.5445,25.5445,25.5445,1,0
|
| 218 |
+
MOOD.US,D,20230404,000000,25.5678,25.5678,25.5678,25.5678,1,0
|
| 219 |
+
MOOD.US,D,20230405,000000,25.4772,25.4772,25.4772,25.4772,20,0
|
| 220 |
+
MOOD.US,D,20230406,000000,25.5086,25.5086,25.5086,25.5086,1,0
|
| 221 |
+
MOOD.US,D,20230410,000000,25.3401,25.49,25.34,25.4688,891,0
|
| 222 |
+
MOOD.US,D,20230411,000000,25.5555,25.5555,25.5555,25.5555,1,0
|
| 223 |
+
MOOD.US,D,20230412,000000,25.5954,25.5954,25.5954,25.5954,1,0
|
| 224 |
+
MOOD.US,D,20230413,000000,25.9055,25.9055,25.9055,25.9055,1,0
|
| 225 |
+
MOOD.US,D,20230414,000000,25.7445,25.7445,25.7445,25.7445,1,0
|
| 226 |
+
MOOD.US,D,20230417,000000,25.6448,25.7245,25.6448,25.7245,188,0
|
| 227 |
+
MOOD.US,D,20230418,000000,25.7601,25.8029,25.76,25.8029,202,0
|
| 228 |
+
MOOD.US,D,20230419,000000,25.734,25.734,25.734,25.734,4,0
|
| 229 |
+
MOOD.US,D,20230420,000000,25.7111,25.7111,25.7111,25.7111,1,0
|
| 230 |
+
MOOD.US,D,20230421,000000,25.7187,25.7187,25.7187,25.7187,1,0
|
| 231 |
+
MOOD.US,D,20230424,000000,25.7659,25.7659,25.7659,25.7659,160,0
|
| 232 |
+
MOOD.US,D,20230425,000000,25.635,25.635,25.635,25.635,2,0
|
| 233 |
+
MOOD.US,D,20230426,000000,25.4699,25.4699,25.4699,25.4699,64,0
|
| 234 |
+
MOOD.US,D,20230427,000000,25.64,25.7018,25.6115,25.7018,899,0
|
| 235 |
+
MOOD.US,D,20230428,000000,25.8,25.8,25.7866,25.7866,627,0
|
| 236 |
+
MOOD.US,D,20230501,000000,25.7538,25.7538,25.7538,25.7538,52,0
|
| 237 |
+
MOOD.US,D,20230502,000000,25.5577,25.5577,25.5577,25.5577,39,0
|
| 238 |
+
MOOD.US,D,20230503,000000,25.5297,25.5297,25.5297,25.5297,39,0
|
| 239 |
+
MOOD.US,D,20230504,000000,25.4494,25.4494,25.441,25.441,240,0
|
| 240 |
+
MOOD.US,D,20230505,000000,25.7736,25.7736,25.7736,25.7736,39,0
|
| 241 |
+
MOOD.US,D,20230508,000000,25.7682,25.7682,25.7682,25.7682,39,0
|
| 242 |
+
MOOD.US,D,20230509,000000,25.76,25.76,25.7292,25.7292,309,0
|
| 243 |
+
MOOD.US,D,20230510,000000,25.764,25.764,25.764,25.764,39,0
|
| 244 |
+
MOOD.US,D,20230511,000000,25.6846,25.6846,25.6846,25.6846,39,0
|
| 245 |
+
MOOD.US,D,20230512,000000,25.61,25.6248,25.61,25.6248,185,0
|
| 246 |
+
MOOD.US,D,20230515,000000,25.6902,25.7232,25.6902,25.7232,240,0
|
| 247 |
+
MOOD.US,D,20230516,000000,25.53,25.53,25.53,25.53,162,0
|
| 248 |
+
MOOD.US,D,20230517,000000,25.651,25.6693,25.651,25.6693,535,0
|
| 249 |
+
MOOD.US,D,20230518,000000,25.86,25.86,25.58,25.6846,28941,0
|
| 250 |
+
MOOD.US,D,20230519,000000,25.75,25.85,25.72,25.7291,83590,0
|
| 251 |
+
MOOD.US,D,20230522,000000,25.78,25.835,25.7334,25.7334,61618,0
|
| 252 |
+
MOOD.US,D,20230523,000000,25.6695,25.6695,25.56,25.5624,8511,0
|
| 253 |
+
MOOD.US,D,20230524,000000,25.39,25.39,25.31,25.3194,22341,0
|
| 254 |
+
MOOD.US,D,20230525,000000,25.32,25.33,25.2925,25.3224,3632,0
|
| 255 |
+
MOOD.US,D,20230526,000000,25.47,25.5291,25.47,25.5291,907,0
|
| 256 |
+
MOOD.US,D,20230530,000000,25.56,25.56,25.5064,25.5064,998,0
|
| 257 |
+
MOOD.US,D,20230531,000000,25.4194,25.4194,25.4194,25.4194,2,0
|
| 258 |
+
MOOD.US,D,20230601,000000,25.475,25.65,25.475,25.6254,3583,0
|
| 259 |
+
MOOD.US,D,20230602,000000,25.8538,25.8538,25.8538,25.8538,38,0
|
| 260 |
+
MOOD.US,D,20230605,000000,25.8104,25.8535,25.8104,25.82,1715,0
|
| 261 |
+
MOOD.US,D,20230606,000000,25.89,25.9137,25.89,25.9137,200,0
|
| 262 |
+
MOOD.US,D,20230607,000000,25.82,25.82,25.73,25.7623,2096,0
|
| 263 |
+
MOOD.US,D,20230608,000000,25.92,25.95,25.9044,25.9342,5710,0
|
| 264 |
+
MOOD.US,D,20230609,000000,25.93,25.93,25.9002,25.9002,368,0
|
| 265 |
+
MOOD.US,D,20230612,000000,25.9151,26.01,25.9151,25.9859,1143,0
|
| 266 |
+
MOOD.US,D,20230613,000000,26.09,26.09,26.02,26.035,600,0
|
| 267 |
+
MOOD.US,D,20230614,000000,26.12,26.12,26.06,26.0661,501,0
|
| 268 |
+
MOOD.US,D,20230615,000000,26.304,26.304,26.2976,26.2976,241,0
|
| 269 |
+
MOOD.US,D,20230616,000000,26.25,26.26,26.2347,26.2347,3307,0
|
| 270 |
+
MOOD.US,D,20230620,000000,26.14,26.14,26.1051,26.1051,2650,0
|
| 271 |
+
MOOD.US,D,20230621,000000,26.11,26.11,26.0855,26.0855,301,0
|
| 272 |
+
MOOD.US,D,20230622,000000,25.9693,25.9693,25.9693,25.9693,1,0
|
| 273 |
+
MOOD.US,D,20230623,000000,25.8526,25.8526,25.8526,25.8526,1,0
|
| 274 |
+
MOOD.US,D,20230626,000000,25.8624,25.8624,25.8624,25.8624,1,0
|
| 275 |
+
MOOD.US,D,20230627,000000,25.97,25.97,25.9504,25.9504,468,0
|
| 276 |
+
MOOD.US,D,20230628,000000,25.89,25.9647,25.89,25.9647,3637,0
|
| 277 |
+
MOOD.US,D,20230629,000000,25.9146,25.9146,25.9146,25.9146,1,0
|
| 278 |
+
MOOD.US,D,20230630,000000,26.132,26.132,26.132,26.132,1,0
|
| 279 |
+
MOOD.US,D,20230703,000000,26.15,26.15,26.126,26.126,5837,0
|
| 280 |
+
MOOD.US,D,20230705,000000,25.9992,26.0399,25.9992,26.0038,6319,0
|
| 281 |
+
MOOD.US,D,20230706,000000,25.62,25.7045,25.62,25.7045,1662,0
|
| 282 |
+
MOOD.US,D,20230707,000000,25.82,25.82,25.7676,25.7676,229,0
|
| 283 |
+
MOOD.US,D,20230710,000000,25.85,25.85,25.8161,25.8161,672,0
|
| 284 |
+
MOOD.US,D,20230711,000000,25.9999,26,25.971,25.971,248,0
|
| 285 |
+
MOOD.US,D,20230712,000000,26.28,26.29,26.2616,26.2616,2180,0
|
| 286 |
+
MOOD.US,D,20230713,000000,26.5198,26.5198,26.5198,26.5198,242,0
|
| 287 |
+
MOOD.US,D,20230714,000000,26.3951,26.3951,26.3951,26.3951,1,0
|
| 288 |
+
MOOD.US,D,20230717,000000,26.43,26.4355,26.43,26.4355,208,0
|
| 289 |
+
MOOD.US,D,20230718,000000,26.52,26.5439,26.52,26.5439,484,0
|
| 290 |
+
MOOD.US,D,20230719,000000,26.6157,26.6157,26.6157,26.6157,81,0
|
| 291 |
+
MOOD.US,D,20230720,000000,26.5118,26.5118,26.5118,26.5118,121,0
|
| 292 |
+
MOOD.US,D,20230721,000000,26.5563,26.5563,26.5563,26.5563,100,0
|
| 293 |
+
MOOD.US,D,20230724,000000,26.6065,26.6065,26.6065,26.6065,73,0
|
| 294 |
+
MOOD.US,D,20230725,000000,26.7005,26.7005,26.6991,26.6991,202,0
|
| 295 |
+
MOOD.US,D,20230726,000000,26.76,26.76,26.7308,26.7308,224,0
|
| 296 |
+
MOOD.US,D,20230727,000000,26.7393,26.7393,26.4857,26.4857,2103,0
|
| 297 |
+
MOOD.US,D,20230728,000000,26.7,26.7,26.67,26.67,301,0
|
| 298 |
+
MOOD.US,D,20230731,000000,26.7201,26.7201,26.7201,26.7201,10,0
|
| 299 |
+
MOOD.US,D,20230801,000000,26.52,26.536,26.52,26.536,237,0
|
| 300 |
+
MOOD.US,D,20230802,000000,26.24,26.24,26.2158,26.2158,367,0
|
| 301 |
+
MOOD.US,D,20230803,000000,26.1056,26.1056,26.1056,26.1056,112,0
|
| 302 |
+
MOOD.US,D,20230804,000000,26.1446,26.1446,26.1446,26.1446,20,0
|
| 303 |
+
MOOD.US,D,20230807,000000,26.2315,26.2315,26.2315,26.2315,34,0
|
| 304 |
+
MOOD.US,D,20230808,000000,26.005,26.1164,26.005,26.1164,146,0
|
| 305 |
+
MOOD.US,D,20230809,000000,26.1,26.11,26.0748,26.0748,4128,0
|
| 306 |
+
MOOD.US,D,20230810,000000,26.23,26.23,26.0349,26.0349,2000,0
|
| 307 |
+
MOOD.US,D,20230811,000000,25.9178,25.9178,25.9178,25.9178,12,0
|
| 308 |
+
MOOD.US,D,20230814,000000,25.8945,25.8945,25.8945,25.8945,2,0
|
| 309 |
+
MOOD.US,D,20230815,000000,25.7103,25.7103,25.6067,25.6067,507,0
|
| 310 |
+
MOOD.US,D,20230816,000000,25.4756,25.4756,25.4756,25.4756,92,0
|
| 311 |
+
MOOD.US,D,20230817,000000,25.3885,25.3885,25.3885,25.3885,294,0
|
| 312 |
+
MOOD.US,D,20230818,000000,25.4169,25.4169,25.4169,25.4169,80,0
|
| 313 |
+
MOOD.US,D,20230821,000000,25.4359,25.4359,25.4359,25.4359,309,0
|
| 314 |
+
MOOD.US,D,20230822,000000,25.4089,25.4089,25.4089,25.4089,41,0
|
| 315 |
+
MOOD.US,D,20230823,000000,25.6886,25.6886,25.6886,25.6886,1,0
|
| 316 |
+
MOOD.US,D,20230824,000000,25.487,25.487,25.487,25.487,113,0
|
| 317 |
+
MOOD.US,D,20230825,000000,25.5701,25.5701,25.5701,25.5701,5,0
|
| 318 |
+
MOOD.US,D,20230828,000000,25.7662,25.7662,25.7662,25.7662,1,0
|
| 319 |
+
MOOD.US,D,20230829,000000,26.067,26.067,26.067,26.067,40,0
|
| 320 |
+
MOOD.US,D,20230830,000000,26.1,26.1,26.0711,26.0783,351,0
|
| 321 |
+
MOOD.US,D,20230831,000000,26.11,26.11,26.0244,26.0244,1031,0
|
| 322 |
+
MOOD.US,D,20230901,000000,26.1019,26.1019,26.1019,26.1019,41,0
|
| 323 |
+
MOOD.US,D,20230905,000000,26.03,26.03,25.9601,25.9601,1042,0
|
| 324 |
+
MOOD.US,D,20230906,000000,25.8529,25.8529,25.8529,25.8529,197,0
|
| 325 |
+
MOOD.US,D,20230907,000000,25.7815,25.7993,25.7815,25.7993,1050,0
|
| 326 |
+
MOOD.US,D,20230908,000000,25.78,25.78,25.7768,25.7768,1006,0
|
| 327 |
+
MOOD.US,D,20230911,000000,25.9501,25.9501,25.9501,25.9501,139,0
|
| 328 |
+
MOOD.US,D,20230912,000000,25.95,25.95,25.8897,25.8897,581,0
|
| 329 |
+
MOOD.US,D,20230913,000000,25.91,25.915,25.9045,25.9045,1066,0
|
| 330 |
+
MOOD.US,D,20230914,000000,26.1302,26.1568,26.1302,26.1568,456,0
|
| 331 |
+
MOOD.US,D,20230915,000000,26.06,26.06,25.94,25.9693,761,0
|
| 332 |
+
MOOD.US,D,20230918,000000,25.9265,25.9614,25.915,25.9614,425,0
|
| 333 |
+
MOOD.US,D,20230919,000000,25.9299,25.9498,25.91,25.9498,267,0
|
| 334 |
+
MOOD.US,D,20230920,000000,26.03,26.04,25.8607,25.8607,20000,0
|
| 335 |
+
MOOD.US,D,20230921,000000,25.564,25.564,25.564,25.564,1,0
|
| 336 |
+
MOOD.US,D,20230922,000000,25.61,25.62,25.5924,25.5924,373,0
|
| 337 |
+
MOOD.US,D,20230925,000000,25.5088,25.5088,25.5088,25.5088,248,0
|
| 338 |
+
MOOD.US,D,20230926,000000,25.42,25.42,25.3398,25.3398,200,0
|
| 339 |
+
MOOD.US,D,20230927,000000,25.2867,25.2867,25.2867,25.2867,171,0
|
| 340 |
+
MOOD.US,D,20230928,000000,25.3329,25.3329,25.3329,25.3329,4,0
|
| 341 |
+
MOOD.US,D,20230929,000000,25.3103,25.3103,25.2295,25.2295,366,0
|
| 342 |
+
MOOD.US,D,20231002,000000,25.1,25.1,25.016,25.016,463,0
|
| 343 |
+
MOOD.US,D,20231003,000000,24.8139,24.8139,24.8139,24.8139,57,0
|
| 344 |
+
MOOD.US,D,20231004,000000,24.82,24.82,24.8066,24.8066,297,0
|
| 345 |
+
MOOD.US,D,20231005,000000,24.8192,24.8192,24.8192,24.8192,51,0
|
| 346 |
+
MOOD.US,D,20231006,000000,24.9759,24.9759,24.9759,24.9759,150,0
|
| 347 |
+
MOOD.US,D,20231009,000000,25.1298,25.1298,25.1298,25.1298,93,0
|
| 348 |
+
MOOD.US,D,20231010,000000,25.2528,25.2528,25.2528,25.2528,3,0
|
| 349 |
+
MOOD.US,D,20231011,000000,25.3929,25.3929,25.3929,25.3929,15,0
|
| 350 |
+
MOOD.US,D,20231012,000000,25.18,25.18,25.18,25.18,250,0
|
| 351 |
+
MOOD.US,D,20231013,000000,25.22,25.22,25.1158,25.1158,518,0
|
| 352 |
+
MOOD.US,D,20231016,000000,25.192,25.2129,25.192,25.2129,555,0
|
| 353 |
+
MOOD.US,D,20231017,000000,25.18,25.18,25.1,25.1303,365,0
|
| 354 |
+
MOOD.US,D,20231018,000000,25.02,25.02,24.8461,24.856,3706,0
|
| 355 |
+
MOOD.US,D,20231019,000000,24.82,24.9,24.6732,24.6799,5107,0
|
| 356 |
+
MOOD.US,D,20231020,000000,24.6,24.6,24.5203,24.5247,2398,0
|
| 357 |
+
MOOD.US,D,20231023,000000,24.52,24.5665,24.52,24.5665,200,0
|
| 358 |
+
MOOD.US,D,20231024,000000,24.64,24.7163,24.64,24.7163,501,0
|
| 359 |
+
MOOD.US,D,20231025,000000,24.49,24.55,24.414,24.4321,639,0
|
| 360 |
+
MOOD.US,D,20231026,000000,24.36,24.46,24.33,24.33,2427,0
|
| 361 |
+
MOOD.US,D,20231027,000000,24.38,24.38,24.2303,24.2806,8690,0
|
| 362 |
+
MOOD.US,D,20231030,000000,24.3541,24.4496,24.3541,24.4496,2714,0
|
| 363 |
+
MOOD.US,D,20231031,000000,24.46,24.5122,24.46,24.5098,326,0
|
| 364 |
+
MOOD.US,D,20231101,000000,24.67,24.78,24.66,24.7401,4564,0
|
| 365 |
+
MOOD.US,D,20231102,000000,25.1527,25.1527,25.1527,25.1527,1,0
|
| 366 |
+
MOOD.US,D,20231103,000000,25.38,25.43,25.36,25.3784,1255,0
|
| 367 |
+
MOOD.US,D,20231106,000000,25.3069,25.3069,25.3069,25.3069,93,0
|
| 368 |
+
MOOD.US,D,20231107,000000,25.33,25.37,25.33,25.367,436,0
|
| 369 |
+
MOOD.US,D,20231108,000000,25.38,25.4169,25.38,25.4169,517,0
|
| 370 |
+
MOOD.US,D,20231109,000000,25.41,25.41,25.236,25.236,834,0
|
| 371 |
+
MOOD.US,D,20231110,000000,25.26,25.4342,25.26,25.4342,343,0
|
| 372 |
+
MOOD.US,D,20231113,000000,25.42,25.432,25.42,25.432,124,0
|
| 373 |
+
MOOD.US,D,20231114,000000,25.9,25.9062,25.9,25.9062,121,0
|
| 374 |
+
MOOD.US,D,20231115,000000,25.89,25.89,25.85,25.8531,1160,0
|
| 375 |
+
MOOD.US,D,20231116,000000,25.92,25.92,25.9013,25.9013,808,0
|
| 376 |
+
MOOD.US,D,20231117,000000,26.0299,26.03,26.0185,26.0185,811,0
|
| 377 |
+
MOOD.US,D,20231120,000000,26.17,26.17,26.1404,26.1404,534,0
|
| 378 |
+
MOOD.US,D,20231121,000000,26.1404,26.17,26.1404,26.1404,534,0
|
| 379 |
+
MOOD.US,D,20231122,000000,26.29,26.29,26.135,26.135,3461,0
|
| 380 |
+
MOOD.US,D,20231124,000000,26.1524,26.18,26.13,26.13,409,0
|
| 381 |
+
MOOD.US,D,20231127,000000,26.1629,26.24,26.1629,26.24,299,0
|
| 382 |
+
MOOD.US,D,20231128,000000,26.34,26.34,26.315,26.315,2142,0
|
| 383 |
+
MOOD.US,D,20231129,000000,26.47,26.47,26.375,26.41,2483,0
|
| 384 |
+
MOOD.US,D,20231130,000000,26.36,26.3628,26.3096,26.3628,11337,0
|
| 385 |
+
MOOD.US,D,20231201,000000,26.5025,26.63,26.5025,26.6148,1378,0
|
| 386 |
+
MOOD.US,D,20231204,000000,26.41,26.44,26.405,26.43,4961,0
|
| 387 |
+
MOOD.US,D,20231205,000000,26.4,26.42,26.3781,26.3781,7652,0
|
| 388 |
+
MOOD.US,D,20231206,000000,26.46,26.46,26.4002,26.4002,838,0
|
| 389 |
+
MOOD.US,D,20231207,000000,26.46,26.46,26.46,26.46,59,0
|
| 390 |
+
MOOD.US,D,20231208,000000,26.38,26.385,26.38,26.385,820,0
|
| 391 |
+
MOOD.US,D,20231211,000000,26.36,26.36,26.36,26.36,30,0
|
| 392 |
+
MOOD.US,D,20231212,000000,26.3824,26.3824,26.3824,26.3824,134,0
|
| 393 |
+
MOOD.US,D,20231213,000000,26.6,26.7082,26.6,26.7082,1000,0
|
| 394 |
+
MOOD.US,D,20231214,000000,26.82,26.88,26.82,26.8354,3356,0
|
| 395 |
+
MOOD.US,D,20231215,000000,26.7554,26.8,26.7554,26.7603,674,0
|
| 396 |
+
MOOD.US,D,20231218,000000,26.85,26.85,26.775,26.775,1889,0
|
| 397 |
+
MOOD.US,D,20231219,000000,26.875,26.875,26.875,26.875,42,0
|
| 398 |
+
MOOD.US,D,20231220,000000,26.55,26.56,26.52,26.56,313,0
|
| 399 |
+
MOOD.US,D,20231221,000000,26.61,26.61,26.57,26.57,367,0
|
| 400 |
+
MOOD.US,D,20231222,000000,26.5806,26.5806,26.5806,26.5806,151,0
|
| 401 |
+
MOOD.US,D,20231226,000000,26.61,26.61,26.61,26.61,47,0
|
| 402 |
+
MOOD.US,D,20231227,000000,26.733,26.78,26.73,26.737,1406,0
|
| 403 |
+
MOOD.US,D,20231228,000000,26.7282,26.77,26.7,26.7,503,0
|
| 404 |
+
MOOD.US,D,20231229,000000,26.71,26.71,26.645,26.645,1650,0
|
| 405 |
+
MOOD.US,D,20240102,000000,26.538,26.538,26.538,26.538,120,0
|
| 406 |
+
MOOD.US,D,20240103,000000,26.445,26.445,26.435,26.435,612,0
|
| 407 |
+
MOOD.US,D,20240104,000000,26.3602,26.405,26.35,26.35,602,0
|
| 408 |
+
MOOD.US,D,20240105,000000,26.42,26.42,26.3991,26.3991,150,0
|
| 409 |
+
MOOD.US,D,20240108,000000,26.435,26.58,26.435,26.55,878,0
|
| 410 |
+
MOOD.US,D,20240109,000000,26.4699,26.4797,26.44,26.44,410,0
|
| 411 |
+
MOOD.US,D,20240110,000000,26.4788,26.4788,26.4788,26.4788,363,0
|
| 412 |
+
MOOD.US,D,20240111,000000,26.5,26.5,26.5,26.5,69,0
|
| 413 |
+
MOOD.US,D,20240112,000000,26.58,26.58,26.58,26.58,10,0
|
| 414 |
+
MOOD.US,D,20240116,000000,26.37,26.37,26.37,26.37,94,0
|
| 415 |
+
MOOD.US,D,20240117,000000,26.1692,26.17,26.1447,26.1447,1414,0
|
| 416 |
+
MOOD.US,D,20240118,000000,26.23,26.2971,26.2299,26.28,525,0
|
| 417 |
+
MOOD.US,D,20240119,000000,26.245,26.44,26.23,26.398,2447,0
|
| 418 |
+
MOOD.US,D,20240122,000000,26.465,26.465,26.465,26.465,82,0
|
| 419 |
+
MOOD.US,D,20240123,000000,26.45,26.4801,26.45,26.47,391,0
|
| 420 |
+
MOOD.US,D,20240124,000000,26.57,26.6797,26.57,26.58,476,0
|
| 421 |
+
MOOD.US,D,20240125,000000,26.62,26.64,26.62,26.64,271,0
|
| 422 |
+
MOOD.US,D,20240126,000000,26.7018,26.7018,26.7018,26.7018,93,0
|
| 423 |
+
MOOD.US,D,20240129,000000,26.8057,26.88,26.8057,26.8289,1298,0
|
| 424 |
+
MOOD.US,D,20240130,000000,26.87,26.88,26.8321,26.8321,605,0
|
| 425 |
+
MOOD.US,D,20240131,000000,26.6601,26.6601,26.6601,26.6601,214,0
|
| 426 |
+
MOOD.US,D,20240201,000000,26.81,26.87,26.81,26.8402,880,0
|
| 427 |
+
MOOD.US,D,20240202,000000,26.7387,26.97,26.7387,26.8625,13127,0
|
| 428 |
+
MOOD.US,D,20240205,000000,26.77,26.78,26.7654,26.77,1266,0
|
| 429 |
+
MOOD.US,D,20240206,000000,26.81,26.85,26.81,26.8364,1752,0
|
| 430 |
+
MOOD.US,D,20240207,000000,26.9,26.94,26.8762,26.8944,4002,0
|
| 431 |
+
MOOD.US,D,20240208,000000,26.8845,26.9069,26.87,26.9069,705,0
|
| 432 |
+
MOOD.US,D,20240209,000000,26.9537,26.9537,26.9537,26.9537,1,0
|
| 433 |
+
MOOD.US,D,20240212,000000,27.0515,27.0515,27.0173,27.0173,275,0
|
| 434 |
+
MOOD.US,D,20240213,000000,27.03,27.03,26.69,26.72,3495,0
|
| 435 |
+
MOOD.US,D,20240214,000000,26.79,26.91,26.79,26.8894,3725,0
|
| 436 |
+
MOOD.US,D,20240215,000000,27.0963,27.0963,27.0963,27.0963,47,0
|
| 437 |
+
MOOD.US,D,20240216,000000,27.145,27.145,27.0647,27.0647,469,0
|
| 438 |
+
MOOD.US,D,20240220,000000,27.03,27.04,27.0071,27.0164,766,0
|
| 439 |
+
MOOD.US,D,20240221,000000,27.05,27.05,27.04,27.045,323,0
|
| 440 |
+
MOOD.US,D,20240222,000000,27.22,27.2903,27.22,27.2903,1236,0
|
| 441 |
+
MOOD.US,D,20240223,000000,27.3303,27.3303,27.3303,27.3303,53,0
|
| 442 |
+
MOOD.US,D,20240226,000000,27.34,27.34,27.2992,27.2992,197,0
|
| 443 |
+
MOOD.US,D,20240227,000000,27.31,27.315,27.31,27.315,260,0
|
| 444 |
+
MOOD.US,D,20240228,000000,27.2726,27.2726,27.2726,27.2726,5,0
|
| 445 |
+
MOOD.US,D,20240229,000000,27.33,27.3611,27.33,27.3611,154,0
|
| 446 |
+
MOOD.US,D,20240301,000000,27.565,27.565,27.565,27.565,47,0
|
| 447 |
+
MOOD.US,D,20240304,000000,27.515,27.52,27.5,27.52,1048,0
|
| 448 |
+
MOOD.US,D,20240305,000000,27.445,27.445,27.445,27.445,1,0
|
| 449 |
+
MOOD.US,D,20240306,000000,27.6143,27.68,27.6043,27.6043,2708,0
|
| 450 |
+
MOOD.US,D,20240307,000000,27.775,27.81,27.775,27.81,1947,0
|
| 451 |
+
MOOD.US,D,20240308,000000,27.87,27.89,27.73,27.73,3869,0
|
| 452 |
+
MOOD.US,D,20240311,000000,27.685,27.685,27.685,27.685,46,0
|
| 453 |
+
MOOD.US,D,20240312,000000,27.8,27.8,27.785,27.785,436,0
|
| 454 |
+
MOOD.US,D,20240313,000000,27.84,27.86,27.805,27.805,2648,0
|
| 455 |
+
MOOD.US,D,20240314,000000,27.7126,27.74,27.67,27.685,1009,0
|
| 456 |
+
MOOD.US,D,20240315,000000,27.6559,27.6559,27.6559,27.6559,70,0
|
| 457 |
+
MOOD.US,D,20240318,000000,27.74,27.74,27.72,27.72,4928,0
|
| 458 |
+
MOOD.US,D,20240319,000000,27.72,27.78,27.72,27.78,1829,0
|
| 459 |
+
MOOD.US,D,20240320,000000,27.79,27.9465,27.79,27.9465,202,0
|
| 460 |
+
MOOD.US,D,20240321,000000,27.95,27.98,27.95,27.98,266,0
|
| 461 |
+
MOOD.US,D,20240322,000000,27.95,27.95,27.9252,27.9252,101,0
|
| 462 |
+
MOOD.US,D,20240325,000000,27.9567,27.9567,27.915,27.915,799,0
|
| 463 |
+
MOOD.US,D,20240326,000000,27.96,27.96,27.885,27.8856,1274,0
|
| 464 |
+
MOOD.US,D,20240327,000000,28.0395,28.0395,28.0395,28.0395,42,0
|
| 465 |
+
MOOD.US,D,20240328,000000,28.1054,28.1054,28.1054,28.1054,56,0
|
| 466 |
+
MOOD.US,D,20240401,000000,28.0999,28.0999,28.0271,28.06,2988,0
|
| 467 |
+
MOOD.US,D,20240402,000000,27.95,28.025,27.9499,28.025,4100,0
|
| 468 |
+
MOOD.US,D,20240403,000000,28.076,28.17,28.076,28.17,1529,0
|
| 469 |
+
MOOD.US,D,20240404,000000,28.24,28.25,28.03,28.035,1623,0
|
| 470 |
+
MOOD.US,D,20240405,000000,28.16,28.16,28.16,28.16,181,0
|
| 471 |
+
MOOD.US,D,20240408,000000,28.21,28.26,28.17,28.21,6013,0
|
| 472 |
+
MOOD.US,D,20240409,000000,28.25,28.3115,28.25,28.3115,232,0
|
| 473 |
+
MOOD.US,D,20240410,000000,28,28.04,28,28.04,480,0
|
| 474 |
+
MOOD.US,D,20240411,000000,28.01,28.21,28.01,28.2,882,0
|
| 475 |
+
MOOD.US,D,20240412,000000,28,28,28,28,179,0
|
| 476 |
+
MOOD.US,D,20240415,000000,28.06,28.06,27.92,27.9484,2920,0
|
| 477 |
+
MOOD.US,D,20240416,000000,27.82,27.86,27.8,27.8251,669,0
|
| 478 |
+
MOOD.US,D,20240417,000000,27.87,27.87,27.77,27.824,893,0
|
| 479 |
+
MOOD.US,D,20240418,000000,27.8398,27.89,27.805,27.805,3296,0
|
| 480 |
+
MOOD.US,D,20240419,000000,27.88,27.88,27.83,27.83,652,0
|
| 481 |
+
MOOD.US,D,20240422,000000,27.685,27.75,27.685,27.7209,903,0
|
| 482 |
+
MOOD.US,D,20240423,000000,27.9199,27.95,27.8999,27.9254,1527,0
|
| 483 |
+
MOOD.US,D,20240424,000000,27.84,27.91,27.84,27.8902,1171,0
|
| 484 |
+
MOOD.US,D,20240425,000000,27.71,27.89,27.71,27.8458,552,0
|
| 485 |
+
MOOD.US,D,20240426,000000,27.98,28.0204,27.98,28.0204,100,0
|
| 486 |
+
MOOD.US,D,20240429,000000,28.126,28.126,28.04,28.088,435,0
|
| 487 |
+
MOOD.US,D,20240430,000000,27.93,27.93,27.67,27.67,682,0
|
| 488 |
+
MOOD.US,D,20240501,000000,27.66,27.98,27.62,27.6899,655,0
|
| 489 |
+
MOOD.US,D,20240502,000000,27.8299,27.9385,27.82,27.9079,1230,0
|
| 490 |
+
MOOD.US,D,20240503,000000,28.1052,28.1052,28.1052,28.1052,71,0
|
| 491 |
+
MOOD.US,D,20240506,000000,28.37,28.41,28.3699,28.41,1040,0
|
| 492 |
+
MOOD.US,D,20240507,000000,28.37,28.43,28.36,28.36,974,0
|
| 493 |
+
MOOD.US,D,20240508,000000,28.38,28.38,28.355,28.355,1233,0
|
| 494 |
+
MOOD.US,D,20240509,000000,28.6054,28.6054,28.6054,28.6054,77,0
|
| 495 |
+
MOOD.US,D,20240510,000000,28.69,28.69,28.6429,28.6429,135,0
|
| 496 |
+
MOOD.US,D,20240513,000000,28.62,28.62,28.5891,28.5891,828,0
|
| 497 |
+
MOOD.US,D,20240514,000000,28.7776,28.7776,28.7776,28.7776,118,0
|
| 498 |
+
MOOD.US,D,20240515,000000,28.88,29.1109,28.88,29.1109,100,0
|
| 499 |
+
MOOD.US,D,20240516,000000,29.0114,29.0114,29.0114,29.0114,31,0
|
| 500 |
+
MOOD.US,D,20240517,000000,29.12,29.2172,29.12,29.2172,510,0
|
| 501 |
+
MOOD.US,D,20240520,000000,29.32,29.32,29.3,29.3,156,0
|
| 502 |
+
MOOD.US,D,20240521,000000,29.31,29.31,29.2846,29.2846,1680,0
|
| 503 |
+
MOOD.US,D,20240522,000000,29.0887,29.14,28.9875,28.9875,3668,0
|
| 504 |
+
MOOD.US,D,20240523,000000,29.35,29.35,28.7271,28.7271,2912,0
|
| 505 |
+
MOOD.US,D,20240524,000000,28.8844,28.8972,28.8844,28.8972,205,0
|
| 506 |
+
MOOD.US,D,20240528,000000,29.08,29.08,28.9968,29.06,3585,0
|
| 507 |
+
MOOD.US,D,20240529,000000,28.7247,28.7247,28.7247,28.7247,35,0
|
| 508 |
+
MOOD.US,D,20240530,000000,28.99,28.99,28.7494,28.7494,2017,0
|
| 509 |
+
MOOD.US,D,20240531,000000,28.69,28.8372,28.69,28.8372,427,0
|
| 510 |
+
MOOD.US,D,20240603,000000,28.91,28.925,28.91,28.925,249,0
|
| 511 |
+
MOOD.US,D,20240604,000000,28.835,28.835,28.835,28.835,102,0
|
| 512 |
+
MOOD.US,D,20240605,000000,29.055,29.055,29.055,29.055,1,0
|
| 513 |
+
MOOD.US,D,20240606,000000,29.1986,29.1986,29.1986,29.1986,1,0
|
| 514 |
+
MOOD.US,D,20240607,000000,28.7422,28.7422,28.7422,28.7422,137,0
|
| 515 |
+
MOOD.US,D,20240610,000000,28.8294,28.835,28.8294,28.835,237,0
|
| 516 |
+
MOOD.US,D,20240611,000000,28.7,28.79,28.6999,28.79,1703,0
|
| 517 |
+
MOOD.US,D,20240612,000000,29.09,29.09,28.9914,28.9914,1740,0
|
| 518 |
+
MOOD.US,D,20240613,000000,28.87,28.8815,28.8699,28.8815,800,0
|
| 519 |
+
MOOD.US,D,20240614,000000,28.83,28.91,28.83,28.91,288,0
|
| 520 |
+
MOOD.US,D,20240617,000000,28.8,28.93,28.8,28.93,401,0
|
| 521 |
+
MOOD.US,D,20240618,000000,29.07,29.07,29.07,29.07,14,0
|
| 522 |
+
MOOD.US,D,20240620,000000,29.03,29.03,29.01,29.01,1596,0
|
| 523 |
+
MOOD.US,D,20240621,000000,28.91,28.95,28.91,28.95,1610,0
|
| 524 |
+
MOOD.US,D,20240624,000000,29.0312,29.0312,28.99,28.99,111,0
|
| 525 |
+
MOOD.US,D,20240625,000000,29.0043,29.0106,29.0043,29.0106,397,0
|
| 526 |
+
MOOD.US,D,20240626,000000,28.9,28.9046,28.89,28.9046,443,0
|
| 527 |
+
MOOD.US,D,20240627,000000,28.97,29,28.97,29,365,0
|
| 528 |
+
MOOD.US,D,20240628,000000,28.9,28.9,28.89,28.89,1519,0
|
| 529 |
+
MOOD.US,D,20240701,000000,28.82,28.87,28.82,28.8394,1756,0
|
| 530 |
+
MOOD.US,D,20240702,000000,28.9296,28.95,28.9296,28.95,561,0
|
| 531 |
+
MOOD.US,D,20240703,000000,29.0694,29.07,29.0694,29.07,565,0
|
| 532 |
+
MOOD.US,D,20240705,000000,29.19,29.22,29.1899,29.1981,2041,0
|
| 533 |
+
MOOD.US,D,20240708,000000,29.18,29.18,29.1485,29.1485,529,0
|
| 534 |
+
MOOD.US,D,20240709,000000,29.14,29.17,29.095,29.095,6364,0
|
| 535 |
+
MOOD.US,D,20240710,000000,29.25,29.28,29.25,29.26,564,0
|
| 536 |
+
MOOD.US,D,20240711,000000,29.46,29.47,29.43,29.4398,460,0
|
| 537 |
+
MOOD.US,D,20240712,000000,29.51,29.6509,29.51,29.55,977,0
|
| 538 |
+
MOOD.US,D,20240715,000000,29.61,29.61,29.55,29.56,679,0
|
| 539 |
+
MOOD.US,D,20240716,000000,29.6627,29.78,29.6627,29.758,3253,0
|
| 540 |
+
MOOD.US,D,20240717,000000,29.665,29.665,29.61,29.6168,614,0
|
| 541 |
+
MOOD.US,D,20240718,000000,29.64,29.64,29.35,29.35,668,0
|
| 542 |
+
MOOD.US,D,20240719,000000,29.32,29.32,29.189,29.189,313,0
|
| 543 |
+
MOOD.US,D,20240722,000000,29.43,29.43,29.2834,29.42,2682,0
|
| 544 |
+
MOOD.US,D,20240723,000000,29.38,29.38,29.3315,29.3315,822,0
|
| 545 |
+
MOOD.US,D,20240724,000000,29.186,29.19,29.0097,29.0097,2184,0
|
| 546 |
+
MOOD.US,D,20240725,000000,29.1,29.1,29.02,29.02,1550,0
|
| 547 |
+
MOOD.US,D,20240726,000000,29.21,29.26,29.21,29.2448,204,0
|
| 548 |
+
MOOD.US,D,20240729,000000,29.23,29.25,29.22,29.22,387,0
|
| 549 |
+
MOOD.US,D,20240730,000000,29.2551,29.2551,29.2322,29.2322,516,0
|
| 550 |
+
MOOD.US,D,20240731,000000,29.46,29.53,29.46,29.4744,314,0
|
| 551 |
+
MOOD.US,D,20240801,000000,29.33,29.33,29.0599,29.09,352,0
|
| 552 |
+
MOOD.US,D,20240802,000000,28.74,28.77,28.63,28.63,1915,0
|
| 553 |
+
MOOD.US,D,20240805,000000,28.1028,28.1028,28.1028,28.1028,46,0
|
| 554 |
+
MOOD.US,D,20240806,000000,28.27,28.2701,28.2618,28.2618,586,0
|
| 555 |
+
MOOD.US,D,20240807,000000,28.1971,28.1971,28.1971,28.1971,60,0
|
| 556 |
+
MOOD.US,D,20240808,000000,28.605,28.605,28.594,28.594,292,0
|
| 557 |
+
MOOD.US,D,20240809,000000,28.635,28.6678,28.63,28.6678,525,0
|
| 558 |
+
MOOD.US,D,20240812,000000,28.67,28.67,28.6206,28.6206,450,0
|
| 559 |
+
MOOD.US,D,20240813,000000,28.8298,28.9287,28.8298,28.9287,1214,0
|
| 560 |
+
MOOD.US,D,20240814,000000,28.91,28.9736,28.91,28.9736,2382,0
|
| 561 |
+
MOOD.US,D,20240815,000000,29.2594,29.2594,29.2594,29.2594,38,0
|
| 562 |
+
MOOD.US,D,20240816,000000,29.3203,29.3373,29.3203,29.3373,104,0
|
| 563 |
+
MOOD.US,D,20240819,000000,29.43,29.51,29.43,29.51,366,0
|
| 564 |
+
MOOD.US,D,20240820,000000,29.48,29.48,29.48,29.48,2,0
|
| 565 |
+
MOOD.US,D,20240821,000000,29.555,29.555,29.54,29.54,174,0
|
| 566 |
+
MOOD.US,D,20240822,000000,29.53,29.53,29.4263,29.4263,475,0
|
| 567 |
+
MOOD.US,D,20240823,000000,29.665,29.72,29.665,29.705,261,0
|
| 568 |
+
MOOD.US,D,20240826,000000,29.63,29.69,29.63,29.69,438,0
|
| 569 |
+
MOOD.US,D,20240827,000000,29.65,29.65,29.65,29.65,113,0
|
| 570 |
+
MOOD.US,D,20240828,000000,29.5205,29.64,29.5205,29.64,438,0
|
| 571 |
+
MOOD.US,D,20240829,000000,29.74,29.79,29.63,29.63,2909,0
|
| 572 |
+
MOOD.US,D,20240830,000000,29.72,29.75,29.72,29.7375,500,0
|
| 573 |
+
MOOD.US,D,20240903,000000,29.56,29.62,29.55,29.62,1355,0
|
| 574 |
+
MOOD.US,D,20240904,000000,29.545,29.545,29.545,29.545,30,0
|
| 575 |
+
MOOD.US,D,20240905,000000,29.56,29.56,29.56,29.56,188,0
|
| 576 |
+
MOOD.US,D,20240906,000000,29.47,29.47,29.3244,29.3244,17001,0
|
| 577 |
+
MOOD.US,D,20240909,000000,29.53,29.595,29.52,29.5337,487,0
|
| 578 |
+
MOOD.US,D,20240910,000000,29.56,29.57,29.55,29.57,478,0
|
| 579 |
+
MOOD.US,D,20240911,000000,29.295,29.69,29.28,29.69,634,0
|
| 580 |
+
MOOD.US,D,20240912,000000,29.7915,29.7915,29.7915,29.7915,6,0
|
| 581 |
+
MOOD.US,D,20240913,000000,29.975,30,29.975,30,776,0
|
| 582 |
+
MOOD.US,D,20240916,000000,30,30.04,30,30.04,104,0
|
| 583 |
+
MOOD.US,D,20240917,000000,30.07,30.1,30.0517,30.1,956,0
|
| 584 |
+
MOOD.US,D,20240918,000000,30.0168,30.0168,30.0168,30.0168,260,0
|
| 585 |
+
MOOD.US,D,20240919,000000,30.3469,30.3469,30.3469,30.3469,11,0
|
| 586 |
+
MOOD.US,D,20240920,000000,30.2358,30.2358,30.2358,30.2358,63,0
|
| 587 |
+
MOOD.US,D,20240923,000000,30.295,30.36,30.295,30.3128,959,0
|
| 588 |
+
MOOD.US,D,20240924,000000,30.4199,30.45,30.385,30.45,1802,0
|
| 589 |
+
MOOD.US,D,20240925,000000,30.37,30.37,30.29,30.29,243,0
|
| 590 |
+
MOOD.US,D,20240926,000000,30.595,30.595,30.595,30.595,1,0
|
| 591 |
+
MOOD.US,D,20240927,000000,30.5713,30.61,30.5713,30.61,350,0
|
| 592 |
+
MOOD.US,D,20240930,000000,30.548,30.6,30.548,30.5846,1974,0
|
| 593 |
+
MOOD.US,D,20241001,000000,30.59,30.59,30.59,30.59,54,0
|
| 594 |
+
MOOD.US,D,20241002,000000,30.57,30.57,30.552,30.5652,769,0
|
| 595 |
+
MOOD.US,D,20241003,000000,30.48,30.51,30.48,30.51,154,0
|
| 596 |
+
MOOD.US,D,20241004,000000,30.45,30.54,30.45,30.51,606,0
|
| 597 |
+
MOOD.US,D,20241007,000000,30.48,30.48,30.3001,30.375,963,0
|
| 598 |
+
MOOD.US,D,20241008,000000,30.3753,30.4426,30.3753,30.4426,352,0
|
| 599 |
+
MOOD.US,D,20241009,000000,30.4699,30.54,30.4699,30.54,253,0
|
| 600 |
+
MOOD.US,D,20241010,000000,30.4751,30.4751,30.4751,30.4751,181,0
|
| 601 |
+
MOOD.US,D,20241011,000000,30.6023,30.63,30.6023,30.6111,571,0
|
| 602 |
+
MOOD.US,D,20241014,000000,30.71,30.71,30.68,30.68,293,0
|
| 603 |
+
MOOD.US,D,20241015,000000,30.605,30.605,30.605,30.605,113,0
|
| 604 |
+
MOOD.US,D,20241016,000000,30.7,30.7,30.675,30.695,1075,0
|
| 605 |
+
MOOD.US,D,20241017,000000,30.69,30.7,30.6755,30.6755,2098,0
|
| 606 |
+
MOOD.US,D,20241018,000000,30.72,30.72,30.68,30.68,737,0
|
| 607 |
+
MOOD.US,D,20241021,000000,30.56,30.56,30.54,30.5456,663,0
|
| 608 |
+
MOOD.US,D,20241022,000000,30.5,30.55,30.4857,30.51,1496,0
|
| 609 |
+
MOOD.US,D,20241023,000000,30.35,30.37,30.35,30.37,909,0
|
| 610 |
+
MOOD.US,D,20241024,000000,30.405,30.405,30.405,30.405,33,0
|
| 611 |
+
MOOD.US,D,20241025,000000,30.36,30.36,30.36,30.36,121,0
|
| 612 |
+
MOOD.US,D,20241028,000000,30.47,30.47,30.47,30.47,190,0
|
| 613 |
+
MOOD.US,D,20241029,000000,30.45,30.47,30.45,30.45,844,0
|
| 614 |
+
MOOD.US,D,20241030,000000,30.4701,30.4701,30.4,30.4,1056,0
|
| 615 |
+
MOOD.US,D,20241031,000000,30.27,30.27,30.208,30.208,415,0
|
| 616 |
+
MOOD.US,D,20241101,000000,30.35,30.35,30.33,30.33,396,0
|
| 617 |
+
MOOD.US,D,20241104,000000,30.2446,30.2446,30.2446,30.2446,165,0
|
| 618 |
+
MOOD.US,D,20241105,000000,30.33,30.47,30.3299,30.4678,1356,0
|
| 619 |
+
MOOD.US,D,20241106,000000,30.67,30.84,30.67,30.84,2325,0
|
| 620 |
+
MOOD.US,D,20241107,000000,31.01,31.01,30.94,30.9605,3687,0
|
| 621 |
+
MOOD.US,D,20241108,000000,30.93,30.93,30.93,30.93,237,0
|
| 622 |
+
MOOD.US,D,20241111,000000,31.04,31.04,31.0054,31.0054,139,0
|
| 623 |
+
MOOD.US,D,20241112,000000,30.76,30.79,30.705,30.705,20738,0
|
| 624 |
+
MOOD.US,D,20241113,000000,30.68,30.7113,30.6024,30.6024,386,0
|
| 625 |
+
MOOD.US,D,20241114,000000,30.64,30.64,30.5203,30.5203,3980,0
|
| 626 |
+
MOOD.US,D,20241118,000000,30.49,30.49,30.4405,30.4405,1534,0
|
| 627 |
+
MOOD.US,D,20241119,000000,29.97,30.54,29.97,30.47,1101,0
|
| 628 |
+
MOOD.US,D,20241120,000000,30.4342,30.5,30.364,30.48,2802,0
|
| 629 |
+
MOOD.US,D,20241121,000000,30.55,30.7,30.55,30.67,5795,0
|
| 630 |
+
MOOD.US,D,20241122,000000,30.78,30.83,30.78,30.8048,1343,0
|
| 631 |
+
MOOD.US,D,20241125,000000,31.36,31.36,30.99,31.06,1115,0
|
| 632 |
+
MOOD.US,D,20241126,000000,30.89,30.9652,30.89,30.9652,1088,0
|
| 633 |
+
MOOD.US,D,20241127,000000,31.005,31.005,30.96,30.9867,525,0
|
| 634 |
+
MOOD.US,D,20241129,000000,31.16,31.25,31.16,31.215,1667,0
|
| 635 |
+
MOOD.US,D,20241202,000000,31.07,31.2,31.07,31.2,994,0
|
| 636 |
+
MOOD.US,D,20241203,000000,31.2,31.24,31.1713,31.1713,1742,0
|
| 637 |
+
MOOD.US,D,20241204,000000,31.1599,31.19,31.07,31.16,3249,0
|
| 638 |
+
MOOD.US,D,20241205,000000,31.19,31.24,31.17,31.1945,1537,0
|
| 639 |
+
MOOD.US,D,20241206,000000,31.19,31.19,31.125,31.125,5188,0
|
| 640 |
+
MOOD.US,D,20241209,000000,31.29,31.29,31.1253,31.1253,747,0
|
| 641 |
+
MOOD.US,D,20241211,000000,31.06,31.06,31.02,31.035,14568,0
|
| 642 |
+
MOOD.US,D,20241212,000000,30.88,30.88,30.82,30.82,429,0
|
| 643 |
+
MOOD.US,D,20241216,000000,30.7,30.73,30.64,30.65,1416,0
|
| 644 |
+
MOOD.US,D,20241217,000000,30.47,30.52,30.47,30.5127,672,0
|
| 645 |
+
MOOD.US,D,20241218,000000,30.57,30.57,29.94,29.94,1607,0
|
| 646 |
+
MOOD.US,D,20241219,000000,29.94,29.94,29.81,29.8178,779,0
|
| 647 |
+
MOOD.US,D,20241220,000000,30.07,30.09,29.9314,29.9314,12891,0
|
| 648 |
+
MOOD.US,D,20241223,000000,29.9369,30,29.9369,30,901,0
|
| 649 |
+
MOOD.US,D,20241224,000000,29.9707,30.1231,29.9707,30.1231,494,0
|
| 650 |
+
MOOD.US,D,20241226,000000,30.11,30.19,30.08,30.1531,10158,0
|
| 651 |
+
MOOD.US,D,20241227,000000,29.96,30.06,29.96,30.02,6722,0
|
| 652 |
+
MOOD.US,D,20241230,000000,29.5,29.69,29.5,29.6427,14209,0
|
| 653 |
+
MOOD.US,D,20241231,000000,29.71,29.71,29.59,29.59,10786,0
|
| 654 |
+
MOOD.US,D,20250102,000000,29.79,29.8,29.71,29.71,1018,0
|
| 655 |
+
MOOD.US,D,20250103,000000,29.77,29.806,29.77,29.79,3669,0
|
| 656 |
+
MOOD.US,D,20250106,000000,30.01,30.05,29.85,29.85,1306,0
|
| 657 |
+
MOOD.US,D,20250107,000000,29.92,29.92,29.79,29.8099,3775,0
|
| 658 |
+
MOOD.US,D,20250108,000000,29.76,29.78,29.66,29.78,4782,0
|
| 659 |
+
MOOD.US,D,20250110,000000,29.69,29.72,29.62,29.6399,4179,0
|
| 660 |
+
MOOD.US,D,20250113,000000,29.6,29.65,29.57,29.6105,2549,0
|
| 661 |
+
MOOD.US,D,20250114,000000,29.73,29.79,29.705,29.7775,6119,0
|
| 662 |
+
MOOD.US,D,20250115,000000,30.16,30.25,30.09,30.22,6363,0
|
| 663 |
+
MOOD.US,D,20250117,000000,30.3325,30.38,30.3325,30.3511,885,0
|
| 664 |
+
MOOD.US,D,20250121,000000,30.525,30.64,30.522,30.6205,2494,0
|
| 665 |
+
MOOD.US,D,20250122,000000,30.59,30.5935,30.57,30.57,1219,0
|
| 666 |
+
MOOD.US,D,20250123,000000,30.52,30.59,30.52,30.55,2739,0
|
| 667 |
+
MOOD.US,D,20250124,000000,30.67,30.67,30.62,30.62,4304,0
|
| 668 |
+
MOOD.US,D,20250127,000000,30.44,30.44,30.31,30.3866,2516,0
|
| 669 |
+
MOOD.US,D,20250128,000000,30.37,30.45,30.37,30.4257,535,0
|
| 670 |
+
MOOD.US,D,20250129,000000,30.11,30.52,30.11,30.4,1486,0
|
| 671 |
+
MOOD.US,D,20250130,000000,30.7771,30.83,30.69,30.83,470,0
|
| 672 |
+
MOOD.US,D,20250131,000000,30.7,30.76,30.5,30.5,1774,0
|
| 673 |
+
MOOD.US,D,20250203,000000,30.24,30.4301,30.21,30.3691,3002,0
|
| 674 |
+
MOOD.US,D,20250204,000000,30.37,30.74,30.37,30.69,3386,0
|
| 675 |
+
MOOD.US,D,20250205,000000,30.85,30.92,30.85,30.8981,646,0
|
| 676 |
+
MOOD.US,D,20250206,000000,30.87,30.91,30.84,30.8828,1771,0
|
| 677 |
+
MOOD.US,D,20250207,000000,30.95,30.95,30.7064,30.7064,2699,0
|
| 678 |
+
MOOD.US,D,20250210,000000,30.94,30.96,30.9262,30.9441,780,0
|
| 679 |
+
MOOD.US,D,20250211,000000,30.93,30.96,30.93,30.9312,1696,0
|
| 680 |
+
MOOD.US,D,20250212,000000,30.81,30.88,30.81,30.8459,7724,0
|
| 681 |
+
MOOD.US,D,20250213,000000,31.01,31.135,31.01,31.135,140,0
|
| 682 |
+
MOOD.US,D,20250214,000000,31.27,31.27,31.115,31.115,1794,0
|
| 683 |
+
MOOD.US,D,20250218,000000,31.34,31.36,31.3,31.3324,2611,0
|
| 684 |
+
MOOD.US,D,20250219,000000,31.24,31.31,31.22,31.2814,746,0
|
| 685 |
+
MOOD.US,D,20250220,000000,31.31,31.335,31.295,31.335,551,0
|
| 686 |
+
MOOD.US,D,20250221,000000,31.27,31.27,31.051,31.051,919,0
|
| 687 |
+
MOOD.US,D,20250224,000000,30.97,30.97,30.97,30.97,187,0
|
| 688 |
+
MOOD.US,D,20250225,000000,30.915,30.9401,30.915,30.9401,394,0
|
| 689 |
+
MOOD.US,D,20250226,000000,31.11,31.11,30.985,30.985,250,0
|
| 690 |
+
MOOD.US,D,20250227,000000,30.91,30.91,30.6473,30.6473,1462,0
|
| 691 |
+
MOOD.US,D,20250228,000000,30.6,30.7542,30.5599,30.7542,1500,0
|
| 692 |
+
MOOD.US,D,20250303,000000,31.03,31.04,30.7399,30.7399,4445,0
|
| 693 |
+
MOOD.US,D,20250304,000000,30.48,30.83,30.48,30.6426,615,0
|
| 694 |
+
MOOD.US,D,20250305,000000,30.91,31.07,30.88,31.0388,1211,0
|
| 695 |
+
MOOD.US,D,20250306,000000,30.88,30.95,30.7818,30.7818,1373,0
|
| 696 |
+
MOOD.US,D,20250307,000000,30.87,30.93,30.7045,30.9036,2103,0
|
| 697 |
+
MOOD.US,D,20250310,000000,30.7,30.7,30.42,30.5,3095,0
|
| 698 |
+
MOOD.US,D,20250311,000000,30.47,30.65,30.455,30.55,2769,0
|
| 699 |
+
MOOD.US,D,20250312,000000,30.57,30.68,30.57,30.6496,272,0
|
| 700 |
+
MOOD.US,D,20250313,000000,30.67,30.75,30.67,30.7014,438,0
|
| 701 |
+
MOOD.US,D,20250314,000000,30.88,31.01,30.88,31.0018,3407,0
|
| 702 |
+
MOOD.US,D,20250317,000000,31.16,31.28,31.16,31.27,1490,0
|
| 703 |
+
MOOD.US,D,20250318,000000,31.55,31.55,31.22,31.2359,1352,0
|
| 704 |
+
MOOD.US,D,20250319,000000,31.21,31.39,31.2099,31.385,32843,0
|
| 705 |
+
MOOD.US,D,20250320,000000,31.31,31.339,31.2402,31.31,17764,0
|
| 706 |
+
MOOD.US,D,20250321,000000,30.95,31.0889,30.95,31.0889,11937,0
|
| 707 |
+
MOOD.US,D,20250324,000000,31.17,31.17,31.1,31.1374,14570,0
|
| 708 |
+
MOOD.US,D,20250325,000000,31.28,31.31,31.26,31.26,1115,0
|
| 709 |
+
MOOD.US,D,20250326,000000,31.1852,31.19,31.0931,31.0931,19359,0
|
| 710 |
+
MOOD.US,D,20250327,000000,31.27,31.27,31.22,31.2544,1750,0
|
| 711 |
+
MOOD.US,D,20250328,000000,31.285,31.285,31.08,31.13,31182,0
|
| 712 |
+
MOOD.US,D,20250331,000000,31.11,31.22,31.09,31.2048,12695,0
|
| 713 |
+
MOOD.US,D,20250401,000000,31.274,31.28,31.21,31.22,8281,0
|
| 714 |
+
MOOD.US,D,20250402,000000,31.26,31.32,31.26,31.32,4325,0
|
| 715 |
+
MOOD.US,D,20250403,000000,31.04,31.06,30.92,30.9491,31206,0
|
| 716 |
+
MOOD.US,D,20250404,000000,30.7,30.7,30.5,30.5,13953,0
|
| 717 |
+
MOOD.US,D,20250407,000000,30.18,30.49,30.02,30.095,91064,0
|
| 718 |
+
MOOD.US,D,20250408,000000,30.3273,30.34,29.92,29.92,2523,0
|
| 719 |
+
MOOD.US,D,20250409,000000,30.025,30.709,29.9499,30.6574,21227,0
|
| 720 |
+
MOOD.US,D,20250410,000000,30.42,30.43,30.31,30.397,1781,0
|
| 721 |
+
MOOD.US,D,20250411,000000,30.56,30.65,30.56,30.6285,1933,0
|
| 722 |
+
MOOD.US,D,20250414,000000,30.63,30.74,30.63,30.7055,26174,0
|
| 723 |
+
MOOD.US,D,20250415,000000,30.8,30.83,30.7854,30.8177,8108,0
|
| 724 |
+
MOOD.US,D,20250416,000000,30.88,30.89,30.85,30.85,2500,0
|
| 725 |
+
MOOD.US,D,20250417,000000,31.21,31.21,30.8699,30.92,12274,0
|
| 726 |
+
MOOD.US,D,20250421,000000,30.89,30.89,30.78,30.8545,3007,0
|
| 727 |
+
MOOD.US,D,20250422,000000,30.99,31.02,30.99,31.0006,1957,0
|
| 728 |
+
MOOD.US,D,20250423,000000,31.11,31.12,31.01,31.0184,10575,0
|
| 729 |
+
MOOD.US,D,20250424,000000,31.16,31.28,31.16,31.23,5336,0
|
| 730 |
+
MOOD.US,D,20250425,000000,31.21,31.23,31.17,31.23,5521,0
|
| 731 |
+
MOOD.US,D,20250428,000000,31.23,31.365,31.23,31.365,11712,0
|
| 732 |
+
MOOD.US,D,20250429,000000,31.35,31.39,31.3248,31.34,2465,0
|
| 733 |
+
MOOD.US,D,20250430,000000,31.309,31.32,31.29,31.32,1919,0
|
| 734 |
+
MOOD.US,D,20250501,000000,31.21,31.23,31.1876,31.1876,2270,0
|
| 735 |
+
MOOD.US,D,20250502,000000,31.27,31.2854,31.25,31.2854,3121,0
|
| 736 |
+
MOOD.US,D,20250505,000000,31.4,31.45,31.4,31.4135,3524,0
|
| 737 |
+
MOOD.US,D,20250506,000000,31.47,31.59,31.47,31.59,4231,0
|
| 738 |
+
MOOD.US,D,20250507,000000,31.51,31.5307,31.48,31.51,865,0
|
| 739 |
+
MOOD.US,D,20250508,000000,31.51,31.52,31.395,31.395,1462,0
|
| 740 |
+
MOOD.US,D,20250509,000000,31.5,31.54,31.5,31.505,1441,0
|
| 741 |
+
MOOD.US,D,20250512,000000,31.75,31.75,31.56,31.64,2900,0
|
| 742 |
+
MOOD.US,D,20250513,000000,31.65,31.75,31.64,31.699,2166,0
|
| 743 |
+
MOOD.US,D,20250514,000000,31.56,31.57,31.53,31.53,1802,0
|
| 744 |
+
MOOD.US,D,20250515,000000,31.573,31.72,31.573,31.72,1261,0
|
| 745 |
+
MOOD.US,D,20250516,000000,31.68,31.81,31.68,31.81,1129,0
|
| 746 |
+
MOOD.US,D,20250519,000000,31.83,31.88,31.83,31.88,629,0
|
| 747 |
+
MOOD.US,D,20250520,000000,31.9011,32.03,31.9011,32.0163,2335,0
|
| 748 |
+
MOOD.US,D,20250521,000000,32.0399,32.04,31.83,31.83,1921,0
|
| 749 |
+
MOOD.US,D,20250522,000000,31.69,31.84,31.6899,31.7501,1396,0
|
| 750 |
+
MOOD.US,D,20250523,000000,31.93,31.93,31.8544,31.8544,338,0
|
| 751 |
+
MOOD.US,D,20250527,000000,32.033,32.12,32.033,32.095,2065,0
|
| 752 |
+
MOOD.US,D,20250528,000000,32.025,32.0489,31.935,31.9453,1404,0
|
| 753 |
+
MOOD.US,D,20250529,000000,32.07,32.1,32,32.0729,1225,0
|
| 754 |
+
MOOD.US,D,20250530,000000,31.94,32.06,31.94,32.0449,50056,0
|
| 755 |
+
MOOD.US,D,20250602,000000,32.17,32.44,32.17,32.44,11471,0
|
| 756 |
+
MOOD.US,D,20250603,000000,32.21,32.42,32.21,32.42,10169,0
|
| 757 |
+
MOOD.US,D,20250604,000000,32.56,32.62,32.51,32.535,7110,0
|
| 758 |
+
MOOD.US,D,20250605,000000,32.73,32.73,32.4638,32.57,7376,0
|
| 759 |
+
MOOD.US,D,20250606,000000,32.675,32.675,32.57,32.5946,2665,0
|
| 760 |
+
MOOD.US,D,20250609,000000,32.65,32.8,32.6,32.73,4276,0
|
| 761 |
+
MOOD.US,D,20250610,000000,32.7284,32.7869,32.7284,32.7869,904,0
|
| 762 |
+
MOOD.US,D,20250611,000000,32.86,32.88,32.7817,32.7817,4330,0
|
| 763 |
+
MOOD.US,D,20250612,000000,32.95,33.02,32.95,32.993,2718,0
|
| 764 |
+
MOOD.US,D,20250613,000000,32.77,32.77,32.71,32.75,1268,0
|
| 765 |
+
MOOD.US,D,20250616,000000,32.96,32.96,32.83,32.83,854,0
|
| 766 |
+
MOOD.US,D,20250617,000000,32.75,32.776,32.6289,32.6289,975,0
|
| 767 |
+
MOOD.US,D,20250618,000000,32.98,32.98,32.63,32.63,1591,0
|
| 768 |
+
MOOD.US,D,20250620,000000,32.52,32.52,32.39,32.39,1026,0
|
| 769 |
+
MOOD.US,D,20250623,000000,32.55,32.66,32.55,32.66,499,0
|
| 770 |
+
MOOD.US,D,20250624,000000,32.669,32.8559,32.65,32.8559,1949,0
|
| 771 |
+
MOOD.US,D,20250625,000000,32.7738,32.7952,32.77,32.7952,412,0
|
| 772 |
+
MOOD.US,D,20250626,000000,32.93,33.12,32.9263,33.12,6844,0
|
| 773 |
+
MOOD.US,D,20250627,000000,32.98,33.12,32.91,33.0167,4036,0
|
| 774 |
+
MOOD.US,D,20250630,000000,33.04,33.1668,33.03,33.16,2862,0
|
| 775 |
+
MOOD.US,D,20250701,000000,33.1407,33.2338,33.115,33.22,3335,0
|
| 776 |
+
MOOD.US,D,20250702,000000,33.27,33.396,33.27,33.3849,1075,0
|
| 777 |
+
MOOD.US,D,20250703,000000,33.52,33.57,33.52,33.52,1457,0
|
| 778 |
+
MOOD.US,D,20250707,000000,33.34,33.34,33.08,33.24,44842,0
|
| 779 |
+
MOOD.US,D,20250708,000000,33.26,33.37,33.2599,33.3263,2363,0
|
| 780 |
+
MOOD.US,D,20250709,000000,33.38,33.4945,33.34,33.4945,3313,0
|
| 781 |
+
MOOD.US,D,20250710,000000,33.4799,33.62,33.4045,33.5708,4921,0
|
| 782 |
+
MOOD.US,D,20250711,000000,33.4,33.4667,33.4,33.44,8462,0
|
| 783 |
+
MOOD.US,D,20250714,000000,33.3408,33.47,33.3408,33.47,11916,0
|
| 784 |
+
MOOD.US,D,20250715,000000,33.365,33.365,33.2386,33.2386,945,0
|
| 785 |
+
MOOD.US,D,20250716,000000,33.18,33.37,33.18,33.3352,5157,0
|
| 786 |
+
MOOD.US,D,20250717,000000,33.33,33.54,33.33,33.495,11148,0
|
| 787 |
+
MOOD.US,D,20250718,000000,33.55,33.55,33.4504,33.4504,251,0
|
| 788 |
+
MOOD.US,D,20250721,000000,33.93,33.93,33.5763,33.5763,1420,0
|
| 789 |
+
MOOD.US,D,20250722,000000,33.55,33.76,33.55,33.7406,3861,0
|
| 790 |
+
MOOD.US,D,20250723,000000,33.8414,34.06,33.8414,34.0371,2296,0
|
| 791 |
+
MOOD.US,D,20250724,000000,33.99,34,33.9163,33.9163,16799,0
|
| 792 |
+
MOOD.US,D,20250725,000000,33.805,33.93,33.8,33.8956,1699,0
|
| 793 |
+
MOOD.US,D,20250728,000000,34.21,34.21,33.695,33.695,1535,0
|
| 794 |
+
MOOD.US,D,20250729,000000,33.76,33.78,33.72,33.745,1140,0
|
| 795 |
+
MOOD.US,D,20250730,000000,33.648937,33.71,33.4,33.4785,231806,0
|
| 796 |
+
MOOD.US,D,20250731,000000,33.49,33.49,33.2703,33.2956,3199,0
|
| 797 |
+
MOOD.US,D,20250801,000000,33.03,33.16,33.0097,33.0778,4106,0
|
| 798 |
+
MOOD.US,D,20250804,000000,33.325,33.5,33.325,33.4566,3288,0
|
| 799 |
+
MOOD.US,D,20250805,000000,33.56,33.56,33.5058,33.5058,1974,0
|
| 800 |
+
MOOD.US,D,20250806,000000,33.6,33.6441,33.6,33.6441,445,0
|
| 801 |
+
MOOD.US,D,20250807,000000,33.885,33.885,33.67,33.7266,798,0
|
| 802 |
+
MOOD.US,D,20250808,000000,33.865,33.865,33.8597,33.8597,391,0
|
| 803 |
+
MOOD.US,D,20250811,000000,33.78,33.8,33.7421,33.7421,1113,0
|
| 804 |
+
MOOD.US,D,20250812,000000,33.99,34.13,33.99,34.0905,2054,0
|
| 805 |
+
MOOD.US,D,20250813,000000,34.3055,34.33,34.249,34.33,5617,0
|
| 806 |
+
MOOD.US,D,20250814,000000,34.165,34.2,34.119,34.1893,1905,0
|
| 807 |
+
MOOD.US,D,20250815,000000,34.1944,34.1956,34.17,34.17,2100,0
|
| 808 |
+
MOOD.US,D,20250818,000000,34.1301,34.22,34.1301,34.19,2592,0
|
| 809 |
+
MOOD.US,D,20250819,000000,34.005,34.0166,34.005,34.0166,988,0
|
| 810 |
+
MOOD.US,D,20250820,000000,33.98,34.13,33.98,34.0819,1749,0
|
| 811 |
+
MOOD.US,D,20250821,000000,34.04,34.07,34.01,34.0209,1419,0
|
| 812 |
+
MOOD.US,D,20250822,000000,34.55,34.68,34.55,34.6003,2246,0
|
| 813 |
+
MOOD.US,D,20250825,000000,34.51,34.51,34.4053,34.4053,573,0
|
| 814 |
+
MOOD.US,D,20250826,000000,34.39,34.4693,34.39,34.4693,1348,0
|
| 815 |
+
MOOD.US,D,20250827,000000,34.29,34.52,34.29,34.5053,1147,0
|
| 816 |
+
MOOD.US,D,20250828,000000,34.55,34.6404,34.52,34.6404,2102,0
|
| 817 |
+
MOOD.US,D,20250829,000000,34.17,34.57,34.17,34.5466,18033,0
|
| 818 |
+
MOOD.US,D,20250902,000000,34.45,34.6,34.41,34.5652,8127,0
|
| 819 |
+
MOOD.US,D,20250903,000000,34.57,34.71,34.55,34.642,18462,0
|
| 820 |
+
MOOD.US,D,20250904,000000,34.605,34.7509,34.605,34.7509,1443,0
|
| 821 |
+
MOOD.US,D,20250905,000000,34.92,34.9309,34.88,34.9309,1924,0
|
| 822 |
+
MOOD.US,D,20250908,000000,34.98,35.21,34.98,35.185,8297,0
|
| 823 |
+
MOOD.US,D,20250909,000000,35.28,35.28,35.145,35.1569,4153,0
|
| 824 |
+
MOOD.US,D,20250910,000000,35.3792,35.3792,35.26,35.2959,5273,0
|
| 825 |
+
MOOD.US,D,20250911,000000,35.3655,35.6,35.3655,35.5896,3438,0
|
| 826 |
+
MOOD.US,D,20250912,000000,35.5895,35.61,35.545,35.5462,10927,0
|
| 827 |
+
MOOD.US,D,20250915,000000,35.26,35.75,35.26,35.7208,4807,0
|
| 828 |
+
MOOD.US,D,20250916,000000,35.7,35.79,35.7,35.7591,4920,0
|
| 829 |
+
MOOD.US,D,20250917,000000,35.7001,35.895,35.6084,35.6084,1225,0
|
| 830 |
+
MOOD.US,D,20250918,000000,35.23,35.72,35.23,35.6799,4369,0
|
| 831 |
+
MOOD.US,D,20250919,000000,35.6,35.78,35.6,35.7662,2038,0
|
| 832 |
+
MOOD.US,D,20250922,000000,35.74,36.03,35.74,35.985,2604,0
|
| 833 |
+
MOOD.US,D,20250923,000000,36.2,36.2,35.9972,35.9972,5939,0
|
| 834 |
+
MOOD.US,D,20250924,000000,36.06,36.06,35.8228,35.8228,3639,0
|
| 835 |
+
MOOD.US,D,20250925,000000,35.66,35.83,35.66,35.8107,2956,0
|
| 836 |
+
MOOD.US,D,20250926,000000,35.99,36.05,35.95,36.0179,1589,0
|
| 837 |
+
MOOD.US,D,20250929,000000,36.24,36.29,36.1724,36.1989,6280,0
|
| 838 |
+
MOOD.US,D,20250930,000000,36.18,36.2971,36.16,36.2971,4095,0
|
| 839 |
+
MOOD.US,D,20251001,000000,36.46,36.54,36.42,36.4735,5782,0
|
| 840 |
+
MOOD.US,D,20251002,000000,36.46,36.67,36.2796,36.4726,3895,0
|
| 841 |
+
MOOD.US,D,20251003,000000,36.71,36.81,36.63,36.6349,4921,0
|
| 842 |
+
MOOD.US,D,20251006,000000,36.84,36.92,36.8296,36.8534,2491,0
|
| 843 |
+
MOOD.US,D,20251007,000000,36.76,36.76,36.5601,36.645,6405,0
|
| 844 |
+
MOOD.US,D,20251008,000000,36.815,36.94,36.815,36.9357,2954,0
|
| 845 |
+
MOOD.US,D,20251009,000000,37.38,37.38,36.4801,36.645,4506,0
|
| 846 |
+
MOOD.US,D,20251010,000000,36.6,36.675,35.9717,35.9964,8409,0
|
| 847 |
+
MOOD.US,D,20251013,000000,36.61,36.645,36.525,36.645,1663,0
|
| 848 |
+
MOOD.US,D,20251014,000000,36.53,36.83,36.53,36.665,2778,0
|
| 849 |
+
MOOD.US,D,20251015,000000,37.04,37.14,36.82,37.0007,3614,0
|
| 850 |
+
MOOD.US,D,20251016,000000,37.186,37.31,37.045,37.1254,10134,0
|
| 851 |
+
MOOD.US,D,20251017,000000,36.9352,37,36.78,36.9419,4129,0
|
| 852 |
+
MOOD.US,D,20251020,000000,37.329,37.5,37.329,37.4759,4592,0
|
| 853 |
+
MOOD.US,D,20251021,000000,37.43,37.43,36.8545,36.8706,4318,0
|
| 854 |
+
MOOD.US,D,20251022,000000,36.89,36.89,36.56,36.7614,17310,0
|
| 855 |
+
MOOD.US,D,20251023,000000,36.9775,37.09,36.9775,36.985,2050,0
|
| 856 |
+
MOOD.US,D,20251024,000000,37.1301,37.21,37.1058,37.1058,3771,0
|
| 857 |
+
MOOD.US,D,20251027,000000,37.18,37.2,37.07,37.1781,13346,0
|
| 858 |
+
MOOD.US,D,20251028,000000,37.1,37.22,37.1,37.1653,3313,0
|
| 859 |
+
MOOD.US,D,20251029,000000,37.264,37.36,36.99,37.0805,19215,0
|
| 860 |
+
MOOD.US,D,20251030,000000,36.87,37.11,36.87,37.0028,2684,0
|
| 861 |
+
MOOD.US,D,20251031,000000,37.43,37.43,36.9,37.015,3114,0
|
| 862 |
+
MOOD.US,D,20251103,000000,36.99,37.06,36.99,37.0281,7042,0
|
| 863 |
+
MOOD.US,D,20251104,000000,37.03,37.03,36.5035,36.5035,12968,0
|
| 864 |
+
MOOD.US,D,20251105,000000,36.69,36.85,36.69,36.7627,2733,0
|
| 865 |
+
MOOD.US,D,20251106,000000,36.7104,36.73,36.5184,36.5184,57057,0
|
| 866 |
+
MOOD.US,D,20251107,000000,36.39,36.65,36.313,36.6262,4512,0
|
| 867 |
+
MOOD.US,D,20251110,000000,37.1284,37.33,37.0606,37.2744,5663,0
|
| 868 |
+
MOOD.US,D,20251111,000000,37.25,37.47,37.215,37.4268,11292,0
|
| 869 |
+
MOOD.US,D,20251112,000000,37.88,37.88,37.49,37.6297,23780,0
|
| 870 |
+
MOOD.US,D,20251113,000000,37.54,37.54,37.08,37.0828,6123,0
|
| 871 |
+
MOOD.US,D,20251114,000000,37,37.09,36.7545,36.907,10108,0
|
| 872 |
+
MOOD.US,D,20251117,000000,36.67,36.9,36.4266,36.5409,5607,0
|
| 873 |
+
MOOD.US,D,20251118,000000,36.5,36.63,36.3173,36.4742,6878,0
|
| 874 |
+
MOOD.US,D,20251119,000000,36.64,36.8,36.4287,36.5278,4344,0
|
| 875 |
+
MOOD.US,D,20251120,000000,36.96,36.96,36.0338,36.0338,6523,0
|
| 876 |
+
MOOD.US,D,20251121,000000,36.06,36.4001,36.01,36.2731,8298,0
|
| 877 |
+
MOOD.US,D,20251124,000000,36.6,36.8454,36.6,36.8454,1608,0
|
| 878 |
+
MOOD.US,D,20251125,000000,36.8119,37.0999,36.8119,37.0719,6588,0
|
| 879 |
+
MOOD.US,D,20251126,000000,37.27,37.52,37.27,37.4653,3082,0
|
| 880 |
+
MOOD.US,D,20251128,000000,37.72,37.746,37.47,37.7362,9356,0
|
| 881 |
+
MOOD.US,D,20251201,000000,37.75,37.82,37.6512,37.6512,9942,0
|
| 882 |
+
MOOD.US,D,20251202,000000,37.72,37.73,37.6095,37.6868,9558,0
|
| 883 |
+
MOOD.US,D,20251203,000000,37.3,37.86,37.3,37.8294,4978,0
|
| 884 |
+
MOOD.US,D,20251204,000000,37.78,37.89,37.78,37.8513,5426,0
|
| 885 |
+
MOOD.US,D,20251205,000000,38.39,38.39,37.945,37.945,7543,0
|
| 886 |
+
MOOD.US,D,20251208,000000,37.99,37.99,37.77,37.7977,8875,0
|
| 887 |
+
MOOD.US,D,20251209,000000,38.14,38.14,37.8575,37.9214,12664,0
|
| 888 |
+
MOOD.US,D,20251210,000000,37.9313,38.36,37.925,38.2903,13004,0
|
| 889 |
+
MOOD.US,D,20251211,000000,38.25,38.53,38.15,38.4804,5403,0
|
| 890 |
+
MOOD.US,D,20251212,000000,38.54,38.55,37.97,38.0883,12071,0
|
| 891 |
+
MOOD.US,D,20251215,000000,38.29,38.29,38.1,38.1565,6233,0
|
| 892 |
+
MOOD.US,D,20251216,000000,38.095,38.095,37.8,37.9663,4065,0
|
| 893 |
+
MOOD.US,D,20251217,000000,38.12,38.12,37.9116,37.9326,7766,0
|
| 894 |
+
MOOD.US,D,20251218,000000,38.19,38.2796,37.995,38.0304,10979,0
|
| 895 |
+
MOOD.US,D,20251219,000000,38.53,38.53,38.25,38.364,1693,0
|
| 896 |
+
MOOD.US,D,20251222,000000,38.791,38.8214,38.69,38.7762,4876,0
|
| 897 |
+
MOOD.US,D,20251223,000000,38.86,39.08,38.815,39.0587,6382,0
|
| 898 |
+
MOOD.US,D,20251224,000000,39.0195,39.08,38.92,39.08,3041,0
|
| 899 |
+
MOOD.US,D,20251226,000000,39.312,39.4297,39.27,39.4297,10697,0
|
| 900 |
+
MOOD.US,D,20251229,000000,39.23,39.23,38.6301,38.7705,27961,0
|
| 901 |
+
MOOD.US,D,20251230,000000,38.85,38.96,38.8035,38.8035,4984,0
|
| 902 |
+
MOOD.US,D,20251231,000000,38.87,38.87,38.4275,38.4275,11705,0
|
| 903 |
+
MOOD.US,D,20260102,000000,38.75,38.75,38.3501,38.5632,19596,0
|
| 904 |
+
MOOD.US,D,20260105,000000,38.68,39.38,38.68,39.2905,12378,0
|
| 905 |
+
MOOD.US,D,20260106,000000,39.3,39.835,39.3,39.8292,16940,0
|
| 906 |
+
MOOD.US,D,20260107,000000,39.33,39.54,39.29,39.5002,10573,0
|
| 907 |
+
MOOD.US,D,20260108,000000,39.45,39.57,39.17,39.5328,9562,0
|
| 908 |
+
MOOD.US,D,20260109,000000,40.1,40.1,39.7605,39.9241,21654,0
|
| 909 |
+
MOOD.US,D,20260112,000000,40.365,40.63,40.365,40.5548,31203,0
|
| 910 |
+
MOOD.US,D,20260113,000000,40.81,40.81,40.42,40.5126,10327,0
|
| 911 |
+
MOOD.US,D,20260114,000000,40.7865,40.88,40.545,40.8325,23411,0
|
| 912 |
+
MOOD.US,D,20260115,000000,40.9,41,40.76,40.8612,13513,0
|
| 913 |
+
MOOD.US,D,20260116,000000,40.97,40.97,40.41,40.7756,12533,0
|
| 914 |
+
MOOD.US,D,20260120,000000,41.52,41.52,41.08,41.1167,18594,0
|
| 915 |
+
MOOD.US,D,20260121,000000,41.57,41.58,41.3,41.4142,38925,0
|
| 916 |
+
MOOD.US,D,20260122,000000,41.76,42.19,41.635,42.0798,25037,0
|
| 917 |
+
MOOD.US,D,20260123,000000,42.08,42.5783,42.08,42.5396,25939,0
|
| 918 |
+
MOOD.US,D,20260126,000000,42.78,43.56,42.78,42.93,69405,0
|
| 919 |
+
MOOD.US,D,20260127,000000,42.92,43.47,42.76,43.47,48789,0
|
| 920 |
+
MOOD.US,D,20260128,000000,43.84,43.98,43.3201,43.96,26465,0
|
| 921 |
+
MOOD.US,D,20260129,000000,44.35,44.89,42.78,44.23,32134,0
|
| 922 |
+
MOOD.US,D,20260130,000000,44.2,44.2,40.46,41.13,34509,0
|
| 923 |
+
MOOD.US,D,20260202,000000,40.84,40.84,40.5,40.7084,23701,0
|
| 924 |
+
MOOD.US,D,20260203,000000,41.3,41.77,40.9866,41.4,17310,0
|
| 925 |
+
MOOD.US,D,20260204,000000,41.79,41.79,41.0707,41.4121,13264,0
|
| 926 |
+
MOOD.US,D,20260205,000000,40.77,40.995,40.51,40.58,42507,0
|
| 927 |
+
MOOD.US,D,20260206,000000,40.58,41.5299,40.58,41.4905,27969,0
|
| 928 |
+
MOOD.US,D,20260209,000000,41.5,42.24,41.5,42.095,41413,0
|
| 929 |
+
MOOD.US,D,20260210,000000,42.47,42.47,41.93,42.025,10029,0
|
| 930 |
+
MOOD.US,D,20260211,000000,42.26,42.45,42.17,42.435,27807,0
|
| 931 |
+
MOOD.US,D,20260212,000000,42.42,42.42,41.55,41.5598,8011,0
|
| 932 |
+
MOOD.US,D,20260213,000000,41.8,42.1,41.75,41.9938,31555,0
|
| 933 |
+
MOOD.US,D,20260217,000000,41.8,41.8,41.18,41.5021,41976,0
|
| 934 |
+
MOOD.US,D,20260218,000000,41.81,42.16,41.81,42.045,339915,0
|
daily/us/nasdaq etfs/msfl.us.txt
ADDED
|
@@ -0,0 +1,481 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSFL.US,D,20240320,000000,25.69,26.0089,25.52,26.0089,5431,0
|
| 3 |
+
MSFL.US,D,20240321,000000,27,27.37,26.4557,26.57,9470,0
|
| 4 |
+
MSFL.US,D,20240322,000000,26.46,26.76,26.13,26.4892,16981,0
|
| 5 |
+
MSFL.US,D,20240325,000000,26.16,26.66,25.56,25.6725,9527,0
|
| 6 |
+
MSFL.US,D,20240326,000000,25.81,25.93,25.5484,25.5484,11610,0
|
| 7 |
+
MSFL.US,D,20240327,000000,25.6301,25.7462,25.24,25.4672,27951,0
|
| 8 |
+
MSFL.US,D,20240328,000000,25.33,25.5,25.27,25.4356,5198,0
|
| 9 |
+
MSFL.US,D,20240401,000000,25.68,26.05,25.53,25.8525,70190,0
|
| 10 |
+
MSFL.US,D,20240402,000000,25.4,25.575,25.03,25.4354,39374,0
|
| 11 |
+
MSFL.US,D,20240403,000000,25.24,25.63,25.21,25.2881,17700,0
|
| 12 |
+
MSFL.US,D,20240404,000000,25.81,26.33,25.04,25.06,15364,0
|
| 13 |
+
MSFL.US,D,20240405,000000,25.3101,26.07,25.3101,25.9916,18867,0
|
| 14 |
+
MSFL.US,D,20240408,000000,25.98,25.99,25.74,25.84,16451,0
|
| 15 |
+
MSFL.US,D,20240409,000000,26.04,26.16,25.4719,26.05,13933,0
|
| 16 |
+
MSFL.US,D,20240410,000000,25.5,25.72,25.25,25.702,45165,0
|
| 17 |
+
MSFL.US,D,20240411,000000,26.02,26.36,25.55,26.219,47811,0
|
| 18 |
+
MSFL.US,D,20240412,000000,25.75,25.75,25.22,25.46,113092,0
|
| 19 |
+
MSFL.US,D,20240415,000000,25.8582,26,24.45,24.4692,21836,0
|
| 20 |
+
MSFL.US,D,20240416,000000,24.37,24.96,24.37,24.5406,23388,0
|
| 21 |
+
MSFL.US,D,20240417,000000,24.9125,24.9125,24.12,24.2907,7543,0
|
| 22 |
+
MSFL.US,D,20240418,000000,24.1,24.16,23.31,23.31,13107,0
|
| 23 |
+
MSFL.US,D,20240419,000000,23.16,23.35,22.58,22.71,22632,0
|
| 24 |
+
MSFL.US,D,20240422,000000,22.89,23.099,22.359,22.91,11572,0
|
| 25 |
+
MSFL.US,D,20240423,000000,23.2,23.7,23.17,23.65,22521,0
|
| 26 |
+
MSFL.US,D,20240424,000000,23.95,24.13,23.57,23.79,34157,0
|
| 27 |
+
MSFL.US,D,20240425,000000,22.14,22.73,21.5,22.73,137636,0
|
| 28 |
+
MSFL.US,D,20240426,000000,24.21,24.21,23.45,23.4597,97550,0
|
| 29 |
+
MSFL.US,D,20240429,000000,23.23,23.23,22.63,22.93,33008,0
|
| 30 |
+
MSFL.US,D,20240430,000000,22.8,22.8,21.48,21.48,39354,0
|
| 31 |
+
MSFL.US,D,20240501,000000,21.73,22.81,21.69,22.1,23100,0
|
| 32 |
+
MSFL.US,D,20240502,000000,22.2,22.4905,22.13,22.42,10726,0
|
| 33 |
+
MSFL.US,D,20240503,000000,22.98,23.411,22.98,23.3891,36039,0
|
| 34 |
+
MSFL.US,D,20240506,000000,23.4038,24.2,23.379,24.1784,22751,0
|
| 35 |
+
MSFL.US,D,20240507,000000,24.19,24.19,23.6819,23.6819,21578,0
|
| 36 |
+
MSFL.US,D,20240508,000000,23.44,23.9805,23.43,23.81,14480,0
|
| 37 |
+
MSFL.US,D,20240509,000000,23.759,24.0203,23.66,23.9883,15965,0
|
| 38 |
+
MSFL.US,D,20240510,000000,24.11,24.32,23.94,24.2895,37250,0
|
| 39 |
+
MSFL.US,D,20240513,000000,24.68,24.68,23.818,24.1176,36570,0
|
| 40 |
+
MSFL.US,D,20240514,000000,23.86,24.55,23.86,24.4919,17671,0
|
| 41 |
+
MSFL.US,D,20240515,000000,24.92,25.38,24.659,25.313,24894,0
|
| 42 |
+
MSFL.US,D,20240516,000000,25.23,25.521,25,25.05,23721,0
|
| 43 |
+
MSFL.US,D,20240517,000000,25.25,25.25,24.7095,24.881,23292,0
|
| 44 |
+
MSFL.US,D,20240520,000000,24.95,25.6515,24.95,25.4595,23790,0
|
| 45 |
+
MSFL.US,D,20240521,000000,25.8,26.4,25.49,25.9766,34007,0
|
| 46 |
+
MSFL.US,D,20240522,000000,26.17,26.33,25.8192,26.1301,44685,0
|
| 47 |
+
MSFL.US,D,20240523,000000,26.34,26.3851,25.52,25.7,42383,0
|
| 48 |
+
MSFL.US,D,20240524,000000,25.705,26.15,25.39,26.0375,23868,0
|
| 49 |
+
MSFL.US,D,20240528,000000,25.92,25.9978,25.79,25.9978,15332,0
|
| 50 |
+
MSFL.US,D,20240529,000000,25.615,26.079,25.615,25.8914,15373,0
|
| 51 |
+
MSFL.US,D,20240530,000000,25.38,25.38,24.15,24.17,51597,0
|
| 52 |
+
MSFL.US,D,20240531,000000,24.29,24.29,23,24.2,38619,0
|
| 53 |
+
MSFL.US,D,20240603,000000,24.31,24.31,23.54,23.9541,20572,0
|
| 54 |
+
MSFL.US,D,20240604,000000,23.79,24.32,23.6,24.3084,19579,0
|
| 55 |
+
MSFL.US,D,20240605,000000,24.34,25.21,24.3399,25.21,27256,0
|
| 56 |
+
MSFL.US,D,20240606,000000,25.3,25.3,24.84,25.2616,31125,0
|
| 57 |
+
MSFL.US,D,20240607,000000,25.141,25.429,25.051,25.1941,31709,0
|
| 58 |
+
MSFL.US,D,20240610,000000,25.15,25.61,25.15,25.5908,24167,0
|
| 59 |
+
MSFL.US,D,20240611,000000,25.5,26.19,25.31,26.19,25951,0
|
| 60 |
+
MSFL.US,D,20240612,000000,26.53,27.4799,26.38,27.28,64860,0
|
| 61 |
+
MSFL.US,D,20240613,000000,27.19,27.429,26.99,27.19,178140,0
|
| 62 |
+
MSFL.US,D,20240614,000000,26.89,27.4,26.7,27.345,29063,0
|
| 63 |
+
MSFL.US,D,20240617,000000,27.25,28.37,27.13,28.07,100151,0
|
| 64 |
+
MSFL.US,D,20240618,000000,28.32,28.32,27.7,27.79,33648,0
|
| 65 |
+
MSFL.US,D,20240620,000000,27.72,27.7805,27.25,27.6572,143481,0
|
| 66 |
+
MSFL.US,D,20240621,000000,27.76,28.229,27.75,28.1888,21035,0
|
| 67 |
+
MSFL.US,D,20240624,000000,28.15,28.5,27.75,27.84,35950,0
|
| 68 |
+
MSFL.US,D,20240625,000000,27.89,28.305,27.801,28.305,35258,0
|
| 69 |
+
MSFL.US,D,20240626,000000,27.9,28.6383,27.9,28.4648,115209,0
|
| 70 |
+
MSFL.US,D,20240627,000000,28.6,28.95,28.45,28.5361,79202,0
|
| 71 |
+
MSFL.US,D,20240628,000000,28.3688,28.8035,27.7411,27.86,32939,0
|
| 72 |
+
MSFL.US,D,20240701,000000,27.7821,29.07,27.61,29.0122,41899,0
|
| 73 |
+
MSFL.US,D,20240702,000000,28.64,29.29,28.595,29.29,40940,0
|
| 74 |
+
MSFL.US,D,20240703,000000,29.26,29.47,29.111,29.4394,27912,0
|
| 75 |
+
MSFL.US,D,20240705,000000,29.41,30.4,29.41,30.305,47522,0
|
| 76 |
+
MSFL.US,D,20240708,000000,30.3,30.3,29.91,30.05,55546,0
|
| 77 |
+
MSFL.US,D,20240709,000000,30.14,30.1467,29.08,29.26,179948,0
|
| 78 |
+
MSFL.US,D,20240710,000000,29.57,30.14,29.16,30.14,53079,0
|
| 79 |
+
MSFL.US,D,20240711,000000,29.79,29.8722,28.11,28.68,94203,0
|
| 80 |
+
MSFL.US,D,20240712,000000,28.4,28.8,28.06,28.4227,59622,0
|
| 81 |
+
MSFL.US,D,20240715,000000,28.43,28.889,28.19,28.47,68971,0
|
| 82 |
+
MSFL.US,D,20240716,000000,28.36,28.529,27.63,27.92,40764,0
|
| 83 |
+
MSFL.US,D,20240717,000000,27.12,27.32,26.68,27.16,41437,0
|
| 84 |
+
MSFL.US,D,20240718,000000,27.34,27.34,26.12,26.84,35223,0
|
| 85 |
+
MSFL.US,D,20240719,000000,25.85,26.82,25.7507,26.35,64915,0
|
| 86 |
+
MSFL.US,D,20240722,000000,27.01,27.27,26.6098,27.12,48961,0
|
| 87 |
+
MSFL.US,D,20240723,000000,27.1437,27.69,27.1437,27.31,30267,0
|
| 88 |
+
MSFL.US,D,20240724,000000,26.76,26.76,25.161,25.4,39232,0
|
| 89 |
+
MSFL.US,D,20240725,000000,25.271,25.271,24,24.1,62612,0
|
| 90 |
+
MSFL.US,D,20240726,000000,24.14,25.2,24,24.86,61295,0
|
| 91 |
+
MSFL.US,D,20240729,000000,25.61,25.61,24.85,25.08,52741,0
|
| 92 |
+
MSFL.US,D,20240730,000000,25.11,25.25,23.97,24.58,252483,0
|
| 93 |
+
MSFL.US,D,20240731,000000,24.35,24.3928,23.35,23.95,235446,0
|
| 94 |
+
MSFL.US,D,20240801,000000,24.37,25.1083,23.5501,23.9,134249,0
|
| 95 |
+
MSFL.US,D,20240802,000000,23.22,23.5694,22.4,22.85,92937,0
|
| 96 |
+
MSFL.US,D,20240805,000000,20.7,22.0017,20.37,21.37,117481,0
|
| 97 |
+
MSFL.US,D,20240806,000000,21.95,22.4715,21.87,21.9009,93909,0
|
| 98 |
+
MSFL.US,D,20240807,000000,22.8,22.98,21.63,21.73,55488,0
|
| 99 |
+
MSFL.US,D,20240808,000000,22.12,22.5199,21.941,22.24,51451,0
|
| 100 |
+
MSFL.US,D,20240809,000000,22.33,22.6745,22.2,22.56,32202,0
|
| 101 |
+
MSFL.US,D,20240812,000000,22.62,22.8,22.4203,22.77,70036,0
|
| 102 |
+
MSFL.US,D,20240813,000000,22.98,23.5099,22.98,23.39,123652,0
|
| 103 |
+
MSFL.US,D,20240814,000000,23.63,23.8099,23.2942,23.73,33128,0
|
| 104 |
+
MSFL.US,D,20240815,000000,24.16,24.29,23.9,24.29,60068,0
|
| 105 |
+
MSFL.US,D,20240816,000000,24.155,24.23,23.8522,23.9613,51323,0
|
| 106 |
+
MSFL.US,D,20240819,000000,24.1,24.32,23.82,24.2648,32113,0
|
| 107 |
+
MSFL.US,D,20240820,000000,24.44,24.755,24.3607,24.72,59436,0
|
| 108 |
+
MSFL.US,D,20240821,000000,24.62,24.81,24.4,24.56,52382,0
|
| 109 |
+
MSFL.US,D,20240822,000000,24.7,24.84,23.47,23.64,41302,0
|
| 110 |
+
MSFL.US,D,20240823,000000,23.7101,23.9888,23.19,23.66,41590,0
|
| 111 |
+
MSFL.US,D,20240826,000000,23.74,23.74,23.121,23.2761,34582,0
|
| 112 |
+
MSFL.US,D,20240827,000000,23.1,23.4,23.04,23.4,38264,0
|
| 113 |
+
MSFL.US,D,20240828,000000,23.3953,23.3953,22.76,23.0183,43357,0
|
| 114 |
+
MSFL.US,D,20240829,000000,23.47,24.3286,23.23,23.29,56046,0
|
| 115 |
+
MSFL.US,D,20240830,000000,23.6,23.7499,23.2,23.6819,25566,0
|
| 116 |
+
MSFL.US,D,20240903,000000,23.67,23.96,22.64,22.87,33851,0
|
| 117 |
+
MSFL.US,D,20240904,000000,22.54,23.0199,22.3,22.77,18424,0
|
| 118 |
+
MSFL.US,D,20240905,000000,22.8793,23.2,22.5,22.72,20753,0
|
| 119 |
+
MSFL.US,D,20240906,000000,22.71,22.85,21.85,21.94,49838,0
|
| 120 |
+
MSFL.US,D,20240909,000000,22.46,22.6,22.1,22.3551,13797,0
|
| 121 |
+
MSFL.US,D,20240910,000000,22.69,23.52,22.69,23.28,25725,0
|
| 122 |
+
MSFL.US,D,20240911,000000,23.4797,24.38,22.801,24.32,34441,0
|
| 123 |
+
MSFL.US,D,20240912,000000,24.33,24.77,23.9008,24.71,39440,0
|
| 124 |
+
MSFL.US,D,20240913,000000,24.62,25.22,24.59,25.1,91871,0
|
| 125 |
+
MSFL.US,D,20240916,000000,25.09,25.43,24.8747,25.22,70073,0
|
| 126 |
+
MSFL.US,D,20240917,000000,26.15,26.429,25.34,25.64,139444,0
|
| 127 |
+
MSFL.US,D,20240918,000000,25.58,25.58,25.1016,25.1303,37785,0
|
| 128 |
+
MSFL.US,D,20240919,000000,26.34,26.37,25.860432,26.06,145781,0
|
| 129 |
+
MSFL.US,D,20240920,000000,25.97,26.04,25.56,25.78,41453,0
|
| 130 |
+
MSFL.US,D,20240923,000000,25.5,25.7399,25.08,25.39,47714,0
|
| 131 |
+
MSFL.US,D,20240924,000000,25.35,25.35,24.59,24.9,91865,0
|
| 132 |
+
MSFL.US,D,20240925,000000,25.1,25.35,24.83,25.22,47841,0
|
| 133 |
+
MSFL.US,D,20240926,000000,25.64,25.64,24.91,25.1425,65292,0
|
| 134 |
+
MSFL.US,D,20240927,000000,25.24,25.24,24.68,24.69,30772,0
|
| 135 |
+
MSFL.US,D,20240930,000000,24.66,24.9612,24.45,24.9612,52738,0
|
| 136 |
+
MSFL.US,D,20241001,000000,24.74,24.74,23.75,23.86,38433,0
|
| 137 |
+
MSFL.US,D,20241002,000000,24.06,24.06,23.45,23.47,90472,0
|
| 138 |
+
MSFL.US,D,20241003,000000,23.4,23.73,23.15,23.42,58064,0
|
| 139 |
+
MSFL.US,D,20241004,000000,23.59,23.73,23.24,23.34,65759,0
|
| 140 |
+
MSFL.US,D,20241007,000000,23.31,23.42,22.54,22.62,118934,0
|
| 141 |
+
MSFL.US,D,20241008,000000,22.64,23.2692,22.61,23.15,132823,0
|
| 142 |
+
MSFL.US,D,20241009,000000,23.36,23.7601,23.1276,23.49,197517,0
|
| 143 |
+
MSFL.US,D,20241010,000000,23.32,23.44,23.0101,23.275,79016,0
|
| 144 |
+
MSFL.US,D,20241011,000000,23.09,23.39,22.95,23.31,92337,0
|
| 145 |
+
MSFL.US,D,20241014,000000,23.49,24.18,23.49,23.67,130864,0
|
| 146 |
+
MSFL.US,D,20241015,000000,23.92,23.92,23.16,23.52,190423,0
|
| 147 |
+
MSFL.US,D,20241016,000000,23.22,23.28,22.64,23.28,110620,0
|
| 148 |
+
MSFL.US,D,20241017,000000,23.96,23.96,23.19,23.35,65494,0
|
| 149 |
+
MSFL.US,D,20241018,000000,23.43,23.6,23.25,23.41,58863,0
|
| 150 |
+
MSFL.US,D,20241021,000000,23.2303,23.52,22.976007,23.51,80406,0
|
| 151 |
+
MSFL.US,D,20241022,000000,23.52,24.83,23.4699,24.54,330518,0
|
| 152 |
+
MSFL.US,D,20241023,000000,24.97,24.97,23.95,24.19,258409,0
|
| 153 |
+
MSFL.US,D,20241024,000000,24.3,24.32,23.9343,24.25,100383,0
|
| 154 |
+
MSFL.US,D,20241025,000000,24.36,25.04,24.36,24.5245,170872,0
|
| 155 |
+
MSFL.US,D,20241028,000000,24.99,24.99,24.37,24.41,124039,0
|
| 156 |
+
MSFL.US,D,20241029,000000,24.5,25.1,24.2707,25,129314,0
|
| 157 |
+
MSFL.US,D,20241030,000000,25.64,25.71,25.02,25.19,862855,0
|
| 158 |
+
MSFL.US,D,20241031,000000,22.98,23,21.9787,22.03,983520,0
|
| 159 |
+
MSFL.US,D,20241101,000000,22.26,22.92,22.11,22.36,373027,0
|
| 160 |
+
MSFL.US,D,20241104,000000,22.28,22.3892,21.89,22.22,124058,0
|
| 161 |
+
MSFL.US,D,20241105,000000,22.16,22.8501,22.16,22.53,136849,0
|
| 162 |
+
MSFL.US,D,20241106,000000,22.62,23.46,22.47,23.46,265917,0
|
| 163 |
+
MSFL.US,D,20241107,000000,23.58,24.16,23.44,24.05,172725,0
|
| 164 |
+
MSFL.US,D,20241108,000000,23.98,24.1,23.6098,23.69,117556,0
|
| 165 |
+
MSFL.US,D,20241111,000000,23.67,23.91,22.98,23.17,177057,0
|
| 166 |
+
MSFL.US,D,20241112,000000,23.15,23.8425,23.1,23.73,124729,0
|
| 167 |
+
MSFL.US,D,20241113,000000,23.56,24.4,23.18,23.98,181703,0
|
| 168 |
+
MSFL.US,D,20241114,000000,24.06,24.2743,23.415,24.13,216176,0
|
| 169 |
+
MSFL.US,D,20241115,000000,23.44,23.62,22.66,22.79,186500,0
|
| 170 |
+
MSFL.US,D,20241118,000000,22.69,23.13,22.46,22.87,139634,0
|
| 171 |
+
MSFL.US,D,20241119,000000,22.59,23.09,22.41,23.08,94962,0
|
| 172 |
+
MSFL.US,D,20241120,000000,23.01,23.01,22.3124,22.82,135016,0
|
| 173 |
+
MSFL.US,D,20241121,000000,23.35,23.35,22.3606,22.63,92103,0
|
| 174 |
+
MSFL.US,D,20241122,000000,22.44,23.08,22.44,23.02,72768,0
|
| 175 |
+
MSFL.US,D,20241125,000000,23.22,23.5,22.81,23.26,99538,0
|
| 176 |
+
MSFL.US,D,20241126,000000,23.33,24.38,23.2704,24.27,81878,0
|
| 177 |
+
MSFL.US,D,20241127,000000,23.97,24.045,23.57,23.68,62227,0
|
| 178 |
+
MSFL.US,D,20241129,000000,23.34,23.86,23.1396,23.7,72990,0
|
| 179 |
+
MSFL.US,D,20241202,000000,23.5,24.75,23.5,24.56,315148,0
|
| 180 |
+
MSFL.US,D,20241203,000000,24.4,24.7,24.19,24.58,99473,0
|
| 181 |
+
MSFL.US,D,20241204,000000,24.76,25.5,24.76,25.26,230750,0
|
| 182 |
+
MSFL.US,D,20241205,000000,25.36,26.09,25.142,25.88,217682,0
|
| 183 |
+
MSFL.US,D,20241206,000000,25.85,26.21,25.74,25.95,141395,0
|
| 184 |
+
MSFL.US,D,20241209,000000,25.94,26.4492,25.6201,26.23,90735,0
|
| 185 |
+
MSFL.US,D,20241210,000000,26,26.65,25.75,25.94,94537,0
|
| 186 |
+
MSFL.US,D,20241211,000000,26.03,26.74,26.03,26.57,83466,0
|
| 187 |
+
MSFL.US,D,20241212,000000,26.67,27.4053,26.64,26.64,124238,0
|
| 188 |
+
MSFL.US,D,20241213,000000,26.48,26.84,26.2117,26.35,73526,0
|
| 189 |
+
MSFL.US,D,20241216,000000,26.31,26.9,26.13,26.89,94033,0
|
| 190 |
+
MSFL.US,D,20241217,000000,26.77,27.29,26.6603,27.19,54639,0
|
| 191 |
+
MSFL.US,D,20241218,000000,26.69,26.9346,25.12,25.18,101187,0
|
| 192 |
+
MSFL.US,D,20241219,000000,25.67,25.765,25.04,25.1,53603,0
|
| 193 |
+
MSFL.US,D,20241220,000000,24.64,25.81,24.17,25.07,133619,0
|
| 194 |
+
MSFL.US,D,20241223,000000,25.01,25.13,24.6125,24.88,42019,0
|
| 195 |
+
MSFL.US,D,20241224,000000,24.81,25.34,24.79,25.34,81394,0
|
| 196 |
+
MSFL.US,D,20241226,000000,25.475,25.475,25.0254,25.21,28128,0
|
| 197 |
+
MSFL.US,D,20241227,000000,24.82,24.82,23.831,24.33,69983,0
|
| 198 |
+
MSFL.US,D,20241230,000000,23.77,23.95,23.35,23.65,108447,0
|
| 199 |
+
MSFL.US,D,20241231,000000,23.76,23.81,23.214584,23.24,88735,0
|
| 200 |
+
MSFL.US,D,20250102,000000,23.67,23.75,22.56,22.96,156610,0
|
| 201 |
+
MSFL.US,D,20250103,000000,23.19,23.509,23.0301,23.46,110720,0
|
| 202 |
+
MSFL.US,D,20250106,000000,23.98,24.62,23.735,23.97,135734,0
|
| 203 |
+
MSFL.US,D,20250107,000000,24.12,24.23,23.2394,23.34,73103,0
|
| 204 |
+
MSFL.US,D,20250108,000000,23.54,23.81,23.2658,23.55,60322,0
|
| 205 |
+
MSFL.US,D,20250110,000000,23.52,23.52,22.48,22.92,93322,0
|
| 206 |
+
MSFL.US,D,20250113,000000,22.54,22.86,22.19,22.73,54990,0
|
| 207 |
+
MSFL.US,D,20250114,000000,22.84,22.93,22,22.56,44621,0
|
| 208 |
+
MSFL.US,D,20250115,000000,22.93,23.89,22.86,23.71,67779,0
|
| 209 |
+
MSFL.US,D,20250116,000000,23.99,24.03,23.5,23.51,178095,0
|
| 210 |
+
MSFL.US,D,20250117,000000,24.49,24.49,23.92,23.99,123426,0
|
| 211 |
+
MSFL.US,D,20250121,000000,24.09,24.16,23.63,23.94,135975,0
|
| 212 |
+
MSFL.US,D,20250122,000000,24.93,25.96,24.79,25.89,227902,0
|
| 213 |
+
MSFL.US,D,20250123,000000,25.34,25.91,25.34,25.91,235608,0
|
| 214 |
+
MSFL.US,D,20250124,000000,25.78,25.9,25.36,25.61,197738,0
|
| 215 |
+
MSFL.US,D,20250127,000000,23.33,24.57,23.25,24.5,762639,0
|
| 216 |
+
MSFL.US,D,20250128,000000,24.37,26.06,24.18,25.91,356168,0
|
| 217 |
+
MSFL.US,D,20250129,000000,25.85,25.87,25.18,25.37,479498,0
|
| 218 |
+
MSFL.US,D,20250130,000000,22.66,23.13,22.02,22.2,893764,0
|
| 219 |
+
MSFL.US,D,20250131,000000,22.58,22.8,22.19,22.22,514302,0
|
| 220 |
+
MSFL.US,D,20250203,000000,21.85,22.22,21.52,21.77,368160,0
|
| 221 |
+
MSFL.US,D,20250204,000000,21.96,22.07,21.65,21.89,226802,0
|
| 222 |
+
MSFL.US,D,20250205,000000,21.86,22.059,21.7,22,307574,0
|
| 223 |
+
MSFL.US,D,20250206,000000,22.09,22.5174,22.09,22.27,304101,0
|
| 224 |
+
MSFL.US,D,20250207,000000,22.29,22.54,21.42,21.61,382945,0
|
| 225 |
+
MSFL.US,D,20250210,000000,22,22.17,21.72,21.84,163597,0
|
| 226 |
+
MSFL.US,D,20250211,000000,21.55,21.86,21.55,21.77,119979,0
|
| 227 |
+
MSFL.US,D,20250212,000000,21.32,21.68,21.05,21.51,163671,0
|
| 228 |
+
MSFL.US,D,20250213,000000,21.35,21.7,21.2301,21.67,262495,0
|
| 229 |
+
MSFL.US,D,20250214,000000,21.34,21.44,21.15,21.41,377857,0
|
| 230 |
+
MSFL.US,D,20250218,000000,21.36,21.63,21.229,21.54,224740,0
|
| 231 |
+
MSFL.US,D,20250219,000000,21.4,22.14,21.36,22.08,706731,0
|
| 232 |
+
MSFL.US,D,20250220,000000,22.2,22.63,21.94,22.31,538483,0
|
| 233 |
+
MSFL.US,D,20250221,000000,22.41,22.48,21.405,21.45,297685,0
|
| 234 |
+
MSFL.US,D,20250224,000000,21.5,21.51,20.49,20.991,415238,0
|
| 235 |
+
MSFL.US,D,20250225,000000,20.73,20.73,20.2254,20.36,225787,0
|
| 236 |
+
MSFL.US,D,20250226,000000,20.34,20.9,19.98,20.54,248428,0
|
| 237 |
+
MSFL.US,D,20250227,000000,20.66,21.12,19.77,19.8,166738,0
|
| 238 |
+
MSFL.US,D,20250228,000000,19.77,20.27,19.19,20.23,174041,0
|
| 239 |
+
MSFL.US,D,20250303,000000,20.38,20.38,19.12,19.36,199944,0
|
| 240 |
+
MSFL.US,D,20250304,000000,18.81,19.7202,18.61,19.36,274662,0
|
| 241 |
+
MSFL.US,D,20250305,000000,19.4,20.6553,19.38,20.6,164302,0
|
| 242 |
+
MSFL.US,D,20250306,000000,19.87,20.7,19.84,20.17,151264,0
|
| 243 |
+
MSFL.US,D,20250307,000000,19.71,19.92,19.01,19.73,141029,0
|
| 244 |
+
MSFL.US,D,20250310,000000,19.06,19.0756,18.27,18.48,157845,0
|
| 245 |
+
MSFL.US,D,20250311,000000,18.5,18.98,18.15,18.48,105643,0
|
| 246 |
+
MSFL.US,D,20250312,000000,18.67,18.92,18.35,18.745,175883,0
|
| 247 |
+
MSFL.US,D,20250313,000000,18.67,18.93,18.2,18.32,140545,0
|
| 248 |
+
MSFL.US,D,20250314,000000,18.44,19.35,18.39,19.22,138942,0
|
| 249 |
+
MSFL.US,D,20250317,000000,18.99,19.63,18.95,19.25,129377,0
|
| 250 |
+
MSFL.US,D,20250318,000000,19.08,19.08,18.51,18.73,116207,0
|
| 251 |
+
MSFL.US,D,20250319,000000,18.91,19.299,18.8,19.14,87870,0
|
| 252 |
+
MSFL.US,D,20250320,000000,18.765,19.53,18.765,19.05,115119,0
|
| 253 |
+
MSFL.US,D,20250321,000000,18.66,19.5,18.635,19.44,134261,0
|
| 254 |
+
MSFL.US,D,20250324,000000,19.87,19.87,19.33,19.62,207518,0
|
| 255 |
+
MSFL.US,D,20250325,000000,19.74,19.96,19.65,19.84,107260,0
|
| 256 |
+
MSFL.US,D,20250326,000000,19.85,19.85,19.181,19.32,148536,0
|
| 257 |
+
MSFL.US,D,20250327,000000,19.31,19.5395,19.0986,19.38,92281,0
|
| 258 |
+
MSFL.US,D,20250328,000000,19.11,19.2,18.01,18.18,112110,0
|
| 259 |
+
MSFL.US,D,20250331,000000,17.58,18.02,17.08,17.81,282316,0
|
| 260 |
+
MSFL.US,D,20250401,000000,17.79,18.56,17.7,18.51,145283,0
|
| 261 |
+
MSFL.US,D,20250402,000000,18.06,18.76,18,18.5,118698,0
|
| 262 |
+
MSFL.US,D,20250403,000000,17.74,18,17.3,17.62,186767,0
|
| 263 |
+
MSFL.US,D,20250404,000000,16.79,17.71,16.33,16.35,555559,0
|
| 264 |
+
MSFL.US,D,20250407,000000,15.49,17.29,14.97,16.17,768296,0
|
| 265 |
+
MSFL.US,D,20250408,000000,17.06,17.5517,15.49,15.85,334544,0
|
| 266 |
+
MSFL.US,D,20250409,000000,15.77,19.3,15.77,19.04,539576,0
|
| 267 |
+
MSFL.US,D,20250410,000000,18.26,18.4,16.9,18.16,393709,0
|
| 268 |
+
MSFL.US,D,20250411,000000,18.12,18.98,17.96,18.8,228984,0
|
| 269 |
+
MSFL.US,D,20250414,000000,19.25,19.43,18.47,18.79,114473,0
|
| 270 |
+
MSFL.US,D,20250415,000000,18.8,19.12,18.45,18.55,235832,0
|
| 271 |
+
MSFL.US,D,20250416,000000,18.16,18.16,16.91,17.21,206947,0
|
| 272 |
+
MSFL.US,D,20250417,000000,17.36,17.41,16.76,16.83,70892,0
|
| 273 |
+
MSFL.US,D,20250421,000000,16.42,16.51,15.74,16.04,158494,0
|
| 274 |
+
MSFL.US,D,20250422,000000,16.2544,16.8,16.14,16.73,193693,0
|
| 275 |
+
MSFL.US,D,20250423,000000,17.53,17.95,17.28,17.4,167117,0
|
| 276 |
+
MSFL.US,D,20250424,000000,17.54,18.7,17.51,18.61,137197,0
|
| 277 |
+
MSFL.US,D,20250425,000000,18.61,19.07,18.38,19.02,221402,0
|
| 278 |
+
MSFL.US,D,20250428,000000,19.05,19.1,18.56,18.97,140642,0
|
| 279 |
+
MSFL.US,D,20250429,000000,18.97,19.31,18.97,19.24,124104,0
|
| 280 |
+
MSFL.US,D,20250430,000000,18.86,19.485,18.33,19.36,476909,0
|
| 281 |
+
MSFL.US,D,20250501,000000,22.91,23.425,22.26,22.28,573035,0
|
| 282 |
+
MSFL.US,D,20250502,000000,22.99,23.75,22.8,23.3,352804,0
|
| 283 |
+
MSFL.US,D,20250505,000000,22.98,23.76,22.98,23.39,107528,0
|
| 284 |
+
MSFL.US,D,20250506,000000,23.1,23.55,23.075,23.12,91713,0
|
| 285 |
+
MSFL.US,D,20250507,000000,23.19,23.54,22.9,23.12,98260,0
|
| 286 |
+
MSFL.US,D,20250508,000000,23.55,24.175,23.35,23.63,140974,0
|
| 287 |
+
MSFL.US,D,20250509,000000,23.73,23.74,23.39,23.67,64682,0
|
| 288 |
+
MSFL.US,D,20250512,000000,24.42,24.78,23.82,24.77,138882,0
|
| 289 |
+
MSFL.US,D,20250513,000000,24.59,24.9194,24.432,24.75,101940,0
|
| 290 |
+
MSFL.US,D,20250514,000000,24.66,25.29,24.66,25.18,86132,0
|
| 291 |
+
MSFL.US,D,20250515,000000,25.05,25.6,25.05,25.31,233552,0
|
| 292 |
+
MSFL.US,D,20250516,000000,25.16,25.41,24.84,25.39,93790,0
|
| 293 |
+
MSFL.US,D,20250519,000000,25.03,25.99,25.03,25.88,114813,0
|
| 294 |
+
MSFL.US,D,20250520,000000,25.607,25.83,25.4384,25.82,59350,0
|
| 295 |
+
MSFL.US,D,20250521,000000,25.51,25.75,25.11,25.16,63696,0
|
| 296 |
+
MSFL.US,D,20250522,000000,25.36,26.04,25.34,25.43,106654,0
|
| 297 |
+
MSFL.US,D,20250523,000000,24.84,25.25,24.765,24.89,72660,0
|
| 298 |
+
MSFL.US,D,20250527,000000,25.62,26.06,25.57,26.04,113916,0
|
| 299 |
+
MSFL.US,D,20250528,000000,26.08,26.2,25.56,25.56,60089,0
|
| 300 |
+
MSFL.US,D,20250529,000000,26.0621,26.0621,25.61,25.77,64157,0
|
| 301 |
+
MSFL.US,D,20250530,000000,25.92,26.09,25.47,25.95,50047,0
|
| 302 |
+
MSFL.US,D,20250602,000000,25.965,26.17,25.83,26.07,53762,0
|
| 303 |
+
MSFL.US,D,20250603,000000,26.32,26.33,26.15,26.29,31877,0
|
| 304 |
+
MSFL.US,D,20250604,000000,26.31,26.53,26.31,26.35,29063,0
|
| 305 |
+
MSFL.US,D,20250605,000000,26.74,27,26.43,26.7353,94959,0
|
| 306 |
+
MSFL.US,D,20250606,000000,27.04,27.41,26.93,27.05,81947,0
|
| 307 |
+
MSFL.US,D,20250609,000000,27.05,27.43,26.95,27.35,73606,0
|
| 308 |
+
MSFL.US,D,20250610,000000,27.15,27.2483,26.75,27.13,62145,0
|
| 309 |
+
MSFL.US,D,20250611,000000,27.06,27.6201,27.06,27.36,67332,0
|
| 310 |
+
MSFL.US,D,20250612,000000,27.68,28.2299,27.46,28.07,70495,0
|
| 311 |
+
MSFL.US,D,20250613,000000,27.64,28,27.34,27.58,172044,0
|
| 312 |
+
MSFL.US,D,20250616,000000,27.74,28.21,27.74,28.07,70719,0
|
| 313 |
+
MSFL.US,D,20250617,000000,27.57,27.97,27.5,27.89,94069,0
|
| 314 |
+
MSFL.US,D,20250618,000000,27.9,28.21,27.63,28.16,76893,0
|
| 315 |
+
MSFL.US,D,20250620,000000,28.42,28.5,27.76,27.83,48854,0
|
| 316 |
+
MSFL.US,D,20250623,000000,27.82,28.98,27.3485,28.83,247255,0
|
| 317 |
+
MSFL.US,D,20250624,000000,29.19,29.47,28.93,29.3,230560,0
|
| 318 |
+
MSFL.US,D,20250625,000000,29.6,29.77,29.25,29.53,63130,0
|
| 319 |
+
MSFL.US,D,20250626,000000,29.77,30.21,29.63,30.21,82553,0
|
| 320 |
+
MSFL.US,D,20250627,000000,30.15,30.33,29.55,29.92,141065,0
|
| 321 |
+
MSFL.US,D,20250630,000000,30.08,30.5,29.88,30.11,91816,0
|
| 322 |
+
MSFL.US,D,20250701,000000,30.03,30.18,29.34,29.45,105538,0
|
| 323 |
+
MSFL.US,D,20250702,000000,29.17,29.62,29.1,29.33,108325,0
|
| 324 |
+
MSFL.US,D,20250703,000000,29.59,30.35,29.59,30.19,75837,0
|
| 325 |
+
MSFL.US,D,20250707,000000,30.07,30.23,29.81,30.13,94394,0
|
| 326 |
+
MSFL.US,D,20250708,000000,30.01,30.09,29.7,29.94,33275,0
|
| 327 |
+
MSFL.US,D,20250709,000000,30.36,31.15,30.36,30.79,93912,0
|
| 328 |
+
MSFL.US,D,20250710,000000,30.74,30.74,30.12,30.53,75015,0
|
| 329 |
+
MSFL.US,D,20250711,000000,30.3,30.9018,30.18,30.71,27330,0
|
| 330 |
+
MSFL.US,D,20250714,000000,30.5,30.79,30.5,30.69,36398,0
|
| 331 |
+
MSFL.US,D,20250715,000000,30.69,31.3,30.69,31.03,50917,0
|
| 332 |
+
MSFL.US,D,20250716,000000,30.97,31.12,30.58,31.0126,57174,0
|
| 333 |
+
MSFL.US,D,20250717,000000,31.03,31.93,31.03,31.7434,63047,0
|
| 334 |
+
MSFL.US,D,20250718,000000,31.87,31.9,31.31,31.52,69884,0
|
| 335 |
+
MSFL.US,D,20250721,000000,31.2,31.75,31.03,31.4781,73858,0
|
| 336 |
+
MSFL.US,D,20250722,000000,31.53,31.53,30.92,31.0059,34364,0
|
| 337 |
+
MSFL.US,D,20250723,000000,30.97,30.98,30.421,30.77,51498,0
|
| 338 |
+
MSFL.US,D,20250724,000000,31.26,31.86,31.19,31.6341,76079,0
|
| 339 |
+
MSFL.US,D,20250725,000000,31.79,32.4682,31.53,31.9,84740,0
|
| 340 |
+
MSFL.US,D,20250728,000000,32,32.02,31.5,31.7322,95058,0
|
| 341 |
+
MSFL.US,D,20250729,000000,32.13,32.36,31.65,31.87,60529,0
|
| 342 |
+
MSFL.US,D,20250730,000000,32.19,32.19,31.4252,31.95,274609,0
|
| 343 |
+
MSFL.US,D,20250731,000000,36.95,36.97,34.16,34.29,458448,0
|
| 344 |
+
MSFL.US,D,20250801,000000,34.27,34.5,32.6933,33.08,170326,0
|
| 345 |
+
MSFL.US,D,20250804,000000,33.64,34.88,33.64,34.54,230728,0
|
| 346 |
+
MSFL.US,D,20250805,000000,34.71,34.71,33.49,33.5,126058,0
|
| 347 |
+
MSFL.US,D,20250806,000000,34.02,34.02,33.1,33.17,177441,0
|
| 348 |
+
MSFL.US,D,20250807,000000,33.42,33.48,32.24,32.64,540083,0
|
| 349 |
+
MSFL.US,D,20250808,000000,32.79,33.09,32.47,32.8,266736,0
|
| 350 |
+
MSFL.US,D,20250811,000000,32.77,33.45,32.49,32.77,224644,0
|
| 351 |
+
MSFL.US,D,20250812,000000,33,33.86,32.85,33.6763,258715,0
|
| 352 |
+
MSFL.US,D,20250813,000000,34,34.09,32.43,32.5606,262197,0
|
| 353 |
+
MSFL.US,D,20250814,000000,32.75,33.2056,32.5,32.75,184645,0
|
| 354 |
+
MSFL.US,D,20250815,000000,32.8,33.183,32.37,32.47,121591,0
|
| 355 |
+
MSFL.US,D,20250818,000000,32.66,32.78,31.71,32.1,280624,0
|
| 356 |
+
MSFL.US,D,20250819,000000,31.84,31.84,31.03,31.2,269585,0
|
| 357 |
+
MSFL.US,D,20250820,000000,31.22,31.31,30.52,30.66,311984,0
|
| 358 |
+
MSFL.US,D,20250821,000000,30.48,30.96,30.39,30.5841,267813,0
|
| 359 |
+
MSFL.US,D,20250822,000000,30.42,31.3406,30.35,30.92,324796,0
|
| 360 |
+
MSFL.US,D,20250825,000000,30.83,31.03,30.53,30.56,326338,0
|
| 361 |
+
MSFL.US,D,20250826,000000,30.55,30.62,29.8799,30.28,208103,0
|
| 362 |
+
MSFL.US,D,20250827,000000,30.35,30.88,30.03,30.86,192026,0
|
| 363 |
+
MSFL.US,D,20250828,000000,30.86,31.31,30.71,31.31,181962,0
|
| 364 |
+
MSFL.US,D,20250829,000000,30.98,31.11,30.54,30.79,145378,0
|
| 365 |
+
MSFL.US,D,20250902,000000,29.98,30.65,29.65,30.57,134697,0
|
| 366 |
+
MSFL.US,D,20250903,000000,30.44,30.785,30.27,30.53,80774,0
|
| 367 |
+
MSFL.US,D,20250904,000000,30.65,30.93,30.42,30.9015,69595,0
|
| 368 |
+
MSFL.US,D,20250905,000000,31.08,31.35,29.03,29.35,441831,0
|
| 369 |
+
MSFL.US,D,20250908,000000,29.69,30.05,29.37,29.73,243311,0
|
| 370 |
+
MSFL.US,D,20250909,000000,30.07,30.1627,29.66,29.75,166850,0
|
| 371 |
+
MSFL.US,D,20250910,000000,30.24,30.28,29.55,29.96,398600,0
|
| 372 |
+
MSFL.US,D,20250911,000000,30.15,30.27,29.67,30.11,281833,0
|
| 373 |
+
MSFL.US,D,20250912,000000,30.72,31.38,30.35,31.07,340964,0
|
| 374 |
+
MSFL.US,D,20250915,000000,30.95,31.75,30.73,31.75,326620,0
|
| 375 |
+
MSFL.US,D,20250916,000000,31.9,31.93,30.94,30.95,215159,0
|
| 376 |
+
MSFL.US,D,20250917,000000,31.1,31.18,30.5619,31.08,254866,0
|
| 377 |
+
MSFL.US,D,20250918,000000,31.22,31.4003,30.79,30.82,662591,0
|
| 378 |
+
MSFL.US,D,20250919,000000,31.06,32.12,31.06,32.02,398578,0
|
| 379 |
+
MSFL.US,D,20250922,000000,31.75,31.93,31.34,31.55,178336,0
|
| 380 |
+
MSFL.US,D,20250923,000000,31.51,31.55,30.68,30.94,305133,0
|
| 381 |
+
MSFL.US,D,20250924,000000,31.06,31.22,30.64,31,156013,0
|
| 382 |
+
MSFL.US,D,20250925,000000,30.73,30.98,30.44,30.61,120261,0
|
| 383 |
+
MSFL.US,D,20250926,000000,31.01,31.43,30.58,31.1544,227129,0
|
| 384 |
+
MSFL.US,D,20250929,000000,31.15,31.79,30.89,31.4782,161859,0
|
| 385 |
+
MSFL.US,D,20250930,000000,31.34,31.93,30.96,31.88,209841,0
|
| 386 |
+
MSFL.US,D,20251001,000000,31.49,32.23,31.213,32.1494,297377,0
|
| 387 |
+
MSFL.US,D,20251002,000000,31.94,32.37,31.03,31.62,236558,0
|
| 388 |
+
MSFL.US,D,20251003,000000,31.705,32.1982,31.55,31.7819,214880,0
|
| 389 |
+
MSFL.US,D,20251006,000000,32.02,33.48,31.94,33.2325,282212,0
|
| 390 |
+
MSFL.US,D,20251007,000000,33.3,33.3,32.29,32.5628,202845,0
|
| 391 |
+
MSFL.US,D,20251008,000000,32.505,32.95,32.505,32.7029,178457,0
|
| 392 |
+
MSFL.US,D,20251009,000000,32.43,32.5499,31.8,32.3496,164230,0
|
| 393 |
+
MSFL.US,D,20251010,000000,32.01,32.4914,30.8,30.96,231958,0
|
| 394 |
+
MSFL.US,D,20251013,000000,31.48,31.525,31.07,31.3147,100483,0
|
| 395 |
+
MSFL.US,D,20251014,000000,30.8,31.43,30.35,31.286,108757,0
|
| 396 |
+
MSFL.US,D,20251015,000000,31.44,31.68,30.94,31.1651,124539,0
|
| 397 |
+
MSFL.US,D,20251016,000000,31.16,31.5612,30.5845,31.03,149117,0
|
| 398 |
+
MSFL.US,D,20251017,000000,30.6,31.45,30.5,31.2,107861,0
|
| 399 |
+
MSFL.US,D,20251020,000000,31.28,31.83,31.28,31.6217,99340,0
|
| 400 |
+
MSFL.US,D,20251021,000000,31.63,31.82,31.1638,31.7716,123824,0
|
| 401 |
+
MSFL.US,D,20251022,000000,32.01,32.63,31.741,32.062,348096,0
|
| 402 |
+
MSFL.US,D,20251023,000000,32.26,32.43,31.89,32.0581,138847,0
|
| 403 |
+
MSFL.US,D,20251024,000000,32.18,32.6155,32.18,32.3945,173510,0
|
| 404 |
+
MSFL.US,D,20251027,000000,33.42,33.78,33.0972,33.47,299988,0
|
| 405 |
+
MSFL.US,D,20251028,000000,35.775,36.105,34.55,34.76,723643,0
|
| 406 |
+
MSFL.US,D,20251029,000000,35.09,35.09,34.05,34.89,1053949,0
|
| 407 |
+
MSFL.US,D,20251030,000000,33.13,33.75,32.18,32.6668,1012642,0
|
| 408 |
+
MSFL.US,D,20251031,000000,33.01,33.01,31.27,31.64,674956,0
|
| 409 |
+
MSFL.US,D,20251103,000000,31.8,32.4595,31.2155,31.53,388305,0
|
| 410 |
+
MSFL.US,D,20251104,000000,30.86,31.285,30.4104,31.1895,181808,0
|
| 411 |
+
MSFL.US,D,20251105,000000,30.98,31.16,30.23,30.28,307819,0
|
| 412 |
+
MSFL.US,D,20251106,000000,30.12,30.14,28.97,29.13,226345,0
|
| 413 |
+
MSFL.US,D,20251107,000000,29.045,29.2995,28.64,29.0313,192732,0
|
| 414 |
+
MSFL.US,D,20251110,000000,29.335,30.16,29.26,30.1193,238405,0
|
| 415 |
+
MSFL.US,D,20251111,000000,30,30.51,29.67,30.41,136340,0
|
| 416 |
+
MSFL.US,D,20251112,000000,30.41,30.75,29.3153,30.7009,141234,0
|
| 417 |
+
MSFL.US,D,20251113,000000,30.6,30.925,29.533,29.77,195222,0
|
| 418 |
+
MSFL.US,D,20251114,000000,29.07,30.7,29.044,30.5125,148144,0
|
| 419 |
+
MSFL.US,D,20251117,000000,30.27,30.75,29.91,30.25,153691,0
|
| 420 |
+
MSFL.US,D,20251118,000000,28.88,29.3401,27.77,28.6,340260,0
|
| 421 |
+
MSFL.US,D,20251119,000000,28.07,28.72,27.32,27.8,307604,0
|
| 422 |
+
MSFL.US,D,20251120,000000,28.56,28.61,26.65,26.93,233844,0
|
| 423 |
+
MSFL.US,D,20251121,000000,26.89,26.93,25.76,26.1141,322683,0
|
| 424 |
+
MSFL.US,D,20251124,000000,26.55,26.7,25.74,26.39,284776,0
|
| 425 |
+
MSFL.US,D,20251125,000000,26.38,26.9154,25.4,26.7638,243541,0
|
| 426 |
+
MSFL.US,D,20251126,000000,27.765,27.973,27.19,27.66,193586,0
|
| 427 |
+
MSFL.US,D,20251128,000000,27.84,28.4613,27.79,28.34,115081,0
|
| 428 |
+
MSFL.US,D,20251201,000000,27.88,28.1097,27.56,27.85,71479,0
|
| 429 |
+
MSFL.US,D,20251202,000000,27.73,28.527,27.73,28.16,109834,0
|
| 430 |
+
MSFL.US,D,20251203,000000,26.52,27.44,26.43,26.75,410737,0
|
| 431 |
+
MSFL.US,D,20251204,000000,26.99,27.1199,26.6,27.0336,216355,0
|
| 432 |
+
MSFL.US,D,20251205,000000,27.14,27.32,26.8501,27.2943,147527,0
|
| 433 |
+
MSFL.US,D,20251208,000000,27.5373,28.335,27.5373,28.1244,206971,0
|
| 434 |
+
MSFL.US,D,20251209,000000,28.0799,28.31,27.94,28.2558,68932,0
|
| 435 |
+
MSFL.US,D,20251210,000000,27.43,27.43,26.4,26.7588,449751,0
|
| 436 |
+
MSFL.US,D,20251211,000000,26.5,27.56,26.49,27.31,296440,0
|
| 437 |
+
MSFL.US,D,20251212,000000,26.89,27.1,26.492,26.71,142568,0
|
| 438 |
+
MSFL.US,D,20251215,000000,26.96,26.96,26.0668,26.3018,110118,0
|
| 439 |
+
MSFL.US,D,20251216,000000,26,26.58,25.88,26.5038,83869,0
|
| 440 |
+
MSFL.US,D,20251217,000000,26.53,26.825,26.34,26.44,166123,0
|
| 441 |
+
MSFL.US,D,20251218,000000,26.685,27.9104,26.67,27.3,203376,0
|
| 442 |
+
MSFL.US,D,20251219,000000,27.67,27.73,27.15,27.52,260362,0
|
| 443 |
+
MSFL.US,D,20251222,000000,27.56,27.8,27.14,27.39,186237,0
|
| 444 |
+
MSFL.US,D,20251223,000000,27.38,27.68,27.38,27.6004,167605,0
|
| 445 |
+
MSFL.US,D,20251224,000000,27.5,27.85,27.39,27.7454,69527,0
|
| 446 |
+
MSFL.US,D,20251226,000000,27.6,27.705,27.47,27.6692,90661,0
|
| 447 |
+
MSFL.US,D,20251229,000000,27.41,27.73,27.29,27.58,122270,0
|
| 448 |
+
MSFL.US,D,20251230,000000,27.48,27.87,27.43,27.6576,94473,0
|
| 449 |
+
MSFL.US,D,20251231,000000,27.65,27.65,27.14,27.1881,98476,0
|
| 450 |
+
MSFL.US,D,20260102,000000,27.22,27.24,25.66,25.98,343960,0
|
| 451 |
+
MSFL.US,D,20260105,000000,26.08,26.2958,25.61,25.97,255510,0
|
| 452 |
+
MSFL.US,D,20260106,000000,26.05,26.59,25.62,26.58,246049,0
|
| 453 |
+
MSFL.US,D,20260107,000000,26.67,27.79,26.53,27.1098,266267,0
|
| 454 |
+
MSFL.US,D,20260108,000000,26.88,26.975986,26.27,26.51,185176,0
|
| 455 |
+
MSFL.US,D,20260109,000000,26.045,26.67,25.85,26.6334,180067,0
|
| 456 |
+
MSFL.US,D,20260112,000000,26.24,26.79,26.24,26.34,174436,0
|
| 457 |
+
MSFL.US,D,20260113,000000,26.02,26.22,25.15,25.67,408485,0
|
| 458 |
+
MSFL.US,D,20260114,000000,25.28,25.3701,24.2,24.49,344571,0
|
| 459 |
+
MSFL.US,D,20260115,000000,24.99,24.99,24.0752,24.17,352031,0
|
| 460 |
+
MSFL.US,D,20260116,000000,24.15,24.79,24.1,24.42,245956,0
|
| 461 |
+
MSFL.US,D,20260120,000000,23.5,24.1,23.35,23.86,286899,0
|
| 462 |
+
MSFL.US,D,20260121,000000,23.75,23.75,22.22,22.84,521452,0
|
| 463 |
+
MSFL.US,D,20260122,000000,23.14,23.6298,22.86,23.56,499041,0
|
| 464 |
+
MSFL.US,D,20260123,000000,23.63,25.54,23.545,25.02,648672,0
|
| 465 |
+
MSFL.US,D,20260126,000000,24.97,25.9,24.65,25.45,551234,0
|
| 466 |
+
MSFL.US,D,20260127,000000,25.86,26.83,25.815,26.6126,444598,0
|
| 467 |
+
MSFL.US,D,20260128,000000,26.96,26.96,26.305,26.69,1005383,0
|
| 468 |
+
MSFL.US,D,20260129,000000,21.99,22.359,19.98,21.3,4490921,0
|
| 469 |
+
MSFL.US,D,20260130,000000,21.89,21.94,20.65,21.04,1424271,0
|
| 470 |
+
MSFL.US,D,20260202,000000,21.04,21.06,20.24,20.35,860069,0
|
| 471 |
+
MSFL.US,D,20260203,000000,20.19,20.22,18.92,19.19,3239509,0
|
| 472 |
+
MSFL.US,D,20260204,000000,19.12,19.86,19,19.46,1298800,0
|
| 473 |
+
MSFL.US,D,20260205,000000,18.85,18.86,17.39,17.53,1789431,0
|
| 474 |
+
MSFL.US,D,20260206,000000,17.95,18.21,17.45,18.15,1467014,0
|
| 475 |
+
MSFL.US,D,20260209,000000,18.425,19.4063,18.15,19.29,1933502,0
|
| 476 |
+
MSFL.US,D,20260210,000000,19.83,20.23,19.2135,19.27,1266159,0
|
| 477 |
+
MSFL.US,D,20260211,000000,19.5,19.5,18.12,18.4,1394686,0
|
| 478 |
+
MSFL.US,D,20260212,000000,18.4,18.58,17.85,18.22,1190936,0
|
| 479 |
+
MSFL.US,D,20260213,000000,18.36,18.5,17.8335,18.12,755902,0
|
| 480 |
+
MSFL.US,D,20260217,000000,17.94,18.04,17.5135,17.74,1038095,0
|
| 481 |
+
MSFL.US,D,20260218,000000,17.8,18.22,17.7,17.96,750245,0
|
daily/us/nasdaq etfs/mult.us.txt
ADDED
|
@@ -0,0 +1,47 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MULT.US,D,20250828,000000,25.18,25.21,25.18,25.18,102356,0
|
| 3 |
+
MULT.US,D,20250829,000000,25.06,25.09,25.06,25.09,163,0
|
| 4 |
+
MULT.US,D,20250905,000000,25.36,25.36,25.33,25.345,2024,0
|
| 5 |
+
MULT.US,D,20250912,000000,25.395,25.395,25.395,25.395,260,0
|
| 6 |
+
MULT.US,D,20250919,000000,25.35,25.37,25.35,25.37,201,0
|
| 7 |
+
MULT.US,D,20250923,000000,25.36,25.36,25.36,25.36,100,0
|
| 8 |
+
MULT.US,D,20250924,000000,25.355,25.355,25.3528,25.3528,140,0
|
| 9 |
+
MULT.US,D,20250926,000000,25.28,25.305,25.28,25.305,112,0
|
| 10 |
+
MULT.US,D,20251001,000000,25.2548,25.265,25.2548,25.265,220,0
|
| 11 |
+
MULT.US,D,20251003,000000,25.3,25.3,25.285,25.285,142,0
|
| 12 |
+
MULT.US,D,20251006,000000,25.25,25.25,25.25,25.25,207,0
|
| 13 |
+
MULT.US,D,20251007,000000,25.25,25.25,25.25,25.25,120,0
|
| 14 |
+
MULT.US,D,20251008,000000,25.25,25.25,25.23,25.23,402,0
|
| 15 |
+
MULT.US,D,20251009,000000,25.21,25.21,25.19,25.19,373,0
|
| 16 |
+
MULT.US,D,20251013,000000,25.22,25.245,25.22,25.245,103,0
|
| 17 |
+
MULT.US,D,20251014,000000,25.2,25.245,25.2,25.245,105,0
|
| 18 |
+
MULT.US,D,20251015,000000,25.26,25.305,25.26,25.305,103,0
|
| 19 |
+
MULT.US,D,20251016,000000,25.25,25.34,25.25,25.34,150,0
|
| 20 |
+
MULT.US,D,20251017,000000,25.29,25.345,25.29,25.345,104,0
|
| 21 |
+
MULT.US,D,20251024,000000,25.42,25.42,25.3813,25.3813,405,0
|
| 22 |
+
MULT.US,D,20251029,000000,25.39,25.395,25.39,25.395,128,0
|
| 23 |
+
MULT.US,D,20251105,000000,25.18,25.19,25.18,25.19,104,0
|
| 24 |
+
MULT.US,D,20251112,000000,25.27,25.28,25.27,25.275,657,0
|
| 25 |
+
MULT.US,D,20251114,000000,25.2,25.2,25.19,25.195,409,0
|
| 26 |
+
MULT.US,D,20251117,000000,25.22,25.23,25.17,25.23,2028,0
|
| 27 |
+
MULT.US,D,20251118,000000,25.24,25.24,25.18,25.18,707,0
|
| 28 |
+
MULT.US,D,20251119,000000,25.19,25.19,25.14,25.14,1140,0
|
| 29 |
+
MULT.US,D,20251121,000000,25.22,25.23,25.21,25.23,3006,0
|
| 30 |
+
MULT.US,D,20251124,000000,25.22,25.22,25.22,25.22,414,0
|
| 31 |
+
MULT.US,D,20251125,000000,25.25,25.26,25.24,25.255,2403,0
|
| 32 |
+
MULT.US,D,20251201,000000,25.27,25.27,25.27,25.27,210,0
|
| 33 |
+
MULT.US,D,20251203,000000,25.3,25.3469,25.3,25.3469,104,0
|
| 34 |
+
MULT.US,D,20251208,000000,25.28,25.28,25.25,25.25,365,0
|
| 35 |
+
MULT.US,D,20251216,000000,25.28,25.31,25.28,25.31,144,0
|
| 36 |
+
MULT.US,D,20251229,000000,25.29,25.32,25.29,25.32,104,0
|
| 37 |
+
MULT.US,D,20251231,000000,25.29,25.32,25.29,25.32,103,0
|
| 38 |
+
MULT.US,D,20260105,000000,25.36,25.36,25.35,25.35,399,0
|
| 39 |
+
MULT.US,D,20260107,000000,25.33,25.36,25.33,25.36,103,0
|
| 40 |
+
MULT.US,D,20260108,000000,25.32,25.35,25.32,25.35,103,0
|
| 41 |
+
MULT.US,D,20260120,000000,25.26,25.3,25.26,25.3,105,0
|
| 42 |
+
MULT.US,D,20260123,000000,25.34,25.37,25.34,25.37,103,0
|
| 43 |
+
MULT.US,D,20260126,000000,25.35,25.38,25.35,25.38,103,0
|
| 44 |
+
MULT.US,D,20260129,000000,25.32,25.35,25.32,25.35,103,0
|
| 45 |
+
MULT.US,D,20260202,000000,25.33,25.37,25.33,25.37,203,0
|
| 46 |
+
MULT.US,D,20260203,000000,25.36,25.38,25.36,25.38,103,0
|
| 47 |
+
MULT.US,D,20260212,000000,25.52,25.53,25.5,25.53,1503,0
|
daily/us/nasdaq etfs/mycm.us.txt
ADDED
|
@@ -0,0 +1,240 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MYCM.US,D,20241011,000000,24.72,24.72,24.6988,24.6988,679,0
|
| 3 |
+
MYCM.US,D,20241015,000000,24.75,24.79,24.75,24.785,2439,0
|
| 4 |
+
MYCM.US,D,20241016,000000,24.84,24.86,24.8363,24.8378,4034,0
|
| 5 |
+
MYCM.US,D,20241017,000000,24.74,24.74,24.7063,24.7063,13900,0
|
| 6 |
+
MYCM.US,D,20241018,000000,24.76,24.76,24.7096,24.7096,8252,0
|
| 7 |
+
MYCM.US,D,20241021,000000,24.61,24.62,24.5,24.5,5792,0
|
| 8 |
+
MYCM.US,D,20241022,000000,24.52,24.52,24.5,24.5,12754,0
|
| 9 |
+
MYCM.US,D,20241023,000000,24.43,24.45,24.41,24.4337,14578,0
|
| 10 |
+
MYCM.US,D,20241024,000000,24.46,24.5,24.46,24.4866,9200,0
|
| 11 |
+
MYCM.US,D,20241025,000000,24.54,24.54,24.445,24.445,345,0
|
| 12 |
+
MYCM.US,D,20241028,000000,24.4,24.4168,24.4,24.4168,630,0
|
| 13 |
+
MYCM.US,D,20241029,000000,24.39,24.445,24.39,24.445,1200,0
|
| 14 |
+
MYCM.US,D,20241030,000000,24.48,24.48,24.38,24.38,6324,0
|
| 15 |
+
MYCM.US,D,20241031,000000,24.3,24.36,24.3,24.3457,5415,0
|
| 16 |
+
MYCM.US,D,20241101,000000,24.2,24.2,24.15,24.15,969,0
|
| 17 |
+
MYCM.US,D,20241104,000000,24.26,24.28,24.26,24.2682,709,0
|
| 18 |
+
MYCM.US,D,20241105,000000,24.35,24.36,24.35,24.3513,4340,0
|
| 19 |
+
MYCM.US,D,20241106,000000,24.19,24.21,24.1547,24.1547,11179,0
|
| 20 |
+
MYCM.US,D,20241107,000000,24.35,24.4,24.32,24.4,1678,0
|
| 21 |
+
MYCM.US,D,20241108,000000,24.43,24.4481,24.43,24.4481,558,0
|
| 22 |
+
MYCM.US,D,20241112,000000,24.27,24.27,24.2251,24.2251,1139,0
|
| 23 |
+
MYCM.US,D,20241113,000000,24.27,24.27,24.18,24.18,632,0
|
| 24 |
+
MYCM.US,D,20241114,000000,24.19,24.19,24.1603,24.1603,427,0
|
| 25 |
+
MYCM.US,D,20241115,000000,24.06,24.18,24.06,24.18,101,0
|
| 26 |
+
MYCM.US,D,20241118,000000,24.2301,24.24,24.22,24.22,3521,0
|
| 27 |
+
MYCM.US,D,20241119,000000,24.28,24.29,24.265,24.265,485,0
|
| 28 |
+
MYCM.US,D,20241120,000000,24.22,24.2216,24.22,24.2216,2001,0
|
| 29 |
+
MYCM.US,D,20241121,000000,24.27,24.27,24.21,24.21,511,0
|
| 30 |
+
MYCM.US,D,20241122,000000,24.22,24.26,24.22,24.25,5750,0
|
| 31 |
+
MYCM.US,D,20241125,000000,24.44,24.47,24.44,24.4672,350,0
|
| 32 |
+
MYCM.US,D,20241126,000000,24.38,24.41,24.36,24.41,2412,0
|
| 33 |
+
MYCM.US,D,20241127,000000,24.43,24.49,24.43,24.49,1200,0
|
| 34 |
+
MYCM.US,D,20241202,000000,24.53,24.54,24.53,24.5352,399,0
|
| 35 |
+
MYCM.US,D,20241203,000000,24.54,24.54,24.4793,24.4793,668,0
|
| 36 |
+
MYCM.US,D,20241204,000000,24.49,24.5737,24.49,24.5737,365,0
|
| 37 |
+
MYCM.US,D,20241205,000000,24.52,24.56,24.52,24.56,1078,0
|
| 38 |
+
MYCM.US,D,20241206,000000,24.62,24.63,24.59,24.63,317,0
|
| 39 |
+
MYCM.US,D,20241209,000000,24.57,24.57,24.5662,24.5662,200,0
|
| 40 |
+
MYCM.US,D,20241210,000000,24.54,24.57,24.53,24.545,4245,0
|
| 41 |
+
MYCM.US,D,20241211,000000,24.52,24.5218,24.52,24.5218,184,0
|
| 42 |
+
MYCM.US,D,20241213,000000,24.33,24.33,24.31,24.32,1010,0
|
| 43 |
+
MYCM.US,D,20241217,000000,24.34,24.35,24.3285,24.3285,815,0
|
| 44 |
+
MYCM.US,D,20241218,000000,24.33,24.34,24.0867,24.0867,585,0
|
| 45 |
+
MYCM.US,D,20241219,000000,23.91,23.91,23.88,23.8903,4995,0
|
| 46 |
+
MYCM.US,D,20241220,000000,23.99,23.99,23.9754,23.9754,988,0
|
| 47 |
+
MYCM.US,D,20241223,000000,23.95,23.95,23.9203,23.9203,883,0
|
| 48 |
+
MYCM.US,D,20241227,000000,23.95,23.95,23.9217,23.9217,8773,0
|
| 49 |
+
MYCM.US,D,20241230,000000,24.03,24.03,24.02,24.0286,3378,0
|
| 50 |
+
MYCM.US,D,20250103,000000,23.94,23.94,23.9137,23.9137,440,0
|
| 51 |
+
MYCM.US,D,20250106,000000,23.87,23.8717,23.87,23.8717,1550,0
|
| 52 |
+
MYCM.US,D,20250107,000000,23.8589,23.8589,23.77,23.7796,737,0
|
| 53 |
+
MYCM.US,D,20250108,000000,23.8,23.81,23.8,23.81,730,0
|
| 54 |
+
MYCM.US,D,20250110,000000,23.78,23.78,23.66,23.6613,23929,0
|
| 55 |
+
MYCM.US,D,20250113,000000,23.62,23.62,23.6102,23.6102,200,0
|
| 56 |
+
MYCM.US,D,20250116,000000,23.86,23.94,23.86,23.9195,4062,0
|
| 57 |
+
MYCM.US,D,20250117,000000,23.93,23.96,23.93,23.93,1467,0
|
| 58 |
+
MYCM.US,D,20250121,000000,24.01,24.0415,24.01,24.0415,591,0
|
| 59 |
+
MYCM.US,D,20250123,000000,23.94,23.9497,23.94,23.9497,195,0
|
| 60 |
+
MYCM.US,D,20250124,000000,23.98,23.99,23.98,23.99,209,0
|
| 61 |
+
MYCM.US,D,20250127,000000,24.07,24.12,24.07,24.12,542,0
|
| 62 |
+
MYCM.US,D,20250129,000000,24.14,24.14,24.07,24.095,6156,0
|
| 63 |
+
MYCM.US,D,20250130,000000,24.11,24.14,24.11,24.1373,899,0
|
| 64 |
+
MYCM.US,D,20250203,000000,24.05,24.05,23.9926,23.9926,2122,0
|
| 65 |
+
MYCM.US,D,20250204,000000,24.05,24.07,24.05,24.0583,730,0
|
| 66 |
+
MYCM.US,D,20250205,000000,24.18,24.1812,24.18,24.1812,198,0
|
| 67 |
+
MYCM.US,D,20250207,000000,24.1,24.1,24.0668,24.0668,183,0
|
| 68 |
+
MYCM.US,D,20250210,000000,24.09,24.09,24.07,24.07,646,0
|
| 69 |
+
MYCM.US,D,20250211,000000,24.0101,24.03,24.0101,24.03,175,0
|
| 70 |
+
MYCM.US,D,20250220,000000,24.16,24.16,24.155,24.155,780,0
|
| 71 |
+
MYCM.US,D,20250224,000000,24.3099,24.3099,24.29,24.29,621,0
|
| 72 |
+
MYCM.US,D,20250225,000000,24.41,24.42,24.41,24.4109,1347,0
|
| 73 |
+
MYCM.US,D,20250227,000000,24.4,24.4,24.3981,24.3981,144,0
|
| 74 |
+
MYCM.US,D,20250228,000000,24.45,24.4755,24.42,24.4755,2516,0
|
| 75 |
+
MYCM.US,D,20250303,000000,24.44,24.44,24.4393,24.4393,4980,0
|
| 76 |
+
MYCM.US,D,20250304,000000,24.4,24.42,24.39,24.3905,8546,0
|
| 77 |
+
MYCM.US,D,20250305,000000,24.32,24.33,24.3192,24.3192,507,0
|
| 78 |
+
MYCM.US,D,20250313,000000,24.09,24.1809,24.09,24.1809,866,0
|
| 79 |
+
MYCM.US,D,20250314,000000,24.19,24.19,24.17,24.17,149,0
|
| 80 |
+
MYCM.US,D,20250317,000000,24.25,24.25,24.21,24.21,295,0
|
| 81 |
+
MYCM.US,D,20250319,000000,24.26,24.3699,24.26,24.3699,1018,0
|
| 82 |
+
MYCM.US,D,20250320,000000,24.37,24.3881,24.3629,24.3629,131392,0
|
| 83 |
+
MYCM.US,D,20250324,000000,24.26,24.27,24.2454,24.2454,395,0
|
| 84 |
+
MYCM.US,D,20250326,000000,24.24,24.24,24.2103,24.2103,350,0
|
| 85 |
+
MYCM.US,D,20250327,000000,24.19,24.1905,24.19,24.1905,1279,0
|
| 86 |
+
MYCM.US,D,20250328,000000,24.31,24.36,24.3,24.3402,1975,0
|
| 87 |
+
MYCM.US,D,20250402,000000,24.38,24.38,24.379,24.379,260,0
|
| 88 |
+
MYCM.US,D,20250404,000000,24.4,24.4,24.3729,24.3729,697,0
|
| 89 |
+
MYCM.US,D,20250407,000000,24.09,24.09,23.9953,23.9953,397,0
|
| 90 |
+
MYCM.US,D,20250408,000000,24.06,24.09,23.7371,23.7371,2930,0
|
| 91 |
+
MYCM.US,D,20250409,000000,23.87,24.0389,23.87,24.0389,3943,0
|
| 92 |
+
MYCM.US,D,20250410,000000,23.91,23.91,23.7237,23.7237,115,0
|
| 93 |
+
MYCM.US,D,20250411,000000,23.52,23.65,23.52,23.65,914,0
|
| 94 |
+
MYCM.US,D,20250416,000000,24.01,24.03,23.9982,23.9982,1818,0
|
| 95 |
+
MYCM.US,D,20250417,000000,24.04,24.04,24.01,24.015,885,0
|
| 96 |
+
MYCM.US,D,20250421,000000,23.92,23.92,23.82,23.82,136,0
|
| 97 |
+
MYCM.US,D,20250425,000000,24.2,24.2291,24.2,24.2291,392,0
|
| 98 |
+
MYCM.US,D,20250430,000000,24.29,24.3125,24.28,24.3125,484,0
|
| 99 |
+
MYCM.US,D,20250501,000000,24.14,24.14,24.1,24.1207,1523,0
|
| 100 |
+
MYCM.US,D,20250505,000000,24.05,24.08,24.03,24.0581,2122,0
|
| 101 |
+
MYCM.US,D,20250506,000000,24.07,24.13,24.07,24.1063,7094,0
|
| 102 |
+
MYCM.US,D,20250507,000000,24.18,24.18,24.162,24.162,15703,0
|
| 103 |
+
MYCM.US,D,20250508,000000,24.12,24.12,24.0561,24.0561,1520,0
|
| 104 |
+
MYCM.US,D,20250509,000000,24.11,24.11,24.06,24.06,1906,0
|
| 105 |
+
MYCM.US,D,20250514,000000,24.03,24.03,23.9763,23.9763,1039,0
|
| 106 |
+
MYCM.US,D,20250516,000000,24.16,24.2,24.16,24.1746,6372,0
|
| 107 |
+
MYCM.US,D,20250519,000000,24.08,24.1754,24.08,24.1754,1402,0
|
| 108 |
+
MYCM.US,D,20250520,000000,24.14,24.14,24.1296,24.1296,100,0
|
| 109 |
+
MYCM.US,D,20250521,000000,23.9138,23.92,23.9138,23.92,336,0
|
| 110 |
+
MYCM.US,D,20250522,000000,24.01,24.0233,24.01,24.0233,601,0
|
| 111 |
+
MYCM.US,D,20250523,000000,24.05,24.0695,24.05,24.0695,160,0
|
| 112 |
+
MYCM.US,D,20250528,000000,24.14,24.1751,24.14,24.1751,190,0
|
| 113 |
+
MYCM.US,D,20250603,000000,24.17,24.183,24.17,24.183,374,0
|
| 114 |
+
MYCM.US,D,20250604,000000,24.3,24.3254,24.3,24.3254,203,0
|
| 115 |
+
MYCM.US,D,20250606,000000,24.18,24.18,24.1377,24.1377,3065,0
|
| 116 |
+
MYCM.US,D,20250609,000000,24.19,24.195,24.19,24.195,536,0
|
| 117 |
+
MYCM.US,D,20250611,000000,24.32,24.32,24.315,24.315,11297,0
|
| 118 |
+
MYCM.US,D,20250613,000000,24.31,24.31,24.302,24.302,446,0
|
| 119 |
+
MYCM.US,D,20250616,000000,24.35,24.35,24.295,24.295,491,0
|
| 120 |
+
MYCM.US,D,20250617,000000,24.35,24.35,24.35,24.35,578,0
|
| 121 |
+
MYCM.US,D,20250620,000000,24.43,24.43,24.425,24.425,501,0
|
| 122 |
+
MYCM.US,D,20250623,000000,24.5,24.5036,24.475,24.475,1425,0
|
| 123 |
+
MYCM.US,D,20250624,000000,24.57,24.58,24.57,24.57,988,0
|
| 124 |
+
MYCM.US,D,20250626,000000,24.62,24.6298,24.62,24.6298,194,0
|
| 125 |
+
MYCM.US,D,20250627,000000,24.6246,24.625,24.6246,24.625,748,0
|
| 126 |
+
MYCM.US,D,20250630,000000,24.68,24.7199,24.68,24.7198,678,0
|
| 127 |
+
MYCM.US,D,20250701,000000,24.64,24.64,24.64,24.64,243,0
|
| 128 |
+
MYCM.US,D,20250702,000000,24.64,24.64,24.6312,24.6312,3513,0
|
| 129 |
+
MYCM.US,D,20250707,000000,24.51,24.51,24.49,24.49,132,0
|
| 130 |
+
MYCM.US,D,20250708,000000,24.44,24.44,24.4247,24.4247,188,0
|
| 131 |
+
MYCM.US,D,20250711,000000,24.42,24.4234,24.42,24.4234,238,0
|
| 132 |
+
MYCM.US,D,20250714,000000,24.44,24.44,24.4341,24.4341,546,0
|
| 133 |
+
MYCM.US,D,20250715,000000,24.39,24.39,24.35,24.35,1330,0
|
| 134 |
+
MYCM.US,D,20250716,000000,24.43,24.43,24.4132,24.4132,251,0
|
| 135 |
+
MYCM.US,D,20250717,000000,24.43,24.4351,24.43,24.4351,594,0
|
| 136 |
+
MYCM.US,D,20250718,000000,24.49,24.49,24.49,24.49,318,0
|
| 137 |
+
MYCM.US,D,20250721,000000,24.6039,24.6039,24.5632,24.5632,248,0
|
| 138 |
+
MYCM.US,D,20250722,000000,24.6,24.6227,24.585,24.6227,1568,0
|
| 139 |
+
MYCM.US,D,20250725,000000,24.6,24.605,24.6,24.605,505,0
|
| 140 |
+
MYCM.US,D,20250729,000000,24.67,24.67,24.665,24.665,205,0
|
| 141 |
+
MYCM.US,D,20250730,000000,24.62,24.6233,24.62,24.6233,1083,0
|
| 142 |
+
MYCM.US,D,20250731,000000,24.65,24.66,24.6391,24.6391,944,0
|
| 143 |
+
MYCM.US,D,20250801,000000,24.74,24.74,24.7349,24.7349,360,0
|
| 144 |
+
MYCM.US,D,20250805,000000,24.76,24.77,24.75,24.7522,1189,0
|
| 145 |
+
MYCM.US,D,20250811,000000,24.72,24.72,24.695,24.695,33198,0
|
| 146 |
+
MYCM.US,D,20250812,000000,24.71,24.7182,24.71,24.7182,328,0
|
| 147 |
+
MYCM.US,D,20250813,000000,24.81,24.81,24.8075,24.8075,984,0
|
| 148 |
+
MYCM.US,D,20250814,000000,24.75,24.77,24.75,24.755,11679,0
|
| 149 |
+
MYCM.US,D,20250815,000000,24.71,24.725,24.71,24.725,1490,0
|
| 150 |
+
MYCM.US,D,20250818,000000,24.72,24.72,24.715,24.715,318,0
|
| 151 |
+
MYCM.US,D,20250821,000000,24.68,24.68,24.6797,24.6797,1318,0
|
| 152 |
+
MYCM.US,D,20250822,000000,24.8354,24.8354,24.8236,24.8236,955,0
|
| 153 |
+
MYCM.US,D,20250825,000000,24.7862,24.79,24.7751,24.7751,1020,0
|
| 154 |
+
MYCM.US,D,20250827,000000,24.77,24.84,24.77,24.8263,5334,0
|
| 155 |
+
MYCM.US,D,20250829,000000,24.82,24.83,24.82,24.8227,203,0
|
| 156 |
+
MYCM.US,D,20250903,000000,24.74,24.7536,24.74,24.7536,1620,0
|
| 157 |
+
MYCM.US,D,20250904,000000,24.82,24.91,24.82,24.8948,2696,0
|
| 158 |
+
MYCM.US,D,20250905,000000,25.02,25.02,25.0013,25.0013,328,0
|
| 159 |
+
MYCM.US,D,20250912,000000,25.1,25.1271,25.1,25.1271,103,0
|
| 160 |
+
MYCM.US,D,20250915,000000,25.19,25.19,25.1832,25.1832,1228,0
|
| 161 |
+
MYCM.US,D,20250917,000000,25.1664,25.1664,25.1466,25.1466,1451,0
|
| 162 |
+
MYCM.US,D,20250918,000000,25.12,25.12,25.1173,25.1173,2637,0
|
| 163 |
+
MYCM.US,D,20250922,000000,25.1,25.1,25.0746,25.0746,457,0
|
| 164 |
+
MYCM.US,D,20250924,000000,25.06,25.06,25.0363,25.0363,588,0
|
| 165 |
+
MYCM.US,D,20250930,000000,25.09,25.096,25.0521,25.0521,1798,0
|
| 166 |
+
MYCM.US,D,20251001,000000,25.0185,25.0422,24.9851,25.0422,519,0
|
| 167 |
+
MYCM.US,D,20251006,000000,24.99,25,24.985,24.985,721,0
|
| 168 |
+
MYCM.US,D,20251007,000000,25.03,25.03,25.0251,25.0251,1022,0
|
| 169 |
+
MYCM.US,D,20251008,000000,25.0137,25.02,25.01,25.01,2633,0
|
| 170 |
+
MYCM.US,D,20251009,000000,24.98,24.98,24.97,24.97,543,0
|
| 171 |
+
MYCM.US,D,20251010,000000,25.04,25.04,25.0141,25.0141,1788,0
|
| 172 |
+
MYCM.US,D,20251013,000000,25.0299,25.07,25.0299,25.07,203,0
|
| 173 |
+
MYCM.US,D,20251014,000000,25.15,25.15,25.135,25.135,1906,0
|
| 174 |
+
MYCM.US,D,20251015,000000,25.17,25.17,25.135,25.135,3416,0
|
| 175 |
+
MYCM.US,D,20251016,000000,25.1912,25.21,25.1912,25.1919,524,0
|
| 176 |
+
MYCM.US,D,20251017,000000,25.19,25.19,25.169,25.169,483,0
|
| 177 |
+
MYCM.US,D,20251020,000000,25.21,25.23,25.21,25.2101,1494,0
|
| 178 |
+
MYCM.US,D,20251021,000000,25.2667,25.2667,25.2214,25.2214,1739,0
|
| 179 |
+
MYCM.US,D,20251022,000000,25.2254,25.2399,25.21,25.225,2936,0
|
| 180 |
+
MYCM.US,D,20251023,000000,25.23,25.23,25.2053,25.2053,968,0
|
| 181 |
+
MYCM.US,D,20251024,000000,25.28,25.28,25.2579,25.2579,1667,0
|
| 182 |
+
MYCM.US,D,20251027,000000,25.28,25.28,25.27,25.27,380,0
|
| 183 |
+
MYCM.US,D,20251030,000000,25.1096,25.1096,25.0792,25.0792,804,0
|
| 184 |
+
MYCM.US,D,20251031,000000,25.06,25.06,25.0409,25.0409,774,0
|
| 185 |
+
MYCM.US,D,20251103,000000,24.9,24.91,24.895,24.895,1036,0
|
| 186 |
+
MYCM.US,D,20251104,000000,24.94,24.96,24.9194,24.9194,1305,0
|
| 187 |
+
MYCM.US,D,20251111,000000,25.0393,25.0393,25.0297,25.0297,403,0
|
| 188 |
+
MYCM.US,D,20251113,000000,24.94,24.94,24.9261,24.9261,151,0
|
| 189 |
+
MYCM.US,D,20251114,000000,24.9,24.9,24.8866,24.8866,263,0
|
| 190 |
+
MYCM.US,D,20251117,000000,24.9,24.92,24.8863,24.8863,2897,0
|
| 191 |
+
MYCM.US,D,20251118,000000,24.92,24.92,24.91,24.91,534,0
|
| 192 |
+
MYCM.US,D,20251119,000000,24.96,24.96,24.9052,24.9052,1283,0
|
| 193 |
+
MYCM.US,D,20251121,000000,24.99,25.0202,24.99,25.0202,103,0
|
| 194 |
+
MYCM.US,D,20251124,000000,25.032,25.09,25.032,25.09,629,0
|
| 195 |
+
MYCM.US,D,20251125,000000,25.13,25.17,25.13,25.1579,4281,0
|
| 196 |
+
MYCM.US,D,20251126,000000,25.17,25.21,25.1599,25.21,3279,0
|
| 197 |
+
MYCM.US,D,20251201,000000,25.01,25.01,25.005,25.005,6490,0
|
| 198 |
+
MYCM.US,D,20251202,000000,25,25.03,25,25.0185,5102,0
|
| 199 |
+
MYCM.US,D,20251203,000000,25.06,25.08,25.06,25.065,2887,0
|
| 200 |
+
MYCM.US,D,20251204,000000,25.0231,25.03,25.0226,25.0226,2781,0
|
| 201 |
+
MYCM.US,D,20251205,000000,25.01,25.01,25.0022,25.0022,114,0
|
| 202 |
+
MYCM.US,D,20251208,000000,24.9735,24.98,24.9735,24.98,1291,0
|
| 203 |
+
MYCM.US,D,20251209,000000,25,25,24.945,24.945,366,0
|
| 204 |
+
MYCM.US,D,20251210,000000,25,25.0424,24.99,25.0424,1915,0
|
| 205 |
+
MYCM.US,D,20251211,000000,25.05,25.05,25.028,25.028,2225,0
|
| 206 |
+
MYCM.US,D,20251212,000000,24.96,24.96,24.955,24.955,4613,0
|
| 207 |
+
MYCM.US,D,20251215,000000,25.01,25.01,24.96,24.965,3870,0
|
| 208 |
+
MYCM.US,D,20251217,000000,24.97,24.99,24.97,24.9825,2992,0
|
| 209 |
+
MYCM.US,D,20251218,000000,24.925,24.955,24.925,24.955,766,0
|
| 210 |
+
MYCM.US,D,20251222,000000,24.92,24.92,24.91,24.91,910,0
|
| 211 |
+
MYCM.US,D,20251223,000000,24.93,24.93,24.915,24.915,790,0
|
| 212 |
+
MYCM.US,D,20251229,000000,25.02,25.05,25.02,25.0376,2898,0
|
| 213 |
+
MYCM.US,D,20251230,000000,25.01,25.05,25.01,25.015,1158,0
|
| 214 |
+
MYCM.US,D,20251231,000000,25.01,25.01,24.9541,24.9541,404,0
|
| 215 |
+
MYCM.US,D,20260106,000000,24.9831,25.02,24.9831,25.0048,1755,0
|
| 216 |
+
MYCM.US,D,20260107,000000,25.03,25.03,25.0145,25.0145,608,0
|
| 217 |
+
MYCM.US,D,20260109,000000,25.0099,25.01,25.0099,25.0099,1013,0
|
| 218 |
+
MYCM.US,D,20260112,000000,24.98,24.99,24.98,24.9803,2880,0
|
| 219 |
+
MYCM.US,D,20260113,000000,25.0298,25.0298,25.0265,25.0265,1181,0
|
| 220 |
+
MYCM.US,D,20260114,000000,25.07,25.08,25.0646,25.065,4261,0
|
| 221 |
+
MYCM.US,D,20260115,000000,25.04,25.04,25.035,25.035,650,0
|
| 222 |
+
MYCM.US,D,20260116,000000,25.01,25.01,24.9752,24.9752,1464,0
|
| 223 |
+
MYCM.US,D,20260120,000000,24.9,24.9,24.8772,24.8799,663,0
|
| 224 |
+
MYCM.US,D,20260123,000000,24.995,25.02,24.995,25.015,1432,0
|
| 225 |
+
MYCM.US,D,20260126,000000,25.04,25.04,25.0294,25.0294,203,0
|
| 226 |
+
MYCM.US,D,20260127,000000,25.04,25.04,25.02,25.025,1153,0
|
| 227 |
+
MYCM.US,D,20260128,000000,25,25.01,24.98,25.0031,2297,0
|
| 228 |
+
MYCM.US,D,20260129,000000,25,25.03,25,25.0227,803,0
|
| 229 |
+
MYCM.US,D,20260130,000000,25.01,25.03,25.01,25.0248,1822,0
|
| 230 |
+
MYCM.US,D,20260202,000000,24.9038,24.9038,24.8999,24.8999,1493,0
|
| 231 |
+
MYCM.US,D,20260203,000000,24.885,24.92,24.885,24.905,1426,0
|
| 232 |
+
MYCM.US,D,20260204,000000,24.9,24.9,24.8989,24.8989,519,0
|
| 233 |
+
MYCM.US,D,20260205,000000,24.99,24.99,24.99,24.99,190,0
|
| 234 |
+
MYCM.US,D,20260206,000000,24.995,25.0056,24.995,25.0056,218,0
|
| 235 |
+
MYCM.US,D,20260209,000000,25.0102,25.0102,25.008,25.008,203,0
|
| 236 |
+
MYCM.US,D,20260210,000000,25.05,25.05,25.0442,25.05,269,0
|
| 237 |
+
MYCM.US,D,20260211,000000,25.02,25.06,25.02,25.03,6570,0
|
| 238 |
+
MYCM.US,D,20260212,000000,25.1066,25.11,25.1,25.11,671,0
|
| 239 |
+
MYCM.US,D,20260217,000000,25.205,25.205,25.2,25.2,174,0
|
| 240 |
+
MYCM.US,D,20260218,000000,25.17,25.18,25.17,25.18,658,0
|
daily/us/nasdaq etfs/mycn.us.txt
ADDED
|
@@ -0,0 +1,252 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MYCN.US,D,20241002,000000,24.9778,24.9778,24.9778,24.9778,1,0
|
| 3 |
+
MYCN.US,D,20241003,000000,24.9011,24.9011,24.9011,24.9011,1,0
|
| 4 |
+
MYCN.US,D,20241004,000000,24.75,24.75,24.7466,24.7466,161,0
|
| 5 |
+
MYCN.US,D,20241007,000000,24.6409,24.6409,24.6409,24.6409,30,0
|
| 6 |
+
MYCN.US,D,20241008,000000,24.68,24.69,24.6699,24.685,9637,0
|
| 7 |
+
MYCN.US,D,20241009,000000,24.65,24.65,24.635,24.635,102,0
|
| 8 |
+
MYCN.US,D,20241010,000000,24.635,24.635,24.635,24.635,30,0
|
| 9 |
+
MYCN.US,D,20241011,000000,24.66,24.68,24.6485,24.6485,4465,0
|
| 10 |
+
MYCN.US,D,20241014,000000,24.64,24.64,24.64,24.64,30,0
|
| 11 |
+
MYCN.US,D,20241015,000000,24.7509,24.7509,24.7355,24.7355,475,0
|
| 12 |
+
MYCN.US,D,20241016,000000,24.81,24.81,24.795,24.7955,919,0
|
| 13 |
+
MYCN.US,D,20241017,000000,24.68,24.68,24.6548,24.6548,397,0
|
| 14 |
+
MYCN.US,D,20241018,000000,24.7,24.7,24.6627,24.6627,3376,0
|
| 15 |
+
MYCN.US,D,20241021,000000,24.56,24.56,24.4323,24.4323,5940,0
|
| 16 |
+
MYCN.US,D,20241022,000000,24.46,24.46,24.4254,24.44,4862,0
|
| 17 |
+
MYCN.US,D,20241023,000000,24.36,24.38,24.34,24.37,12915,0
|
| 18 |
+
MYCN.US,D,20241024,000000,24.4,24.46,24.4,24.4248,3050,0
|
| 19 |
+
MYCN.US,D,20241025,000000,24.48,24.48,24.3746,24.3746,425,0
|
| 20 |
+
MYCN.US,D,20241028,000000,24.4,24.4,24.33,24.3494,5490,0
|
| 21 |
+
MYCN.US,D,20241029,000000,24.26,24.3778,24.26,24.3778,3394,0
|
| 22 |
+
MYCN.US,D,20241030,000000,24.42,24.45,24.3274,24.3274,5065,0
|
| 23 |
+
MYCN.US,D,20241031,000000,24.3,24.3,24.2767,24.2767,829,0
|
| 24 |
+
MYCN.US,D,20241101,000000,24.1,24.1,24.07,24.07,1573,0
|
| 25 |
+
MYCN.US,D,20241104,000000,24.18,24.1995,24.18,24.1995,576,0
|
| 26 |
+
MYCN.US,D,20241105,000000,24.28,24.3,24.28,24.2873,10593,0
|
| 27 |
+
MYCN.US,D,20241106,000000,24.07,24.08,24.07,24.0725,771,0
|
| 28 |
+
MYCN.US,D,20241107,000000,24.3,24.345,24.3,24.345,5602,0
|
| 29 |
+
MYCN.US,D,20241108,000000,24.37,24.3903,24.37,24.3903,724,0
|
| 30 |
+
MYCN.US,D,20241112,000000,24.16,24.16,24.1588,24.1588,1546,0
|
| 31 |
+
MYCN.US,D,20241113,000000,24.11,24.11,24.1027,24.1027,1121,0
|
| 32 |
+
MYCN.US,D,20241114,000000,24.09,24.0909,24.09,24.0909,263,0
|
| 33 |
+
MYCN.US,D,20241118,000000,24.13,24.17,24.13,24.1551,2793,0
|
| 34 |
+
MYCN.US,D,20241121,000000,24.19,24.19,24.1501,24.1501,321,0
|
| 35 |
+
MYCN.US,D,20241125,000000,24.44,24.44,24.4306,24.4306,1176,0
|
| 36 |
+
MYCN.US,D,20241126,000000,24.37,24.3745,24.37,24.3745,1489,0
|
| 37 |
+
MYCN.US,D,20241202,000000,24.5,24.52,24.5,24.5147,909,0
|
| 38 |
+
MYCN.US,D,20241203,000000,24.53,24.53,24.4573,24.4573,1104,0
|
| 39 |
+
MYCN.US,D,20241204,000000,24.55,24.555,24.55,24.555,891,0
|
| 40 |
+
MYCN.US,D,20241205,000000,24.52,24.56,24.511,24.5399,5946,0
|
| 41 |
+
MYCN.US,D,20241210,000000,24.54,24.5699,24.51,24.525,13780,0
|
| 42 |
+
MYCN.US,D,20241211,000000,24.55,24.55,24.486,24.486,1634,0
|
| 43 |
+
MYCN.US,D,20241212,000000,24.43,24.43,24.3707,24.3707,400,0
|
| 44 |
+
MYCN.US,D,20241213,000000,24.28,24.28,24.25,24.27,1396,0
|
| 45 |
+
MYCN.US,D,20241216,000000,24.3,24.3025,24.3,24.3025,976,0
|
| 46 |
+
MYCN.US,D,20241217,000000,24.3,24.3,24.2877,24.2877,2800,0
|
| 47 |
+
MYCN.US,D,20241218,000000,24.3,24.3,24.0326,24.0326,2775,0
|
| 48 |
+
MYCN.US,D,20241219,000000,23.84,23.86,23.81,23.831,7793,0
|
| 49 |
+
MYCN.US,D,20241220,000000,23.98,23.98,23.93,23.93,2979,0
|
| 50 |
+
MYCN.US,D,20241223,000000,23.89,23.89,23.8487,23.8653,1919,0
|
| 51 |
+
MYCN.US,D,20241224,000000,23.84,23.9088,23.84,23.9088,351,0
|
| 52 |
+
MYCN.US,D,20241226,000000,23.95,23.96,23.94,23.94,3733,0
|
| 53 |
+
MYCN.US,D,20241227,000000,23.91,23.91,23.855,23.8581,1907,0
|
| 54 |
+
MYCN.US,D,20241230,000000,23.95,23.964,23.94,23.964,604,0
|
| 55 |
+
MYCN.US,D,20241231,000000,23.97,23.97,23.9,23.9,100,0
|
| 56 |
+
MYCN.US,D,20250102,000000,23.97,23.97,23.9027,23.9027,100,0
|
| 57 |
+
MYCN.US,D,20250103,000000,23.91,23.91,23.8408,23.8408,1122,0
|
| 58 |
+
MYCN.US,D,20250106,000000,23.8289,23.8289,23.79,23.7998,2020,0
|
| 59 |
+
MYCN.US,D,20250107,000000,23.7789,23.7789,23.68,23.6905,1389,0
|
| 60 |
+
MYCN.US,D,20250108,000000,23.72,23.7201,23.72,23.7201,334,0
|
| 61 |
+
MYCN.US,D,20250110,000000,23.68,23.69,23.54,23.556,20856,0
|
| 62 |
+
MYCN.US,D,20250113,000000,23.52,23.52,23.5,23.505,2932,0
|
| 63 |
+
MYCN.US,D,20250114,000000,23.49,23.5037,23.49,23.5037,495,0
|
| 64 |
+
MYCN.US,D,20250115,000000,23.77,23.77,23.7504,23.7504,691,0
|
| 65 |
+
MYCN.US,D,20250116,000000,23.84,23.84,23.8252,23.8252,1225,0
|
| 66 |
+
MYCN.US,D,20250117,000000,23.86,23.86,23.8322,23.8322,439,0
|
| 67 |
+
MYCN.US,D,20250121,000000,23.93,23.9598,23.91,23.9598,1038,0
|
| 68 |
+
MYCN.US,D,20250122,000000,23.89,23.93,23.89,23.8957,10876,0
|
| 69 |
+
MYCN.US,D,20250123,000000,23.84,23.87,23.84,23.8567,2879,0
|
| 70 |
+
MYCN.US,D,20250124,000000,23.906,23.91,23.906,23.91,209,0
|
| 71 |
+
MYCN.US,D,20250129,000000,24.02,24.02,23.98,24.0067,1265,0
|
| 72 |
+
MYCN.US,D,20250130,000000,24.07,24.07,24.02,24.0434,1423,0
|
| 73 |
+
MYCN.US,D,20250131,000000,24.06,24.06,23.97,23.974,2358,0
|
| 74 |
+
MYCN.US,D,20250203,000000,23.95,23.95,23.87,23.8869,1424,0
|
| 75 |
+
MYCN.US,D,20250204,000000,23.96,23.9692,23.96,23.963,1194,0
|
| 76 |
+
MYCN.US,D,20250205,000000,24.13,24.13,24.095,24.095,626,0
|
| 77 |
+
MYCN.US,D,20250206,000000,24.07,24.07,24.0501,24.0501,270,0
|
| 78 |
+
MYCN.US,D,20250210,000000,24.01,24.01,23.96,23.9709,1391,0
|
| 79 |
+
MYCN.US,D,20250211,000000,23.9305,23.95,23.9305,23.94,1335,0
|
| 80 |
+
MYCN.US,D,20250213,000000,23.96,23.9873,23.96,23.9873,100,0
|
| 81 |
+
MYCN.US,D,20250214,000000,24.11,24.11,24.0804,24.0804,100,0
|
| 82 |
+
MYCN.US,D,20250218,000000,24,24,23.98,23.98,560,0
|
| 83 |
+
MYCN.US,D,20250219,000000,23.98,24.0109,23.98,24.0109,102,0
|
| 84 |
+
MYCN.US,D,20250220,000000,24.05,24.08,24.05,24.06,1265,0
|
| 85 |
+
MYCN.US,D,20250221,000000,24.14,24.16,24.14,24.1522,435,0
|
| 86 |
+
MYCN.US,D,20250224,000000,24.19,24.22,24.16,24.21,2347,0
|
| 87 |
+
MYCN.US,D,20250225,000000,24.33,24.36,24.33,24.35,1423,0
|
| 88 |
+
MYCN.US,D,20250226,000000,24.34,24.393,24.34,24.393,566,0
|
| 89 |
+
MYCN.US,D,20250227,000000,24.34,24.34,24.32,24.3296,572,0
|
| 90 |
+
MYCN.US,D,20250228,000000,24.38,24.407,24.36,24.407,400,0
|
| 91 |
+
MYCN.US,D,20250303,000000,24.31,24.4,24.31,24.3723,10485,0
|
| 92 |
+
MYCN.US,D,20250304,000000,24.39,24.39,24.3187,24.3187,10791,0
|
| 93 |
+
MYCN.US,D,20250305,000000,24.28,24.28,24.24,24.24,1479,0
|
| 94 |
+
MYCN.US,D,20250306,000000,24.16,24.182,24.16,24.182,101,0
|
| 95 |
+
MYCN.US,D,20250311,000000,24.09,24.09,24.0865,24.0865,206,0
|
| 96 |
+
MYCN.US,D,20250312,000000,24.06,24.06,24.0204,24.0204,2733,0
|
| 97 |
+
MYCN.US,D,20250313,000000,24,24.0844,23.98,24.0844,711,0
|
| 98 |
+
MYCN.US,D,20250314,000000,24.1,24.1,24.0792,24.0792,217,0
|
| 99 |
+
MYCN.US,D,20250317,000000,24.1264,24.1264,24.12,24.12,100,0
|
| 100 |
+
MYCN.US,D,20250318,000000,24.14,24.17,24.14,24.17,473,0
|
| 101 |
+
MYCN.US,D,20250319,000000,24.17,24.29,24.17,24.29,2225,0
|
| 102 |
+
MYCN.US,D,20250320,000000,24.33,24.3389,24.2783,24.2783,143725,0
|
| 103 |
+
MYCN.US,D,20250324,000000,24.17,24.21,24.15,24.15,2529,0
|
| 104 |
+
MYCN.US,D,20250326,000000,24.12,24.12,24.11,24.11,2389,0
|
| 105 |
+
MYCN.US,D,20250327,000000,24.05,24.0802,24.05,24.0802,2551,0
|
| 106 |
+
MYCN.US,D,20250328,000000,24.195,24.24,24.195,24.24,1055,0
|
| 107 |
+
MYCN.US,D,20250331,000000,24.255,24.2644,24.255,24.2644,274,0
|
| 108 |
+
MYCN.US,D,20250401,000000,24.27,24.29,24.2319,24.2319,764,0
|
| 109 |
+
MYCN.US,D,20250402,000000,24.2823,24.29,24.2806,24.2806,818,0
|
| 110 |
+
MYCN.US,D,20250403,000000,24.36,24.36,24.3334,24.3334,675,0
|
| 111 |
+
MYCN.US,D,20250404,000000,24.28,24.28,24.2601,24.2601,419,0
|
| 112 |
+
MYCN.US,D,20250407,000000,23.96,23.96,23.8589,23.8589,225,0
|
| 113 |
+
MYCN.US,D,20250408,000000,23.89,23.89,23.5821,23.5821,1153,0
|
| 114 |
+
MYCN.US,D,20250411,000000,23.35,23.53,23.35,23.505,2453,0
|
| 115 |
+
MYCN.US,D,20250414,000000,23.7319,23.7319,23.6616,23.6616,245,0
|
| 116 |
+
MYCN.US,D,20250415,000000,23.79,23.79,23.775,23.775,235,0
|
| 117 |
+
MYCN.US,D,20250416,000000,23.84,23.92,23.84,23.8847,9181,0
|
| 118 |
+
MYCN.US,D,20250417,000000,23.85,23.8619,23.85,23.8619,475,0
|
| 119 |
+
MYCN.US,D,20250421,000000,23.81,23.81,23.665,23.665,564,0
|
| 120 |
+
MYCN.US,D,20250424,000000,23.92,24,23.92,24,246,0
|
| 121 |
+
MYCN.US,D,20250425,000000,24.08,24.115,24.08,24.115,365,0
|
| 122 |
+
MYCN.US,D,20250428,000000,24.17,24.1751,24.17,24.1751,332,0
|
| 123 |
+
MYCN.US,D,20250429,000000,24.21,24.22,24.21,24.215,1375,0
|
| 124 |
+
MYCN.US,D,20250430,000000,24.15,24.1725,24.15,24.1725,548,0
|
| 125 |
+
MYCN.US,D,20250501,000000,23.98,23.98,23.9639,23.9639,2576,0
|
| 126 |
+
MYCN.US,D,20250505,000000,23.83,23.8873,23.83,23.8873,254,0
|
| 127 |
+
MYCN.US,D,20250506,000000,23.9,23.9438,23.9,23.9438,6204,0
|
| 128 |
+
MYCN.US,D,20250507,000000,24.0199,24.0199,24.0019,24.0019,108,0
|
| 129 |
+
MYCN.US,D,20250508,000000,23.92,23.93,23.8875,23.8875,4328,0
|
| 130 |
+
MYCN.US,D,20250509,000000,23.97,23.97,23.89,23.89,4094,0
|
| 131 |
+
MYCN.US,D,20250512,000000,23.92,23.92,23.8788,23.8788,209,0
|
| 132 |
+
MYCN.US,D,20250514,000000,23.86,23.86,23.8006,23.8006,2374,0
|
| 133 |
+
MYCN.US,D,20250515,000000,23.96,23.9626,23.96,23.9626,2407,0
|
| 134 |
+
MYCN.US,D,20250516,000000,24.01,24.04,24,24.0326,7970,0
|
| 135 |
+
MYCN.US,D,20250519,000000,23.9,24.0106,23.9,24.0106,11911,0
|
| 136 |
+
MYCN.US,D,20250521,000000,23.7284,23.75,23.7284,23.73,1894,0
|
| 137 |
+
MYCN.US,D,20250522,000000,23.83,23.8527,23.83,23.8527,5060,0
|
| 138 |
+
MYCN.US,D,20250523,000000,23.84,23.8845,23.84,23.8845,2253,0
|
| 139 |
+
MYCN.US,D,20250527,000000,24.04,24.0421,24.01,24.0421,350,0
|
| 140 |
+
MYCN.US,D,20250528,000000,23.95,23.98,23.95,23.9698,1135,0
|
| 141 |
+
MYCN.US,D,20250529,000000,24.09,24.09,24.0733,24.0733,555,0
|
| 142 |
+
MYCN.US,D,20250530,000000,24.14,24.14,24.1259,24.1259,1201,0
|
| 143 |
+
MYCN.US,D,20250603,000000,24.01,24.01,23.98,23.9961,3309,0
|
| 144 |
+
MYCN.US,D,20250604,000000,24.13,24.1452,24.13,24.1452,1013,0
|
| 145 |
+
MYCN.US,D,20250605,000000,24.16,24.17,24.075,24.075,16946,0
|
| 146 |
+
MYCN.US,D,20250606,000000,24,24.02,23.9593,23.9593,26014,0
|
| 147 |
+
MYCN.US,D,20250609,000000,24.01,24.01,24.0049,24.0049,537,0
|
| 148 |
+
MYCN.US,D,20250611,000000,24.13,24.16,24.1,24.15,14406,0
|
| 149 |
+
MYCN.US,D,20250612,000000,24.25,24.25,24.23,24.2466,407,0
|
| 150 |
+
MYCN.US,D,20250616,000000,24.18,24.18,24.115,24.115,1431,0
|
| 151 |
+
MYCN.US,D,20250617,000000,24.1884,24.2,24.185,24.185,3539,0
|
| 152 |
+
MYCN.US,D,20250620,000000,24.26,24.26,24.2442,24.2442,868,0
|
| 153 |
+
MYCN.US,D,20250623,000000,24.35,24.35,24.315,24.315,2041,0
|
| 154 |
+
MYCN.US,D,20250624,000000,24.42,24.42,24.4105,24.4105,253,0
|
| 155 |
+
MYCN.US,D,20250625,000000,24.4,24.41,24.3889,24.3889,504,0
|
| 156 |
+
MYCN.US,D,20250626,000000,24.41,24.5,24.41,24.476,1891,0
|
| 157 |
+
MYCN.US,D,20250627,000000,24.45,24.45,24.4483,24.4483,638,0
|
| 158 |
+
MYCN.US,D,20250630,000000,24.524,24.5679,24.524,24.5679,822,0
|
| 159 |
+
MYCN.US,D,20250707,000000,24.34,24.34,24.325,24.325,612,0
|
| 160 |
+
MYCN.US,D,20250708,000000,24.27,24.27,24.2544,24.2544,1113,0
|
| 161 |
+
MYCN.US,D,20250711,000000,24.26,24.27,24.26,24.27,415,0
|
| 162 |
+
MYCN.US,D,20250714,000000,24.26,24.27,24.2547,24.2547,989,0
|
| 163 |
+
MYCN.US,D,20250715,000000,24.17,24.17,24.17,24.17,510,0
|
| 164 |
+
MYCN.US,D,20250716,000000,24.21,24.2253,24.21,24.2253,952,0
|
| 165 |
+
MYCN.US,D,20250717,000000,24.25,24.2584,24.25,24.2584,213,0
|
| 166 |
+
MYCN.US,D,20250721,000000,24.4367,24.4367,24.405,24.405,1472,0
|
| 167 |
+
MYCN.US,D,20250722,000000,24.44,24.4633,24.42,24.4633,1535,0
|
| 168 |
+
MYCN.US,D,20250724,000000,24.39,24.42,24.3761,24.3761,8869,0
|
| 169 |
+
MYCN.US,D,20250725,000000,24.4,24.4506,24.4,24.4506,316,0
|
| 170 |
+
MYCN.US,D,20250729,000000,24.52,24.5201,24.52,24.5201,247,0
|
| 171 |
+
MYCN.US,D,20250730,000000,24.53,24.53,24.47,24.4712,1866,0
|
| 172 |
+
MYCN.US,D,20250731,000000,24.53,24.56,24.489,24.489,5099,0
|
| 173 |
+
MYCN.US,D,20250801,000000,24.6,24.6,24.6,24.6,376,0
|
| 174 |
+
MYCN.US,D,20250806,000000,24.56,24.6254,24.56,24.6254,228,0
|
| 175 |
+
MYCN.US,D,20250812,000000,24.56,24.565,24.56,24.565,163,0
|
| 176 |
+
MYCN.US,D,20250813,000000,24.66,24.67,24.66,24.6649,1123,0
|
| 177 |
+
MYCN.US,D,20250814,000000,24.62,24.62,24.59,24.5968,11158,0
|
| 178 |
+
MYCN.US,D,20250815,000000,24.59,24.59,24.57,24.57,2199,0
|
| 179 |
+
MYCN.US,D,20250818,000000,24.54,24.54,24.5397,24.5397,1523,0
|
| 180 |
+
MYCN.US,D,20250821,000000,24.5195,24.52,24.51,24.5139,1933,0
|
| 181 |
+
MYCN.US,D,20250825,000000,24.64,24.64,24.6301,24.6301,542,0
|
| 182 |
+
MYCN.US,D,20250827,000000,24.7,24.7,24.685,24.685,668,0
|
| 183 |
+
MYCN.US,D,20250828,000000,24.73,24.74,24.715,24.715,2758,0
|
| 184 |
+
MYCN.US,D,20250902,000000,24.47,24.4954,24.47,24.4954,493,0
|
| 185 |
+
MYCN.US,D,20250903,000000,24.59,24.61,24.58,24.6,914,0
|
| 186 |
+
MYCN.US,D,20250904,000000,24.76,24.76,24.76,24.76,1425,0
|
| 187 |
+
MYCN.US,D,20250905,000000,24.88,24.8812,24.88,24.8812,356,0
|
| 188 |
+
MYCN.US,D,20250915,000000,25.09,25.1,25.09,25.0919,1242,0
|
| 189 |
+
MYCN.US,D,20250916,000000,25.095,25.1092,25.095,25.095,489,0
|
| 190 |
+
MYCN.US,D,20250917,000000,25.0696,25.07,25.055,25.055,2405,0
|
| 191 |
+
MYCN.US,D,20250918,000000,25.01,25.0123,25.01,25.0123,3170,0
|
| 192 |
+
MYCN.US,D,20250919,000000,25,25.005,25,25.005,273,0
|
| 193 |
+
MYCN.US,D,20250925,000000,24.82,24.865,24.82,24.865,557,0
|
| 194 |
+
MYCN.US,D,20251001,000000,24.8879,24.9372,24.8879,24.9372,115,0
|
| 195 |
+
MYCN.US,D,20251002,000000,24.96,24.9796,24.96,24.9796,9074,0
|
| 196 |
+
MYCN.US,D,20251006,000000,24.89,24.89,24.88,24.88,3170,0
|
| 197 |
+
MYCN.US,D,20251007,000000,24.91,24.92,24.907,24.907,1337,0
|
| 198 |
+
MYCN.US,D,20251008,000000,24.9,24.9,24.894,24.894,817,0
|
| 199 |
+
MYCN.US,D,20251009,000000,24.87,24.88,24.8473,24.8473,5223,0
|
| 200 |
+
MYCN.US,D,20251010,000000,24.9,24.9,24.8962,24.8962,1183,0
|
| 201 |
+
MYCN.US,D,20251014,000000,25.05,25.05,25.025,25.025,1490,0
|
| 202 |
+
MYCN.US,D,20251015,000000,25.0447,25.045,25.0447,25.045,1103,0
|
| 203 |
+
MYCN.US,D,20251017,000000,25.08,25.08,25.08,25.08,283,0
|
| 204 |
+
MYCN.US,D,20251022,000000,25.1486,25.15,25.1351,25.1351,1648,0
|
| 205 |
+
MYCN.US,D,20251027,000000,25.17,25.2,25.17,25.195,4824,0
|
| 206 |
+
MYCN.US,D,20251028,000000,25.2,25.2,25.195,25.195,416,0
|
| 207 |
+
MYCN.US,D,20251031,000000,24.94,24.94,24.9275,24.9275,375,0
|
| 208 |
+
MYCN.US,D,20251103,000000,24.77,24.78,24.765,24.765,1018,0
|
| 209 |
+
MYCN.US,D,20251104,000000,24.78,24.83,24.78,24.7875,1313,0
|
| 210 |
+
MYCN.US,D,20251117,000000,24.77,24.77,24.7465,24.7465,103,0
|
| 211 |
+
MYCN.US,D,20251118,000000,24.77,24.78,24.7696,24.7696,532,0
|
| 212 |
+
MYCN.US,D,20251119,000000,24.78,24.78,24.75,24.7695,329,0
|
| 213 |
+
MYCN.US,D,20251124,000000,24.97,24.98,24.95,24.9716,4330,0
|
| 214 |
+
MYCN.US,D,20251125,000000,25.05,25.06,25.0441,25.0441,4208,0
|
| 215 |
+
MYCN.US,D,20251201,000000,24.87,24.9,24.87,24.885,7139,0
|
| 216 |
+
MYCN.US,D,20251202,000000,24.89,24.92,24.89,24.9038,975,0
|
| 217 |
+
MYCN.US,D,20251203,000000,24.95,24.97,24.95,24.9552,4353,0
|
| 218 |
+
MYCN.US,D,20251204,000000,24.91,24.91,24.9068,24.9068,2212,0
|
| 219 |
+
MYCN.US,D,20251208,000000,24.8584,24.8584,24.85,24.855,1884,0
|
| 220 |
+
MYCN.US,D,20251209,000000,24.817,24.82,24.817,24.82,213,0
|
| 221 |
+
MYCN.US,D,20251210,000000,24.92,24.925,24.92,24.925,778,0
|
| 222 |
+
MYCN.US,D,20251211,000000,24.94,24.94,24.908,24.908,1870,0
|
| 223 |
+
MYCN.US,D,20251212,000000,24.81,24.81,24.805,24.805,773,0
|
| 224 |
+
MYCN.US,D,20251215,000000,24.82,24.84,24.82,24.8204,765,0
|
| 225 |
+
MYCN.US,D,20251217,000000,24.8378,24.8416,24.8378,24.8416,320,0
|
| 226 |
+
MYCN.US,D,20251218,000000,24.8299,24.8299,24.81,24.8172,1746,0
|
| 227 |
+
MYCN.US,D,20251222,000000,24.76,24.77,24.76,24.77,302,0
|
| 228 |
+
MYCN.US,D,20251223,000000,24.8,24.8,24.7752,24.7752,401,0
|
| 229 |
+
MYCN.US,D,20251229,000000,24.8995,24.93,24.8995,24.9126,1907,0
|
| 230 |
+
MYCN.US,D,20251231,000000,24.8726,24.8726,24.815,24.815,331,0
|
| 231 |
+
MYCN.US,D,20260106,000000,24.87,24.88,24.8648,24.8648,878,0
|
| 232 |
+
MYCN.US,D,20260107,000000,24.89,24.89,24.8759,24.8759,1598,0
|
| 233 |
+
MYCN.US,D,20260109,000000,24.88,24.88,24.8702,24.8702,577,0
|
| 234 |
+
MYCN.US,D,20260112,000000,24.85,24.85,24.84,24.84,1836,0
|
| 235 |
+
MYCN.US,D,20260113,000000,24.89,24.8962,24.89,24.8962,335,0
|
| 236 |
+
MYCN.US,D,20260114,000000,24.94,24.95,24.9328,24.9328,1463,0
|
| 237 |
+
MYCN.US,D,20260115,000000,24.92,24.92,24.8994,24.8994,1323,0
|
| 238 |
+
MYCN.US,D,20260116,000000,24.85,24.85,24.8376,24.8376,1245,0
|
| 239 |
+
MYCN.US,D,20260123,000000,24.884,24.884,24.8743,24.8743,223,0
|
| 240 |
+
MYCN.US,D,20260127,000000,24.91,24.91,24.8816,24.8816,1885,0
|
| 241 |
+
MYCN.US,D,20260128,000000,24.85,24.87,24.845,24.8606,2804,0
|
| 242 |
+
MYCN.US,D,20260129,000000,24.85,24.8794,24.85,24.8794,954,0
|
| 243 |
+
MYCN.US,D,20260130,000000,24.86,24.8786,24.86,24.8786,1545,0
|
| 244 |
+
MYCN.US,D,20260202,000000,24.8,24.8,24.74,24.7428,2740,0
|
| 245 |
+
MYCN.US,D,20260203,000000,24.72,24.759,24.72,24.75,1618,0
|
| 246 |
+
MYCN.US,D,20260204,000000,24.74,24.74,24.74,24.74,258,0
|
| 247 |
+
MYCN.US,D,20260205,000000,24.849,24.849,24.84,24.84,1459,0
|
| 248 |
+
MYCN.US,D,20260206,000000,24.85,24.85,24.8432,24.8489,947,0
|
| 249 |
+
MYCN.US,D,20260209,000000,24.86,24.86,24.8554,24.8571,1051,0
|
| 250 |
+
MYCN.US,D,20260210,000000,24.908,24.91,24.908,24.91,556,0
|
| 251 |
+
MYCN.US,D,20260211,000000,24.8966,24.8966,24.8866,24.8866,1960,0
|
| 252 |
+
MYCN.US,D,20260218,000000,25.06,25.06,25.05,25.05,934,0
|
daily/us/nasdaq etfs/nowl.us.txt
ADDED
|
@@ -0,0 +1,151 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NOWL.US,D,20250716,000000,25.11,25.27,25.05,25.2514,1261,0
|
| 3 |
+
NOWL.US,D,20250717,000000,25.0284,25.15,24.78,24.8611,2379,0
|
| 4 |
+
NOWL.US,D,20250718,000000,24.87,25.0155,24.54,25.0155,11408,0
|
| 5 |
+
NOWL.US,D,20250721,000000,25.1392,25.38,24.812,24.9659,30146,0
|
| 6 |
+
NOWL.US,D,20250722,000000,25.56,25.56,24.9115,25.0613,10571,0
|
| 7 |
+
NOWL.US,D,20250723,000000,24.5377,25.0599,24.5377,24.756,75891,0
|
| 8 |
+
NOWL.US,D,20250724,000000,28.72,29.0087,26.04,26.8725,82706,0
|
| 9 |
+
NOWL.US,D,20250725,000000,27.37,27.37,25,25.1853,42712,0
|
| 10 |
+
NOWL.US,D,20250728,000000,25.9,26.56,25.76,26.3,29319,0
|
| 11 |
+
NOWL.US,D,20250729,000000,26.76,27.15,25.95,26.4401,30106,0
|
| 12 |
+
NOWL.US,D,20250730,000000,26.73,26.73,25.406,25.6423,22999,0
|
| 13 |
+
NOWL.US,D,20250731,000000,25.2,25.2,23.57,23.7898,30610,0
|
| 14 |
+
NOWL.US,D,20250801,000000,22.68,22.9384,22.275,22.3128,21868,0
|
| 15 |
+
NOWL.US,D,20250804,000000,23.495,23.495,22.5,22.7616,5887,0
|
| 16 |
+
NOWL.US,D,20250805,000000,23.15,23.15,21.8425,21.8425,6730,0
|
| 17 |
+
NOWL.US,D,20250806,000000,22.1,22.1956,21.8764,22.1956,14232,0
|
| 18 |
+
NOWL.US,D,20250807,000000,22.369,22.6586,19.925,20.5,56049,0
|
| 19 |
+
NOWL.US,D,20250808,000000,20.6483,20.76,19.77,20.3329,29840,0
|
| 20 |
+
NOWL.US,D,20250811,000000,20.43,20.6,19.33,19.7,32102,0
|
| 21 |
+
NOWL.US,D,20250812,000000,19.41,19.59,18.87,19.3929,34571,0
|
| 22 |
+
NOWL.US,D,20250813,000000,19.61,19.98,19,19.8647,70264,0
|
| 23 |
+
NOWL.US,D,20250814,000000,19.67,19.75,19.08,19.265,33296,0
|
| 24 |
+
NOWL.US,D,20250815,000000,19.4948,19.98,19.28,19.9399,61134,0
|
| 25 |
+
NOWL.US,D,20250818,000000,20.19,21.1096,20.01,21.1096,105569,0
|
| 26 |
+
NOWL.US,D,20250819,000000,21.41,21.42,20.601,20.8694,122083,0
|
| 27 |
+
NOWL.US,D,20250820,000000,20.56,21.38,20.56,21.0931,43907,0
|
| 28 |
+
NOWL.US,D,20250821,000000,20.77,20.77,20.2501,20.4945,12363,0
|
| 29 |
+
NOWL.US,D,20250822,000000,20.0658,21.3686,20.0658,20.835,44560,0
|
| 30 |
+
NOWL.US,D,20250825,000000,21.3,21.3,20.4478,20.5469,36097,0
|
| 31 |
+
NOWL.US,D,20250826,000000,20.27,20.4182,19.41,19.8741,69358,0
|
| 32 |
+
NOWL.US,D,20250827,000000,20.25,21,20.25,21,51702,0
|
| 33 |
+
NOWL.US,D,20250828,000000,21.18,23.03,20.95,22.7728,132832,0
|
| 34 |
+
NOWL.US,D,20250829,000000,22.7529,22.9225,21.88,22.1511,51613,0
|
| 35 |
+
NOWL.US,D,20250902,000000,21.66,21.95,21.2017,21.9037,28542,0
|
| 36 |
+
NOWL.US,D,20250903,000000,21.9,22.3,21.5,22.3,23284,0
|
| 37 |
+
NOWL.US,D,20250904,000000,21.58,21.58,20.29,21.2155,58174,0
|
| 38 |
+
NOWL.US,D,20250905,000000,21.69,22.0299,21.341,21.9,13296,0
|
| 39 |
+
NOWL.US,D,20250908,000000,21.9,23.4,21.9,23.01,48463,0
|
| 40 |
+
NOWL.US,D,20250909,000000,23.72,23.72,22.62,22.9824,13229,0
|
| 41 |
+
NOWL.US,D,20250910,000000,23.4781,23.4781,22.2394,22.61,29105,0
|
| 42 |
+
NOWL.US,D,20250911,000000,22.31,23.22,22.31,23.1343,13092,0
|
| 43 |
+
NOWL.US,D,20250912,000000,23.22,23.22,22.5117,22.65,22779,0
|
| 44 |
+
NOWL.US,D,20250915,000000,22.8826,23.96,22.69,23.4605,58812,0
|
| 45 |
+
NOWL.US,D,20250916,000000,23.14,23.178,22.6,22.735,21583,0
|
| 46 |
+
NOWL.US,D,20250917,000000,23.3,23.9057,22.96,23.6433,26809,0
|
| 47 |
+
NOWL.US,D,20250918,000000,24.15,24.191,23.22,23.405,31106,0
|
| 48 |
+
NOWL.US,D,20250919,000000,23.51,24.3388,23.51,24.1874,33377,0
|
| 49 |
+
NOWL.US,D,20250922,000000,24.39,24.39,22.63,23.415,35728,0
|
| 50 |
+
NOWL.US,D,20250923,000000,23.78,23.78,22.4001,22.4959,48083,0
|
| 51 |
+
NOWL.US,D,20250924,000000,23.98,24.6,22.6429,22.86,60824,0
|
| 52 |
+
NOWL.US,D,20250925,000000,22,22.25,21.79,22.23,58359,0
|
| 53 |
+
NOWL.US,D,20250926,000000,21.81,22.88,21.81,22.86,36179,0
|
| 54 |
+
NOWL.US,D,20250929,000000,23.37,23.6899,23.0137,23.0137,27836,0
|
| 55 |
+
NOWL.US,D,20250930,000000,23.06,23.06,21.34,22.04,23349,0
|
| 56 |
+
NOWL.US,D,20251001,000000,21.63,22.68,20.68,21.585,32299,0
|
| 57 |
+
NOWL.US,D,20251002,000000,22.03,22.03,21,21.5342,32089,0
|
| 58 |
+
NOWL.US,D,20251003,000000,22,22,21.43,21.7,25083,0
|
| 59 |
+
NOWL.US,D,20251006,000000,21.32,22.4,20.85,21.655,30913,0
|
| 60 |
+
NOWL.US,D,20251007,000000,21.6318,21.6318,20.75,21.35,32835,0
|
| 61 |
+
NOWL.US,D,20251008,000000,21.56,21.95,21.41,21.6525,12772,0
|
| 62 |
+
NOWL.US,D,20251009,000000,21,22.0043,20.76,21.83,35804,0
|
| 63 |
+
NOWL.US,D,20251010,000000,22.07,22.24,20.44,20.4845,56831,0
|
| 64 |
+
NOWL.US,D,20251013,000000,20.71,22.1799,20.71,22.0689,28690,0
|
| 65 |
+
NOWL.US,D,20251014,000000,21.39,22,20.9508,21.5205,9320,0
|
| 66 |
+
NOWL.US,D,20251015,000000,22.34,22.34,21,21.3,37702,0
|
| 67 |
+
NOWL.US,D,20251016,000000,22,22.2319,20.3187,20.88,37340,0
|
| 68 |
+
NOWL.US,D,20251017,000000,20.64,21.21,20.64,21.0102,18320,0
|
| 69 |
+
NOWL.US,D,20251020,000000,21.35,21.8,21.27,21.69,31354,0
|
| 70 |
+
NOWL.US,D,20251021,000000,21.875,23,21.5768,22.8129,29619,0
|
| 71 |
+
NOWL.US,D,20251022,000000,22.498,23.2066,22.1905,22.718,37815,0
|
| 72 |
+
NOWL.US,D,20251023,000000,22.76,22.76,22.1,22.7363,8239,0
|
| 73 |
+
NOWL.US,D,20251024,000000,22.74,22.8,21.94,22.1617,39754,0
|
| 74 |
+
NOWL.US,D,20251027,000000,23.38,23.38,22.68,23.1615,101331,0
|
| 75 |
+
NOWL.US,D,20251028,000000,23.51,23.55,22.6,22.861,112928,0
|
| 76 |
+
NOWL.US,D,20251029,000000,22.85,22.85,21.31,21.6,300655,0
|
| 77 |
+
NOWL.US,D,20251030,000000,22.19,23.7021,20.4101,22.6,211657,0
|
| 78 |
+
NOWL.US,D,20251031,000000,22.7,22.7,20.98,21.6701,57947,0
|
| 79 |
+
NOWL.US,D,20251103,000000,21.99,21.99,20.0662,21.2719,58352,0
|
| 80 |
+
NOWL.US,D,20251104,000000,20.99,21.05,19.3,20.3,41272,0
|
| 81 |
+
NOWL.US,D,20251105,000000,19.75,20.3865,19.46,19.95,30239,0
|
| 82 |
+
NOWL.US,D,20251106,000000,19.41,19.8253,18.6,18.71,46579,0
|
| 83 |
+
NOWL.US,D,20251107,000000,18.52,19.18,18.01,18.9558,20848,0
|
| 84 |
+
NOWL.US,D,20251110,000000,19.53,19.53,18.47,19.1469,47307,0
|
| 85 |
+
NOWL.US,D,20251111,000000,19.2,19.2391,18.8,18.9058,22508,0
|
| 86 |
+
NOWL.US,D,20251112,000000,19.49,19.49,18.49,18.9753,7745,0
|
| 87 |
+
NOWL.US,D,20251113,000000,19.12,19.12,18.09,18.3088,21197,0
|
| 88 |
+
NOWL.US,D,20251114,000000,18.0761,19.07,18.0761,18.3221,7205,0
|
| 89 |
+
NOWL.US,D,20251117,000000,18.27,18.39,17.54,17.7148,11710,0
|
| 90 |
+
NOWL.US,D,20251118,000000,16.985,17.45,16.65,17.039,19493,0
|
| 91 |
+
NOWL.US,D,20251119,000000,16.63,17.17,16.61,16.885,12719,0
|
| 92 |
+
NOWL.US,D,20251120,000000,17.27,17.4,16.17,16.2495,27394,0
|
| 93 |
+
NOWL.US,D,20251121,000000,16.4046,17.0491,16.16,16.8156,15707,0
|
| 94 |
+
NOWL.US,D,20251124,000000,17.29,17.29,16.4126,16.9722,31030,0
|
| 95 |
+
NOWL.US,D,20251125,000000,16.73,17.46,16.67,17.1656,20338,0
|
| 96 |
+
NOWL.US,D,20251126,000000,16.82,17.13,16.176,16.2937,40289,0
|
| 97 |
+
NOWL.US,D,20251128,000000,16.35,16.76,16.35,16.6124,6889,0
|
| 98 |
+
NOWL.US,D,20251201,000000,16.51,17.18,16.11,17.0528,30719,0
|
| 99 |
+
NOWL.US,D,20251202,000000,17.3,17.428,17.16,17.1612,15857,0
|
| 100 |
+
NOWL.US,D,20251203,000000,16.88,17.5515,16.88,17.5515,60738,0
|
| 101 |
+
NOWL.US,D,20251204,000000,17.8,17.91,17.36,17.6628,47636,0
|
| 102 |
+
NOWL.US,D,20251205,000000,17.7,18.59,17.69,18.59,23654,0
|
| 103 |
+
NOWL.US,D,20251208,000000,18.71,19.0365,18.18,18.56,12166,0
|
| 104 |
+
NOWL.US,D,20251209,000000,18.49,18.555,18.2,18.21,8642,0
|
| 105 |
+
NOWL.US,D,20251210,000000,18.16,18.65,18.16,18.3049,13863,0
|
| 106 |
+
NOWL.US,D,20251211,000000,18.456,19.23,18.456,18.86,16870,0
|
| 107 |
+
NOWL.US,D,20251212,000000,19.19,19.19,18.34,18.839,6641,0
|
| 108 |
+
NOWL.US,D,20251215,000000,16.27,16.27,14.26,14.438,108086,0
|
| 109 |
+
NOWL.US,D,20251216,000000,14.6404,15.18,14.64,15,52957,0
|
| 110 |
+
NOWL.US,D,20251217,000000,15.02,16.05,15.01,15.034,56581,0
|
| 111 |
+
NOWL.US,D,20251218,000000,15,15.34,14.02,14.4011,135513,0
|
| 112 |
+
NOWL.US,D,20251219,000000,14.422,14.9,14.4,14.729,38065,0
|
| 113 |
+
NOWL.US,D,20251222,000000,14.95,15.1499,14.4,15.0336,33702,0
|
| 114 |
+
NOWL.US,D,20251223,000000,15.16,15.16,14.08,14.5798,85863,0
|
| 115 |
+
NOWL.US,D,20251224,000000,14.69,14.69,14.15,14.285,19023,0
|
| 116 |
+
NOWL.US,D,20251226,000000,14.29,14.59,14.17,14.445,25984,0
|
| 117 |
+
NOWL.US,D,20251229,000000,14.18,14.72,14.18,14.5772,27098,0
|
| 118 |
+
NOWL.US,D,20251230,000000,14.71,14.71,14.4,14.54,29654,0
|
| 119 |
+
NOWL.US,D,20251231,000000,14.35,14.54,14.2,14.32,51209,0
|
| 120 |
+
NOWL.US,D,20260102,000000,14.15,14.15,12.9,13.2045,98388,0
|
| 121 |
+
NOWL.US,D,20260105,000000,13.27,13.61,12.97,13.2389,66523,0
|
| 122 |
+
NOWL.US,D,20260106,000000,13.16,13.569,13.15,13.54,61302,0
|
| 123 |
+
NOWL.US,D,20260107,000000,13.63,14.0699,13.1349,13.8025,38702,0
|
| 124 |
+
NOWL.US,D,20260108,000000,13.5,13.58,12.9384,13.02,56565,0
|
| 125 |
+
NOWL.US,D,20260109,000000,13.13,13.13,12.07,12.12,260878,0
|
| 126 |
+
NOWL.US,D,20260112,000000,12.24,12.49,12.05,12.35,63182,0
|
| 127 |
+
NOWL.US,D,20260113,000000,12.36,12.55,11.34,11.58,340388,0
|
| 128 |
+
NOWL.US,D,20260114,000000,11.57,11.57,10.6,11,217603,0
|
| 129 |
+
NOWL.US,D,20260115,000000,11,11.14,10.16,10.4,222810,0
|
| 130 |
+
NOWL.US,D,20260116,000000,10.34,10.34,9.67,9.82,452609,0
|
| 131 |
+
NOWL.US,D,20260120,000000,9.8,9.93,9.37,9.39,477969,0
|
| 132 |
+
NOWL.US,D,20260121,000000,9.86,9.86,9.18,9.32,353910,0
|
| 133 |
+
NOWL.US,D,20260122,000000,9.54,9.91,9.36,9.9,294414,0
|
| 134 |
+
NOWL.US,D,20260123,000000,9.98,10.68,9.9,10.59,290020,0
|
| 135 |
+
NOWL.US,D,20260126,000000,10.9,11.15,10.64,11.01,290045,0
|
| 136 |
+
NOWL.US,D,20260127,000000,11,11.07,10.2006,10.35,294977,0
|
| 137 |
+
NOWL.US,D,20260128,000000,10.49,10.6717,9.93,10.06,1176791,0
|
| 138 |
+
NOWL.US,D,20260129,000000,8.34,8.34,7.4711,8,2813920,0
|
| 139 |
+
NOWL.US,D,20260130,000000,8.03,8.25,7.8795,7.98,785983,0
|
| 140 |
+
NOWL.US,D,20260202,000000,8.29,8.635,7.95,8.15,781020,0
|
| 141 |
+
NOWL.US,D,20260203,000000,7.8,7.8,6.8001,7,1296968,0
|
| 142 |
+
NOWL.US,D,20260204,000000,6.72,7.18,6.455,7.18,885672,0
|
| 143 |
+
NOWL.US,D,20260205,000000,7.03,7.28,5.97,6.09,808164,0
|
| 144 |
+
NOWL.US,D,20260206,000000,5.99,6.235,5.66,5.84,1332870,0
|
| 145 |
+
NOWL.US,D,20260209,000000,5.8,6.25,5.55,6.2,1601934,0
|
| 146 |
+
NOWL.US,D,20260210,000000,6.42,6.81,6.36,6.55,1628699,0
|
| 147 |
+
NOWL.US,D,20260211,000000,6.52,6.52,5.66,5.8,1908471,0
|
| 148 |
+
NOWL.US,D,20260212,000000,6.01,6.1289,5.63,6.12,1217536,0
|
| 149 |
+
NOWL.US,D,20260213,000000,6.27,6.6,6.24,6.51,1304430,0
|
| 150 |
+
NOWL.US,D,20260217,000000,6.79,6.97,6.14,6.4,1598868,0
|
| 151 |
+
NOWL.US,D,20260218,000000,6.375,6.68,6.11,6.61,783792,0
|
daily/us/nasdaq etfs/otgl.us.txt
ADDED
|
@@ -0,0 +1,102 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OTGL.US,D,20250715,000000,9.005,9.005,9.005,9.005,1,0
|
| 3 |
+
OTGL.US,D,20250716,000000,9.17,9.17,9.035,9.035,1144,0
|
| 4 |
+
OTGL.US,D,20250718,000000,9.32,9.73,9.1971,9.1971,255,0
|
| 5 |
+
OTGL.US,D,20250721,000000,9.41,9.41,9.015,9.015,493,0
|
| 6 |
+
OTGL.US,D,20250730,000000,9,9,8.9731,8.9731,1700,0
|
| 7 |
+
OTGL.US,D,20250808,000000,9.29,9.29,9.2501,9.2501,509,0
|
| 8 |
+
OTGL.US,D,20250822,000000,9.33,9.33,9.3113,9.3113,26002,0
|
| 9 |
+
OTGL.US,D,20250826,000000,9.29,9.29,9.24,9.2447,13816,0
|
| 10 |
+
OTGL.US,D,20250828,000000,9.47,9.48,9.4202,9.4202,4951,0
|
| 11 |
+
OTGL.US,D,20250829,000000,9.45,9.45,9.3897,9.3897,135,0
|
| 12 |
+
OTGL.US,D,20250902,000000,9.24,9.3375,9.24,9.3375,8698,0
|
| 13 |
+
OTGL.US,D,20250905,000000,9.53,9.53,9.5052,9.5052,15934,0
|
| 14 |
+
OTGL.US,D,20250908,000000,9.43,9.43,9.3987,9.3987,524,0
|
| 15 |
+
OTGL.US,D,20250909,000000,9.41,9.47,9.41,9.4224,6000,0
|
| 16 |
+
OTGL.US,D,20250910,000000,9.44,9.44,9.4123,9.4123,729,0
|
| 17 |
+
OTGL.US,D,20250911,000000,9.5109,9.525,9.5109,9.525,420,0
|
| 18 |
+
OTGL.US,D,20250918,000000,9.76,9.76,9.57,9.57,354,0
|
| 19 |
+
OTGL.US,D,20250922,000000,9.42,9.5655,9.42,9.5655,128,0
|
| 20 |
+
OTGL.US,D,20250923,000000,9.6,9.7883,9.6,9.6472,579,0
|
| 21 |
+
OTGL.US,D,20250924,000000,9.66,9.66,9.645,9.645,2203,0
|
| 22 |
+
OTGL.US,D,20250925,000000,9.48,9.5,9.4699,9.4699,7162,0
|
| 23 |
+
OTGL.US,D,20250929,000000,9.52,9.52,9.5153,9.5153,210,0
|
| 24 |
+
OTGL.US,D,20250930,000000,9.49,9.49,9.4852,9.4852,2003,0
|
| 25 |
+
OTGL.US,D,20251002,000000,9.42,9.42,9.33,9.358,52601,0
|
| 26 |
+
OTGL.US,D,20251003,000000,9.44,9.4498,9.4,9.4,510,0
|
| 27 |
+
OTGL.US,D,20251006,000000,9.45,9.45,9.3677,9.3677,132,0
|
| 28 |
+
OTGL.US,D,20251007,000000,9.37,9.37,9.2419,9.2419,13975,0
|
| 29 |
+
OTGL.US,D,20251008,000000,9.3028,9.38,9.3028,9.3472,1951,0
|
| 30 |
+
OTGL.US,D,20251009,000000,9.3499,9.3499,9.2829,9.2829,1006,0
|
| 31 |
+
OTGL.US,D,20251010,000000,9.28,9.28,9.1,9.1,22718,0
|
| 32 |
+
OTGL.US,D,20251014,000000,9.22,9.37,9.21,9.2486,10815,0
|
| 33 |
+
OTGL.US,D,20251015,000000,9.39,9.44,9.3535,9.3535,2311,0
|
| 34 |
+
OTGL.US,D,20251016,000000,9.37,9.38,9.37,9.38,113,0
|
| 35 |
+
OTGL.US,D,20251017,000000,9.34,9.44,9.34,9.375,7602,0
|
| 36 |
+
OTGL.US,D,20251020,000000,9.45,9.47,9.43,9.44,7725,0
|
| 37 |
+
OTGL.US,D,20251023,000000,9.39,9.5,9.39,9.5,1072,0
|
| 38 |
+
OTGL.US,D,20251024,000000,9.56,9.56,9.4804,9.4804,277,0
|
| 39 |
+
OTGL.US,D,20251027,000000,9.67,9.67,9.605,9.605,117,0
|
| 40 |
+
OTGL.US,D,20251103,000000,9.8,9.8,9.765,9.765,5020,0
|
| 41 |
+
OTGL.US,D,20251112,000000,10.13,10.14,10.0654,10.0654,1794,0
|
| 42 |
+
OTGL.US,D,20251113,000000,10,10.015,10,10.015,2071,0
|
| 43 |
+
OTGL.US,D,20251114,000000,9.889,10,9.889,9.915,2906,0
|
| 44 |
+
OTGL.US,D,20251117,000000,9.9,9.9179,9.9,9.9179,1508,0
|
| 45 |
+
OTGL.US,D,20251118,000000,9.8856,9.89,9.855,9.855,307,0
|
| 46 |
+
OTGL.US,D,20251119,000000,9.88,9.94,9.88,9.9378,5360,0
|
| 47 |
+
OTGL.US,D,20251120,000000,9.8284,9.8284,9.6766,9.6766,391,0
|
| 48 |
+
OTGL.US,D,20251121,000000,9.85,9.85,9.6744,9.6744,317,0
|
| 49 |
+
OTGL.US,D,20251124,000000,9.73,9.7303,9.73,9.7303,15010,0
|
| 50 |
+
OTGL.US,D,20251125,000000,9.8125,9.84,9.8125,9.83,987,0
|
| 51 |
+
OTGL.US,D,20251126,000000,9.98,10.035,9.96,10.035,820,0
|
| 52 |
+
OTGL.US,D,20251128,000000,10.18,10.18,10.125,10.125,364,0
|
| 53 |
+
OTGL.US,D,20251201,000000,10.08,10.1,10.0535,10.055,5808,0
|
| 54 |
+
OTGL.US,D,20251203,000000,10.19,10.19,10.165,10.165,1027,0
|
| 55 |
+
OTGL.US,D,20251204,000000,10.29,10.3,10.2541,10.2541,4013,0
|
| 56 |
+
OTGL.US,D,20251205,000000,10.25,10.25,9.895,9.895,1618,0
|
| 57 |
+
OTGL.US,D,20251210,000000,9.89,9.96,9.89,9.935,6770,0
|
| 58 |
+
OTGL.US,D,20251212,000000,10.15,10.15,10.03,10.08,1011,0
|
| 59 |
+
OTGL.US,D,20251215,000000,10.17,10.17,10.1233,10.13,601,0
|
| 60 |
+
OTGL.US,D,20251216,000000,10.05,10.05,10.0063,10.0063,5385,0
|
| 61 |
+
OTGL.US,D,20251217,000000,9.85,9.86,9.8453,9.8453,2136,0
|
| 62 |
+
OTGL.US,D,20251218,000000,9.95,10.04,9.95,10.0104,4344,0
|
| 63 |
+
OTGL.US,D,20251219,000000,10.02,10.04,9.963,9.963,3080,0
|
| 64 |
+
OTGL.US,D,20251222,000000,9.98,9.98,9.9636,9.9636,813,0
|
| 65 |
+
OTGL.US,D,20251223,000000,10.0612,10.11,10.0612,10.1005,995,0
|
| 66 |
+
OTGL.US,D,20251224,000000,10.06,10.06,9.98,9.98,500,0
|
| 67 |
+
OTGL.US,D,20251226,000000,10.1,10.1,10.095,10.095,181,0
|
| 68 |
+
OTGL.US,D,20251229,000000,10.0195,10.0205,10.0195,10.0205,377,0
|
| 69 |
+
OTGL.US,D,20251230,000000,10.12,10.12,10.045,10.045,496,0
|
| 70 |
+
OTGL.US,D,20251231,000000,10.09,10.14,10.0389,10.0389,5803,0
|
| 71 |
+
OTGL.US,D,20260102,000000,10.12,10.12,10.0401,10.0783,2288,0
|
| 72 |
+
OTGL.US,D,20260105,000000,10.28,10.32,10.14,10.27,23590,0
|
| 73 |
+
OTGL.US,D,20260106,000000,10.43,10.43,10.3899,10.3899,6002,0
|
| 74 |
+
OTGL.US,D,20260107,000000,10.27,10.3,10.2516,10.28,10454,0
|
| 75 |
+
OTGL.US,D,20260108,000000,10.25,10.43,10.25,10.38,85267,0
|
| 76 |
+
OTGL.US,D,20260109,000000,10.4499,10.51,10.415,10.46,35919,0
|
| 77 |
+
OTGL.US,D,20260112,000000,10.5,10.605,10.46,10.515,71227,0
|
| 78 |
+
OTGL.US,D,20260113,000000,10.62,10.62,10.49,10.49,17770,0
|
| 79 |
+
OTGL.US,D,20260114,000000,10.5407,10.6284,10.5401,10.585,11234,0
|
| 80 |
+
OTGL.US,D,20260115,000000,10.6,10.7,10.6,10.605,13047,0
|
| 81 |
+
OTGL.US,D,20260116,000000,10.62,10.67,10.5501,10.64,11269,0
|
| 82 |
+
OTGL.US,D,20260120,000000,10.67,10.78,10.6523,10.725,14218,0
|
| 83 |
+
OTGL.US,D,20260121,000000,10.8201,10.94,10.8201,10.935,6924,0
|
| 84 |
+
OTGL.US,D,20260122,000000,11.05,11.24,11.05,11.0965,21105,0
|
| 85 |
+
OTGL.US,D,20260123,000000,11.0999,11.239,11.0994,11.2277,23177,0
|
| 86 |
+
OTGL.US,D,20260126,000000,11.4,11.4,11.195,11.2038,17380,0
|
| 87 |
+
OTGL.US,D,20260127,000000,11.33,11.48,11.33,11.455,8448,0
|
| 88 |
+
OTGL.US,D,20260128,000000,11.7,11.71,11.5,11.5955,20193,0
|
| 89 |
+
OTGL.US,D,20260129,000000,11.6918,11.7599,11.3685,11.505,11690,0
|
| 90 |
+
OTGL.US,D,20260130,000000,11.41,11.44,11.21,11.2189,7621,0
|
| 91 |
+
OTGL.US,D,20260202,000000,11.17,11.27,11.17,11.2251,3793,0
|
| 92 |
+
OTGL.US,D,20260203,000000,11.505,11.62,11.41,11.5041,9421,0
|
| 93 |
+
OTGL.US,D,20260204,000000,11.51,11.51,11.23,11.255,10772,0
|
| 94 |
+
OTGL.US,D,20260205,000000,11.2,11.2,11.095,11.095,1731,0
|
| 95 |
+
OTGL.US,D,20260206,000000,11.15,11.3,11.15,11.2559,6687,0
|
| 96 |
+
OTGL.US,D,20260209,000000,11.37,11.5,11.35,11.4969,10821,0
|
| 97 |
+
OTGL.US,D,20260210,000000,11.5,11.55,11.4,11.475,10281,0
|
| 98 |
+
OTGL.US,D,20260211,000000,11.34,11.67,11.34,11.649,8348,0
|
| 99 |
+
OTGL.US,D,20260212,000000,11.7,11.7,11.4688,11.4688,9356,0
|
| 100 |
+
OTGL.US,D,20260213,000000,11.32,11.4,11.32,11.385,12819,0
|
| 101 |
+
OTGL.US,D,20260217,000000,11.38,11.38,11.2099,11.305,9831,0
|
| 102 |
+
OTGL.US,D,20260218,000000,11.35,11.38,11.3401,11.3401,2096,0
|
daily/us/nasdaq etfs/pabd.us.txt
ADDED
|
@@ -0,0 +1,404 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PABD.US,D,20240301,000000,52.1,52.3443,52.1,52.3443,104161,0
|
| 3 |
+
PABD.US,D,20240304,000000,52.2708,52.2708,52.2708,52.2708,17,0
|
| 4 |
+
PABD.US,D,20240305,000000,52.0674,52.0674,52.0674,52.0674,61,0
|
| 5 |
+
PABD.US,D,20240306,000000,52.668,52.668,52.668,52.668,51,0
|
| 6 |
+
PABD.US,D,20240307,000000,53.3593,53.3593,53.3593,53.3593,51,0
|
| 7 |
+
PABD.US,D,20240308,000000,53.37,53.37,53.1316,53.1316,187,0
|
| 8 |
+
PABD.US,D,20240311,000000,52.9404,52.9404,52.9404,52.9404,2,0
|
| 9 |
+
PABD.US,D,20240312,000000,53.3194,53.3194,53.3194,53.3194,106,0
|
| 10 |
+
PABD.US,D,20240313,000000,53.3042,53.3042,53.3042,53.3042,71,0
|
| 11 |
+
PABD.US,D,20240314,000000,52.873,52.873,52.873,52.873,1,0
|
| 12 |
+
PABD.US,D,20240315,000000,52.81,52.81,52.7489,52.7489,4632,0
|
| 13 |
+
PABD.US,D,20240318,000000,52.7696,52.7696,52.7696,52.7696,9,0
|
| 14 |
+
PABD.US,D,20240319,000000,52.7716,52.7716,52.7716,52.7716,51,0
|
| 15 |
+
PABD.US,D,20240320,000000,53.3966,53.3966,53.3966,53.3966,60,0
|
| 16 |
+
PABD.US,D,20240321,000000,53.44,53.4483,53.3473,53.3473,6804,0
|
| 17 |
+
PABD.US,D,20240322,000000,53.1382,53.1382,53.1382,53.1382,5,0
|
| 18 |
+
PABD.US,D,20240325,000000,52.9447,52.9447,52.9447,52.9447,47,0
|
| 19 |
+
PABD.US,D,20240326,000000,52.9948,52.9948,52.9948,52.9948,51,0
|
| 20 |
+
PABD.US,D,20240327,000000,53.3063,53.3063,53.3063,53.3063,1,0
|
| 21 |
+
PABD.US,D,20240328,000000,53.1915,53.1915,53.1915,53.1915,2,0
|
| 22 |
+
PABD.US,D,20240401,000000,52.9907,52.9907,52.9907,52.9907,8,0
|
| 23 |
+
PABD.US,D,20240402,000000,52.4673,52.4673,52.4673,52.4673,2,0
|
| 24 |
+
PABD.US,D,20240403,000000,52.7511,52.7511,52.7511,52.7511,2,0
|
| 25 |
+
PABD.US,D,20240404,000000,52.2809,52.2809,52.2809,52.2809,2,0
|
| 26 |
+
PABD.US,D,20240405,000000,52.4538,52.4538,52.4538,52.4538,1,0
|
| 27 |
+
PABD.US,D,20240408,000000,52.6543,52.6543,52.6543,52.6543,2,0
|
| 28 |
+
PABD.US,D,20240409,000000,52.6694,52.6694,52.6694,52.6694,2,0
|
| 29 |
+
PABD.US,D,20240410,000000,51.9411,51.9411,51.9411,51.9411,30,0
|
| 30 |
+
PABD.US,D,20240411,000000,52.0387,52.0387,52.0387,52.0387,2,0
|
| 31 |
+
PABD.US,D,20240412,000000,51.1794,51.1794,51.1794,51.1794,12,0
|
| 32 |
+
PABD.US,D,20240415,000000,51.0085,51.0085,51.0085,51.0085,10,0
|
| 33 |
+
PABD.US,D,20240416,000000,50.6447,50.6447,50.6447,50.6447,36,0
|
| 34 |
+
PABD.US,D,20240417,000000,50.639,50.639,50.639,50.639,10,0
|
| 35 |
+
PABD.US,D,20240418,000000,50.5758,50.5758,50.5758,50.5758,10,0
|
| 36 |
+
PABD.US,D,20240419,000000,50.5196,50.5196,50.5196,50.5196,1,0
|
| 37 |
+
PABD.US,D,20240422,000000,51.0726,51.0726,51.0726,51.0726,10,0
|
| 38 |
+
PABD.US,D,20240423,000000,51.57,51.6236,51.57,51.6236,135,0
|
| 39 |
+
PABD.US,D,20240424,000000,51.4714,51.4714,51.4714,51.4714,97,0
|
| 40 |
+
PABD.US,D,20240425,000000,51.2374,51.2374,51.2374,51.2374,50,0
|
| 41 |
+
PABD.US,D,20240426,000000,51.6605,51.6605,51.6605,51.6605,1,0
|
| 42 |
+
PABD.US,D,20240429,000000,51.8726,51.8726,51.8726,51.8726,35,0
|
| 43 |
+
PABD.US,D,20240430,000000,51.22,51.22,51.1678,51.1678,100,0
|
| 44 |
+
PABD.US,D,20240501,000000,51.1658,51.1658,51.1658,51.1658,35,0
|
| 45 |
+
PABD.US,D,20240502,000000,51.8266,51.8266,51.8266,51.8266,35,0
|
| 46 |
+
PABD.US,D,20240503,000000,52.4311,52.4311,52.4311,52.4311,70,0
|
| 47 |
+
PABD.US,D,20240506,000000,52.843,52.843,52.843,52.843,13,0
|
| 48 |
+
PABD.US,D,20240507,000000,52.9896,52.9896,52.9896,52.9896,1,0
|
| 49 |
+
PABD.US,D,20240508,000000,52.9791,52.9791,52.9791,52.9791,13,0
|
| 50 |
+
PABD.US,D,20240509,000000,53.3922,53.3922,53.3922,53.3922,1,0
|
| 51 |
+
PABD.US,D,20240510,000000,53.4409,53.4409,53.4409,53.4409,1,0
|
| 52 |
+
PABD.US,D,20240513,000000,53.4521,53.4521,53.4521,53.4521,13,0
|
| 53 |
+
PABD.US,D,20240514,000000,53.8294,53.8294,53.8294,53.8294,3,0
|
| 54 |
+
PABD.US,D,20240515,000000,54.4365,54.4365,54.4365,54.4365,1,0
|
| 55 |
+
PABD.US,D,20240516,000000,54.2505,54.2505,54.2505,54.2505,5,0
|
| 56 |
+
PABD.US,D,20240517,000000,54.3636,54.3636,54.3636,54.3636,1,0
|
| 57 |
+
PABD.US,D,20240520,000000,54.3605,54.3605,54.3605,54.3605,3,0
|
| 58 |
+
PABD.US,D,20240521,000000,54.27,54.29,54.27,54.2794,852,0
|
| 59 |
+
PABD.US,D,20240522,000000,53.7837,53.7837,53.7837,53.7837,1,0
|
| 60 |
+
PABD.US,D,20240523,000000,53.5164,53.5164,53.5164,53.5164,1,0
|
| 61 |
+
PABD.US,D,20240524,000000,53.89,53.89,53.89,53.89,10,0
|
| 62 |
+
PABD.US,D,20240528,000000,53.8767,53.8767,53.8767,53.8767,9,0
|
| 63 |
+
PABD.US,D,20240529,000000,52.969,52.969,52.969,52.969,13,0
|
| 64 |
+
PABD.US,D,20240530,000000,53.4613,53.4613,53.4613,53.4613,1,0
|
| 65 |
+
PABD.US,D,20240531,000000,53.54,53.77,52.44,52.45,115025,0
|
| 66 |
+
PABD.US,D,20240603,000000,53.79,54,53.79,53.8715,22777,0
|
| 67 |
+
PABD.US,D,20240604,000000,54.0489,54.0489,54.0489,54.0489,1,0
|
| 68 |
+
PABD.US,D,20240605,000000,54.5118,54.5118,54.5118,54.5118,1,0
|
| 69 |
+
PABD.US,D,20240606,000000,54.59,54.59,54.59,54.59,2,0
|
| 70 |
+
PABD.US,D,20240607,000000,53.9864,53.9864,53.9864,53.9864,19,0
|
| 71 |
+
PABD.US,D,20240610,000000,53.86,53.86,53.86,53.86,2,0
|
| 72 |
+
PABD.US,D,20240611,000000,52.57,52.57,52.57,52.57,55,0
|
| 73 |
+
PABD.US,D,20240612,000000,53.27,53.27,53.27,53.27,125,0
|
| 74 |
+
PABD.US,D,20240613,000000,52.51,52.51,52.51,52.51,19,0
|
| 75 |
+
PABD.US,D,20240614,000000,51.98,51.98,51.98,51.98,21,0
|
| 76 |
+
PABD.US,D,20240617,000000,51.79,52.12,51.79,52.12,501,0
|
| 77 |
+
PABD.US,D,20240618,000000,52.13,52.4083,52.13,52.4083,1095,0
|
| 78 |
+
PABD.US,D,20240620,000000,52.22,52.32,52.22,52.32,103,0
|
| 79 |
+
PABD.US,D,20240621,000000,52.0943,52.0943,52.0943,52.0943,1,0
|
| 80 |
+
PABD.US,D,20240624,000000,52.44,52.44,52.44,52.44,5,0
|
| 81 |
+
PABD.US,D,20240625,000000,52.6831,52.6831,52.6831,52.6831,1,0
|
| 82 |
+
PABD.US,D,20240626,000000,52.19,52.19,52.19,52.19,4,0
|
| 83 |
+
PABD.US,D,20240627,000000,52.3277,52.3277,52.3277,52.3277,2,0
|
| 84 |
+
PABD.US,D,20240628,000000,52.27,52.27,52.22,52.22,1004,0
|
| 85 |
+
PABD.US,D,20240701,000000,52.2,52.23,52.15,52.22,2803,0
|
| 86 |
+
PABD.US,D,20240702,000000,52.38,52.38,52.38,52.38,5,0
|
| 87 |
+
PABD.US,D,20240703,000000,52.95,52.95,52.95,52.95,31,0
|
| 88 |
+
PABD.US,D,20240705,000000,53.29,53.29,53.29,53.29,3,0
|
| 89 |
+
PABD.US,D,20240708,000000,53.29,53.29,53.29,53.29,41,0
|
| 90 |
+
PABD.US,D,20240709,000000,52.94,52.94,52.94,52.94,304,0
|
| 91 |
+
PABD.US,D,20240710,000000,53.74,53.74,53.74,53.74,20,0
|
| 92 |
+
PABD.US,D,20240711,000000,54.0895,54.0895,53.99,54.0895,500,0
|
| 93 |
+
PABD.US,D,20240712,000000,54.6995,54.6995,54.6995,54.6995,19,0
|
| 94 |
+
PABD.US,D,20240715,000000,54.2443,54.2443,54.2443,54.2443,1,0
|
| 95 |
+
PABD.US,D,20240716,000000,54.46,54.46,54.46,54.46,5,0
|
| 96 |
+
PABD.US,D,20240717,000000,54.07,54.07,54.07,54.07,2,0
|
| 97 |
+
PABD.US,D,20240718,000000,54.15,54.15,53.53,53.53,1005,0
|
| 98 |
+
PABD.US,D,20240719,000000,53.24,53.24,53.24,53.24,4,0
|
| 99 |
+
PABD.US,D,20240722,000000,53.71,53.8767,53.71,53.8767,800,0
|
| 100 |
+
PABD.US,D,20240723,000000,53.54,53.6023,53.54,53.6023,308,0
|
| 101 |
+
PABD.US,D,20240724,000000,52.9871,52.9871,52.9871,52.9871,2,0
|
| 102 |
+
PABD.US,D,20240725,000000,52.7323,52.7323,52.7323,52.7323,2,0
|
| 103 |
+
PABD.US,D,20240726,000000,53.04,53.33,53.04,53.33,1203,0
|
| 104 |
+
PABD.US,D,20240729,000000,53.22,53.22,53.1844,53.1844,163,0
|
| 105 |
+
PABD.US,D,20240730,000000,53.33,53.33,53.21,53.21,1005,0
|
| 106 |
+
PABD.US,D,20240731,000000,54.0794,54.0794,54.0794,54.0794,8,0
|
| 107 |
+
PABD.US,D,20240801,000000,53.43,53.43,52.7322,52.7322,445,0
|
| 108 |
+
PABD.US,D,20240802,000000,51.9102,51.9102,51.9102,51.9102,4,0
|
| 109 |
+
PABD.US,D,20240805,000000,51.015,51.015,50.9022,50.9022,118,0
|
| 110 |
+
PABD.US,D,20240806,000000,51.138,51.138,51.138,51.138,23,0
|
| 111 |
+
PABD.US,D,20240807,000000,51.2456,51.2456,51.2456,51.2456,3,0
|
| 112 |
+
PABD.US,D,20240808,000000,52.06,52.06,52.06,52.06,6,0
|
| 113 |
+
PABD.US,D,20240809,000000,52.3555,52.3555,52.3555,52.3555,1,0
|
| 114 |
+
PABD.US,D,20240812,000000,52.25,52.25,52.21,52.21,403,0
|
| 115 |
+
PABD.US,D,20240813,000000,53.1634,53.1634,53.1634,53.1634,1,0
|
| 116 |
+
PABD.US,D,20240814,000000,53.3845,53.4276,53.3845,53.4276,264,0
|
| 117 |
+
PABD.US,D,20240815,000000,53.94,53.94,53.94,53.94,6,0
|
| 118 |
+
PABD.US,D,20240816,000000,54.2626,54.2626,54.2626,54.2626,2,0
|
| 119 |
+
PABD.US,D,20240819,000000,54.62,54.9063,54.62,54.9063,400,0
|
| 120 |
+
PABD.US,D,20240820,000000,54.8828,54.8828,54.8828,54.8828,4,0
|
| 121 |
+
PABD.US,D,20240821,000000,55.37,55.37,55.3499,55.3499,100,0
|
| 122 |
+
PABD.US,D,20240822,000000,55.056,55.056,55.056,55.056,5,0
|
| 123 |
+
PABD.US,D,20240823,000000,56.1292,56.1292,56.09,56.09,100,0
|
| 124 |
+
PABD.US,D,20240826,000000,55.8875,55.8875,55.8875,55.8875,2,0
|
| 125 |
+
PABD.US,D,20240827,000000,56.09,56.09,56.07,56.07,106,0
|
| 126 |
+
PABD.US,D,20240828,000000,55.86,55.9202,55.86,55.9202,198,0
|
| 127 |
+
PABD.US,D,20240829,000000,56.18,56.18,56,56,390,0
|
| 128 |
+
PABD.US,D,20240830,000000,55.99,56.23,55.77,55.77,125716,0
|
| 129 |
+
PABD.US,D,20240903,000000,55.87,55.92,55.12,55.1584,13962,0
|
| 130 |
+
PABD.US,D,20240904,000000,54.95,55.2382,54.95,55.2382,1100,0
|
| 131 |
+
PABD.US,D,20240905,000000,55.24,55.24,55.1914,55.1914,600,0
|
| 132 |
+
PABD.US,D,20240906,000000,55.21,55.21,54.2963,54.2963,686,0
|
| 133 |
+
PABD.US,D,20240909,000000,54.81,54.8631,54.81,54.8631,700,0
|
| 134 |
+
PABD.US,D,20240910,000000,54.7403,54.7403,54.7403,54.7403,1,0
|
| 135 |
+
PABD.US,D,20240911,000000,55.1303,55.1303,55.1303,55.1303,1,0
|
| 136 |
+
PABD.US,D,20240912,000000,55.5381,55.5381,55.5381,55.5381,81,0
|
| 137 |
+
PABD.US,D,20240913,000000,55.6423,55.6423,55.6423,55.6423,1,0
|
| 138 |
+
PABD.US,D,20240916,000000,56.0803,56.0803,56.0803,56.0803,81,0
|
| 139 |
+
PABD.US,D,20240917,000000,55.7,55.755,55.7,55.755,400,0
|
| 140 |
+
PABD.US,D,20240918,000000,55.7,55.79,55.47,55.47,570,0
|
| 141 |
+
PABD.US,D,20240919,000000,56.5777,56.5777,56.5777,56.5777,81,0
|
| 142 |
+
PABD.US,D,20240920,000000,55.92,56.0172,55.92,56.0172,891,0
|
| 143 |
+
PABD.US,D,20240923,000000,56.18,56.18,56.18,56.18,46,0
|
| 144 |
+
PABD.US,D,20240924,000000,56.591,56.591,56.591,56.591,2,0
|
| 145 |
+
PABD.US,D,20240925,000000,56.24,56.24,56.24,56.24,41,0
|
| 146 |
+
PABD.US,D,20240926,000000,57.3,57.5229,57.3,57.5229,624,0
|
| 147 |
+
PABD.US,D,20240927,000000,57.1736,57.1736,57.1736,57.1736,1,0
|
| 148 |
+
PABD.US,D,20240930,000000,57.19,57.19,56.8,56.8,1080,0
|
| 149 |
+
PABD.US,D,20241001,000000,56.63,56.63,56.5263,56.5263,101,0
|
| 150 |
+
PABD.US,D,20241002,000000,56.41,56.41,56.28,56.28,114,0
|
| 151 |
+
PABD.US,D,20241003,000000,55.89,55.89,55.89,55.89,2,0
|
| 152 |
+
PABD.US,D,20241004,000000,56.06,56.06,56.06,56.06,6,0
|
| 153 |
+
PABD.US,D,20241007,000000,55.7174,55.7174,55.67,55.7174,300,0
|
| 154 |
+
PABD.US,D,20241008,000000,55.7535,55.7535,55.7535,55.7535,1,0
|
| 155 |
+
PABD.US,D,20241009,000000,55.8536,55.8536,55.8536,55.8536,114,0
|
| 156 |
+
PABD.US,D,20241010,000000,55.56,55.65,55.56,55.65,402,0
|
| 157 |
+
PABD.US,D,20241011,000000,56.0382,56.0382,56.0382,56.0382,1,0
|
| 158 |
+
PABD.US,D,20241014,000000,56.1,56.1,56.1,56.1,33,0
|
| 159 |
+
PABD.US,D,20241015,000000,55.47,55.47,55.47,55.47,50,0
|
| 160 |
+
PABD.US,D,20241016,000000,55.53,55.56,55.53,55.56,804,0
|
| 161 |
+
PABD.US,D,20241017,000000,55.6291,55.6291,55.6291,55.6291,2,0
|
| 162 |
+
PABD.US,D,20241018,000000,55.81,55.92,55.81,55.92,806,0
|
| 163 |
+
PABD.US,D,20241021,000000,55.3262,55.3262,55.3262,55.3262,2,0
|
| 164 |
+
PABD.US,D,20241022,000000,55.0404,55.0404,55.0404,55.0404,15,0
|
| 165 |
+
PABD.US,D,20241023,000000,54.57,54.57,54.31,54.4963,775,0
|
| 166 |
+
PABD.US,D,20241024,000000,54.625,54.7092,54.625,54.7092,400,0
|
| 167 |
+
PABD.US,D,20241025,000000,54.4181,54.4181,54.4181,54.4181,1,0
|
| 168 |
+
PABD.US,D,20241028,000000,54.9425,54.9425,54.9425,54.9425,1,0
|
| 169 |
+
PABD.US,D,20241029,000000,54.7,54.7,54.7,54.7,6,0
|
| 170 |
+
PABD.US,D,20241030,000000,54.29,54.38,54.29,54.38,804,0
|
| 171 |
+
PABD.US,D,20241031,000000,53.9162,53.9162,53.9162,53.9162,18,0
|
| 172 |
+
PABD.US,D,20241104,000000,54.0633,54.0633,54.0633,54.0633,2,0
|
| 173 |
+
PABD.US,D,20241105,000000,54.5795,54.5795,54.5795,54.5795,1,0
|
| 174 |
+
PABD.US,D,20241106,000000,53.8175,53.8175,53.8175,53.8175,11,0
|
| 175 |
+
PABD.US,D,20241107,000000,54.52,54.52,54.52,54.52,6,0
|
| 176 |
+
PABD.US,D,20241108,000000,53.9256,53.9256,53.9256,53.9256,2,0
|
| 177 |
+
PABD.US,D,20241121,000000,52.72,52.9242,52.72,52.9242,103,0
|
| 178 |
+
PABD.US,D,20241122,000000,52.985,53.0942,52.985,53.0942,214,0
|
| 179 |
+
PABD.US,D,20241126,000000,53.32,53.32,53.05,53.05,810,0
|
| 180 |
+
PABD.US,D,20241127,000000,53.42,53.4229,53.42,53.4229,369,0
|
| 181 |
+
PABD.US,D,20241129,000000,53.84,53.97,53.65,53.65,65306,0
|
| 182 |
+
PABD.US,D,20241202,000000,53.83,53.93,53.59,53.7102,19011,0
|
| 183 |
+
PABD.US,D,20241203,000000,54.31,54.3235,54.31,54.3235,3000,0
|
| 184 |
+
PABD.US,D,20241206,000000,54.6733,54.6733,54.62,54.62,191,0
|
| 185 |
+
PABD.US,D,20241217,000000,52.69,52.71,52.6569,52.6569,300,0
|
| 186 |
+
PABD.US,D,20241218,000000,52.66,52.66,51.3116,51.3116,479,0
|
| 187 |
+
PABD.US,D,20241219,000000,51.49,51.49,51.07,51.07,812,0
|
| 188 |
+
PABD.US,D,20241220,000000,50.81,51.5,50.81,51.099,462,0
|
| 189 |
+
PABD.US,D,20241227,000000,51.53,51.6391,51.53,51.6391,152,0
|
| 190 |
+
PABD.US,D,20241230,000000,51.11,51.3073,51.11,51.3073,332,0
|
| 191 |
+
PABD.US,D,20241231,000000,51.36,51.36,51.1647,51.1647,173,0
|
| 192 |
+
PABD.US,D,20250103,000000,51.05,51.338,51.05,51.2791,221,0
|
| 193 |
+
PABD.US,D,20250106,000000,52.05,52.05,51.73,51.7558,409,0
|
| 194 |
+
PABD.US,D,20250107,000000,51.78,51.78,51.7013,51.7013,330,0
|
| 195 |
+
PABD.US,D,20250114,000000,50.46,50.6683,50.46,50.6683,134,0
|
| 196 |
+
PABD.US,D,20250116,000000,51.47,51.57,51.47,51.57,805,0
|
| 197 |
+
PABD.US,D,20250117,000000,51.8,51.8611,51.8,51.8611,122,0
|
| 198 |
+
PABD.US,D,20250121,000000,52.8503,52.9008,52.8503,52.9008,1131,0
|
| 199 |
+
PABD.US,D,20250122,000000,53,53,52.8461,52.8461,937878,0
|
| 200 |
+
PABD.US,D,20250131,000000,53.76,53.76,53.35,53.35,809,0
|
| 201 |
+
PABD.US,D,20250206,000000,54.005,54.0951,54.005,54.0951,440,0
|
| 202 |
+
PABD.US,D,20250207,000000,53.64,53.65,53.5993,53.5993,452,0
|
| 203 |
+
PABD.US,D,20250211,000000,53.83,54.08,53.83,54.08,1666,0
|
| 204 |
+
PABD.US,D,20250212,000000,54.38,54.38,54.3306,54.3306,120,0
|
| 205 |
+
PABD.US,D,20250213,000000,54.9,55.0109,54.86,55.0109,348,0
|
| 206 |
+
PABD.US,D,20250214,000000,55.2399,55.2399,54.98,54.98,180,0
|
| 207 |
+
PABD.US,D,20250218,000000,55.44,55.48,55.4144,55.4144,1412,0
|
| 208 |
+
PABD.US,D,20250219,000000,54.94,54.94,54.89,54.9113,1055,0
|
| 209 |
+
PABD.US,D,20250220,000000,55.23,55.23,55.1578,55.1578,179,0
|
| 210 |
+
PABD.US,D,20250221,000000,55.084,55.11,54.7881,54.7881,332,0
|
| 211 |
+
PABD.US,D,20250224,000000,54.89,54.89,54.89,54.89,203,0
|
| 212 |
+
PABD.US,D,20250226,000000,55.24,55.24,55.2299,55.2299,205,0
|
| 213 |
+
PABD.US,D,20250227,000000,54.78,54.78,54.41,54.41,915,0
|
| 214 |
+
PABD.US,D,20250228,000000,54.375,54.6321,54.375,54.6321,343,0
|
| 215 |
+
PABD.US,D,20250303,000000,54.79,54.85,54.79,54.85,302,0
|
| 216 |
+
PABD.US,D,20250310,000000,55.18,55.18,54.75,54.75,853,0
|
| 217 |
+
PABD.US,D,20250311,000000,54.75,54.75,54.6771,54.6771,207,0
|
| 218 |
+
PABD.US,D,20250320,000000,56,56,55.74,55.83,417,0
|
| 219 |
+
PABD.US,D,20250327,000000,55.11,55.2097,55.06,55.2097,368,0
|
| 220 |
+
PABD.US,D,20250328,000000,54.78,54.78,54.69,54.69,874,0
|
| 221 |
+
PABD.US,D,20250331,000000,54.02,54.4,53.92,54.2791,2632,0
|
| 222 |
+
PABD.US,D,20250401,000000,53.92,54.3634,53.92,54.3634,1193,0
|
| 223 |
+
PABD.US,D,20250402,000000,54.09,54.59,54.09,54.59,1473,0
|
| 224 |
+
PABD.US,D,20250407,000000,49.81,49.81,49.2,49.2,161,0
|
| 225 |
+
PABD.US,D,20250409,000000,52.05,52.5278,52.05,52.5278,327,0
|
| 226 |
+
PABD.US,D,20250410,000000,51.13,51.8531,51.13,51.8531,638,0
|
| 227 |
+
PABD.US,D,20250414,000000,53.76,53.76,53.6837,53.6837,117,0
|
| 228 |
+
PABD.US,D,20250415,000000,54.25,54.25,54.1356,54.1356,248,0
|
| 229 |
+
PABD.US,D,20250416,000000,54.22,54.22,54.0056,54.0056,647500,0
|
| 230 |
+
PABD.US,D,20250421,000000,54.51,54.51,54.28,54.28,2487,0
|
| 231 |
+
PABD.US,D,20250423,000000,55.63,55.63,55.46,55.46,190,0
|
| 232 |
+
PABD.US,D,20250428,000000,56.43,56.73,56.43,56.73,183,0
|
| 233 |
+
PABD.US,D,20250430,000000,56.54,56.9,56.54,56.9,678,0
|
| 234 |
+
PABD.US,D,20250505,000000,57.82,57.9,57.82,57.9,3163,0
|
| 235 |
+
PABD.US,D,20250506,000000,57.92,57.92,57.8384,57.8384,10774,0
|
| 236 |
+
PABD.US,D,20250507,000000,57.56,57.71,57.56,57.71,211,0
|
| 237 |
+
PABD.US,D,20250508,000000,57.4201,57.4201,57.39,57.39,443,0
|
| 238 |
+
PABD.US,D,20250509,000000,57.67,57.67,57.62,57.64,6450,0
|
| 239 |
+
PABD.US,D,20250512,000000,57.52,57.9,57.52,57.9,459,0
|
| 240 |
+
PABD.US,D,20250513,000000,57.69,57.95,57.69,57.95,383,0
|
| 241 |
+
PABD.US,D,20250514,000000,57.95,57.95,57.74,57.74,715,0
|
| 242 |
+
PABD.US,D,20250515,000000,58.18,58.35,58.18,58.35,118,0
|
| 243 |
+
PABD.US,D,20250519,000000,58.88,58.89,58.86,58.8814,1821,0
|
| 244 |
+
PABD.US,D,20250522,000000,58.72,58.989,58.72,58.9,43096,0
|
| 245 |
+
PABD.US,D,20250523,000000,58.43,58.88,58.43,58.88,238,0
|
| 246 |
+
PABD.US,D,20250527,000000,59.64,59.81,59.64,59.79,3249,0
|
| 247 |
+
PABD.US,D,20250528,000000,59.27,59.27,59.13,59.21,1083,0
|
| 248 |
+
PABD.US,D,20250529,000000,59.01,59.47,59.01,59.32,1690,0
|
| 249 |
+
PABD.US,D,20250530,000000,59.34,59.56,59.31,59.56,133209,0
|
| 250 |
+
PABD.US,D,20250602,000000,59.6,60.16,59.6,60.16,782,0
|
| 251 |
+
PABD.US,D,20250603,000000,60.01,60.01,59.45,59.64,1644,0
|
| 252 |
+
PABD.US,D,20250604,000000,59.88,59.945,59.88,59.9353,223,0
|
| 253 |
+
PABD.US,D,20250606,000000,60.11,60.16,60.11,60.16,198,0
|
| 254 |
+
PABD.US,D,20250609,000000,60.15,60.32,60.15,60.18,1762,0
|
| 255 |
+
PABD.US,D,20250610,000000,60.39,60.39,60.34,60.34,307,0
|
| 256 |
+
PABD.US,D,20250612,000000,60.6246,60.66,60.6246,60.66,213,0
|
| 257 |
+
PABD.US,D,20250616,000000,59.68,59.68,59.4,59.41,905,0
|
| 258 |
+
PABD.US,D,20250617,000000,58.7303,58.7303,58.66,58.66,3403,0
|
| 259 |
+
PABD.US,D,20250618,000000,58.85,58.97,58.71,58.71,5806,0
|
| 260 |
+
PABD.US,D,20250623,000000,57.85,58.75,57.85,58.75,27303,0
|
| 261 |
+
PABD.US,D,20250624,000000,59.01,59.55,59.01,59.49,2877,0
|
| 262 |
+
PABD.US,D,20250630,000000,60.13,60.41,59.93,60.41,2339,0
|
| 263 |
+
PABD.US,D,20250701,000000,60.13,60.34,60.13,60.34,1103,0
|
| 264 |
+
PABD.US,D,20250702,000000,60.03,60.41,60.03,60.41,7586,0
|
| 265 |
+
PABD.US,D,20250703,000000,60.3,60.3,60.29,60.29,560,0
|
| 266 |
+
PABD.US,D,20250707,000000,60.05,60.05,59.68,59.7303,4757,0
|
| 267 |
+
PABD.US,D,20250708,000000,59.91,60.01,59.85,59.96,4680,0
|
| 268 |
+
PABD.US,D,20250710,000000,60.26,60.49,60.26,60.41,12273,0
|
| 269 |
+
PABD.US,D,20250711,000000,60,60,59.73,59.73,2273,0
|
| 270 |
+
PABD.US,D,20250715,000000,59.47,59.47,59.33,59.33,6672,0
|
| 271 |
+
PABD.US,D,20250716,000000,59.0498,59.5299,59.0498,59.5025,5799,0
|
| 272 |
+
PABD.US,D,20250717,000000,59.82,59.86,59.7481,59.7481,12732,0
|
| 273 |
+
PABD.US,D,20250718,000000,59.95,59.96,59.64,59.7103,11219,0
|
| 274 |
+
PABD.US,D,20250721,000000,59.82,60.24,59.82,59.9916,65863,0
|
| 275 |
+
PABD.US,D,20250723,000000,60.93,61.4477,60.93,61.4477,762105,0
|
| 276 |
+
PABD.US,D,20250724,000000,61.19,61.19,61.0531,61.0531,604,0
|
| 277 |
+
PABD.US,D,20250725,000000,60.67,61.065,60.67,61.065,8448,0
|
| 278 |
+
PABD.US,D,20250728,000000,60.22,60.22,60.1764,60.1764,200,0
|
| 279 |
+
PABD.US,D,20250729,000000,60.175,60.18,60.175,60.175,423,0
|
| 280 |
+
PABD.US,D,20250730,000000,59.86,59.86,59.522,59.522,8810,0
|
| 281 |
+
PABD.US,D,20250731,000000,59.15,59.15,58.82,58.8622,1725,0
|
| 282 |
+
PABD.US,D,20250801,000000,58.75,58.75,58.339,58.6823,2897,0
|
| 283 |
+
PABD.US,D,20250804,000000,59.14,59.58,59.14,59.5491,7043,0
|
| 284 |
+
PABD.US,D,20250805,000000,59.61,59.61,59.61,59.61,139,0
|
| 285 |
+
PABD.US,D,20250806,000000,59.8283,59.9945,59.8283,59.9945,1042,0
|
| 286 |
+
PABD.US,D,20250807,000000,60.41,60.4782,60.41,60.4705,431,0
|
| 287 |
+
PABD.US,D,20250808,000000,60.94,60.95,60.8036,60.8036,1039,0
|
| 288 |
+
PABD.US,D,20250811,000000,60.62,60.83,60.5181,60.5181,8419,0
|
| 289 |
+
PABD.US,D,20250812,000000,61.12,61.1653,61.12,61.1653,1335,0
|
| 290 |
+
PABD.US,D,20250813,000000,61.56,61.56,61.485,61.5243,5222,0
|
| 291 |
+
PABD.US,D,20250814,000000,61.48,61.5,61.35,61.481,2650,0
|
| 292 |
+
PABD.US,D,20250815,000000,61.8,61.8056,61.77,61.8056,518,0
|
| 293 |
+
PABD.US,D,20250818,000000,61.669,61.81,61.669,61.775,5691,0
|
| 294 |
+
PABD.US,D,20250819,000000,62.09,62.09,61.7612,61.7612,558,0
|
| 295 |
+
PABD.US,D,20250820,000000,61.8,61.97,61.8,61.9139,1603,0
|
| 296 |
+
PABD.US,D,20250821,000000,61.7,61.7,61.5375,61.5375,1071,0
|
| 297 |
+
PABD.US,D,20250822,000000,62.48,62.48,62.4781,62.4781,144,0
|
| 298 |
+
PABD.US,D,20250825,000000,62.22,62.22,61.6416,61.6416,2697,0
|
| 299 |
+
PABD.US,D,20250826,000000,61.54,61.6313,61.54,61.6313,865,0
|
| 300 |
+
PABD.US,D,20250827,000000,61.32,61.5654,61.32,61.5654,1172,0
|
| 301 |
+
PABD.US,D,20250829,000000,61.52,61.52,61.4952,61.4952,61286,0
|
| 302 |
+
PABD.US,D,20250902,000000,60.55,60.88,60.55,60.793,11565,0
|
| 303 |
+
PABD.US,D,20250903,000000,61.04,61.04,60.8662,61.0066,7497,0
|
| 304 |
+
PABD.US,D,20250904,000000,61.18,61.4176,61.18,61.4176,393,0
|
| 305 |
+
PABD.US,D,20250905,000000,61.98,61.98,61.7492,61.7492,4163,0
|
| 306 |
+
PABD.US,D,20250908,000000,62.12,62.3125,62.12,62.3125,449,0
|
| 307 |
+
PABD.US,D,20250909,000000,62.11,62.1263,62.11,62.1263,113,0
|
| 308 |
+
PABD.US,D,20250910,000000,62.33,62.34,62.1301,62.1301,5096,0
|
| 309 |
+
PABD.US,D,20250911,000000,62.69,62.78,62.62,62.7787,120043,0
|
| 310 |
+
PABD.US,D,20250912,000000,62.65,62.65,62.49,62.5507,1895,0
|
| 311 |
+
PABD.US,D,20250915,000000,63.01,63.01,62.94,62.9729,8143,0
|
| 312 |
+
PABD.US,D,20250916,000000,62.77,62.77,62.74,62.7681,207,0
|
| 313 |
+
PABD.US,D,20250917,000000,62.93,62.97,62.45,62.5787,2820,0
|
| 314 |
+
PABD.US,D,20250918,000000,62.8485,62.954,62.8485,62.8606,1042,0
|
| 315 |
+
PABD.US,D,20250919,000000,62.73,63.11,62.6065,62.71,1717,0
|
| 316 |
+
PABD.US,D,20250923,000000,63.17,63.17,62.77,62.8059,1705,0
|
| 317 |
+
PABD.US,D,20250925,000000,61.7892,61.8228,61.7,61.8228,3014,0
|
| 318 |
+
PABD.US,D,20250926,000000,62.09,62.2247,61.97,62.2247,10204,0
|
| 319 |
+
PABD.US,D,20250929,000000,62.47,62.5748,62.47,62.5748,1673,0
|
| 320 |
+
PABD.US,D,20250930,000000,62.59,62.9612,62.59,62.9612,37473,0
|
| 321 |
+
PABD.US,D,20251001,000000,63.6,63.6,63.5385,63.5385,118,0
|
| 322 |
+
PABD.US,D,20251002,000000,63.89,63.89,63.6837,63.6837,1225,0
|
| 323 |
+
PABD.US,D,20251003,000000,64.21,64.2178,64.21,64.2178,3969,0
|
| 324 |
+
PABD.US,D,20251006,000000,64.31,64.4127,64.06,64.4127,1481,0
|
| 325 |
+
PABD.US,D,20251007,000000,64.05,64.09,63.81,63.8444,12569,0
|
| 326 |
+
PABD.US,D,20251008,000000,64.064,64.0699,64.064,64.0699,672,0
|
| 327 |
+
PABD.US,D,20251009,000000,63.61,63.61,63.37,63.4421,7109,0
|
| 328 |
+
PABD.US,D,20251010,000000,63.025,63.025,62.5011,62.5011,17253,0
|
| 329 |
+
PABD.US,D,20251013,000000,62.82,63.31,62.79,63.1795,64637,0
|
| 330 |
+
PABD.US,D,20251014,000000,62.79,63.84,62.78,63.4327,42420,0
|
| 331 |
+
PABD.US,D,20251015,000000,63.69,63.84,63.514,63.7639,21369,0
|
| 332 |
+
PABD.US,D,20251016,000000,63.93,64.4,63.91,64.2272,29424,0
|
| 333 |
+
PABD.US,D,20251017,000000,63.79,64.13,63.55,63.952,19170,0
|
| 334 |
+
PABD.US,D,20251020,000000,64.29,64.54,64.29,64.5189,6145,0
|
| 335 |
+
PABD.US,D,20251021,000000,64.13,64.13,63.9783,63.9783,708,0
|
| 336 |
+
PABD.US,D,20251022,000000,63.89,63.92,63.73,63.7753,571271,0
|
| 337 |
+
PABD.US,D,20251023,000000,63.89,64.21,63.89,64.0681,1289,0
|
| 338 |
+
PABD.US,D,20251024,000000,64.09,64.17,64.09,64.168,470,0
|
| 339 |
+
PABD.US,D,20251029,000000,63.885,63.9715,63.885,63.9715,1196,0
|
| 340 |
+
PABD.US,D,20251030,000000,63.9499,63.9499,63.7184,63.7184,812,0
|
| 341 |
+
PABD.US,D,20251031,000000,63.66,63.66,63.18,63.4964,8016,0
|
| 342 |
+
PABD.US,D,20251103,000000,63.29,63.4884,63.29,63.4884,1792,0
|
| 343 |
+
PABD.US,D,20251104,000000,62.8,62.85,62.7475,62.7475,762,0
|
| 344 |
+
PABD.US,D,20251106,000000,63.02,63.02,62.8745,62.8745,3158,0
|
| 345 |
+
PABD.US,D,20251107,000000,62.7692,63.0836,62.7692,63.0836,1435,0
|
| 346 |
+
PABD.US,D,20251110,000000,63.47,63.8054,63.45,63.8054,8970,0
|
| 347 |
+
PABD.US,D,20251112,000000,64.71,64.76,64.71,64.7157,523,0
|
| 348 |
+
PABD.US,D,20251113,000000,64.29,64.29,63.8425,63.8425,480,0
|
| 349 |
+
PABD.US,D,20251114,000000,63.77,63.77,63.6561,63.6561,130,0
|
| 350 |
+
PABD.US,D,20251117,000000,63.3688,63.3688,62.7625,62.7625,881,0
|
| 351 |
+
PABD.US,D,20251118,000000,61.94,62.1626,61.94,62.1626,1127,0
|
| 352 |
+
PABD.US,D,20251119,000000,61.89,62.0496,61.89,62.0496,274,0
|
| 353 |
+
PABD.US,D,20251120,000000,61.62,61.62,61.0978,61.0978,4843,0
|
| 354 |
+
PABD.US,D,20251121,000000,61.7,62.105,61.7,62.0801,1003,0
|
| 355 |
+
PABD.US,D,20251124,000000,62.07,62.24,61.71,61.9318,54149,0
|
| 356 |
+
PABD.US,D,20251125,000000,62.54,62.84,57,62.5705,128013,0
|
| 357 |
+
PABD.US,D,20251126,000000,63.16,63.7299,63.13,63.635,9913,0
|
| 358 |
+
PABD.US,D,20251128,000000,63.69,63.89,63.69,63.85,41547,0
|
| 359 |
+
PABD.US,D,20251201,000000,63.82,63.82,63.5169,63.5169,7636,0
|
| 360 |
+
PABD.US,D,20251202,000000,63.68,63.7795,63.66,63.7795,981,0
|
| 361 |
+
PABD.US,D,20251203,000000,63.76,64.0652,63.76,64.0652,3276,0
|
| 362 |
+
PABD.US,D,20251204,000000,64.21,64.2829,64.21,64.2829,392,0
|
| 363 |
+
PABD.US,D,20251205,000000,64.52,64.54,64.16,64.2398,11752,0
|
| 364 |
+
PABD.US,D,20251208,000000,64.22,64.22,63.9314,63.9314,9983,0
|
| 365 |
+
PABD.US,D,20251209,000000,64.15,64.15,63.9957,63.9957,373,0
|
| 366 |
+
PABD.US,D,20251210,000000,64.01,64.6045,63.96,64.6045,11390,0
|
| 367 |
+
PABD.US,D,20251212,000000,64.64,64.7163,64.64,64.7163,402,0
|
| 368 |
+
PABD.US,D,20251215,000000,65.34,65.34,65.03,65.1575,4912,0
|
| 369 |
+
PABD.US,D,20251216,000000,63.95,64.02,63.61,63.8006,16090,0
|
| 370 |
+
PABD.US,D,20251218,000000,63.77,64.05,63.77,63.847,1432,0
|
| 371 |
+
PABD.US,D,20251219,000000,64.16,64.39,64.14,64.1899,7018,0
|
| 372 |
+
PABD.US,D,20251222,000000,64.37,64.5326,64.26,64.5326,49203,0
|
| 373 |
+
PABD.US,D,20251223,000000,64.92,64.92,64.9,64.9047,1322,0
|
| 374 |
+
PABD.US,D,20251226,000000,65.115,65.19,65.115,65.19,30179,0
|
| 375 |
+
PABD.US,D,20251229,000000,64.92,65.03,64.84,64.8802,6690,0
|
| 376 |
+
PABD.US,D,20251230,000000,65.16,65.16,65.0002,65.0002,1176,0
|
| 377 |
+
PABD.US,D,20251231,000000,64.63,64.6847,64.63,64.6847,167,0
|
| 378 |
+
PABD.US,D,20260102,000000,65.05,65.1212,64.84,65.1212,685,0
|
| 379 |
+
PABD.US,D,20260105,000000,65.33,65.9719,65.33,65.9719,303,0
|
| 380 |
+
PABD.US,D,20260106,000000,66.04,66.1642,66.04,66.1642,193,0
|
| 381 |
+
PABD.US,D,20260107,000000,65.952,65.98,65.95,65.9711,968,0
|
| 382 |
+
PABD.US,D,20260108,000000,65.74,65.9241,65.74,65.9241,154,0
|
| 383 |
+
PABD.US,D,20260109,000000,66.25,66.45,66.25,66.45,996,0
|
| 384 |
+
PABD.US,D,20260112,000000,66.75,66.8378,66.75,66.8378,456,0
|
| 385 |
+
PABD.US,D,20260113,000000,66.78,66.78,66.3733,66.3733,2392,0
|
| 386 |
+
PABD.US,D,20260114,000000,66.65,66.65,66.4,66.5196,685,0
|
| 387 |
+
PABD.US,D,20260115,000000,66.78,67.645,66.665,67.39,65425,0
|
| 388 |
+
PABD.US,D,20260116,000000,66.77,66.77,66.6297,66.6837,3847,0
|
| 389 |
+
PABD.US,D,20260120,000000,65.82,66.1,65.61,65.7433,7937,0
|
| 390 |
+
PABD.US,D,20260122,000000,66.66,66.6888,66.6413,66.6413,478,0
|
| 391 |
+
PABD.US,D,20260123,000000,66.41,66.9247,66.41,66.9247,6096,0
|
| 392 |
+
PABD.US,D,20260126,000000,67.39,67.49,67.26,67.3228,1595,0
|
| 393 |
+
PABD.US,D,20260127,000000,67.78,68.3556,67.78,68.3556,16116,0
|
| 394 |
+
PABD.US,D,20260129,000000,67.735,68.15,67.735,68.0573,10435,0
|
| 395 |
+
PABD.US,D,20260130,000000,67.535,67.535,67.07,67.1368,63312,0
|
| 396 |
+
PABD.US,D,20260202,000000,67.388,67.4835,67.28,67.4835,509,0
|
| 397 |
+
PABD.US,D,20260203,000000,67.36,67.63,66.96,67.4288,28240,0
|
| 398 |
+
PABD.US,D,20260204,000000,68.01,68.07,67.25,67.5055,17915,0
|
| 399 |
+
PABD.US,D,20260210,000000,69.4699,69.4699,69.2815,69.2815,674,0
|
| 400 |
+
PABD.US,D,20260211,000000,69.64,69.91,69.63,69.716,15759,0
|
| 401 |
+
PABD.US,D,20260212,000000,69.74,69.74,68.8491,68.8491,15215,0
|
| 402 |
+
PABD.US,D,20260213,000000,68.82,69.13,68.82,68.9804,13656,0
|
| 403 |
+
PABD.US,D,20260217,000000,68.59,69.0228,68.43,69.0228,1374,0
|
| 404 |
+
PABD.US,D,20260218,000000,69.39,69.39,69.03,69.13,10027,0
|
daily/us/nasdaq etfs/pang.us.txt
ADDED
|
@@ -0,0 +1,230 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PANG.US,D,20250321,000000,14.47,14.7053,14.47,14.7053,1266,0
|
| 3 |
+
PANG.US,D,20250324,000000,15.2,15.25,14.96,15.1102,8446,0
|
| 4 |
+
PANG.US,D,20250325,000000,15.07,15.94,15.07,15.9309,4776,0
|
| 5 |
+
PANG.US,D,20250326,000000,15.94,16.02,15.1,15.1655,4849,0
|
| 6 |
+
PANG.US,D,20250327,000000,14.17,14.17,13.3764,13.3764,4298,0
|
| 7 |
+
PANG.US,D,20250328,000000,13.019,13.099,12.99,13.0868,774,0
|
| 8 |
+
PANG.US,D,20250331,000000,12.25,12.7977,12.21,12.7977,1161,0
|
| 9 |
+
PANG.US,D,20250401,000000,12.3294,12.8528,12.3294,12.8528,5355,0
|
| 10 |
+
PANG.US,D,20250402,000000,12.64,13.3,12.639,13.1539,10093,0
|
| 11 |
+
PANG.US,D,20250403,000000,12.12,12.35,11.701,11.9241,4899,0
|
| 12 |
+
PANG.US,D,20250404,000000,10.74,10.84,10.2304,10.2304,1610,0
|
| 13 |
+
PANG.US,D,20250407,000000,9.19,10.21,9.18,10.0577,1199,0
|
| 14 |
+
PANG.US,D,20250408,000000,10.949,11.19,10.0675,10.0675,5050,0
|
| 15 |
+
PANG.US,D,20250409,000000,10.3772,12.8072,10.34,12.7872,4064,0
|
| 16 |
+
PANG.US,D,20250410,000000,12.42,12.42,11.66,12.0955,3602,0
|
| 17 |
+
PANG.US,D,20250411,000000,11.69,12.0777,11.17,12.0777,3768,0
|
| 18 |
+
PANG.US,D,20250414,000000,12.76,12.76,12.24,12.3025,4628,0
|
| 19 |
+
PANG.US,D,20250415,000000,12.699,13.0117,12.699,12.8122,12237,0
|
| 20 |
+
PANG.US,D,20250416,000000,12.6,12.6,12.03,12.242,7629,0
|
| 21 |
+
PANG.US,D,20250417,000000,12.22,12.22,11.9262,11.9262,938,0
|
| 22 |
+
PANG.US,D,20250421,000000,10.991,10.991,10.629,10.8384,2403,0
|
| 23 |
+
PANG.US,D,20250422,000000,11,11.48,11,11.3309,1017,0
|
| 24 |
+
PANG.US,D,20250423,000000,12.08,12.521,11.9001,11.9874,2609,0
|
| 25 |
+
PANG.US,D,20250424,000000,12.68,13.0758,12.68,13.0758,3673,0
|
| 26 |
+
PANG.US,D,20250425,000000,13.095,13.5154,13.095,13.5154,6293,0
|
| 27 |
+
PANG.US,D,20250428,000000,13.761,13.881,13.63,13.867,1800,0
|
| 28 |
+
PANG.US,D,20250429,000000,14.339,14.74,14.339,14.6626,9784,0
|
| 29 |
+
PANG.US,D,20250430,000000,14.5,14.6875,14.14,14.6875,22796,0
|
| 30 |
+
PANG.US,D,20250501,000000,14.89,14.94,14.5541,14.5541,16452,0
|
| 31 |
+
PANG.US,D,20250502,000000,15.019,15.25,14.7651,14.7651,5219,0
|
| 32 |
+
PANG.US,D,20250505,000000,14.44,15.219,14.44,14.8214,6883,0
|
| 33 |
+
PANG.US,D,20250506,000000,14.64,15.0687,14.64,14.952,11232,0
|
| 34 |
+
PANG.US,D,20250507,000000,14.95,14.95,14.68,14.8364,1351,0
|
| 35 |
+
PANG.US,D,20250508,000000,14.8,14.8732,14.4,14.8732,3157,0
|
| 36 |
+
PANG.US,D,20250509,000000,14.3,14.6066,14.3,14.6066,9049,0
|
| 37 |
+
PANG.US,D,20250512,000000,15.0605,15.6159,15.0605,15.6159,6778,0
|
| 38 |
+
PANG.US,D,20250513,000000,15.5,15.87,15.3686,15.3686,8251,0
|
| 39 |
+
PANG.US,D,20250514,000000,15.41,15.41,15,15.182,11236,0
|
| 40 |
+
PANG.US,D,20250515,000000,15.35,15.69,15.35,15.4897,10570,0
|
| 41 |
+
PANG.US,D,20250516,000000,15.38,15.6197,15.38,15.4993,7772,0
|
| 42 |
+
PANG.US,D,20250519,000000,15.115,15.74,15.115,15.74,11231,0
|
| 43 |
+
PANG.US,D,20250520,000000,15.52,15.8,15.52,15.8,26571,0
|
| 44 |
+
PANG.US,D,20250521,000000,14.12,14.159,13.31,13.6,62132,0
|
| 45 |
+
PANG.US,D,20250522,000000,13.84,14.48,13.7514,14.43,17491,0
|
| 46 |
+
PANG.US,D,20250523,000000,13.84,14.52,13.84,14.44,14489,0
|
| 47 |
+
PANG.US,D,20250527,000000,14.56,14.645,14.4,14.54,14717,0
|
| 48 |
+
PANG.US,D,20250528,000000,14.5422,14.85,14.535,14.61,15785,0
|
| 49 |
+
PANG.US,D,20250529,000000,14.2,14.32,13.81,14.32,13493,0
|
| 50 |
+
PANG.US,D,20250530,000000,14.5478,15.28,14.5478,15.28,8462,0
|
| 51 |
+
PANG.US,D,20250602,000000,15.6,15.7,15.1678,15.6039,6005,0
|
| 52 |
+
PANG.US,D,20250603,000000,15.75,16.17,15.75,15.88,11501,0
|
| 53 |
+
PANG.US,D,20250604,000000,15.55,15.89,15.53,15.53,2708,0
|
| 54 |
+
PANG.US,D,20250605,000000,15.84,16.1768,15.84,15.93,4063,0
|
| 55 |
+
PANG.US,D,20250606,000000,16.08,16.43,16.08,16.3,5137,0
|
| 56 |
+
PANG.US,D,20250609,000000,15.89,16.15,15.805,15.83,2583,0
|
| 57 |
+
PANG.US,D,20250610,000000,15.68,15.84,15.51,15.78,4180,0
|
| 58 |
+
PANG.US,D,20250611,000000,15.581,15.8,15.4924,15.5,1512,0
|
| 59 |
+
PANG.US,D,20250612,000000,15.8,16.2596,15.8,16.02,9328,0
|
| 60 |
+
PANG.US,D,20250613,000000,15.9392,16.34,15.677,15.71,11006,0
|
| 61 |
+
PANG.US,D,20250616,000000,15.99,16.1905,15.975,16.07,3461,0
|
| 62 |
+
PANG.US,D,20250617,000000,16.24,16.759,16.24,16.69,7759,0
|
| 63 |
+
PANG.US,D,20250618,000000,16.64,16.76,16.249,16.3,7552,0
|
| 64 |
+
PANG.US,D,20250620,000000,16.66,16.66,15.971,16.23,6398,0
|
| 65 |
+
PANG.US,D,20250623,000000,16.26,16.89,16.2277,16.8438,5128,0
|
| 66 |
+
PANG.US,D,20250624,000000,17.01,17.03,16.54,16.77,7542,0
|
| 67 |
+
PANG.US,D,20250625,000000,16.79,16.9602,16.781,16.9602,6016,0
|
| 68 |
+
PANG.US,D,20250626,000000,17.18,17.3332,16.585,16.67,12547,0
|
| 69 |
+
PANG.US,D,20250627,000000,16.5044,16.51,16.05,16.48,6008,0
|
| 70 |
+
PANG.US,D,20250630,000000,16.59,17.0241,16.44,17.0241,4108,0
|
| 71 |
+
PANG.US,D,20250701,000000,16.72,16.8171,15.47,15.89,7849,0
|
| 72 |
+
PANG.US,D,20250702,000000,15.501,15.78,15.4927,15.78,3077,0
|
| 73 |
+
PANG.US,D,20250703,000000,15.79,16.55,15.79,16.49,2421,0
|
| 74 |
+
PANG.US,D,20250707,000000,16.37,16.45,16.18,16.45,4308,0
|
| 75 |
+
PANG.US,D,20250708,000000,16.47,16.85,16.3,16.85,3720,0
|
| 76 |
+
PANG.US,D,20250709,000000,17.0524,17.1431,16.92,17.07,8070,0
|
| 77 |
+
PANG.US,D,20250710,000000,16.74,16.74,14.69,14.9,34386,0
|
| 78 |
+
PANG.US,D,20250711,000000,14.99,14.99,14.06,14.21,28724,0
|
| 79 |
+
PANG.US,D,20250714,000000,14.05,14.67,14.05,14.63,19330,0
|
| 80 |
+
PANG.US,D,20250715,000000,14.58,14.95,14.58,14.82,8337,0
|
| 81 |
+
PANG.US,D,20250716,000000,14.94,14.94,14.6069,14.8562,5692,0
|
| 82 |
+
PANG.US,D,20250717,000000,14.89,15.5732,14.89,15.42,9344,0
|
| 83 |
+
PANG.US,D,20250718,000000,15.3,15.42,15.19,15.3127,9238,0
|
| 84 |
+
PANG.US,D,20250721,000000,15.31,16.4515,15.22,15.9625,22338,0
|
| 85 |
+
PANG.US,D,20250722,000000,16.06,16.14,15.3967,15.477,6505,0
|
| 86 |
+
PANG.US,D,20250723,000000,15.34,15.9,15.321,15.8296,6527,0
|
| 87 |
+
PANG.US,D,20250724,000000,15.96,16.17,15.811,16.1691,7931,0
|
| 88 |
+
PANG.US,D,20250725,000000,16.23,16.759,16.2,16.4769,49342,0
|
| 89 |
+
PANG.US,D,20250728,000000,16.52,16.68,16.4268,16.6372,24232,0
|
| 90 |
+
PANG.US,D,20250729,000000,16.91,17.53,14.83,14.8893,57937,0
|
| 91 |
+
PANG.US,D,20250730,000000,13.11,13.709,12.2917,13.237,400406,0
|
| 92 |
+
PANG.US,D,20250731,000000,13.16,13.18,11.78,11.8431,269984,0
|
| 93 |
+
PANG.US,D,20250801,000000,11.74,12.15,11.175,11.84,92352,0
|
| 94 |
+
PANG.US,D,20250804,000000,12.03,12.03,11.39,11.4891,62180,0
|
| 95 |
+
PANG.US,D,20250805,000000,11.54,11.54,11.1467,11.223,35908,0
|
| 96 |
+
PANG.US,D,20250806,000000,11.17,11.84,11.17,11.76,137494,0
|
| 97 |
+
PANG.US,D,20250807,000000,11.71,11.71,10.7,11.05,209804,0
|
| 98 |
+
PANG.US,D,20250808,000000,11.22,11.3006,10.875,10.9307,50195,0
|
| 99 |
+
PANG.US,D,20250811,000000,10.94,11.41,10.87,11.04,90549,0
|
| 100 |
+
PANG.US,D,20250812,000000,11.52,12.0395,11.41,12.0328,139158,0
|
| 101 |
+
PANG.US,D,20250813,000000,12.63,12.63,12.08,12.2355,143500,0
|
| 102 |
+
PANG.US,D,20250814,000000,12.27,12.3167,11.7533,11.7533,127411,0
|
| 103 |
+
PANG.US,D,20250815,000000,11.89,12.25,11.8,12.2329,110790,0
|
| 104 |
+
PANG.US,D,20250818,000000,12.37,12.37,11.9,12.1297,358411,0
|
| 105 |
+
PANG.US,D,20250819,000000,13.54,13.86,12.715,12.76,342851,0
|
| 106 |
+
PANG.US,D,20250820,000000,12.82,13.67,12.81,13.2291,116466,0
|
| 107 |
+
PANG.US,D,20250821,000000,13.09,13.09,12.6037,13.0386,116685,0
|
| 108 |
+
PANG.US,D,20250822,000000,13.2295,13.545,13.1716,13.39,167688,0
|
| 109 |
+
PANG.US,D,20250825,000000,13.25,13.38,12.93,13.2144,37302,0
|
| 110 |
+
PANG.US,D,20250826,000000,13.12,13.46,13.12,13.1613,38934,0
|
| 111 |
+
PANG.US,D,20250827,000000,13.26,13.6901,13.26,13.6456,34313,0
|
| 112 |
+
PANG.US,D,20250828,000000,13.63,14.161,13.63,14.1239,43186,0
|
| 113 |
+
PANG.US,D,20250829,000000,14.12,14.315,13.97,14.0205,52304,0
|
| 114 |
+
PANG.US,D,20250902,000000,13.51,14.18,13.51,14,22638,0
|
| 115 |
+
PANG.US,D,20250903,000000,13.68,14.27,13.68,14.1741,39933,0
|
| 116 |
+
PANG.US,D,20250904,000000,14.01,14.59,13.78,14.3071,25320,0
|
| 117 |
+
PANG.US,D,20250905,000000,14.42,14.8453,14.3252,14.5557,19894,0
|
| 118 |
+
PANG.US,D,20250908,000000,14.76,15.06,14.6705,15.0191,23363,0
|
| 119 |
+
PANG.US,D,20250909,000000,15.07,15.13,14.83,15.0627,21309,0
|
| 120 |
+
PANG.US,D,20250910,000000,15.22,15.8,14.79,14.9975,39028,0
|
| 121 |
+
PANG.US,D,20250911,000000,15.26,15.515,15.06,15.1723,21404,0
|
| 122 |
+
PANG.US,D,20250912,000000,15.07,15.35,14.84,14.84,29629,0
|
| 123 |
+
PANG.US,D,20250915,000000,15.01,15.65,15.01,15.5633,20176,0
|
| 124 |
+
PANG.US,D,20250916,000000,15.61,15.631,15.2,15.6072,14540,0
|
| 125 |
+
PANG.US,D,20250917,000000,15.76,16.05,15.44,15.87,20680,0
|
| 126 |
+
PANG.US,D,20250918,000000,16.09,16.42,16.08,16.2509,18481,0
|
| 127 |
+
PANG.US,D,20250919,000000,16.42,16.6992,16.221,16.6413,19745,0
|
| 128 |
+
PANG.US,D,20250922,000000,16.45,16.8338,16.2307,16.61,29200,0
|
| 129 |
+
PANG.US,D,20250923,000000,16.5344,16.5344,15.74,15.8106,24408,0
|
| 130 |
+
PANG.US,D,20250924,000000,15.7,16.025,15.35,15.4164,41253,0
|
| 131 |
+
PANG.US,D,20250925,000000,15.17,15.89,14.95,15.6428,41515,0
|
| 132 |
+
PANG.US,D,20250926,000000,15.53,15.84,15.42,15.6422,18316,0
|
| 133 |
+
PANG.US,D,20250929,000000,15.76,16,15.76,15.8855,18188,0
|
| 134 |
+
PANG.US,D,20250930,000000,16,16.21,15.6297,15.8334,23053,0
|
| 135 |
+
PANG.US,D,20251001,000000,15.5,16.3894,15.49,16.3731,12017,0
|
| 136 |
+
PANG.US,D,20251002,000000,16.58,16.7237,16.12,16.7237,18867,0
|
| 137 |
+
PANG.US,D,20251003,000000,16.78,17.1193,16.33,16.35,41905,0
|
| 138 |
+
PANG.US,D,20251006,000000,16.7,17.4,16.7,17.2301,60728,0
|
| 139 |
+
PANG.US,D,20251007,000000,17.41,17.42,16.53,16.942,32365,0
|
| 140 |
+
PANG.US,D,20251008,000000,17.32,18.059,17.281,18.0508,33051,0
|
| 141 |
+
PANG.US,D,20251009,000000,18.03,18.03,17.45,17.5751,29269,0
|
| 142 |
+
PANG.US,D,20251010,000000,17.77,17.89,16.42,16.5087,41769,0
|
| 143 |
+
PANG.US,D,20251013,000000,17.2,17.375,17.0302,17.2395,33846,0
|
| 144 |
+
PANG.US,D,20251014,000000,16.6,16.72,16.25,16.3123,42972,0
|
| 145 |
+
PANG.US,D,20251015,000000,16.5,16.735,15.72,16.1594,20742,0
|
| 146 |
+
PANG.US,D,20251016,000000,16.66,16.66,15.91,15.9667,16029,0
|
| 147 |
+
PANG.US,D,20251017,000000,15.63,16.45,15.63,16.3444,16724,0
|
| 148 |
+
PANG.US,D,20251020,000000,16.68,17.01,16.66,16.9665,17806,0
|
| 149 |
+
PANG.US,D,20251021,000000,17.09,17.44,16.92,17.3746,15019,0
|
| 150 |
+
PANG.US,D,20251022,000000,17.32,17.32,16.86,17.0358,11652,0
|
| 151 |
+
PANG.US,D,20251023,000000,17.06,17.6674,17.06,17.4554,12480,0
|
| 152 |
+
PANG.US,D,20251024,000000,17.84,17.919,17.6,17.79,11304,0
|
| 153 |
+
PANG.US,D,20251027,000000,18.14,18.39,17.94,18.2848,21794,0
|
| 154 |
+
PANG.US,D,20251028,000000,18.45,18.75,18.2659,18.4777,16199,0
|
| 155 |
+
PANG.US,D,20251029,000000,17.96,18.15,17.59,17.7358,19632,0
|
| 156 |
+
PANG.US,D,20251030,000000,17.76,18.33,17.76,17.9273,12229,0
|
| 157 |
+
PANG.US,D,20251031,000000,18.14,18.37,17.87,18.235,9426,0
|
| 158 |
+
PANG.US,D,20251103,000000,18.27,18.27,17.425,18.0359,15342,0
|
| 159 |
+
PANG.US,D,20251104,000000,17.39,17.75,16.99,17.2748,16165,0
|
| 160 |
+
PANG.US,D,20251105,000000,17.26,17.3727,16.93,17.0404,13587,0
|
| 161 |
+
PANG.US,D,20251106,000000,16.42,16.99,16.2,16.7541,13377,0
|
| 162 |
+
PANG.US,D,20251107,000000,16.65,16.93,16.2504,16.9063,12894,0
|
| 163 |
+
PANG.US,D,20251110,000000,17.33,17.57,17.0759,17.568,13439,0
|
| 164 |
+
PANG.US,D,20251111,000000,17.62,17.85,17.54,17.815,9340,0
|
| 165 |
+
PANG.US,D,20251112,000000,17.94,18.03,16.46,16.4644,13126,0
|
| 166 |
+
PANG.US,D,20251113,000000,16.57,16.57,15.482,15.6291,12362,0
|
| 167 |
+
PANG.US,D,20251114,000000,15.29,15.9099,14.85,15.6988,12708,0
|
| 168 |
+
PANG.US,D,20251117,000000,15.59,15.96,15.2705,15.332,7637,0
|
| 169 |
+
PANG.US,D,20251118,000000,15.1,15.46,14.9401,15.0744,7088,0
|
| 170 |
+
PANG.US,D,20251119,000000,15.03,15.2,14.869,14.869,56617,0
|
| 171 |
+
PANG.US,D,20251120,000000,14.64,14.79,12.41,12.6891,61066,0
|
| 172 |
+
PANG.US,D,20251121,000000,12.77,12.83,12,12.365,30777,0
|
| 173 |
+
PANG.US,D,20251124,000000,12.72,12.78,12.3,12.4856,61409,0
|
| 174 |
+
PANG.US,D,20251125,000000,12.39,12.85,12.135,12.8062,25468,0
|
| 175 |
+
PANG.US,D,20251126,000000,12.77,12.82,12.48,12.6811,49168,0
|
| 176 |
+
PANG.US,D,20251128,000000,12.94,13.38,12.94,13.3347,29877,0
|
| 177 |
+
PANG.US,D,20251201,000000,13.23,13.24,12.74,12.9544,21345,0
|
| 178 |
+
PANG.US,D,20251202,000000,13.195,13.5596,13.13,13.2666,23416,0
|
| 179 |
+
PANG.US,D,20251203,000000,13.1,13.8165,12.88,13.786,24545,0
|
| 180 |
+
PANG.US,D,20251204,000000,13.86,14.09,13.65,14.0659,23103,0
|
| 181 |
+
PANG.US,D,20251205,000000,14.2,14.63,14.2,14.5291,25947,0
|
| 182 |
+
PANG.US,D,20251208,000000,14.65,14.65,13.81,13.9801,20218,0
|
| 183 |
+
PANG.US,D,20251209,000000,14.07,14.16,13.85,13.937,13102,0
|
| 184 |
+
PANG.US,D,20251210,000000,13.82,13.905,13.56,13.6402,15262,0
|
| 185 |
+
PANG.US,D,20251211,000000,13.43,13.54,13.03,13.2723,18358,0
|
| 186 |
+
PANG.US,D,20251212,000000,13.36,13.67,13.06,13.4503,9570,0
|
| 187 |
+
PANG.US,D,20251215,000000,13.34,13.34,12.6,12.6163,28125,0
|
| 188 |
+
PANG.US,D,20251216,000000,12.468,12.91,12.468,12.8031,5166,0
|
| 189 |
+
PANG.US,D,20251217,000000,12.87,12.9079,12.28,12.2902,17575,0
|
| 190 |
+
PANG.US,D,20251218,000000,12.66,12.72,12.2894,12.629,14014,0
|
| 191 |
+
PANG.US,D,20251219,000000,12.88,12.88,12.69,12.7252,24707,0
|
| 192 |
+
PANG.US,D,20251222,000000,12.88,13.18,12.765,13.0894,31565,0
|
| 193 |
+
PANG.US,D,20251223,000000,13.09,13.11,12.7899,12.8979,16752,0
|
| 194 |
+
PANG.US,D,20251224,000000,12.84,12.84,12.4432,12.7807,19880,0
|
| 195 |
+
PANG.US,D,20251226,000000,12.81,12.93,12.7068,12.9279,28488,0
|
| 196 |
+
PANG.US,D,20251229,000000,12.85,12.95,12.6168,12.6843,6553,0
|
| 197 |
+
PANG.US,D,20251230,000000,11.37,11.4699,11.215,11.38,64423,0
|
| 198 |
+
PANG.US,D,20251231,000000,11.32,11.37,11.0634,11.0744,21405,0
|
| 199 |
+
PANG.US,D,20260102,000000,11.05,11.05,10.21,10.4494,66766,0
|
| 200 |
+
PANG.US,D,20260105,000000,10.8,11.17,10.65,10.7558,159995,0
|
| 201 |
+
PANG.US,D,20260106,000000,10.74,11.2,10.74,11.2,33618,0
|
| 202 |
+
PANG.US,D,20260107,000000,11.48,12.42,11.4375,12.14,53620,0
|
| 203 |
+
PANG.US,D,20260108,000000,12.16,12.16,11.55,11.7602,32194,0
|
| 204 |
+
PANG.US,D,20260109,000000,11.87,11.87,11.34,11.5376,28366,0
|
| 205 |
+
PANG.US,D,20260112,000000,11.55,11.605,11.33,11.5152,19767,0
|
| 206 |
+
PANG.US,D,20260113,000000,11.36,12,11.36,11.7457,30271,0
|
| 207 |
+
PANG.US,D,20260114,000000,11.68,11.9252,11.4,11.73,31877,0
|
| 208 |
+
PANG.US,D,20260115,000000,11.7,12.11,11.2201,11.3506,89595,0
|
| 209 |
+
PANG.US,D,20260116,000000,11.35,11.51,10.98,11.3377,28184,0
|
| 210 |
+
PANG.US,D,20260120,000000,10.83,11.4,10.77,10.8903,107172,0
|
| 211 |
+
PANG.US,D,20260121,000000,10.98,10.99,10.35,10.5788,54215,0
|
| 212 |
+
PANG.US,D,20260122,000000,10.68,10.75,10.525,10.7027,12637,0
|
| 213 |
+
PANG.US,D,20260123,000000,10.75,10.9599,10.3505,10.434,16709,0
|
| 214 |
+
PANG.US,D,20260126,000000,10.48,11.07,10.48,10.93,21408,0
|
| 215 |
+
PANG.US,D,20260127,000000,11.389,11.4,10.7084,10.7941,22883,0
|
| 216 |
+
PANG.US,D,20260128,000000,10.91,11.08,10.79,10.829,16435,0
|
| 217 |
+
PANG.US,D,20260129,000000,10.5,10.5,9.37,9.9145,63776,0
|
| 218 |
+
PANG.US,D,20260130,000000,9.7,10.09,9.7,10.0122,23192,0
|
| 219 |
+
PANG.US,D,20260202,000000,9.9,10.05,9.68,9.8278,14977,0
|
| 220 |
+
PANG.US,D,20260203,000000,9.62,9.62,8.49,8.7852,80113,0
|
| 221 |
+
PANG.US,D,20260204,000000,8.44,8.88,8.06,8.865,96691,0
|
| 222 |
+
PANG.US,D,20260205,000000,8.59,8.7,7.5,7.5696,161367,0
|
| 223 |
+
PANG.US,D,20260206,000000,7.6,8.025,7.3401,8.025,114076,0
|
| 224 |
+
PANG.US,D,20260209,000000,8.02,8.74,7.75,8.6809,69960,0
|
| 225 |
+
PANG.US,D,20260210,000000,8.71,8.87,8.51,8.6227,70139,0
|
| 226 |
+
PANG.US,D,20260211,000000,8.7284,8.8428,8.431,8.68,47653,0
|
| 227 |
+
PANG.US,D,20260212,000000,8.67,8.83,7.85,8.31,114755,0
|
| 228 |
+
PANG.US,D,20260213,000000,8.7052,9.025,8.62,8.7351,82307,0
|
| 229 |
+
PANG.US,D,20260217,000000,8.66,8.66,8.04,8.3729,379353,0
|
| 230 |
+
PANG.US,D,20260218,000000,6.96,7.51,6.75,7.25,643228,0
|
daily/us/nasdaq etfs/pcmm.us.txt
ADDED
|
@@ -0,0 +1,301 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PCMM.US,D,20241205,000000,50.5,50.5,50.25,50.25,15049,0
|
| 3 |
+
PCMM.US,D,20241206,000000,50.22,50.25,49.98,50.175,44012,0
|
| 4 |
+
PCMM.US,D,20241209,000000,50.4948,50.5,50.3509,50.41,38534,0
|
| 5 |
+
PCMM.US,D,20241210,000000,50.3,50.3,50.0994,50.2,5351,0
|
| 6 |
+
PCMM.US,D,20241211,000000,50,50.3983,50,50.3983,1060,0
|
| 7 |
+
PCMM.US,D,20241212,000000,50.2,50.31,50.02,50.235,6924,0
|
| 8 |
+
PCMM.US,D,20241213,000000,50.4,50.4,50.2,50.2,18830,0
|
| 9 |
+
PCMM.US,D,20241216,000000,50.48,50.48,50.22,50.285,2890,0
|
| 10 |
+
PCMM.US,D,20241217,000000,50.36,50.36,50.11,50.305,6002,0
|
| 11 |
+
PCMM.US,D,20241218,000000,51.08,51.08,50.325,50.325,2631,0
|
| 12 |
+
PCMM.US,D,20241219,000000,50.395,50.625,50.26,50.325,2978,0
|
| 13 |
+
PCMM.US,D,20241220,000000,50.26,50.705,50.26,50.61,772,0
|
| 14 |
+
PCMM.US,D,20241223,000000,50.4099,50.425,50.29,50.425,3337,0
|
| 15 |
+
PCMM.US,D,20241224,000000,50.29,50.93,50.25,50.5821,23440,0
|
| 16 |
+
PCMM.US,D,20241226,000000,50.6199,50.7965,50.4,50.5688,17515,0
|
| 17 |
+
PCMM.US,D,20241227,000000,50.62,50.97,50.5553,50.795,5362,0
|
| 18 |
+
PCMM.US,D,20241230,000000,52.73,52.73,50.46,50.675,182083,0
|
| 19 |
+
PCMM.US,D,20241231,000000,50.555,50.659,50.555,50.555,4579,0
|
| 20 |
+
PCMM.US,D,20250102,000000,50.63,50.79,50.4546,50.65,8704,0
|
| 21 |
+
PCMM.US,D,20250103,000000,50.6312,50.7916,50.5001,50.6416,3682,0
|
| 22 |
+
PCMM.US,D,20250106,000000,50.5,50.65,50.5,50.65,81619,0
|
| 23 |
+
PCMM.US,D,20250107,000000,50.55,50.6774,50.525,50.6774,10309,0
|
| 24 |
+
PCMM.US,D,20250108,000000,50.6,50.81,50.5,50.685,7166,0
|
| 25 |
+
PCMM.US,D,20250110,000000,50.84,50.84,50.575,50.72,9936,0
|
| 26 |
+
PCMM.US,D,20250113,000000,50.91,50.91,50.51,50.64,15524,0
|
| 27 |
+
PCMM.US,D,20250114,000000,50.8,50.8,50.65,50.65,5561,0
|
| 28 |
+
PCMM.US,D,20250115,000000,50.71,50.87,50.65,50.765,4135,0
|
| 29 |
+
PCMM.US,D,20250116,000000,50.86,50.86,50.54,50.6932,13748,0
|
| 30 |
+
PCMM.US,D,20250117,000000,50.56,50.84,50.55,50.715,7456,0
|
| 31 |
+
PCMM.US,D,20250121,000000,50.51,50.98,50.51,50.865,2493,0
|
| 32 |
+
PCMM.US,D,20250122,000000,50.8,50.87,50.6,50.69,1302,0
|
| 33 |
+
PCMM.US,D,20250123,000000,50.74,50.81,50.68,50.745,2571,0
|
| 34 |
+
PCMM.US,D,20250124,000000,50.732,51.06,50.65,50.905,11064,0
|
| 35 |
+
PCMM.US,D,20250127,000000,50.905,51.065,50.905,50.92,1819,0
|
| 36 |
+
PCMM.US,D,20250128,000000,51.01,51.09,50.78,50.8853,28176,0
|
| 37 |
+
PCMM.US,D,20250129,000000,50.87,50.93,50.87,50.93,1936,0
|
| 38 |
+
PCMM.US,D,20250130,000000,51,51.07,50.78,50.955,3950,0
|
| 39 |
+
PCMM.US,D,20250131,000000,50.95,51.0595,50.78,50.935,3547,0
|
| 40 |
+
PCMM.US,D,20250203,000000,50.585,50.67,50.41,50.555,85208,0
|
| 41 |
+
PCMM.US,D,20250204,000000,50.6,50.7995,50.45,50.66,12328,0
|
| 42 |
+
PCMM.US,D,20250205,000000,50.65,50.8593,50.64,50.6786,497730,0
|
| 43 |
+
PCMM.US,D,20250206,000000,51.25,51.2699,50.55,50.625,47242,0
|
| 44 |
+
PCMM.US,D,20250207,000000,51.17,51.17,50.41,50.66,42278,0
|
| 45 |
+
PCMM.US,D,20250210,000000,50.89,50.8914,50.37,50.73,74631,0
|
| 46 |
+
PCMM.US,D,20250211,000000,50.855,51,50.75,50.835,48818,0
|
| 47 |
+
PCMM.US,D,20250212,000000,50.85,51.0284,50.61,50.78,43300,0
|
| 48 |
+
PCMM.US,D,20250213,000000,51.12,51.15,50.4527,50.855,17410,0
|
| 49 |
+
PCMM.US,D,20250214,000000,50.7002,51.05,50.7002,50.875,18575,0
|
| 50 |
+
PCMM.US,D,20250218,000000,50.89,51.1,50.7509,50.9332,24163,0
|
| 51 |
+
PCMM.US,D,20250219,000000,50.98,50.98,50.82,50.95,14953,0
|
| 52 |
+
PCMM.US,D,20250220,000000,51.28,51.28,50.86,50.9074,7503,0
|
| 53 |
+
PCMM.US,D,20250221,000000,51.12,51.14,50.91,50.91,5379,0
|
| 54 |
+
PCMM.US,D,20250224,000000,51.46,51.46,50.69,50.925,13608,0
|
| 55 |
+
PCMM.US,D,20250225,000000,51.045,51.21,50.86,51.2,26707,0
|
| 56 |
+
PCMM.US,D,20250226,000000,51.0292,51.0292,50.93,50.975,5135,0
|
| 57 |
+
PCMM.US,D,20250227,000000,50.85,51.04,50.85,50.985,5928,0
|
| 58 |
+
PCMM.US,D,20250228,000000,51.34,51.34,50.85,50.99,9932,0
|
| 59 |
+
PCMM.US,D,20250303,000000,51.06,51.06,50.41,50.6388,74837,0
|
| 60 |
+
PCMM.US,D,20250304,000000,50.7699,50.85,50.6,50.83,16965,0
|
| 61 |
+
PCMM.US,D,20250305,000000,51,51,50.59,50.8488,19816,0
|
| 62 |
+
PCMM.US,D,20250306,000000,50.64,50.87,50.64,50.86,14919,0
|
| 63 |
+
PCMM.US,D,20250307,000000,50.6,50.87,50.6,50.83,15501,0
|
| 64 |
+
PCMM.US,D,20250310,000000,50.52,50.885,50.52,50.83,31082,0
|
| 65 |
+
PCMM.US,D,20250311,000000,50.86,50.98,50.4043,50.98,26006,0
|
| 66 |
+
PCMM.US,D,20250312,000000,50.88,51.08,50.7609,50.9507,29020,0
|
| 67 |
+
PCMM.US,D,20250313,000000,50.91,51.01,50.7177,50.8,7237,0
|
| 68 |
+
PCMM.US,D,20250314,000000,50.785,51.0449,50.67,50.7536,521778,0
|
| 69 |
+
PCMM.US,D,20250317,000000,50.795,51.0466,50.66,50.84,18276,0
|
| 70 |
+
PCMM.US,D,20250318,000000,50.9174,50.99,50.77,50.99,15805,0
|
| 71 |
+
PCMM.US,D,20250319,000000,51.19,51.31,50.7091,50.88,14163,0
|
| 72 |
+
PCMM.US,D,20250320,000000,50.7535,52.02,50.7059,50.9511,33882,0
|
| 73 |
+
PCMM.US,D,20250321,000000,50.95,51.0604,50.7888,50.895,20886,0
|
| 74 |
+
PCMM.US,D,20250324,000000,51.15,51.15,50.7601,50.85,19179,0
|
| 75 |
+
PCMM.US,D,20250325,000000,50.87,51.18,50.85,51.17,24832,0
|
| 76 |
+
PCMM.US,D,20250326,000000,51.24,51.26,50.85,51.26,55039,0
|
| 77 |
+
PCMM.US,D,20250327,000000,50.91,51.31,50.7897,51.31,39038,0
|
| 78 |
+
PCMM.US,D,20250328,000000,51.64,51.64,50.76,51,36949,0
|
| 79 |
+
PCMM.US,D,20250331,000000,50.795,50.9,50.7269,50.88,17765,0
|
| 80 |
+
PCMM.US,D,20250401,000000,51.38,51.38,50.55,50.88,86612,0
|
| 81 |
+
PCMM.US,D,20250402,000000,50.61,50.98,50.57,50.86,37992,0
|
| 82 |
+
PCMM.US,D,20250403,000000,50.56,50.88,50.5577,50.88,14314,0
|
| 83 |
+
PCMM.US,D,20250404,000000,50.52,50.9,49.54,50.16,82857,0
|
| 84 |
+
PCMM.US,D,20250407,000000,49.45,50.075,48.8105,49.38,74199,0
|
| 85 |
+
PCMM.US,D,20250408,000000,49.77,49.8991,48.3801,48.85,21774,0
|
| 86 |
+
PCMM.US,D,20250409,000000,49.0866,49.91,49.05,49.8,9924,0
|
| 87 |
+
PCMM.US,D,20250410,000000,50.19,50.19,49.49,49.88,11568,0
|
| 88 |
+
PCMM.US,D,20250411,000000,50.094,50.094,49.5,49.595,15619,0
|
| 89 |
+
PCMM.US,D,20250414,000000,49.77,50.04,49.6772,49.815,9486,0
|
| 90 |
+
PCMM.US,D,20250415,000000,49.99,50.07,49.8,50,13569,0
|
| 91 |
+
PCMM.US,D,20250416,000000,50.015,50.15,49.66,49.92,50642,0
|
| 92 |
+
PCMM.US,D,20250417,000000,49.99,50,49.7163,49.97,29474,0
|
| 93 |
+
PCMM.US,D,20250421,000000,49.9399,50.1,49.74,50.1,12123,0
|
| 94 |
+
PCMM.US,D,20250422,000000,50.01,50.3,49.99,50.29,21795,0
|
| 95 |
+
PCMM.US,D,20250423,000000,50.4,50.47,49.8654,50.47,15092,0
|
| 96 |
+
PCMM.US,D,20250424,000000,50.78,50.78,50.11,50.69,11707,0
|
| 97 |
+
PCMM.US,D,20250425,000000,50.69,50.75,50.08,50.64,43487,0
|
| 98 |
+
PCMM.US,D,20250428,000000,50.69,50.92,50.05,50.71,85366,0
|
| 99 |
+
PCMM.US,D,20250429,000000,50.07,50.44,50.07,50.42,8889,0
|
| 100 |
+
PCMM.US,D,20250430,000000,50.37,50.75,50.168,50.75,7881,0
|
| 101 |
+
PCMM.US,D,20250501,000000,49.8952,50.5499,49.8952,50.44,13220,0
|
| 102 |
+
PCMM.US,D,20250502,000000,50.329,50.33,50.1,50.2975,8924,0
|
| 103 |
+
PCMM.US,D,20250505,000000,50.68,50.68,50.1379,50.33,41314,0
|
| 104 |
+
PCMM.US,D,20250506,000000,50.61,50.63,50.249,50.55,13337,0
|
| 105 |
+
PCMM.US,D,20250507,000000,50.25,50.8099,50.25,50.32,10040,0
|
| 106 |
+
PCMM.US,D,20250508,000000,50.74,50.82,50.39,50.67,17765,0
|
| 107 |
+
PCMM.US,D,20250509,000000,50.8,50.8,50.3,50.6,14563,0
|
| 108 |
+
PCMM.US,D,20250512,000000,50.76,50.88,50.3504,50.83,20237,0
|
| 109 |
+
PCMM.US,D,20250513,000000,50.86,50.9178,50.705,50.87,9032,0
|
| 110 |
+
PCMM.US,D,20250514,000000,50.74,50.74,50.5401,50.72,20246,0
|
| 111 |
+
PCMM.US,D,20250515,000000,50.78,50.96,50.6229,50.93,31292,0
|
| 112 |
+
PCMM.US,D,20250516,000000,50.46,50.85,50.46,50.67,20968,0
|
| 113 |
+
PCMM.US,D,20250519,000000,50.65,50.76,50.526,50.655,16292,0
|
| 114 |
+
PCMM.US,D,20250520,000000,50.72,50.75,50.4,50.73,33524,0
|
| 115 |
+
PCMM.US,D,20250521,000000,51.4,51.4,50.485,50.65,18802,0
|
| 116 |
+
PCMM.US,D,20250522,000000,50.62,51.1,50.4,51.1,17910,0
|
| 117 |
+
PCMM.US,D,20250523,000000,50.56,50.97,50.4,50.79,7879,0
|
| 118 |
+
PCMM.US,D,20250527,000000,50.51,51.52,50.4,50.65,22817,0
|
| 119 |
+
PCMM.US,D,20250528,000000,50.87,50.87,50.4,50.66,5629,0
|
| 120 |
+
PCMM.US,D,20250529,000000,50.94,50.94,50.4,50.82,7930,0
|
| 121 |
+
PCMM.US,D,20250530,000000,50.7,51.35,50.4,50.52,30986,0
|
| 122 |
+
PCMM.US,D,20250602,000000,50.3198,50.91,50.3198,50.91,45810,0
|
| 123 |
+
PCMM.US,D,20250603,000000,50.47,50.795,50.2049,50.505,38802,0
|
| 124 |
+
PCMM.US,D,20250604,000000,51.72,51.72,50.1036,50.63,23319,0
|
| 125 |
+
PCMM.US,D,20250605,000000,50.72,51.06,50.4896,50.5,25262,0
|
| 126 |
+
PCMM.US,D,20250606,000000,50.75,50.82,50.2072,50.66,16529,0
|
| 127 |
+
PCMM.US,D,20250609,000000,50.3416,50.75,50.09,50.39,10271,0
|
| 128 |
+
PCMM.US,D,20250610,000000,50.3,50.88,50.266,50.725,15962,0
|
| 129 |
+
PCMM.US,D,20250611,000000,50.9,50.9,50.07,50.5,22440,0
|
| 130 |
+
PCMM.US,D,20250612,000000,50.28,50.7,50.28,50.6,12182,0
|
| 131 |
+
PCMM.US,D,20250613,000000,50.356,50.5657,50.29,50.42,7949,0
|
| 132 |
+
PCMM.US,D,20250616,000000,50.9,50.9,50.2356,50.55,19230,0
|
| 133 |
+
PCMM.US,D,20250617,000000,50.13,50.7099,50.13,50.14,45863,0
|
| 134 |
+
PCMM.US,D,20250618,000000,50.57,50.8749,50.28,50.59,14595,0
|
| 135 |
+
PCMM.US,D,20250620,000000,50.96,50.96,50.3501,50.61,30905,0
|
| 136 |
+
PCMM.US,D,20250623,000000,50.6,50.8399,50.35,50.83,28406,0
|
| 137 |
+
PCMM.US,D,20250624,000000,50.65,50.672,50.2773,50.53,191634,0
|
| 138 |
+
PCMM.US,D,20250625,000000,50.86,50.86,50.25,50.56,9251,0
|
| 139 |
+
PCMM.US,D,20250626,000000,50.66,50.66,50.3952,50.41,35321,0
|
| 140 |
+
PCMM.US,D,20250627,000000,50.5752,50.5752,50.4,50.475,14352,0
|
| 141 |
+
PCMM.US,D,20250630,000000,50.36,50.575,50.36,50.38,39925,0
|
| 142 |
+
PCMM.US,D,20250701,000000,50.0364,50.34,50.0364,50.32,30432,0
|
| 143 |
+
PCMM.US,D,20250702,000000,50.3,50.32,50,50.1,33680,0
|
| 144 |
+
PCMM.US,D,20250703,000000,50.08,50.44,50,50.3,13367,0
|
| 145 |
+
PCMM.US,D,20250707,000000,50.01,50.6,50,50.41,23921,0
|
| 146 |
+
PCMM.US,D,20250708,000000,50.2728,50.8899,50.1214,50.52,39960,0
|
| 147 |
+
PCMM.US,D,20250709,000000,50.235,50.8132,50.2328,50.735,12846,0
|
| 148 |
+
PCMM.US,D,20250710,000000,50.2064,50.8099,50.2064,50.74,30472,0
|
| 149 |
+
PCMM.US,D,20250711,000000,50.218,50.84,50.0501,50.575,15126,0
|
| 150 |
+
PCMM.US,D,20250714,000000,50.78,50.78,50.25,50.7,26130,0
|
| 151 |
+
PCMM.US,D,20250715,000000,50.83,50.83,50.04,50.63,27593,0
|
| 152 |
+
PCMM.US,D,20250716,000000,50.32,50.8785,50.32,50.52,35042,0
|
| 153 |
+
PCMM.US,D,20250717,000000,50.5449,50.8,50.31,50.6894,19346,0
|
| 154 |
+
PCMM.US,D,20250718,000000,50.69,50.8899,50.3267,50.7666,8200,0
|
| 155 |
+
PCMM.US,D,20250721,000000,50.9,50.9,50.32,50.795,9175,0
|
| 156 |
+
PCMM.US,D,20250722,000000,50.86,50.875,50.39,50.64,6852,0
|
| 157 |
+
PCMM.US,D,20250723,000000,50.62,50.89,50.5,50.8,14386,0
|
| 158 |
+
PCMM.US,D,20250724,000000,50.5092,50.89,50.5,50.6931,12667,0
|
| 159 |
+
PCMM.US,D,20250725,000000,50.7376,50.89,50.5501,50.755,14684,0
|
| 160 |
+
PCMM.US,D,20250728,000000,50.69,50.86,50.55,50.675,10769,0
|
| 161 |
+
PCMM.US,D,20250729,000000,50.72,50.8076,50.55,50.675,11945,0
|
| 162 |
+
PCMM.US,D,20250730,000000,50.57,50.78,50.5601,50.59,12919,0
|
| 163 |
+
PCMM.US,D,20250731,000000,50.6826,50.83,50.56,50.68,64810,0
|
| 164 |
+
PCMM.US,D,20250801,000000,50.75,50.89,50.44,50.6025,8597,0
|
| 165 |
+
PCMM.US,D,20250804,000000,50.48,50.57,50,50.265,29890,0
|
| 166 |
+
PCMM.US,D,20250805,000000,50.07,50.52,50.05,50.2042,30179,0
|
| 167 |
+
PCMM.US,D,20250806,000000,50.71,50.78,50,50.5202,22471,0
|
| 168 |
+
PCMM.US,D,20250807,000000,50.74,50.74,50.3305,50.48,22564,0
|
| 169 |
+
PCMM.US,D,20250808,000000,50.47,50.89,50.47,50.72,40749,0
|
| 170 |
+
PCMM.US,D,20250811,000000,50.89,50.89,50.5,50.71,25772,0
|
| 171 |
+
PCMM.US,D,20250812,000000,50.53,50.89,50.53,50.745,59728,0
|
| 172 |
+
PCMM.US,D,20250813,000000,50.68,50.8385,50.5,50.635,17402,0
|
| 173 |
+
PCMM.US,D,20250814,000000,50.82,50.82,50.503,50.6571,7778,0
|
| 174 |
+
PCMM.US,D,20250815,000000,50.76,50.8,50.5,50.6647,15803,0
|
| 175 |
+
PCMM.US,D,20250818,000000,50.67,50.82,50.51,50.725,37744,0
|
| 176 |
+
PCMM.US,D,20250819,000000,50.75,50.75,50.55,50.59,130093,0
|
| 177 |
+
PCMM.US,D,20250820,000000,50.6,50.7295,50.6,50.685,23990,0
|
| 178 |
+
PCMM.US,D,20250821,000000,50.57,50.75,50.57,50.69,12428,0
|
| 179 |
+
PCMM.US,D,20250822,000000,51,51,50.56,50.71,24544,0
|
| 180 |
+
PCMM.US,D,20250825,000000,50.89,51.09,50.5936,50.76,17482,0
|
| 181 |
+
PCMM.US,D,20250826,000000,50.74,50.8,50.62,50.775,72569,0
|
| 182 |
+
PCMM.US,D,20250827,000000,50.75,50.7999,50.7,50.725,19293,0
|
| 183 |
+
PCMM.US,D,20250828,000000,50.8,50.8,50.69,50.74,13295,0
|
| 184 |
+
PCMM.US,D,20250829,000000,50.92,50.92,50.66,50.745,16974,0
|
| 185 |
+
PCMM.US,D,20250902,000000,50.59,50.59,50.4,50.49,20538,0
|
| 186 |
+
PCMM.US,D,20250903,000000,50.88,50.88,50.38,50.42,45122,0
|
| 187 |
+
PCMM.US,D,20250904,000000,50.42,50.55,50.42,50.465,34120,0
|
| 188 |
+
PCMM.US,D,20250905,000000,50.76,50.76,50.4206,50.535,39062,0
|
| 189 |
+
PCMM.US,D,20250908,000000,50.53,50.6599,50.52,50.56,16384,0
|
| 190 |
+
PCMM.US,D,20250909,000000,50.51,50.51,50.44,50.47,14006,0
|
| 191 |
+
PCMM.US,D,20250910,000000,50.47,50.51,50.452,50.475,26987,0
|
| 192 |
+
PCMM.US,D,20250911,000000,50.3,50.44,50.3,50.43,33771,0
|
| 193 |
+
PCMM.US,D,20250912,000000,50.43,50.46,50.305,50.43,25171,0
|
| 194 |
+
PCMM.US,D,20250915,000000,50.46,50.46,50.25,50.445,19589,0
|
| 195 |
+
PCMM.US,D,20250916,000000,50.67,50.67,50.3,50.37,13269,0
|
| 196 |
+
PCMM.US,D,20250917,000000,50.4,50.5,50.3303,50.48,24946,0
|
| 197 |
+
PCMM.US,D,20250918,000000,50.5,50.51,50.3,50.395,28641,0
|
| 198 |
+
PCMM.US,D,20250919,000000,50.35,50.53,50.3022,50.49,23540,0
|
| 199 |
+
PCMM.US,D,20250922,000000,50.44,50.6224,50.4059,50.4744,26605,0
|
| 200 |
+
PCMM.US,D,20250923,000000,50.73,50.73,50.21,50.505,33089,0
|
| 201 |
+
PCMM.US,D,20250924,000000,50.57,50.57,50.4538,50.55,26304,0
|
| 202 |
+
PCMM.US,D,20250925,000000,50.58,50.58,50.5122,50.565,20733,0
|
| 203 |
+
PCMM.US,D,20250926,000000,50.5673,50.645,50.455,50.525,145965,0
|
| 204 |
+
PCMM.US,D,20250929,000000,50.52,50.61,50.495,50.59,23981,0
|
| 205 |
+
PCMM.US,D,20250930,000000,50.54,50.63,50.4065,50.57,37355,0
|
| 206 |
+
PCMM.US,D,20251001,000000,50.33,50.37,50.3,50.36,47198,0
|
| 207 |
+
PCMM.US,D,20251002,000000,50.37,50.37,50.1935,50.295,23020,0
|
| 208 |
+
PCMM.US,D,20251003,000000,50.26,50.41,50.25,50.39,44572,0
|
| 209 |
+
PCMM.US,D,20251006,000000,50.4,50.5095,50.232,50.3804,209226,0
|
| 210 |
+
PCMM.US,D,20251007,000000,50.38,50.5199,49.9401,50.2892,81511,0
|
| 211 |
+
PCMM.US,D,20251008,000000,50.107,50.4387,50.06,50.39,31443,0
|
| 212 |
+
PCMM.US,D,20251009,000000,50.16,50.4287,50.16,50.365,27805,0
|
| 213 |
+
PCMM.US,D,20251010,000000,50.45,50.45,50.18,50.255,19710,0
|
| 214 |
+
PCMM.US,D,20251013,000000,50.45,50.5275,50.02,50.35,33456,0
|
| 215 |
+
PCMM.US,D,20251014,000000,50.4628,50.48,50.275,50.4391,48723,0
|
| 216 |
+
PCMM.US,D,20251015,000000,50.48,50.49,50.3167,50.4374,41464,0
|
| 217 |
+
PCMM.US,D,20251016,000000,50.4,50.5,50.12,50.165,46318,0
|
| 218 |
+
PCMM.US,D,20251017,000000,50.25,50.34,49.96,50.2545,40793,0
|
| 219 |
+
PCMM.US,D,20251020,000000,50.22,50.315,50.15,50.22,30478,0
|
| 220 |
+
PCMM.US,D,20251021,000000,50.05,50.35,50.05,50.305,59324,0
|
| 221 |
+
PCMM.US,D,20251022,000000,50.36,50.47,49.99,50.225,47753,0
|
| 222 |
+
PCMM.US,D,20251023,000000,50.19,50.33,49.99,50.2963,24896,0
|
| 223 |
+
PCMM.US,D,20251024,000000,50.3685,50.41,50.01,50.385,45052,0
|
| 224 |
+
PCMM.US,D,20251027,000000,50.69,50.69,50.2082,50.34,30277,0
|
| 225 |
+
PCMM.US,D,20251028,000000,50.42,50.42,50.19,50.3791,31952,0
|
| 226 |
+
PCMM.US,D,20251029,000000,50.4,50.44,50.1897,50.31,24930,0
|
| 227 |
+
PCMM.US,D,20251030,000000,50.525,50.525,50.16,50.32,33404,0
|
| 228 |
+
PCMM.US,D,20251031,000000,50.13,50.5,50.0941,50.44,43435,0
|
| 229 |
+
PCMM.US,D,20251103,000000,50.26,50.26,49.965,50.17,73146,0
|
| 230 |
+
PCMM.US,D,20251104,000000,50.2,50.2538,50.01,50.105,23542,0
|
| 231 |
+
PCMM.US,D,20251105,000000,50.0601,50.35,50.0601,50.14,26068,0
|
| 232 |
+
PCMM.US,D,20251106,000000,50.23,50.25,50.1585,50.205,34661,0
|
| 233 |
+
PCMM.US,D,20251107,000000,50.25,50.25,50.15,50.2,29271,0
|
| 234 |
+
PCMM.US,D,20251110,000000,50.49,50.5,50.02,50.26,81884,0
|
| 235 |
+
PCMM.US,D,20251111,000000,50.29,50.38,49.91,50.27,20276,0
|
| 236 |
+
PCMM.US,D,20251112,000000,50.29,50.29,50.15,50.1669,76140,0
|
| 237 |
+
PCMM.US,D,20251113,000000,50.3,50.3,50.1533,50.285,24823,0
|
| 238 |
+
PCMM.US,D,20251114,000000,50.16,50.32,50.16,50.315,25858,0
|
| 239 |
+
PCMM.US,D,20251117,000000,50.38,50.38,50.178,50.28,42952,0
|
| 240 |
+
PCMM.US,D,20251118,000000,50.32,50.4,50.21,50.33,30965,0
|
| 241 |
+
PCMM.US,D,20251119,000000,50.26,50.43,50.26,50.36,18411,0
|
| 242 |
+
PCMM.US,D,20251120,000000,50.36,50.36,50.3,50.355,23791,0
|
| 243 |
+
PCMM.US,D,20251121,000000,50.3,50.395,50.3,50.3767,42074,0
|
| 244 |
+
PCMM.US,D,20251124,000000,50.39,50.4194,50.3088,50.38,18109,0
|
| 245 |
+
PCMM.US,D,20251125,000000,50.41,50.41,50.25,50.4,18061,0
|
| 246 |
+
PCMM.US,D,20251126,000000,50.31,50.34,50.14,50.3103,255705,0
|
| 247 |
+
PCMM.US,D,20251128,000000,50.32,50.32,50.2333,50.27,4224,0
|
| 248 |
+
PCMM.US,D,20251201,000000,49.72,50.09,49.72,49.88,5191,0
|
| 249 |
+
PCMM.US,D,20251202,000000,49.85,50.1,49.7528,50,55421,0
|
| 250 |
+
PCMM.US,D,20251203,000000,50.12,50.12,49.7,50.12,21524,0
|
| 251 |
+
PCMM.US,D,20251204,000000,50.17,50.17,49.78,50.06,22337,0
|
| 252 |
+
PCMM.US,D,20251205,000000,49.94,50.19,49.7701,50.13,44143,0
|
| 253 |
+
PCMM.US,D,20251208,000000,49.99,50.16,49.99,50.105,32214,0
|
| 254 |
+
PCMM.US,D,20251209,000000,50.22,50.22,49.78,49.965,68162,0
|
| 255 |
+
PCMM.US,D,20251210,000000,49.885,50.15,49.79,50.0139,51851,0
|
| 256 |
+
PCMM.US,D,20251211,000000,49.94,50.12,49.885,50.0999,47014,0
|
| 257 |
+
PCMM.US,D,20251212,000000,49.95,50.25,49.95,50.105,34352,0
|
| 258 |
+
PCMM.US,D,20251215,000000,49.93,50.24,49.91,50.13,21017,0
|
| 259 |
+
PCMM.US,D,20251216,000000,50.24,50.24,49.95,50.07,20851,0
|
| 260 |
+
PCMM.US,D,20251217,000000,50.2,50.22,49.9501,50.125,10707,0
|
| 261 |
+
PCMM.US,D,20251218,000000,50.22,50.22,49.9938,50.165,14305,0
|
| 262 |
+
PCMM.US,D,20251219,000000,50.12,50.2932,50.1,50.2091,15942,0
|
| 263 |
+
PCMM.US,D,20251222,000000,50.1006,50.37,50.08,50.2012,24488,0
|
| 264 |
+
PCMM.US,D,20251223,000000,49.84,50.34,49.82,50.2905,20207,0
|
| 265 |
+
PCMM.US,D,20251224,000000,50.39,50.39,49.9401,50.15,6648,0
|
| 266 |
+
PCMM.US,D,20251226,000000,50.1834,50.36,50.0001,50.15,11784,0
|
| 267 |
+
PCMM.US,D,20251229,000000,50.0889,50.35,50.0889,50.255,13683,0
|
| 268 |
+
PCMM.US,D,20251230,000000,50.12,50.13,49.884,50.1,27139,0
|
| 269 |
+
PCMM.US,D,20251231,000000,50.13,50.14,49.925,50.12,9951,0
|
| 270 |
+
PCMM.US,D,20260102,000000,49.74,50.22,49.74,50.08,23279,0
|
| 271 |
+
PCMM.US,D,20260105,000000,50.1,50.16,50,50.08,19840,0
|
| 272 |
+
PCMM.US,D,20260106,000000,50.19,50.19,50,50.175,97764,0
|
| 273 |
+
PCMM.US,D,20260107,000000,50.14,50.19,50.0954,50.13,15799,0
|
| 274 |
+
PCMM.US,D,20260108,000000,50.21,50.21,50.09,50.145,49725,0
|
| 275 |
+
PCMM.US,D,20260109,000000,50.1,50.23,50.09,50.225,31397,0
|
| 276 |
+
PCMM.US,D,20260112,000000,50.22,50.22,50,50.175,28302,0
|
| 277 |
+
PCMM.US,D,20260113,000000,50.22,50.25,49.9435,50.15,31202,0
|
| 278 |
+
PCMM.US,D,20260114,000000,50.25,50.26,50.03,50.1895,90028,0
|
| 279 |
+
PCMM.US,D,20260115,000000,50.18,50.26,50.1038,50.22,54550,0
|
| 280 |
+
PCMM.US,D,20260116,000000,50.26,50.29,50.03,50.225,34688,0
|
| 281 |
+
PCMM.US,D,20260120,000000,50.11,50.26,50.11,50.165,24956,0
|
| 282 |
+
PCMM.US,D,20260121,000000,50.3,50.3,49.9797,50.1871,199094,0
|
| 283 |
+
PCMM.US,D,20260122,000000,50.32,50.32,50.15,50.24,22329,0
|
| 284 |
+
PCMM.US,D,20260123,000000,50.25,50.38,50.09,50.235,42229,0
|
| 285 |
+
PCMM.US,D,20260126,000000,50.4,50.4,50.1582,50.29,49844,0
|
| 286 |
+
PCMM.US,D,20260127,000000,50.39,50.42,50.09,50.39,108395,0
|
| 287 |
+
PCMM.US,D,20260128,000000,50.26,50.44,50.25,50.35,40181,0
|
| 288 |
+
PCMM.US,D,20260129,000000,50.44,50.44,50.26,50.27,25324,0
|
| 289 |
+
PCMM.US,D,20260130,000000,50.27,50.45,50.26,50.375,26954,0
|
| 290 |
+
PCMM.US,D,20260202,000000,50.23,50.42,50.23,50.355,34483,0
|
| 291 |
+
PCMM.US,D,20260203,000000,50.35,50.44,50.22,50.43,40820,0
|
| 292 |
+
PCMM.US,D,20260204,000000,50.16,50.44,50.16,50.32,41216,0
|
| 293 |
+
PCMM.US,D,20260205,000000,50.44,50.44,50.13,50.165,46264,0
|
| 294 |
+
PCMM.US,D,20260206,000000,50.21,50.47,50.0401,50.27,31952,0
|
| 295 |
+
PCMM.US,D,20260209,000000,50.2,50.5,50.135,50.38,67913,0
|
| 296 |
+
PCMM.US,D,20260210,000000,50.25,50.4,50.055,50.205,35946,0
|
| 297 |
+
PCMM.US,D,20260211,000000,50.4,50.4299,50.225,50.388,138823,0
|
| 298 |
+
PCMM.US,D,20260212,000000,50.49,50.49,50.25,50.38,33352,0
|
| 299 |
+
PCMM.US,D,20260213,000000,50.35,50.58,50.3,50.455,23879,0
|
| 300 |
+
PCMM.US,D,20260217,000000,50.75,50.75,50.34,50.435,53398,0
|
| 301 |
+
PCMM.US,D,20260218,000000,50.47,50.47,50.285,50.37,48594,0
|
daily/us/nasdaq etfs/pff.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/ppi.us.txt
ADDED
|
@@ -0,0 +1,1037 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PPI.US,D,20211231,000000,11.8254,11.8466,11.7936,11.7936,4399.1584272994,0
|
| 3 |
+
PPI.US,D,20220103,000000,12.0728,12.0728,11.8466,11.898,104096.4391386,0
|
| 4 |
+
PPI.US,D,20220104,000000,12.0492,12.1906,12.0492,12.1624,104363.8264815,0
|
| 5 |
+
PPI.US,D,20220105,000000,13.3168,13.3168,12.087,12.0916,79840.587318033,0
|
| 6 |
+
PPI.US,D,20220106,000000,12.2471,12.2471,12.1247,12.188,326484.18992917,0
|
| 7 |
+
PPI.US,D,20220107,000000,12.2849,12.365,12.2143,12.2948,114634.89584384,0
|
| 8 |
+
PPI.US,D,20220110,000000,12.4028,12.4781,12.0775,12.2471,936110.35477582,0
|
| 9 |
+
PPI.US,D,20220111,000000,12.2942,12.5153,12.1058,12.4875,211397.2821485,0
|
| 10 |
+
PPI.US,D,20220112,000000,12.643,12.6948,12.4828,12.6101,211138.38329268,0
|
| 11 |
+
PPI.US,D,20220113,000000,12.6524,12.7042,12.4875,12.5191,153157.77231792,0
|
| 12 |
+
PPI.US,D,20220114,000000,12.4828,12.6194,12.2518,12.6177,270169.44454313,0
|
| 13 |
+
PPI.US,D,20220118,000000,13.0529,13.0529,12.3791,12.4321,314354.14189711,0
|
| 14 |
+
PPI.US,D,20220119,000000,12.5818,12.6101,12.2943,12.3132,94580.84512605,0
|
| 15 |
+
PPI.US,D,20220120,000000,12.3273,12.5298,12.1199,12.1199,132354.61261564,0
|
| 16 |
+
PPI.US,D,20220121,000000,12.0492,12.0586,11.743,11.7774,139336.39323591,0
|
| 17 |
+
PPI.US,D,20220124,000000,11.4367,11.7641,11.2199,11.7571,219491.05457576,0
|
| 18 |
+
PPI.US,D,20220125,000000,11.6064,11.9409,11.432,11.8984,33319.433896298,0
|
| 19 |
+
PPI.US,D,20220126,000000,12.0634,12.1388,11.7713,11.9032,81158.42493663,0
|
| 20 |
+
PPI.US,D,20220127,000000,12.1435,12.1624,11.7948,11.8984,55667.498246463,0
|
| 21 |
+
PPI.US,D,20220128,000000,12.0775,12.0775,11.7072,11.8556,15474.511940119,0
|
| 22 |
+
PPI.US,D,20220131,000000,11.7854,12.0162,11.7806,12.0162,115299.11995756,0
|
| 23 |
+
PPI.US,D,20220201,000000,12.0116,12.2801,11.9644,12.2801,353216.55785425,0
|
| 24 |
+
PPI.US,D,20220202,000000,12.2801,12.4022,12.1906,12.3886,100327.55087671,0
|
| 25 |
+
PPI.US,D,20220203,000000,12.2801,12.5818,12.2095,12.2754,85546.972755085,0
|
| 26 |
+
PPI.US,D,20220204,000000,12.2801,12.4404,12.2378,12.3555,51134.646147712,0
|
| 27 |
+
PPI.US,D,20220207,000000,12.3134,12.4168,12.2518,12.3496,23755.031083063,0
|
| 28 |
+
PPI.US,D,20220208,000000,12.4074,12.4395,12.3226,12.4122,76534.321601807,0
|
| 29 |
+
PPI.US,D,20220209,000000,12.5818,12.69,12.5115,12.629,111309.53103169,0
|
| 30 |
+
PPI.US,D,20220210,000000,12.5723,12.8314,12.5535,12.5582,82191.898238172,0
|
| 31 |
+
PPI.US,D,20220211,000000,12.5912,12.7184,12.4922,12.5582,69274.543029793,0
|
| 32 |
+
PPI.US,D,20220214,000000,12.5016,12.5206,12.3698,12.4733,66180.489490475,0
|
| 33 |
+
PPI.US,D,20220215,000000,12.4122,12.577,12.3838,12.5346,48189.14113223,0
|
| 34 |
+
PPI.US,D,20220216,000000,12.5346,12.7514,12.5346,12.6147,65751.820893123,0
|
| 35 |
+
PPI.US,D,20220217,000000,12.5723,12.6519,12.4686,12.4875,36033.627638949,0
|
| 36 |
+
PPI.US,D,20220218,000000,12.4592,12.5298,12.2849,12.4216,107498.20033443,0
|
| 37 |
+
PPI.US,D,20220222,000000,12.5016,12.5361,12.1576,12.2754,80231.057723544,0
|
| 38 |
+
PPI.US,D,20220223,000000,12.5063,12.5063,12.1682,12.2094,121177.39725791,0
|
| 39 |
+
PPI.US,D,20220224,000000,12.0116,12.2518,11.8278,12.1765,82832.779012435,0
|
| 40 |
+
PPI.US,D,20220225,000000,12.2896,12.5629,12.2821,12.5298,94111.856215085,0
|
| 41 |
+
PPI.US,D,20220228,000000,12.4498,12.7421,12.425,12.7374,46864.937148325,0
|
| 42 |
+
PPI.US,D,20220301,000000,13.1944,13.1944,12.5252,12.5865,122900.5601344,0
|
| 43 |
+
PPI.US,D,20220302,000000,12.7608,12.9776,12.738,12.8928,78372.079053833,0
|
| 44 |
+
PPI.US,D,20220303,000000,12.9258,12.9635,12.7374,12.8833,81158.42493663,0
|
| 45 |
+
PPI.US,D,20220304,000000,12.6806,12.77,12.5674,12.7326,110343.96562676,0
|
| 46 |
+
PPI.US,D,20220307,000000,12.7797,12.8262,12.4639,12.5252,115430.69150725,0
|
| 47 |
+
PPI.US,D,20220308,000000,12.6382,12.7562,12.5158,12.5723,176382.27295871,0
|
| 48 |
+
PPI.US,D,20220309,000000,12.8504,12.8504,12.577,12.643,50873.625170113,0
|
| 49 |
+
PPI.US,D,20220310,000000,12.676,12.9069,12.6666,12.888,172885.01628327,0
|
| 50 |
+
PPI.US,D,20220311,000000,13.0576,13.0576,12.7938,12.7938,95132.596786009,0
|
| 51 |
+
PPI.US,D,20220314,000000,12.7231,12.7867,12.5535,12.643,73287.475295121,0
|
| 52 |
+
PPI.US,D,20220315,000000,12.3462,12.676,12.2896,12.6006,50795.106664659,0
|
| 53 |
+
PPI.US,D,20220316,000000,12.8408,12.9799,12.6194,12.9258,68196.505171101,0
|
| 54 |
+
PPI.US,D,20220317,000000,12.4875,13.2722,12.4875,13.2038,81956.342721804,0
|
| 55 |
+
PPI.US,D,20220318,000000,13.1331,13.2503,13.1094,13.2503,77240.988150912,0
|
| 56 |
+
PPI.US,D,20220321,000000,13.2509,13.708,13.2085,13.4534,75562.389831571,0
|
| 57 |
+
PPI.US,D,20220322,000000,13.5525,13.6138,13.4336,13.5525,122743.52312349,0
|
| 58 |
+
PPI.US,D,20220323,000000,13.9153,13.9153,13.543,13.543,61117.106949454,0
|
| 59 |
+
PPI.US,D,20220324,000000,13.5808,13.7598,13.576,13.6797,83647.673771758,0
|
| 60 |
+
PPI.US,D,20220325,000000,14.0756,14.1273,13.6514,13.8634,456245.56974299,0
|
| 61 |
+
PPI.US,D,20220328,000000,13.9672,13.9672,13.5053,13.6278,107973.5556107,0
|
| 62 |
+
PPI.US,D,20220329,000000,13.51,13.6508,13.43,13.6138,99011.835379886,0
|
| 63 |
+
PPI.US,D,20220330,000000,13.6232,13.7268,13.553,13.5996,53012.723913344,0
|
| 64 |
+
PPI.US,D,20220331,000000,13.5148,13.67,13.4528,13.4528,93538.883337433,0
|
| 65 |
+
PPI.US,D,20220401,000000,13.5242,13.6326,13.4346,13.477,223054.09702604,0
|
| 66 |
+
PPI.US,D,20220404,000000,13.5666,13.5666,13.477,13.5336,39562.716140927,0
|
| 67 |
+
PPI.US,D,20220405,000000,13.6278,13.642,13.3121,13.3168,74146.934611596,0
|
| 68 |
+
PPI.US,D,20220406,000000,13.2792,13.3602,13.0529,13.1454,416071.68253257,0
|
| 69 |
+
PPI.US,D,20220407,000000,13.1426,13.2392,13.0058,13.185,259616.1329855,0
|
| 70 |
+
PPI.US,D,20220408,000000,13.2132,13.3923,13.2038,13.3498,122098.39810569,0
|
| 71 |
+
PPI.US,D,20220411,000000,13.3168,13.3358,13.2246,13.2604,38936.690219049,0
|
| 72 |
+
PPI.US,D,20220412,000000,13.3687,13.576,13.3404,13.3898,74618.045644331,0
|
| 73 |
+
PPI.US,D,20220413,000000,13.477,13.6278,13.397,13.6278,70129.75810273,0
|
| 74 |
+
PPI.US,D,20220414,000000,13.6184,13.6938,13.6184,13.6514,64041.390747245,0
|
| 75 |
+
PPI.US,D,20220418,000000,13.7692,13.8446,13.6702,13.7692,97142.246101329,0
|
| 76 |
+
PPI.US,D,20220419,000000,13.7598,13.854,13.6986,13.854,52301.813120703,0
|
| 77 |
+
PPI.US,D,20220420,000000,13.9578,14.0038,13.8776,13.9578,82650.276540291,0
|
| 78 |
+
PPI.US,D,20220421,000000,14.066,14.1033,13.5718,13.6326,47624.656741655,0
|
| 79 |
+
PPI.US,D,20220422,000000,13.5714,13.5852,13.1944,13.214,61104.374218841,0
|
| 80 |
+
PPI.US,D,20220425,000000,12.9588,13.0012,12.6854,12.9446,90408.753728041,0
|
| 81 |
+
PPI.US,D,20220426,000000,13.0671,13.0671,12.7231,12.7231,82295.882204857,0
|
| 82 |
+
PPI.US,D,20220427,000000,12.6948,12.9275,12.6806,12.8644,42455.168112181,0
|
| 83 |
+
PPI.US,D,20220428,000000,12.9588,13.1331,12.7421,13.062,58712.742985088,0
|
| 84 |
+
PPI.US,D,20220429,000000,13.234,13.234,12.8408,12.8408,70740.929172225,0
|
| 85 |
+
PPI.US,D,20220502,000000,12.7655,12.888,12.6408,12.8833,99559.342796307,0
|
| 86 |
+
PPI.US,D,20220503,000000,12.9961,13.1755,12.9961,13.1567,23595.87195038,0
|
| 87 |
+
PPI.US,D,20220504,000000,13.2792,13.5478,13.1,13.51,89517.462585029,0
|
| 88 |
+
PPI.US,D,20220505,000000,13.3923,13.4182,12.9964,13.0954,36035.749760719,0
|
| 89 |
+
PPI.US,D,20220506,000000,13.086,13.086,12.8644,13.0468,58061.251601983,0
|
| 90 |
+
PPI.US,D,20220509,000000,12.7938,12.808,12.332,12.3509,149624.4395724,0
|
| 91 |
+
PPI.US,D,20220510,000000,12.5676,12.5982,12.1813,12.365,112094.71608626,0
|
| 92 |
+
PPI.US,D,20220511,000000,12.4262,12.7132,12.3367,12.3367,71101.689872967,0
|
| 93 |
+
PPI.US,D,20220512,000000,12.2236,12.28,12.046,12.2095,47658.61068996,0
|
| 94 |
+
PPI.US,D,20220513,000000,12.4357,12.6312,12.4122,12.5582,40352.145439025,0
|
| 95 |
+
PPI.US,D,20220516,000000,12.6242,12.7508,12.544,12.69,28005.640986525,0
|
| 96 |
+
PPI.US,D,20220517,000000,12.9069,13.0058,12.8672,12.987,42777.73062108,0
|
| 97 |
+
PPI.US,D,20220518,000000,12.9021,12.9021,12.5158,12.5535,22827.663869975,0
|
| 98 |
+
PPI.US,D,20220519,000000,12.5252,12.7438,12.497,12.6228,59272.983132125,0
|
| 99 |
+
PPI.US,D,20220520,000000,12.7655,12.7655,12.3462,12.5298,92503.287914123,0
|
| 100 |
+
PPI.US,D,20220523,000000,12.6948,12.9493,12.6948,12.9021,31831.826536175,0
|
| 101 |
+
PPI.US,D,20220524,000000,12.7882,12.888,12.69,12.8174,28253.92923351,0
|
| 102 |
+
PPI.US,D,20220525,000000,12.8362,13.1142,12.8362,13.0812,53925.236274049,0
|
| 103 |
+
PPI.US,D,20220526,000000,13.1473,13.3404,13.1473,13.305,47862.334379793,0
|
| 104 |
+
PPI.US,D,20220527,000000,13.4178,13.5714,13.3782,13.5714,18324.521475991,0
|
| 105 |
+
PPI.US,D,20220531,000000,13.5996,13.5996,13.4234,13.431,12632.990891323,0
|
| 106 |
+
PPI.US,D,20220601,000000,13.5478,13.5478,13.2406,13.4166,24977.373222052,0
|
| 107 |
+
PPI.US,D,20220602,000000,13.4865,13.6326,13.4661,13.588,40142.055383885,0
|
| 108 |
+
PPI.US,D,20220603,000000,13.5148,13.5666,13.444,13.497,27496.331761947,0
|
| 109 |
+
PPI.US,D,20220606,000000,13.6467,13.6467,13.5548,13.5808,21089.646141101,0
|
| 110 |
+
PPI.US,D,20220607,000000,13.4676,13.7692,13.4676,13.7692,18439.116051521,0
|
| 111 |
+
PPI.US,D,20220608,000000,13.7033,13.7033,13.5006,13.5618,32644.599173731,0
|
| 112 |
+
PPI.US,D,20220609,000000,13.444,13.444,13.1914,13.1914,15652.770168722,0
|
| 113 |
+
PPI.US,D,20220610,000000,12.8724,13.0054,12.7514,12.797,58852.803021848,0
|
| 114 |
+
PPI.US,D,20220613,000000,12.4216,12.4216,12.0941,12.2174,65138.527701858,0
|
| 115 |
+
PPI.US,D,20220614,000000,12.4122,12.4122,12.0304,12.1624,51113.424930021,0
|
| 116 |
+
PPI.US,D,20220615,000000,12.2942,12.3132,12.0158,12.2236,35619.813893979,0
|
| 117 |
+
PPI.US,D,20220616,000000,11.922,11.922,11.7099,11.7452,25889.885582755,0
|
| 118 |
+
PPI.US,D,20220617,000000,11.7524,11.7571,11.4314,11.5198,59915.986028156,0
|
| 119 |
+
PPI.US,D,20220621,000000,11.8043,11.8325,11.6676,11.7062,77134.882062458,0
|
| 120 |
+
PPI.US,D,20220622,000000,11.373,11.4935,11.333,11.4018,28071.426761368,0
|
| 121 |
+
PPI.US,D,20220623,000000,11.3943,11.3943,10.9514,11.0436,76216.003336448,0
|
| 122 |
+
PPI.US,D,20220624,000000,11.1266,11.4122,11.1266,11.2932,180207.148071,0
|
| 123 |
+
PPI.US,D,20220627,000000,11.355,11.4645,11.317,11.4078,31083.669409218,0
|
| 124 |
+
PPI.US,D,20220628,000000,11.5932,11.6883,11.4265,11.4594,54326.583503577,0
|
| 125 |
+
PPI.US,D,20220629,000000,11.5503,11.5503,11.2598,11.2606,71808.12823585,0
|
| 126 |
+
PPI.US,D,20220630,000000,11.0694,11.1312,10.9802,11.0698,42171.627434169,0
|
| 127 |
+
PPI.US,D,20220701,000000,11.036,11.1328,10.9122,11.1328,63696.422630175,0
|
| 128 |
+
PPI.US,D,20220705,000000,10.8265,10.8265,10.6284,10.7689,61946.79788405,0
|
| 129 |
+
PPI.US,D,20220706,000000,10.698,10.698,10.4742,10.6527,253174.69150477,0
|
| 130 |
+
PPI.US,D,20220707,000000,10.8694,11.045,10.8694,10.9962,46899.60498942,0
|
| 131 |
+
PPI.US,D,20220708,000000,11.0407,11.0407,10.917,10.9802,39163.869167125,0
|
| 132 |
+
PPI.US,D,20220711,000000,10.8456,10.8647,10.8051,10.8408,32986.622614486,0
|
| 133 |
+
PPI.US,D,20220712,000000,10.7218,10.8551,10.7123,10.7391,79875.725654649,0
|
| 134 |
+
PPI.US,D,20220713,000000,10.679,10.8408,10.6576,10.798,104053.31323283,0
|
| 135 |
+
PPI.US,D,20220714,000000,10.5171,10.5376,10.3934,10.5314,413900.72370506,0
|
| 136 |
+
PPI.US,D,20220715,000000,10.6836,10.7099,10.598,10.6933,31711.685974753,0
|
| 137 |
+
PPI.US,D,20220718,000000,10.9598,11.0503,10.898,10.898,5862.1880749462,0
|
| 138 |
+
PPI.US,D,20220719,000000,11.0456,11.275,11.0456,11.2661,28017.100226337,0
|
| 139 |
+
PPI.US,D,20220720,000000,11.2932,11.3693,11.2027,11.3614,30753.908202567,0
|
| 140 |
+
PPI.US,D,20220721,000000,11.2598,11.3454,11.1741,11.3454,7189.6344609605,0
|
| 141 |
+
PPI.US,D,20220722,000000,11.4265,11.4502,11.1504,11.2074,25271.890690704,0
|
| 142 |
+
PPI.US,D,20220725,000000,11.3026,11.4978,11.2694,11.4978,56595.004542968,0
|
| 143 |
+
PPI.US,D,20220726,000000,11.474,11.5217,11.3459,11.3503,8809.0350363039,0
|
| 144 |
+
PPI.US,D,20220727,000000,11.4216,11.6274,11.3503,11.5932,33270.17524441,0
|
| 145 |
+
PPI.US,D,20220728,000000,11.7598,11.7692,11.6269,11.712,30963.947187696,0
|
| 146 |
+
PPI.US,D,20220729,000000,11.8597,12.0548,11.8597,12.0502,17893.221143127,0
|
| 147 |
+
PPI.US,D,20220801,000000,11.9216,11.9598,11.8692,11.9263,26519.522262369,0
|
| 148 |
+
PPI.US,D,20220802,000000,11.9169,11.9169,11.693,11.7739,25059.751315723,0
|
| 149 |
+
PPI.US,D,20220803,000000,11.8406,11.8406,11.6788,11.712,6355.7796899989,0
|
| 150 |
+
PPI.US,D,20220804,000000,11.7074,11.7473,11.6693,11.6693,13154.74163862,0
|
| 151 |
+
PPI.US,D,20220805,000000,11.5312,11.8026,11.5312,11.7692,12211.666595391,0
|
| 152 |
+
PPI.US,D,20220808,000000,11.855,11.9278,11.855,11.8788,10829.610073243,0
|
| 153 |
+
PPI.US,D,20220809,000000,11.893,11.9406,11.8574,11.8814,27454.195746192,0
|
| 154 |
+
PPI.US,D,20220810,000000,12.0692,12.193,12.0406,12.1644,96267.168054104,0
|
| 155 |
+
PPI.US,D,20220811,000000,12.3168,12.421,12.3168,12.3501,13310.170487615,0
|
| 156 |
+
PPI.US,D,20220812,000000,12.3739,12.4834,12.3072,12.4834,16962.748439006,0
|
| 157 |
+
PPI.US,D,20220815,000000,12.2026,12.3072,12.1358,12.2929,69081.822208878,0
|
| 158 |
+
PPI.US,D,20220816,000000,12.3739,12.402,12.3073,12.3976,39474.726865115,0
|
| 159 |
+
PPI.US,D,20220817,000000,12.2454,12.3072,12.1739,12.2596,8962.363495448,0
|
| 160 |
+
PPI.US,D,20220818,000000,12.2978,12.3976,12.2882,12.3698,34540.911104439,0
|
| 161 |
+
PPI.US,D,20220819,000000,12.2263,12.2263,12.1525,12.1644,76519.302672291,0
|
| 162 |
+
PPI.US,D,20220822,000000,12.0359,12.0834,11.9502,12.0502,10504.049646294,0
|
| 163 |
+
PPI.US,D,20220823,000000,12.1548,12.3128,12.1548,12.2739,16813.620759564,0
|
| 164 |
+
PPI.US,D,20220824,000000,12.2502,12.3473,12.1882,12.3473,51780.911003814,0
|
| 165 |
+
PPI.US,D,20220825,000000,12.45,12.5983,12.45,12.5983,80480.637931822,0
|
| 166 |
+
PPI.US,D,20220826,000000,12.6595,12.6644,12.3882,12.3882,18533.84004777,0
|
| 167 |
+
PPI.US,D,20220829,000000,12.3501,12.5072,12.3501,12.3882,15341.247473811,0
|
| 168 |
+
PPI.US,D,20220830,000000,12.45,12.45,12.0692,12.1024,19462.212362039,0
|
| 169 |
+
PPI.US,D,20220831,000000,11.9644,12.1024,11.9644,11.9835,27229.454032103,0
|
| 170 |
+
PPI.US,D,20220901,000000,11.7454,11.7907,11.6264,11.7358,25204.678215462,0
|
| 171 |
+
PPI.US,D,20220902,000000,11.9002,11.9838,11.7713,11.8026,21928.070047452,0
|
| 172 |
+
PPI.US,D,20220906,000000,11.8597,11.8644,11.6978,11.7026,24118.776662345,0
|
| 173 |
+
PPI.US,D,20220907,000000,11.5503,11.7502,11.5503,11.7406,15551.28645894,0
|
| 174 |
+
PPI.US,D,20220908,000000,11.7882,11.8836,11.7312,11.8836,39021.042657237,0
|
| 175 |
+
PPI.US,D,20220909,000000,12.0786,12.1882,12.0786,12.1882,31717.987144308,0
|
| 176 |
+
PPI.US,D,20220912,000000,12.3549,12.3976,12.3072,12.3264,12913.196805722,0
|
| 177 |
+
PPI.US,D,20220913,000000,12.0312,12.1614,11.903,11.9114,19277.378055126,0
|
| 178 |
+
PPI.US,D,20220914,000000,11.9263,11.9454,11.8406,11.9004,3341.7202534,0
|
| 179 |
+
PPI.US,D,20220915,000000,11.8501,11.8788,11.747,11.7644,18743.879032898,0
|
| 180 |
+
PPI.US,D,20220916,000000,11.5455,11.5652,11.4773,11.5455,12287.280630038,0
|
| 181 |
+
PPI.US,D,20220919,000000,11.3408,11.7019,11.3408,11.6966,22505.677256556,0
|
| 182 |
+
PPI.US,D,20220920,000000,11.5597,11.5597,11.4431,11.5407,85601.388389262,0
|
| 183 |
+
PPI.US,D,20220921,000000,11.5978,11.5978,11.3475,11.3475,10344.420017596,0
|
| 184 |
+
PPI.US,D,20220922,000000,11.3217,11.3646,11.235,11.2456,11205.579856624,0
|
| 185 |
+
PPI.US,D,20220923,000000,10.8028,10.8122,10.6514,10.717,15385.355660688,0
|
| 186 |
+
PPI.US,D,20220926,000000,10.6979,10.7554,10.5108,10.554,44758.96994972,0
|
| 187 |
+
PPI.US,D,20220927,000000,10.6834,10.6834,10.5257,10.6042,9993.2238235356,0
|
| 188 |
+
PPI.US,D,20220928,000000,10.6738,10.9233,10.6019,10.9227,63846.986335226,0
|
| 189 |
+
PPI.US,D,20220929,000000,10.8034,10.8034,10.6259,10.7964,60372.079344439,0
|
| 190 |
+
PPI.US,D,20220930,000000,10.8331,10.933,10.7536,10.7536,53157.530397159,0
|
| 191 |
+
PPI.US,D,20221003,000000,10.9618,11.1968,10.9618,11.1484,14606.282714125,0
|
| 192 |
+
PPI.US,D,20221004,000000,11.3839,11.5852,11.3839,11.5852,11733.804109863,0
|
| 193 |
+
PPI.US,D,20221005,000000,11.4606,11.619,11.4126,11.561,8079.6277722203,0
|
| 194 |
+
PPI.US,D,20221006,000000,11.4942,11.5273,11.4611,11.487,23974.148350956,0
|
| 195 |
+
PPI.US,D,20221007,000000,11.4462,11.4558,11.3454,11.3858,40258.475532737,0
|
| 196 |
+
PPI.US,D,20221010,000000,11.4462,11.4462,11.3215,11.3599,55919.529055104,0
|
| 197 |
+
PPI.US,D,20221011,000000,11.2688,11.3742,11.2496,11.2927,3756.3181748042,0
|
| 198 |
+
PPI.US,D,20221012,000000,11.2688,11.3072,11.1824,11.282,3193.4958067702,0
|
| 199 |
+
PPI.US,D,20221013,000000,11.1062,11.5908,11.0672,11.5908,20841.103835567,0
|
| 200 |
+
PPI.US,D,20221014,000000,11.3894,11.4119,11.2273,11.2273,4223.2522875434,0
|
| 201 |
+
PPI.US,D,20221017,000000,11.4726,11.4726,11.4222,11.4266,1603.0014852522,0
|
| 202 |
+
PPI.US,D,20221018,000000,11.4894,11.5086,11.4126,11.499,14979.413098858,0
|
| 203 |
+
PPI.US,D,20221019,000000,11.4728,11.4728,11.3983,11.4239,11569.126454031,0
|
| 204 |
+
PPI.US,D,20221020,000000,11.6046,11.6237,11.3812,11.4233,21927.142553144,0
|
| 205 |
+
PPI.US,D,20221021,000000,11.4126,11.7466,11.4126,11.7466,10566.468828015,0
|
| 206 |
+
PPI.US,D,20221024,000000,11.6573,11.8036,11.6573,11.7918,22085.566627109,0
|
| 207 |
+
PPI.US,D,20221025,000000,11.7149,11.9259,11.7149,11.9166,26890.402028287,0
|
| 208 |
+
PPI.US,D,20221026,000000,11.9883,12.1539,11.9883,12.0443,10893.73961239,0
|
| 209 |
+
PPI.US,D,20221027,000000,12.1178,12.1539,12.0123,12.0124,6153.5245571709,0
|
| 210 |
+
PPI.US,D,20221028,000000,12.0028,12.0267,11.878,11.9962,7950.3870803014,0
|
| 211 |
+
PPI.US,D,20221031,000000,12.05,12.0602,12.0048,12.0064,9226.1177811783,0
|
| 212 |
+
PPI.US,D,20221101,000000,12.161,12.161,12.0051,12.0994,56203.024766409,0
|
| 213 |
+
PPI.US,D,20221102,000000,12.065,12.065,11.8024,11.8024,10343.42440809,0
|
| 214 |
+
PPI.US,D,20221103,000000,11.6813,11.8972,11.6813,11.8405,12638.488953295,0
|
| 215 |
+
PPI.US,D,20221104,000000,12.137,12.2426,11.9835,12.1619,11202.249651164,0
|
| 216 |
+
PPI.US,D,20221107,000000,12.2186,12.3019,12.2186,12.2718,5607.3784074491,0
|
| 217 |
+
PPI.US,D,20221108,000000,12.3422,12.4345,12.2666,12.363,21416.433367335,0
|
| 218 |
+
PPI.US,D,20221109,000000,12.2473,12.2666,11.9822,11.9822,37540.251947862,0
|
| 219 |
+
PPI.US,D,20221110,000000,12.3098,12.4968,12.3098,12.4949,208786.25326769,0
|
| 220 |
+
PPI.US,D,20221111,000000,12.6984,12.8259,12.6695,12.7195,23363.381855275,0
|
| 221 |
+
PPI.US,D,20221114,000000,12.6552,12.799,12.6456,12.6496,10268.381425686,0
|
| 222 |
+
PPI.US,D,20221115,000000,12.7607,12.8231,12.6888,12.7615,29504.399248712,0
|
| 223 |
+
PPI.US,D,20221116,000000,12.6312,12.6737,12.5256,12.5784,65718.891840761,0
|
| 224 |
+
PPI.US,D,20221117,000000,12.3865,12.5079,12.3865,12.5079,23117.407635171,0
|
| 225 |
+
PPI.US,D,20221118,000000,12.4194,12.4776,12.3721,12.4776,29950.488088561,0
|
| 226 |
+
PPI.US,D,20221121,000000,12.3194,12.4632,12.2282,12.4297,25969.040966543,0
|
| 227 |
+
PPI.US,D,20221122,000000,12.5544,12.7222,12.5544,12.7208,11788.001819377,0
|
| 228 |
+
PPI.US,D,20221123,000000,12.6599,12.6983,12.6408,12.696,47520.968607664,0
|
| 229 |
+
PPI.US,D,20221125,000000,12.7368,12.751,12.7031,12.7038,11025.064831598,0
|
| 230 |
+
PPI.US,D,20221128,000000,12.564,12.6448,12.4584,12.4782,23990.824569268,0
|
| 231 |
+
PPI.US,D,20221129,000000,12.5928,12.6898,12.5928,12.6182,116885.69867691,0
|
| 232 |
+
PPI.US,D,20221130,000000,12.6984,12.7799,12.5352,12.7774,37398.504092209,0
|
| 233 |
+
PPI.US,D,20221201,000000,12.8326,12.8566,12.7516,12.7559,14741.776987911,0
|
| 234 |
+
PPI.US,D,20221202,000000,12.6216,12.8086,12.6216,12.7933,11458.646507713,0
|
| 235 |
+
PPI.US,D,20221205,000000,12.6264,12.6456,12.468,12.4693,4365.0001431964,0
|
| 236 |
+
PPI.US,D,20221206,000000,12.564,12.564,12.3241,12.3848,44979.929842355,0
|
| 237 |
+
PPI.US,D,20221207,000000,12.4152,12.444,12.3858,12.3858,42236.691930012,0
|
| 238 |
+
PPI.US,D,20221208,000000,12.5448,12.5448,12.3768,12.3961,16446.920310325,0
|
| 239 |
+
PPI.US,D,20221209,000000,12.3768,12.444,12.281,12.307,20178.224157661,0
|
| 240 |
+
PPI.US,D,20221212,000000,12.2618,12.4248,12.2618,12.4062,29141.691500423,0
|
| 241 |
+
PPI.US,D,20221213,000000,12.6456,12.6974,12.4992,12.5136,46278.590343411,0
|
| 242 |
+
PPI.US,D,20221214,000000,12.4664,12.4992,12.4009,12.4278,7864.9214614518,0
|
| 243 |
+
PPI.US,D,20221215,000000,12.1634,12.2036,12.1114,12.1636,4314.9714882601,0
|
| 244 |
+
PPI.US,D,20221216,000000,12.046,12.0831,12.0081,12.0831,7043.6177095801,0
|
| 245 |
+
PPI.US,D,20221219,000000,12.0799,12.0799,11.9446,12.0019,23886.169104561,0
|
| 246 |
+
PPI.US,D,20221220,000000,12.0945,12.16,12.0945,12.1269,25840.322840498,0
|
| 247 |
+
PPI.US,D,20221221,000000,12.1863,12.3267,12.1863,12.2898,51662.034693035,0
|
| 248 |
+
PPI.US,D,20221222,000000,12.2492,12.2492,12.017,12.1518,15953.752457942,0
|
| 249 |
+
PPI.US,D,20221223,000000,12.1912,12.2831,12.1912,12.2731,19785.54809042,0
|
| 250 |
+
PPI.US,D,20221227,000000,12.3218,12.3856,12.3072,12.3474,9675.6458523281,0
|
| 251 |
+
PPI.US,D,20221228,000000,12.3072,12.3314,12.1476,12.1694,20620.974661128,0
|
| 252 |
+
PPI.US,D,20221229,000000,12.2154,12.3314,12.2154,12.2957,9348.9196192296,0
|
| 253 |
+
PPI.US,D,20221230,000000,12.2396,12.2756,12.2056,12.271,21398.5003804,0
|
| 254 |
+
PPI.US,D,20230103,000000,12.2734,12.2914,12.1342,12.1425,47398.050562345,0
|
| 255 |
+
PPI.US,D,20230104,000000,12.1816,12.2717,12.1816,12.2348,13430.929645409,0
|
| 256 |
+
PPI.US,D,20230105,000000,12.2105,12.2734,12.2105,12.244,8693.3992654814,0
|
| 257 |
+
PPI.US,D,20230106,000000,12.317,12.5249,12.288,12.5249,17097.294273787,0
|
| 258 |
+
PPI.US,D,20230109,000000,12.636,12.6555,12.5238,12.535,42158.023507462,0
|
| 259 |
+
PPI.US,D,20230110,000000,12.5104,12.5926,12.4674,12.5926,12078.531186888,0
|
| 260 |
+
PPI.US,D,20230111,000000,12.6942,12.7135,12.6264,12.6796,42067.036455206,0
|
| 261 |
+
PPI.US,D,20230112,000000,12.7812,12.9004,12.7666,12.8706,15912.394706917,0
|
| 262 |
+
PPI.US,D,20230113,000000,12.8277,12.936,12.8053,12.9165,55760.587819625,0
|
| 263 |
+
PPI.US,D,20230117,000000,12.8924,12.936,12.8585,12.8682,50661.177118227,0
|
| 264 |
+
PPI.US,D,20230118,000000,13.0036,13.0567,12.8086,12.8086,8006.8605984643,0
|
| 265 |
+
PPI.US,D,20230119,000000,12.7424,12.8331,12.6796,12.814,195893.05561806,0
|
| 266 |
+
PPI.US,D,20230120,000000,12.8745,12.9548,12.8745,12.9548,17490.192908526,0
|
| 267 |
+
PPI.US,D,20230123,000000,12.96,13.047,12.96,13.0114,13852.778705866,0
|
| 268 |
+
PPI.US,D,20230124,000000,12.9988,13.0374,12.9214,13.0157,58316.496832978,0
|
| 269 |
+
PPI.US,D,20230125,000000,12.9142,13.1,12.9142,13.0794,34333.137013508,0
|
| 270 |
+
PPI.US,D,20230126,000000,13.2164,13.2988,13.1084,13.2988,11284.462367205,0
|
| 271 |
+
PPI.US,D,20230127,000000,13.2986,13.405,13.2986,13.3585,13809.353067289,0
|
| 272 |
+
PPI.US,D,20230130,000000,13.3324,13.3324,13.2018,13.2018,7289.3036181784,0
|
| 273 |
+
PPI.US,D,20230131,000000,13.2092,13.3562,13.2092,13.3412,9034.6007114386,0
|
| 274 |
+
PPI.US,D,20230201,000000,13.3034,13.4243,13.197,13.4166,14617.897099831,0
|
| 275 |
+
PPI.US,D,20230202,000000,13.3082,13.3706,13.2406,13.302,50787.318258854,0
|
| 276 |
+
PPI.US,D,20230203,000000,13.3324,13.3324,13.2067,13.2067,9979.6253223628,0
|
| 277 |
+
PPI.US,D,20230206,000000,13.0761,13.1052,13.0664,13.0886,6977.0525979387,0
|
| 278 |
+
PPI.US,D,20230207,000000,13.1302,13.2357,13.1003,13.2116,100137.45466958,0
|
| 279 |
+
PPI.US,D,20230208,000000,13.1728,13.2116,13.1267,13.1566,6974.9847103874,0
|
| 280 |
+
PPI.US,D,20230209,000000,13.2744,13.2744,13.0918,13.0918,108336.62881032,0
|
| 281 |
+
PPI.US,D,20230210,000000,13.0761,13.1535,13.0761,13.1511,15172.090963567,0
|
| 282 |
+
PPI.US,D,20230213,000000,13.1584,13.2744,13.1584,13.2502,46409.600312844,0
|
| 283 |
+
PPI.US,D,20230214,000000,13.139,13.3086,13.139,13.2582,17901.702531226,0
|
| 284 |
+
PPI.US,D,20230215,000000,13.0858,13.1728,13.0352,13.1612,32459.63089207,0
|
| 285 |
+
PPI.US,D,20230216,000000,13.1294,13.2599,13.1294,13.169,25352.301378402,0
|
| 286 |
+
PPI.US,D,20230217,000000,13.0858,13.1003,13.0132,13.0336,39585.571393699,0
|
| 287 |
+
PPI.US,D,20230221,000000,12.9891,12.9891,12.8682,12.9069,52795.237071124,0
|
| 288 |
+
PPI.US,D,20230222,000000,12.8247,12.8646,12.786,12.815,11094.21671249,0
|
| 289 |
+
PPI.US,D,20230223,000000,12.9165,12.9214,12.8392,12.9214,6995.6635859,0
|
| 290 |
+
PPI.US,D,20230224,000000,12.7377,12.8411,12.6984,12.8411,12235.690640783,0
|
| 291 |
+
PPI.US,D,20230227,000000,12.9552,12.9891,12.9263,12.9436,6569.6787503412,0
|
| 292 |
+
PPI.US,D,20230228,000000,12.9939,13.0567,12.9674,12.9746,29122.060384342,0
|
| 293 |
+
PPI.US,D,20230301,000000,13.0423,13.1825,13.0423,13.1556,27935.092929921,0
|
| 294 |
+
PPI.US,D,20230302,000000,13.0182,13.172,13.0132,13.172,31105.164545997,0
|
| 295 |
+
PPI.US,D,20230303,000000,13.2116,13.3904,13.2116,13.3688,325305.59435078,0
|
| 296 |
+
PPI.US,D,20230306,000000,13.2796,13.3131,13.214,13.2164,35290.568949739,0
|
| 297 |
+
PPI.US,D,20230307,000000,13.0545,13.0545,12.9262,12.9262,33220.613510932,0
|
| 298 |
+
PPI.US,D,20230308,000000,12.9456,12.9842,12.8972,12.9504,22434.512043579,0
|
| 299 |
+
PPI.US,D,20230309,000000,12.9407,12.9407,12.706,12.7078,23389.87609226,0
|
| 300 |
+
PPI.US,D,20230310,000000,12.5684,12.578,12.3314,12.3821,19059.719559929,0
|
| 301 |
+
PPI.US,D,20230313,000000,11.9784,12.2251,11.7705,12.0254,32980.738554986,0
|
| 302 |
+
PPI.US,D,20230314,000000,12.1863,12.2299,12.0026,12.075,30979.02340537,0
|
| 303 |
+
PPI.US,D,20230315,000000,11.7705,11.7705,11.5044,11.6145,30120.850071599,0
|
| 304 |
+
PPI.US,D,20230316,000000,11.5384,11.7124,11.5094,11.6592,328107.58198273,0
|
| 305 |
+
PPI.US,D,20230317,000000,11.6738,11.6738,11.5626,11.5818,11286.530254757,0
|
| 306 |
+
PPI.US,D,20230320,000000,11.669,11.7512,11.6665,11.7435,11321.684343128,0
|
| 307 |
+
PPI.US,D,20230321,000000,11.872,11.993,11.872,11.9639,10612.398913047,0
|
| 308 |
+
PPI.US,D,20230322,000000,11.9542,12.0316,11.843,11.843,25410.202229837,0
|
| 309 |
+
PPI.US,D,20230323,000000,11.6399,11.9446,11.6399,11.8044,31975.745205076,0
|
| 310 |
+
PPI.US,D,20230324,000000,11.6186,11.7822,11.6186,11.7689,12712.850228997,0
|
| 311 |
+
PPI.US,D,20230327,000000,11.8066,11.919,11.7383,11.8968,58053.302221241,0
|
| 312 |
+
PPI.US,D,20230328,000000,11.9482,12.0113,11.917,11.9504,27773.790508343,0
|
| 313 |
+
PPI.US,D,20230329,000000,12.0363,12.046,11.9923,12.0289,29509.780362479,0
|
| 314 |
+
PPI.US,D,20230330,000000,12.1584,12.1584,12.0851,12.1046,24320.235220691,0
|
| 315 |
+
PPI.US,D,20230331,000000,12.173,12.2414,12.1436,12.2364,53086.89728476,0
|
| 316 |
+
PPI.US,D,20230403,000000,12.3879,12.4416,12.3586,12.4266,57488.286655508,0
|
| 317 |
+
PPI.US,D,20230404,000000,12.4465,12.4465,12.19,12.2427,46697.717644712,0
|
| 318 |
+
PPI.US,D,20230405,000000,12.1827,12.1827,12.0655,12.1269,23525.937976109,0
|
| 319 |
+
PPI.US,D,20230406,000000,12.1144,12.1486,12.0655,12.1388,18477.646725754,0
|
| 320 |
+
PPI.US,D,20230410,000000,12.1584,12.2463,12.1584,12.2414,34637.910768862,0
|
| 321 |
+
PPI.US,D,20230411,000000,12.339,12.4124,12.3108,12.3852,26621.240640561,0
|
| 322 |
+
PPI.US,D,20230412,000000,12.471,12.471,12.3752,12.3808,37231.659760833,0
|
| 323 |
+
PPI.US,D,20230413,000000,12.427,12.4758,12.3867,12.4582,4620.4352603618,0
|
| 324 |
+
PPI.US,D,20230414,000000,12.4758,12.51,12.3684,12.4363,13140.706218991,0
|
| 325 |
+
PPI.US,D,20230417,000000,12.4075,12.4339,12.3907,12.4339,18860.465243116,0
|
| 326 |
+
PPI.US,D,20230418,000000,12.471,12.4929,12.449,12.4929,8710.6566383871,0
|
| 327 |
+
PPI.US,D,20230419,000000,12.3918,12.427,12.3854,12.427,6718.7720533928,0
|
| 328 |
+
PPI.US,D,20230420,000000,12.3342,12.4075,12.3342,12.3731,7277.6461455855,0
|
| 329 |
+
PPI.US,D,20230421,000000,12.2756,12.2951,12.2756,12.2951,2452.4951005377,0
|
| 330 |
+
PPI.US,D,20230424,000000,12.256,12.3366,12.256,12.3366,17836.886319687,0
|
| 331 |
+
PPI.US,D,20230425,000000,12.1241,12.1454,12.0752,12.0924,21834.985594603,0
|
| 332 |
+
PPI.US,D,20230426,000000,12.0558,12.1168,11.9727,11.9897,29157.66921282,0
|
| 333 |
+
PPI.US,D,20230427,000000,12.0038,12.1436,11.9747,12.1144,21646.647072692,0
|
| 334 |
+
PPI.US,D,20230428,000000,12.0801,12.1974,12.0801,12.1848,15378.249745608,0
|
| 335 |
+
PPI.US,D,20230501,000000,12.2218,12.2218,12.119,12.1412,9717.858299042,0
|
| 336 |
+
PPI.US,D,20230502,000000,11.875,11.9674,11.875,11.9674,30330.69065907,0
|
| 337 |
+
PPI.US,D,20230503,000000,11.9922,11.9971,11.941,11.941,1449.3877555765,0
|
| 338 |
+
PPI.US,D,20230504,000000,11.9043,11.9043,11.8115,11.814,8507.988011548,0
|
| 339 |
+
PPI.US,D,20230505,000000,11.9386,12.0655,11.9386,12.0655,6231.5484858403,0
|
| 340 |
+
PPI.US,D,20230508,000000,12.129,12.129,12.0704,12.0704,3070.7367702892,0
|
| 341 |
+
PPI.US,D,20230509,000000,12.0069,12.09,12.0069,12.0734,8952.2212643165,0
|
| 342 |
+
PPI.US,D,20230510,000000,11.9874,12.0411,11.9825,12.0268,7246.9387778826,0
|
| 343 |
+
PPI.US,D,20230511,000000,11.9238,11.9238,11.8806,11.919,6718.7720533928,0
|
| 344 |
+
PPI.US,D,20230512,000000,11.9117,11.9117,11.8652,11.8751,13187.790849469,0
|
| 345 |
+
PPI.US,D,20230515,000000,11.9336,12.0292,11.9336,11.9984,23628.295868452,0
|
| 346 |
+
PPI.US,D,20230516,000000,11.9727,11.9727,11.8478,11.8478,10397.514704199,0
|
| 347 |
+
PPI.US,D,20230517,000000,11.8897,12.002,11.8897,11.9878,53615.06400925,0
|
| 348 |
+
PPI.US,D,20230518,000000,11.9434,12.0186,11.9192,12.0186,15406.909955464,0
|
| 349 |
+
PPI.US,D,20230519,000000,12.0801,12.0801,11.9971,12.0166,102059.00729733,0
|
| 350 |
+
PPI.US,D,20230522,000000,12.0708,12.1026,12.0218,12.0606,11275.745420502,0
|
| 351 |
+
PPI.US,D,20230523,000000,12.0314,12.0655,11.9922,11.9971,6647.1215287527,0
|
| 352 |
+
PPI.US,D,20230524,000000,11.8848,11.8994,11.853,11.8628,7652.2760315607,0
|
| 353 |
+
PPI.US,D,20230525,000000,11.7968,11.798,11.7383,11.7748,6604.1312139687,0
|
| 354 |
+
PPI.US,D,20230526,000000,11.836,11.8897,11.7956,11.8602,22371.34095048,0
|
| 355 |
+
PPI.US,D,20230530,000000,11.8457,11.8457,11.7383,11.7676,16676.147820517,0
|
| 356 |
+
PPI.US,D,20230531,000000,11.66,11.66,11.5526,11.5892,6739.2436318614,0
|
| 357 |
+
PPI.US,D,20230601,000000,11.6356,11.7724,11.6356,11.7436,13198.026638703,0
|
| 358 |
+
PPI.US,D,20230602,000000,11.8799,12.0216,11.8799,11.9946,152803.95600529,0
|
| 359 |
+
PPI.US,D,20230605,000000,12.0069,12.0166,11.9434,11.9532,10763.955958787,0
|
| 360 |
+
PPI.US,D,20230606,000000,11.9386,12.0851,11.9386,12.0848,24881.15647073,0
|
| 361 |
+
PPI.US,D,20230607,000000,12.0851,12.2072,12.0851,12.1735,47620.985833645,0
|
| 362 |
+
PPI.US,D,20230608,000000,12.2511,12.2658,12.1974,12.2511,18936.21008345,0
|
| 363 |
+
PPI.US,D,20230609,000000,12.2364,12.2634,12.1974,12.2292,59914.168704036,0
|
| 364 |
+
PPI.US,D,20230612,000000,12.1926,12.2658,12.1926,12.2609,62870.264634901,0
|
| 365 |
+
PPI.US,D,20230613,000000,12.3293,12.4807,12.3293,12.4172,107281.30696467,0
|
| 366 |
+
PPI.US,D,20230614,000000,12.5198,12.5296,12.3102,12.374,17290.295174575,0
|
| 367 |
+
PPI.US,D,20230615,000000,12.3879,12.554,12.3879,12.5483,18146.007154562,0
|
| 368 |
+
PPI.US,D,20230616,000000,12.6029,12.6029,12.4954,12.5003,21970.098012496,0
|
| 369 |
+
PPI.US,D,20230620,000000,12.4172,12.4172,12.2987,12.3684,27128.935786582,0
|
| 370 |
+
PPI.US,D,20230621,000000,12.3146,12.471,12.3146,12.4232,18418.279148195,0
|
| 371 |
+
PPI.US,D,20230622,000000,12.3342,12.3342,12.2854,12.3,26457.468012812,0
|
| 372 |
+
PPI.US,D,20230623,000000,12.1436,12.2174,12.14,12.1852,37999.343953406,0
|
| 373 |
+
PPI.US,D,20230626,000000,12.156,12.3019,12.156,12.2599,13064.358844091,0
|
| 374 |
+
PPI.US,D,20230627,000000,12.2792,12.3704,12.2792,12.3704,14713.6327168,0
|
| 375 |
+
PPI.US,D,20230628,000000,12.3384,12.4124,12.3384,12.3804,10240.509851703,0
|
| 376 |
+
PPI.US,D,20230629,000000,12.4271,12.4567,12.4,12.4567,19537.708078795,0
|
| 377 |
+
PPI.US,D,20230630,000000,12.4808,12.567,12.4808,12.567,10502.202754015,0
|
| 378 |
+
PPI.US,D,20230703,000000,12.6078,12.6352,12.6078,12.6352,6522.0362862968,0
|
| 379 |
+
PPI.US,D,20230705,000000,12.5553,12.57,12.5202,12.5233,15784.747851843,0
|
| 380 |
+
PPI.US,D,20230706,000000,12.2743,12.3532,12.2743,12.3532,4582.6687311803,0
|
| 381 |
+
PPI.US,D,20230707,000000,12.3236,12.5454,12.3236,12.4997,12234.650339862,0
|
| 382 |
+
PPI.US,D,20230710,000000,12.5182,12.5473,12.506,12.5473,16859.920241186,0
|
| 383 |
+
PPI.US,D,20230711,000000,12.6432,12.7106,12.6342,12.7106,38580.431133062,0
|
| 384 |
+
PPI.US,D,20230712,000000,12.8314,12.8796,12.8314,12.8396,12559.230683815,0
|
| 385 |
+
PPI.US,D,20230713,000000,12.8905,12.9842,12.8856,12.9694,71314.358820678,0
|
| 386 |
+
PPI.US,D,20230714,000000,12.8757,12.8757,12.7919,12.8116,11051.960711585,0
|
| 387 |
+
PPI.US,D,20230717,000000,12.7624,12.8511,12.7624,12.824,21499.390532558,0
|
| 388 |
+
PPI.US,D,20230718,000000,12.9102,13.0137,12.9102,13.0064,9702.923657032,0
|
| 389 |
+
PPI.US,D,20230719,000000,13.0064,13.0064,12.933,12.9678,67810.91973314,0
|
| 390 |
+
PPI.US,D,20230720,000000,12.9792,13.0038,12.9102,12.9312,32159.82620425,0
|
| 391 |
+
PPI.US,D,20230721,000000,12.9694,12.9694,12.925,12.9361,9721.1813013793,0
|
| 392 |
+
PPI.US,D,20230724,000000,12.9447,13.0546,12.9447,12.9997,20387.70285452,0
|
| 393 |
+
PPI.US,D,20230725,000000,13.0236,13.1602,13.0236,13.1474,16373.049725257,0
|
| 394 |
+
PPI.US,D,20230726,000000,13.1024,13.1222,13.0828,13.1222,7917.7317652929,0
|
| 395 |
+
PPI.US,D,20230727,000000,13.1567,13.1567,12.9901,12.9901,5162.8560959955,0
|
| 396 |
+
PPI.US,D,20230728,000000,13.1098,13.1172,13.0724,13.1172,14208.504556523,0
|
| 397 |
+
PPI.US,D,20230731,000000,13.2118,13.2158,13.1912,13.201,12701.234584294,0
|
| 398 |
+
PPI.US,D,20230801,000000,13.1123,13.137,13.068,13.1345,28810.562780089,0
|
| 399 |
+
PPI.US,D,20230802,000000,12.994,13.0137,12.9595,12.9669,46165.468045803,0
|
| 400 |
+
PPI.US,D,20230803,000000,12.9299,13.0416,12.9299,12.9816,61146.879546364,0
|
| 401 |
+
PPI.US,D,20230804,000000,13.0778,13.1074,13.0088,13.0224,13386.910560894,0
|
| 402 |
+
PPI.US,D,20230807,000000,13.1271,13.132,13.1024,13.1053,5990.5359730745,0
|
| 403 |
+
PPI.US,D,20230808,000000,12.9299,13.0482,12.9182,13.031,5960.106565829,0
|
| 404 |
+
PPI.US,D,20230809,000000,13.1222,13.1862,13.0828,13.0956,105922.73799462,0
|
| 405 |
+
PPI.US,D,20230810,000000,13.1641,13.1641,13.063,13.0674,21748.911671971,0
|
| 406 |
+
PPI.US,D,20230811,000000,13.0975,13.1123,13.063,13.063,2580.4137344229,0
|
| 407 |
+
PPI.US,D,20230814,000000,12.8907,13.0428,12.8907,13.0088,15861.835683532,0
|
| 408 |
+
PPI.US,D,20230815,000000,12.8609,12.9546,12.814,12.814,22588.763311949,0
|
| 409 |
+
PPI.US,D,20230816,000000,12.8314,12.8462,12.7348,12.7348,11926.299013107,0
|
| 410 |
+
PPI.US,D,20230817,000000,12.8166,12.8314,12.6806,12.6806,10538.71804271,0
|
| 411 |
+
PPI.US,D,20230818,000000,12.6194,12.7302,12.6194,12.7302,6674.1833225246,0
|
| 412 |
+
PPI.US,D,20230821,000000,12.7869,12.7869,12.6899,12.7426,5215.6004018878,0
|
| 413 |
+
PPI.US,D,20230822,000000,12.7451,12.7771,12.708,12.708,45329.673660125,0
|
| 414 |
+
PPI.US,D,20230823,000000,12.7228,12.7869,12.7228,12.7739,8151.0238875088,0
|
| 415 |
+
PPI.US,D,20230824,000000,12.7524,12.7771,12.6735,12.6735,3647.4716151669,0
|
| 416 |
+
PPI.US,D,20230825,000000,12.6842,12.7328,12.6686,12.7204,41134.472714538,0
|
| 417 |
+
PPI.US,D,20230828,000000,12.851,12.851,12.8063,12.8163,6469.2919804045,0
|
| 418 |
+
PPI.US,D,20230829,000000,12.7919,13.009,12.7919,13.009,12863.52475627,0
|
| 419 |
+
PPI.US,D,20230830,000000,13.0703,13.0842,13.0474,13.0474,4594.8404940785,0
|
| 420 |
+
PPI.US,D,20230831,000000,13.0384,13.086,13.0384,13.058,14547.285290524,0
|
| 421 |
+
PPI.US,D,20230901,000000,13.1074,13.1124,13.0922,13.1124,8441.1175699164,0
|
| 422 |
+
PPI.US,D,20230905,000000,13.1272,13.1272,12.994,13.0086,13549.20073287,0
|
| 423 |
+
PPI.US,D,20230906,000000,13.0679,13.0679,12.9596,12.9789,34352.772153079,0
|
| 424 |
+
PPI.US,D,20230907,000000,12.9398,12.999,12.9056,12.9227,23426.586324776,0
|
| 425 |
+
PPI.US,D,20230908,000000,12.8905,12.935,12.8893,12.9044,8205.7968205508,0
|
| 426 |
+
PPI.US,D,20230911,000000,12.9891,13.0038,12.8818,12.8846,15583.913764022,0
|
| 427 |
+
PPI.US,D,20230912,000000,12.9004,12.9546,12.9004,12.925,13399.082323792,0
|
| 428 |
+
PPI.US,D,20230913,000000,12.856,12.856,12.8329,12.8446,2476.953749788,0
|
| 429 |
+
PPI.US,D,20230914,000000,13.0482,13.0482,12.9834,13.0301,30248.859429229,0
|
| 430 |
+
PPI.US,D,20230915,000000,13.0137,13.0137,12.9349,12.9408,22101.89279602,0
|
| 431 |
+
PPI.US,D,20230918,000000,12.9349,12.9594,12.93,12.9392,5106.0545358038,0
|
| 432 |
+
PPI.US,D,20230919,000000,12.9349,12.9398,12.8793,12.9078,23966.201146597,0
|
| 433 |
+
PPI.US,D,20230920,000000,12.9842,12.9842,12.803,12.803,6140.6543821526,0
|
| 434 |
+
PPI.US,D,20230921,000000,12.7155,12.7155,12.6194,12.6194,24962.257077102,0
|
| 435 |
+
PPI.US,D,20230922,000000,12.6588,12.7474,12.644,12.644,33090.966065964,0
|
| 436 |
+
PPI.US,D,20230925,000000,12.6268,12.7044,12.61,12.7044,23893.170569208,0
|
| 437 |
+
PPI.US,D,20230926,000000,12.6454,12.6752,12.5858,12.5978,60683.07683435,0
|
| 438 |
+
PPI.US,D,20230927,000000,12.6404,12.7297,12.6404,12.7198,44424.652902895,0
|
| 439 |
+
PPI.US,D,20230928,000000,12.8092,12.9035,12.7894,12.8514,22687.671848849,0
|
| 440 |
+
PPI.US,D,20230929,000000,12.8142,12.8142,12.7149,12.7177,41598.764798853,0
|
| 441 |
+
PPI.US,D,20231002,000000,12.5808,12.5883,12.4964,12.5224,39568.475982833,0
|
| 442 |
+
PPI.US,D,20231003,000000,12.3872,12.402,12.3182,12.3724,10934.958315643,0
|
| 443 |
+
PPI.US,D,20231004,000000,12.3127,12.3127,12.1975,12.2282,10328.691516415,0
|
| 444 |
+
PPI.US,D,20231005,000000,12.1985,12.2482,12.1925,12.2472,12371.06538491,0
|
| 445 |
+
PPI.US,D,20231006,000000,12.1638,12.3568,12.1638,12.342,1234.6895279958,0
|
| 446 |
+
PPI.US,D,20231009,000000,12.3872,12.5262,12.3872,12.5138,11873.564057969,0
|
| 447 |
+
PPI.US,D,20231010,000000,12.5808,12.6976,12.5808,12.6628,22411.729817307,0
|
| 448 |
+
PPI.US,D,20231011,000000,12.6724,12.705,12.6305,12.705,17257.454936163,0
|
| 449 |
+
PPI.US,D,20231012,000000,12.7446,12.7446,12.5709,12.6156,18185.989801425,0
|
| 450 |
+
PPI.US,D,20231013,000000,12.7024,12.7198,12.6592,12.6736,11933.989320351,0
|
| 451 |
+
PPI.US,D,20231016,000000,12.7449,12.8241,12.7449,12.8216,6958.9760509386,0
|
| 452 |
+
PPI.US,D,20231017,000000,12.8676,12.8945,12.8676,12.8866,11754.727708619,0
|
| 453 |
+
PPI.US,D,20231018,000000,12.8241,12.8588,12.7149,12.7347,28158.172269789,0
|
| 454 |
+
PPI.US,D,20231019,000000,12.6628,12.7171,12.608,12.623,17988.600610979,0
|
| 455 |
+
PPI.US,D,20231020,000000,12.5413,12.5413,12.4989,12.4989,6024.3986594378,0
|
| 456 |
+
PPI.US,D,20231023,000000,12.417,12.475,12.4079,12.4079,7875.425863725,0
|
| 457 |
+
PPI.US,D,20231024,000000,12.4542,12.4964,12.4319,12.4562,3810.8198808613,0
|
| 458 |
+
PPI.US,D,20231025,000000,12.3972,12.4518,12.397,12.4184,15217.09524308,0
|
| 459 |
+
PPI.US,D,20231026,000000,12.3674,12.4864,12.3674,12.4262,46297.836036722,0
|
| 460 |
+
PPI.US,D,20231027,000000,12.4319,12.4319,12.3724,12.3958,10131.302325969,0
|
| 461 |
+
PPI.US,D,20231030,000000,12.405,12.4816,12.405,12.4522,21148.841833533,0
|
| 462 |
+
PPI.US,D,20231031,000000,12.4666,12.472,12.432,12.454,7575.3137272302,0
|
| 463 |
+
PPI.US,D,20231101,000000,12.5148,12.5472,12.4754,12.5464,13229.104110728,0
|
| 464 |
+
PPI.US,D,20231102,000000,12.6554,12.7943,12.6554,12.7794,50573.930437921,0
|
| 465 |
+
PPI.US,D,20231103,000000,12.8638,12.9433,12.8604,12.8604,20748.020926402,0
|
| 466 |
+
PPI.US,D,20231106,000000,12.8325,12.8474,12.7645,12.7645,10238.053622843,0
|
| 467 |
+
PPI.US,D,20231107,000000,12.6652,12.6652,12.592,12.592,14483.935392851,0
|
| 468 |
+
PPI.US,D,20231108,000000,12.5512,12.5512,12.5014,12.5067,2690.9383513904,0
|
| 469 |
+
PPI.US,D,20231109,000000,12.6056,12.6239,12.4873,12.4873,7442.3781499908,0
|
| 470 |
+
PPI.US,D,20231110,000000,12.5064,12.5908,12.5064,12.5782,15192.925138127,0
|
| 471 |
+
PPI.US,D,20231113,000000,12.5808,12.6456,12.5808,12.6314,5720.2581721174,0
|
| 472 |
+
PPI.US,D,20231114,000000,12.8588,12.9209,12.8588,12.905,10507.953128147,0
|
| 473 |
+
PPI.US,D,20231115,000000,12.9334,12.9854,12.9028,12.9028,7383.967063022,0
|
| 474 |
+
PPI.US,D,20231116,000000,12.8986,12.8986,12.7549,12.7986,34015.394369972,0
|
| 475 |
+
PPI.US,D,20231117,000000,12.9085,12.9783,12.8886,12.9618,6765.6152113178,0
|
| 476 |
+
PPI.US,D,20231120,000000,12.9532,13.0053,12.9532,12.992,6213.7311482332,0
|
| 477 |
+
PPI.US,D,20231121,000000,13.0276,13.0352,13.0119,13.0119,4866.2477971252,0
|
| 478 |
+
PPI.US,D,20231122,000000,12.9433,12.9653,12.8787,12.9653,11136.375856915,0
|
| 479 |
+
PPI.US,D,20231124,000000,12.9998,12.9998,12.983,12.9935,2155.1676916076,0
|
| 480 |
+
PPI.US,D,20231127,000000,12.9198,12.9431,12.9198,12.9431,6608.5095291258,0
|
| 481 |
+
PPI.US,D,20231128,000000,12.9433,13.0326,12.9433,12.9559,34281.26552445,0
|
| 482 |
+
PPI.US,D,20231129,000000,12.9885,13.0276,12.957,12.9932,36206.817219008,0
|
| 483 |
+
PPI.US,D,20231130,000000,13.0326,13.0922,12.9957,13.0326,28810.76510351,0
|
| 484 |
+
PPI.US,D,20231201,000000,13.1667,13.2312,13.1667,13.223,12091.095002543,0
|
| 485 |
+
PPI.US,D,20231204,000000,13.1022,13.1022,13.0574,13.0678,22000.838033112,0
|
| 486 |
+
PPI.US,D,20231205,000000,12.9681,13.0078,12.9458,12.9458,48328.124852741,0
|
| 487 |
+
PPI.US,D,20231206,000000,12.9979,12.9979,12.8391,12.8391,20586.886893385,0
|
| 488 |
+
PPI.US,D,20231207,000000,12.8986,12.9334,12.8787,12.916,21203.224569676,0
|
| 489 |
+
PPI.US,D,20231208,000000,13.0128,13.0128,12.9492,12.9616,3204.5530816334,0
|
| 490 |
+
PPI.US,D,20231211,000000,12.9334,12.9644,12.8837,12.9644,36112.15097461,0
|
| 491 |
+
PPI.US,D,20231212,000000,12.8986,12.8986,12.849,12.8911,19035.971825592,0
|
| 492 |
+
PPI.US,D,20231213,000000,12.9383,13.1984,12.8988,13.1984,17744.88538604,0
|
| 493 |
+
PPI.US,D,20231214,000000,13.3206,13.4872,13.3206,13.4872,32663.882668038,0
|
| 494 |
+
PPI.US,D,20231215,000000,13.4794,13.539,13.44,13.4526,27646.571714959,0
|
| 495 |
+
PPI.US,D,20231218,000000,13.5136,13.5142,13.4686,13.4844,23376.519839998,0
|
| 496 |
+
PPI.US,D,20231219,000000,13.5926,13.6102,13.5926,13.6102,721.07479775283,0
|
| 497 |
+
PPI.US,D,20231220,000000,13.6086,13.6086,13.4783,13.4783,17172.859568829,0
|
| 498 |
+
PPI.US,D,20231221,000000,13.5931,13.5931,13.4993,13.5888,34774.738500566,0
|
| 499 |
+
PPI.US,D,20231222,000000,13.688,13.688,13.6285,13.6426,13013.587341567,0
|
| 500 |
+
PPI.US,D,20231226,000000,13.768,13.7908,13.768,13.7908,7026.270360715,0
|
| 501 |
+
PPI.US,D,20231227,000000,13.773,13.8229,13.773,13.7926,18627.133863556,0
|
| 502 |
+
PPI.US,D,20231228,000000,13.813,13.813,13.7085,13.7186,4338.045381052,0
|
| 503 |
+
PPI.US,D,20231229,000000,13.7032,13.7032,13.6434,13.6614,62669.119548266,0
|
| 504 |
+
PPI.US,D,20240102,000000,13.6234,13.7531,13.6234,13.6553,206676.58999126,0
|
| 505 |
+
PPI.US,D,20240103,000000,13.5536,13.6449,13.5536,13.6449,10975.415185425,0
|
| 506 |
+
PPI.US,D,20240104,000000,13.6458,13.6483,13.5685,13.5835,7639.690825873,0
|
| 507 |
+
PPI.US,D,20240105,000000,13.6244,13.6244,13.5436,13.5714,4821.164113415,0
|
| 508 |
+
PPI.US,D,20240108,000000,13.4688,13.5685,13.4688,13.5635,3407.8914731,0
|
| 509 |
+
PPI.US,D,20240109,000000,13.5735,13.5735,13.4186,13.4446,7286.873826305,0
|
| 510 |
+
PPI.US,D,20240110,000000,13.4488,13.4488,13.3841,13.4075,27579.865227594,0
|
| 511 |
+
PPI.US,D,20240111,000000,13.4288,13.4492,13.369,13.4492,7176.61851394,0
|
| 512 |
+
PPI.US,D,20240112,000000,13.5136,13.553,13.5136,13.5514,5248.152868574,0
|
| 513 |
+
PPI.US,D,20240116,000000,13.4638,13.4638,13.349,13.381,25631.353161798,0
|
| 514 |
+
PPI.US,D,20240117,000000,13.2595,13.2804,13.2405,13.2804,3979.214455355,0
|
| 515 |
+
PPI.US,D,20240118,000000,13.302,13.3688,13.3002,13.3688,12406.729604127,0
|
| 516 |
+
PPI.US,D,20240119,000000,13.349,13.4188,13.349,13.4044,3784.764177184,0
|
| 517 |
+
PPI.US,D,20240122,000000,13.4764,13.4918,13.4762,13.4859,5729.266958894,0
|
| 518 |
+
PPI.US,D,20240123,000000,13.4688,13.4688,13.4389,13.4681,2146.971628053,0
|
| 519 |
+
PPI.US,D,20240124,000000,13.5834,13.5834,13.4974,13.5165,14625.868345728,0
|
| 520 |
+
PPI.US,D,20240125,000000,13.6284,13.693,13.6234,13.6926,3762.713114711,0
|
| 521 |
+
PPI.US,D,20240126,000000,13.6852,13.7182,13.6852,13.7144,10241.716197687,0
|
| 522 |
+
PPI.US,D,20240129,000000,13.6932,13.7979,13.6932,13.7979,10831.080958329,0
|
| 523 |
+
PPI.US,D,20240130,000000,13.773,13.8978,13.773,13.8965,8960.74993221,0
|
| 524 |
+
PPI.US,D,20240131,000000,13.8878,13.8878,13.7374,13.7374,13204.577137241,0
|
| 525 |
+
PPI.US,D,20240201,000000,13.818,13.8678,13.773,13.8518,7585.565490712,0
|
| 526 |
+
PPI.US,D,20240202,000000,13.813,13.8155,13.798,13.8155,20784.128701824,0
|
| 527 |
+
PPI.US,D,20240205,000000,13.6283,13.7331,13.6283,13.6951,29556.442281992,0
|
| 528 |
+
PPI.US,D,20240206,000000,13.8009,13.8009,13.773,13.7876,26040.30013857,0
|
| 529 |
+
PPI.US,D,20240207,000000,13.8528,13.8848,13.8229,13.8709,11731.165235636,0
|
| 530 |
+
PPI.US,D,20240208,000000,13.8878,13.9476,13.8578,13.9476,11943.657292194,0
|
| 531 |
+
PPI.US,D,20240209,000000,13.9572,13.9572,13.8933,13.9396,18542.93889775,0
|
| 532 |
+
PPI.US,D,20240212,000000,13.9524,14.0125,13.9524,14.0002,10937.326986608,0
|
| 533 |
+
PPI.US,D,20240213,000000,13.763,13.8354,13.6932,13.7606,20587.67378161,0
|
| 534 |
+
PPI.US,D,20240214,000000,13.8678,13.8957,13.8528,13.8828,15403.669458412,0
|
| 535 |
+
PPI.US,D,20240215,000000,13.9576,14.1472,13.9576,14.1446,15331.502344864,0
|
| 536 |
+
PPI.US,D,20240216,000000,14.1422,14.2128,14.1422,14.1447,27920.654374904,0
|
| 537 |
+
PPI.US,D,20240220,000000,14.1206,14.1206,14.0864,14.0864,4215.762216429,0
|
| 538 |
+
PPI.US,D,20240221,000000,14.1136,14.1709,14.1136,14.1709,2986.91664407,0
|
| 539 |
+
PPI.US,D,20240222,000000,14.2868,14.3666,14.2519,14.3466,68576.799648987,0
|
| 540 |
+
PPI.US,D,20240223,000000,14.3766,14.4564,14.3766,14.4452,10241.716197687,0
|
| 541 |
+
PPI.US,D,20240226,000000,14.4265,14.5113,14.4265,14.4969,14716.077237663,0
|
| 542 |
+
PPI.US,D,20240227,000000,14.4888,14.5213,14.475,14.4894,23634.72968697,0
|
| 543 |
+
PPI.US,D,20240228,000000,14.4914,14.601,14.4914,14.5857,4273.896835676,0
|
| 544 |
+
PPI.US,D,20240229,000000,14.6607,14.7062,14.651,14.7062,12807.658012727,0
|
| 545 |
+
PPI.US,D,20240301,000000,14.8056,14.8754,14.8056,14.8631,1890.377446549,0
|
| 546 |
+
PPI.US,D,20240304,000000,14.9603,14.9603,14.9184,14.9184,2744.354956867,0
|
| 547 |
+
PPI.US,D,20240305,000000,14.9506,14.9852,14.9054,14.9054,3578.286046755,0
|
| 548 |
+
PPI.US,D,20240306,000000,15.0451,15.09,15.0126,15.0226,14038.508227129,0
|
| 549 |
+
PPI.US,D,20240307,000000,15.1224,15.1498,15.1,15.1316,31619.218944239,0
|
| 550 |
+
PPI.US,D,20240308,000000,15.1448,15.1548,15.0834,15.0834,10420.129339514,0
|
| 551 |
+
PPI.US,D,20240311,000000,15.0052,15.0412,14.9054,15.0002,32262.709040042,0
|
| 552 |
+
PPI.US,D,20240312,000000,15.0152,15.065,15.0002,15.0544,4632.727761373,0
|
| 553 |
+
PPI.US,D,20240313,000000,15.11,15.2326,15.11,15.2196,6641.379088459,0
|
| 554 |
+
PPI.US,D,20240314,000000,15.2796,15.2796,15.1767,15.2172,20780.119417738,0
|
| 555 |
+
PPI.US,D,20240315,000000,15.2596,15.2696,15.2446,15.2678,4283.920045891,0
|
| 556 |
+
PPI.US,D,20240318,000000,15.2696,15.3543,15.2696,15.2845,40934.79051806,0
|
| 557 |
+
PPI.US,D,20240319,000000,15.3918,15.4542,15.3918,15.4516,6037.981833516,0
|
| 558 |
+
PPI.US,D,20240320,000000,15.4392,15.6636,15.4392,15.619,8914.643165221,0
|
| 559 |
+
PPI.US,D,20240321,000000,15.6712,15.7484,15.6387,15.7206,11432.473571229,0
|
| 560 |
+
PPI.US,D,20240322,000000,15.6986,15.6986,15.6586,15.6828,20401.242071611,0
|
| 561 |
+
PPI.US,D,20240325,000000,15.685,15.77,15.685,15.7192,4516,0
|
| 562 |
+
PPI.US,D,20240326,000000,15.76,15.76,15.705,15.7065,3000,0
|
| 563 |
+
PPI.US,D,20240327,000000,15.775,15.855,15.7262,15.8308,9870,0
|
| 564 |
+
PPI.US,D,20240328,000000,15.87,15.925,15.8605,15.9159,8878,0
|
| 565 |
+
PPI.US,D,20240401,000000,15.915,15.945,15.865,15.9127,10608,0
|
| 566 |
+
PPI.US,D,20240402,000000,15.87,15.92,15.8534,15.9124,7500,0
|
| 567 |
+
PPI.US,D,20240403,000000,16.085,16.134,16.05,16.1225,24406,0
|
| 568 |
+
PPI.US,D,20240404,000000,16.119,16.17,15.9985,15.9985,13278,0
|
| 569 |
+
PPI.US,D,20240405,000000,16.015,16.185,16.015,16.1539,21380,0
|
| 570 |
+
PPI.US,D,20240408,000000,16.245,16.245,16.155,16.175,18106,0
|
| 571 |
+
PPI.US,D,20240409,000000,16.195,16.21,16.055,16.1198,14108,0
|
| 572 |
+
PPI.US,D,20240410,000000,16.02,16.05,15.95,15.9972,18524,0
|
| 573 |
+
PPI.US,D,20240411,000000,16.0125,16.025,15.925,16.013,4836,0
|
| 574 |
+
PPI.US,D,20240412,000000,16.01,16.0125,15.81,15.81,7602,0
|
| 575 |
+
PPI.US,D,20240415,000000,15.98,15.985,15.7551,15.7864,15838,0
|
| 576 |
+
PPI.US,D,20240416,000000,15.605,15.6515,15.56,15.63,20652,0
|
| 577 |
+
PPI.US,D,20240417,000000,15.65,15.65,15.54,15.575,6356,0
|
| 578 |
+
PPI.US,D,20240418,000000,15.5621,15.5762,15.465,15.4808,6726,0
|
| 579 |
+
PPI.US,D,20240419,000000,15.535,15.535,15.425,15.425,9970,0
|
| 580 |
+
PPI.US,D,20240422,000000,15.43,15.5125,15.43,15.4446,3470,0
|
| 581 |
+
PPI.US,D,20240423,000000,15.4,15.555,15.38,15.5454,9192,0
|
| 582 |
+
PPI.US,D,20240424,000000,15.53,15.595,15.52,15.5677,6688,0
|
| 583 |
+
PPI.US,D,20240425,000000,15.345,15.545,15.315,15.51,11734,0
|
| 584 |
+
PPI.US,D,20240426,000000,15.5,15.6,15.5,15.6,13386,0
|
| 585 |
+
PPI.US,D,20240429,000000,15.64,15.6826,15.6303,15.6826,5706,0
|
| 586 |
+
PPI.US,D,20240430,000000,15.475,15.475,15.2984,15.2984,35360,0
|
| 587 |
+
PPI.US,D,20240501,000000,15.35,15.45,15.16,15.1932,16223,0
|
| 588 |
+
PPI.US,D,20240502,000000,15.24,15.32,15.1921,15.3034,4382,0
|
| 589 |
+
PPI.US,D,20240503,000000,15.4,15.475,15.3933,15.44,9014,0
|
| 590 |
+
PPI.US,D,20240506,000000,15.59,15.6497,15.56,15.6,53965,0
|
| 591 |
+
PPI.US,D,20240507,000000,15.53,15.54,15.491,15.51,9103,0
|
| 592 |
+
PPI.US,D,20240508,000000,15.4838,15.5397,15.4801,15.525,22624,0
|
| 593 |
+
PPI.US,D,20240509,000000,15.62,15.7,15.62,15.6846,4245,0
|
| 594 |
+
PPI.US,D,20240510,000000,15.6801,15.7,15.6099,15.6182,27288,0
|
| 595 |
+
PPI.US,D,20240513,000000,15.65,15.65,15.52,15.53,22888,0
|
| 596 |
+
PPI.US,D,20240514,000000,15.54,15.57,15.49,15.5549,21999,0
|
| 597 |
+
PPI.US,D,20240515,000000,15.5981,15.66,15.5981,15.6599,2648,0
|
| 598 |
+
PPI.US,D,20240516,000000,15.6199,15.6199,15.5585,15.5585,5038,0
|
| 599 |
+
PPI.US,D,20240517,000000,15.62,15.705,15.62,15.7049,11795,0
|
| 600 |
+
PPI.US,D,20240520,000000,15.76,15.83,15.76,15.7906,4757,0
|
| 601 |
+
PPI.US,D,20240521,000000,15.7654,15.78,15.7654,15.78,5515,0
|
| 602 |
+
PPI.US,D,20240522,000000,15.73,15.73,15.5799,15.61,21957,0
|
| 603 |
+
PPI.US,D,20240523,000000,15.5818,15.6095,15.4817,15.5102,5457,0
|
| 604 |
+
PPI.US,D,20240524,000000,15.6175,15.63,15.5969,15.6067,7219,0
|
| 605 |
+
PPI.US,D,20240528,000000,15.71,15.71,15.5991,15.6158,4663,0
|
| 606 |
+
PPI.US,D,20240529,000000,15.49,15.49,15.3601,15.3695,9589,0
|
| 607 |
+
PPI.US,D,20240530,000000,15.445,15.45,15.4084,15.4084,13481,0
|
| 608 |
+
PPI.US,D,20240531,000000,15.48,15.5565,15.4125,15.5565,4500,0
|
| 609 |
+
PPI.US,D,20240603,000000,15.53,15.53,15.3509,15.392,4097,0
|
| 610 |
+
PPI.US,D,20240604,000000,15.21,15.21,15.155,15.18,3705,0
|
| 611 |
+
PPI.US,D,20240605,000000,15.23,15.235,15.17,15.2288,7961,0
|
| 612 |
+
PPI.US,D,20240606,000000,15.21,15.29,15.21,15.27,30591,0
|
| 613 |
+
PPI.US,D,20240607,000000,15.18,15.18,15.1049,15.1049,5738,0
|
| 614 |
+
PPI.US,D,20240610,000000,15.1,15.2,15.07,15.1877,18982,0
|
| 615 |
+
PPI.US,D,20240611,000000,15.09,15.1,15.06,15.1,2079,0
|
| 616 |
+
PPI.US,D,20240612,000000,15.29,15.3075,15.1101,15.1479,28994,0
|
| 617 |
+
PPI.US,D,20240613,000000,15.08,15.08,14.91,14.95,90242,0
|
| 618 |
+
PPI.US,D,20240614,000000,14.87,14.87,14.78,14.8515,5833,0
|
| 619 |
+
PPI.US,D,20240617,000000,14.8299,14.94,14.8099,14.93,50508,0
|
| 620 |
+
PPI.US,D,20240618,000000,14.91,14.99,14.91,14.9748,26020,0
|
| 621 |
+
PPI.US,D,20240620,000000,14.98,15.08,14.98,15.041,20128,0
|
| 622 |
+
PPI.US,D,20240621,000000,14.93,14.93,14.89,14.905,10158,0
|
| 623 |
+
PPI.US,D,20240624,000000,14.99,15.06,14.97,15.02,27377,0
|
| 624 |
+
PPI.US,D,20240625,000000,15.06,15.06,14.9,14.93,26026,0
|
| 625 |
+
PPI.US,D,20240626,000000,14.85,14.85,14.79,14.8202,66203,0
|
| 626 |
+
PPI.US,D,20240627,000000,15,15,14.85,14.9,28983,0
|
| 627 |
+
PPI.US,D,20240628,000000,14.92,14.96,14.9,14.9,48292,0
|
| 628 |
+
PPI.US,D,20240701,000000,14.93,14.97,14.82,14.868,12110,0
|
| 629 |
+
PPI.US,D,20240702,000000,14.92,14.95,14.85,14.8991,48555,0
|
| 630 |
+
PPI.US,D,20240703,000000,15,15.072,14.9904,15.0067,74470,0
|
| 631 |
+
PPI.US,D,20240705,000000,15.11,15.11,14.98,14.991,16012,0
|
| 632 |
+
PPI.US,D,20240708,000000,14.97,15,14.85,14.85,45136,0
|
| 633 |
+
PPI.US,D,20240709,000000,14.94,14.9599,14.905,14.94,9596,0
|
| 634 |
+
PPI.US,D,20240710,000000,14.94,15.07,14.94,15.07,35703,0
|
| 635 |
+
PPI.US,D,20240711,000000,15.08,15.1799,15.05,15.125,312474,0
|
| 636 |
+
PPI.US,D,20240712,000000,15.25,15.28,15.21,15.2456,30178,0
|
| 637 |
+
PPI.US,D,20240715,000000,15.28,15.39,15.25,15.32,16599,0
|
| 638 |
+
PPI.US,D,20240716,000000,15.36,15.535,15.34,15.535,15774,0
|
| 639 |
+
PPI.US,D,20240717,000000,15.455,15.4651,15.431,15.4422,8919,0
|
| 640 |
+
PPI.US,D,20240718,000000,15.38,15.5285,15.31,15.315,16627,0
|
| 641 |
+
PPI.US,D,20240719,000000,15.2,15.21,15.1342,15.1342,7859,0
|
| 642 |
+
PPI.US,D,20240722,000000,15.15,15.19,15.08,15.175,41596,0
|
| 643 |
+
PPI.US,D,20240723,000000,15.12,15.12,15.06,15.07,11418,0
|
| 644 |
+
PPI.US,D,20240724,000000,15.11,15.1101,14.92,14.92,4321,0
|
| 645 |
+
PPI.US,D,20240725,000000,14.9247,15.038,14.9,14.963,16506,0
|
| 646 |
+
PPI.US,D,20240726,000000,15.08,15.1568,15.05,15.0887,7177,0
|
| 647 |
+
PPI.US,D,20240729,000000,15.082,15.082,14.98,15.0411,5765,0
|
| 648 |
+
PPI.US,D,20240730,000000,15.08,15.08,15.01,15.0722,6082,0
|
| 649 |
+
PPI.US,D,20240731,000000,15.26,15.36,15.26,15.3307,8944,0
|
| 650 |
+
PPI.US,D,20240801,000000,15.3055,15.3055,14.915,14.945,17752,0
|
| 651 |
+
PPI.US,D,20240802,000000,14.68,14.68,14.46,14.5439,55443,0
|
| 652 |
+
PPI.US,D,20240805,000000,14.15,14.365,14.15,14.3262,9053,0
|
| 653 |
+
PPI.US,D,20240806,000000,14.31,14.52,14.31,14.44,2473,0
|
| 654 |
+
PPI.US,D,20240807,000000,14.66,14.68,14.4515,14.4515,53106,0
|
| 655 |
+
PPI.US,D,20240808,000000,14.69,14.75,14.67,14.7158,29915,0
|
| 656 |
+
PPI.US,D,20240809,000000,14.71,14.7674,14.662,14.7428,5471,0
|
| 657 |
+
PPI.US,D,20240812,000000,14.78,14.83,14.78,14.8094,10277,0
|
| 658 |
+
PPI.US,D,20240813,000000,14.84,14.9,14.8,14.8915,27489,0
|
| 659 |
+
PPI.US,D,20240814,000000,14.9,14.94,14.83,14.87,16816,0
|
| 660 |
+
PPI.US,D,20240815,000000,15.07,15.12,15.02,15.09,8426,0
|
| 661 |
+
PPI.US,D,20240816,000000,15.11,15.12,15.06,15.1023,13058,0
|
| 662 |
+
PPI.US,D,20240819,000000,15.17,15.2005,15.16,15.175,2298,0
|
| 663 |
+
PPI.US,D,20240820,000000,15.17,15.17,15.04,15.061,8349,0
|
| 664 |
+
PPI.US,D,20240821,000000,15.1,15.135,15.1,15.135,4041,0
|
| 665 |
+
PPI.US,D,20240822,000000,15.12,15.1201,15.04,15.0552,2756,0
|
| 666 |
+
PPI.US,D,20240823,000000,15.184,15.34,15.184,15.3156,5400,0
|
| 667 |
+
PPI.US,D,20240826,000000,15.37,15.43,15.33,15.3379,6036,0
|
| 668 |
+
PPI.US,D,20240827,000000,15.316,15.316,15.27,15.3,16748,0
|
| 669 |
+
PPI.US,D,20240828,000000,15.22,15.2423,15.19,15.195,3264,0
|
| 670 |
+
PPI.US,D,20240829,000000,15.2892,15.35,15.2892,15.3119,5751,0
|
| 671 |
+
PPI.US,D,20240830,000000,15.31,15.3305,15.225,15.3305,5565,0
|
| 672 |
+
PPI.US,D,20240903,000000,15.155,15.155,14.905,14.905,3527,0
|
| 673 |
+
PPI.US,D,20240904,000000,14.92,14.92,14.79,14.7999,15537,0
|
| 674 |
+
PPI.US,D,20240905,000000,14.8,14.8,14.73,14.75,102175,0
|
| 675 |
+
PPI.US,D,20240906,000000,14.74,14.741,14.53,14.5442,10619,0
|
| 676 |
+
PPI.US,D,20240909,000000,14.67,14.71,14.625,14.6357,143658,0
|
| 677 |
+
PPI.US,D,20240910,000000,14.68,14.68,14.535,14.5905,23671,0
|
| 678 |
+
PPI.US,D,20240911,000000,14.6,14.6516,14.4519,14.6516,9424,0
|
| 679 |
+
PPI.US,D,20240912,000000,14.74,14.815,14.69,14.7971,122232,0
|
| 680 |
+
PPI.US,D,20240913,000000,14.99,15.035,14.9452,14.9452,7960,0
|
| 681 |
+
PPI.US,D,20240916,000000,15.05,15.0692,14.99,15.0692,6594,0
|
| 682 |
+
PPI.US,D,20240917,000000,15.0956,15.18,14.91,15.1108,13541,0
|
| 683 |
+
PPI.US,D,20240918,000000,15.1838,15.239,15.085,15.1021,7237,0
|
| 684 |
+
PPI.US,D,20240919,000000,15.3599,15.43,15.3599,15.4112,2884,0
|
| 685 |
+
PPI.US,D,20240920,000000,15.384069,15.395,15.36,15.3846,6726,0
|
| 686 |
+
PPI.US,D,20240923,000000,15.4612,15.4612,15.41,15.455,2089,0
|
| 687 |
+
PPI.US,D,20240924,000000,15.55,15.565,15.51,15.5642,8558,0
|
| 688 |
+
PPI.US,D,20240925,000000,15.55,15.5642,15.4501,15.4751,4868,0
|
| 689 |
+
PPI.US,D,20240926,000000,15.53,15.55,15.43,15.4717,7316,0
|
| 690 |
+
PPI.US,D,20240927,000000,15.54,15.54,15.4178,15.4789,10360,0
|
| 691 |
+
PPI.US,D,20240930,000000,15.39,15.53,15.33,15.5056,54604,0
|
| 692 |
+
PPI.US,D,20241001,000000,15.5832,15.6201,15.57,15.6099,94381,0
|
| 693 |
+
PPI.US,D,20241002,000000,15.63,15.66,15.6008,15.62,12771,0
|
| 694 |
+
PPI.US,D,20241003,000000,15.63,15.6499,15.59,15.6424,6024,0
|
| 695 |
+
PPI.US,D,20241004,000000,15.71,15.7399,15.67,15.7353,15882,0
|
| 696 |
+
PPI.US,D,20241007,000000,15.728,15.7399,15.66,15.7151,5532,0
|
| 697 |
+
PPI.US,D,20241008,000000,15.56,15.565,15.53,15.565,8945,0
|
| 698 |
+
PPI.US,D,20241009,000000,15.48,15.59,15.44,15.59,146535,0
|
| 699 |
+
PPI.US,D,20241010,000000,15.61,15.61,15.61,15.61,8381,0
|
| 700 |
+
PPI.US,D,20241011,000000,15.73,15.7387,15.72,15.7387,7399,0
|
| 701 |
+
PPI.US,D,20241014,000000,15.6401,15.76,15.6401,15.7398,5905,0
|
| 702 |
+
PPI.US,D,20241015,000000,15.61,15.6264,15.61,15.6264,276,0
|
| 703 |
+
PPI.US,D,20241016,000000,15.6001,15.6353,15.59,15.6052,10071,0
|
| 704 |
+
PPI.US,D,20241017,000000,15.61,15.65,15.59,15.6385,3854,0
|
| 705 |
+
PPI.US,D,20241018,000000,15.65,15.7,15.61,15.685,13717,0
|
| 706 |
+
PPI.US,D,20241021,000000,15.7,15.7,15.571,15.58,7873,0
|
| 707 |
+
PPI.US,D,20241022,000000,15.5,15.56,15.46,15.5575,4550,0
|
| 708 |
+
PPI.US,D,20241023,000000,15.4468,15.46,15.31,15.355,8384,0
|
| 709 |
+
PPI.US,D,20241024,000000,15.31,15.355,15.31,15.355,1942,0
|
| 710 |
+
PPI.US,D,20241025,000000,15.39,15.3901,15.25,15.282,67044,0
|
| 711 |
+
PPI.US,D,20241028,000000,15.32,15.3536,15.32,15.345,1650,0
|
| 712 |
+
PPI.US,D,20241029,000000,15.29,15.297,15.2422,15.2753,11755,0
|
| 713 |
+
PPI.US,D,20241030,000000,15.25,15.3662,15.25,15.2992,1325,0
|
| 714 |
+
PPI.US,D,20241031,000000,15.3,15.3,15.16,15.2364,6367,0
|
| 715 |
+
PPI.US,D,20241101,000000,15.28,15.34,15.15,15.1504,7370,0
|
| 716 |
+
PPI.US,D,20241104,000000,15.15,15.235,15.13,15.15,10587,0
|
| 717 |
+
PPI.US,D,20241105,000000,15.215,15.3,15.2,15.3,5889,0
|
| 718 |
+
PPI.US,D,20241106,000000,15.42,15.68,15.42,15.65,15210,0
|
| 719 |
+
PPI.US,D,20241107,000000,15.66,15.7199,15.62,15.6406,13324,0
|
| 720 |
+
PPI.US,D,20241108,000000,15.59,15.62,15.53,15.5851,12394,0
|
| 721 |
+
PPI.US,D,20241111,000000,15.57,15.67,15.57,15.59,9461,0
|
| 722 |
+
PPI.US,D,20241112,000000,15.53,15.565,15.355,15.39,8888,0
|
| 723 |
+
PPI.US,D,20241113,000000,15.39,15.43,15.36,15.38,17059,0
|
| 724 |
+
PPI.US,D,20241114,000000,15.41,15.44,15.33,15.34,3600,0
|
| 725 |
+
PPI.US,D,20241115,000000,15.32,15.34,15.2946,15.3044,3800,0
|
| 726 |
+
PPI.US,D,20241118,000000,15.38,15.4599,15.3729,15.4225,35435,0
|
| 727 |
+
PPI.US,D,20241119,000000,15.37,15.4368,15.35,15.4368,9482,0
|
| 728 |
+
PPI.US,D,20241120,000000,15.42,15.45,15.38,15.4366,20506,0
|
| 729 |
+
PPI.US,D,20241121,000000,15.51,15.679,15.5046,15.6415,7406,0
|
| 730 |
+
PPI.US,D,20241122,000000,15.72,15.7287,15.7,15.715,3642,0
|
| 731 |
+
PPI.US,D,20241125,000000,15.83,15.83,15.69,15.69,23039,0
|
| 732 |
+
PPI.US,D,20241126,000000,15.67,15.69,15.621,15.69,5839,0
|
| 733 |
+
PPI.US,D,20241127,000000,15.7399,15.7589,15.61,15.6183,32375,0
|
| 734 |
+
PPI.US,D,20241129,000000,15.73,15.75,15.71,15.7473,9312,0
|
| 735 |
+
PPI.US,D,20241202,000000,15.67,15.67,15.62,15.6398,5151,0
|
| 736 |
+
PPI.US,D,20241203,000000,15.71,15.7462,15.68,15.73,7896,0
|
| 737 |
+
PPI.US,D,20241204,000000,15.76,15.76,15.6113,15.68,9276,0
|
| 738 |
+
PPI.US,D,20241205,000000,15.66,15.7102,15.59,15.59,92643,0
|
| 739 |
+
PPI.US,D,20241206,000000,15.61,15.65,15.4837,15.51,8520,0
|
| 740 |
+
PPI.US,D,20241209,000000,15.56,15.5676,15.43,15.45,1957,0
|
| 741 |
+
PPI.US,D,20241210,000000,15.33,15.3647,15.26,15.26,4657,0
|
| 742 |
+
PPI.US,D,20241211,000000,15.33,15.3958,15.32,15.3889,2063,0
|
| 743 |
+
PPI.US,D,20241212,000000,15.33,15.3899,15.2597,15.2597,6477,0
|
| 744 |
+
PPI.US,D,20241213,000000,15.23,15.23,15.13,15.13,7489,0
|
| 745 |
+
PPI.US,D,20241216,000000,15.2,15.22,15.1,15.13,2840,0
|
| 746 |
+
PPI.US,D,20241217,000000,14.98,14.99,14.905,14.91,34488,0
|
| 747 |
+
PPI.US,D,20241218,000000,14.91,14.96,14.43,14.43,12836,0
|
| 748 |
+
PPI.US,D,20241219,000000,14.65,14.65,14.3998,14.3998,5660,0
|
| 749 |
+
PPI.US,D,20241220,000000,14.301,14.6027,14.301,14.4991,8209,0
|
| 750 |
+
PPI.US,D,20241223,000000,14.47,14.53,14.39,14.53,8394,0
|
| 751 |
+
PPI.US,D,20241224,000000,14.53,14.625,14.53,14.625,2408,0
|
| 752 |
+
PPI.US,D,20241226,000000,14.59,14.65,14.59,14.64,24944,0
|
| 753 |
+
PPI.US,D,20241227,000000,14.52,14.54,14.45,14.49,15040,0
|
| 754 |
+
PPI.US,D,20241230,000000,14.3635,14.46,14.3,14.41,10097,0
|
| 755 |
+
PPI.US,D,20241231,000000,14.49,14.5171,14.445,14.49,10732,0
|
| 756 |
+
PPI.US,D,20250102,000000,14.63,14.64,14.48,14.5458,8857,0
|
| 757 |
+
PPI.US,D,20250103,000000,14.64,14.75,14.64,14.75,8464,0
|
| 758 |
+
PPI.US,D,20250106,000000,14.86,14.94,14.83,14.86,22058,0
|
| 759 |
+
PPI.US,D,20250107,000000,14.87,14.87,14.75,14.785,4352,0
|
| 760 |
+
PPI.US,D,20250108,000000,14.82,14.82,14.62,14.76,28834,0
|
| 761 |
+
PPI.US,D,20250110,000000,14.75,14.78,14.645,14.72,33063,0
|
| 762 |
+
PPI.US,D,20250113,000000,14.66,14.79,14.648259,14.79,5463,0
|
| 763 |
+
PPI.US,D,20250114,000000,14.9341,15,14.8484,14.99,194694,0
|
| 764 |
+
PPI.US,D,20250115,000000,15.17,15.2045,15.15,15.15,11211,0
|
| 765 |
+
PPI.US,D,20250116,000000,15.24,15.32,15.21,15.32,20697,0
|
| 766 |
+
PPI.US,D,20250117,000000,15.34,15.455,15.34,15.4,2800,0
|
| 767 |
+
PPI.US,D,20250121,000000,15.61,15.6399,15.52,15.63,19953,0
|
| 768 |
+
PPI.US,D,20250122,000000,15.67,15.69,15.62,15.62,17641,0
|
| 769 |
+
PPI.US,D,20250123,000000,15.62,15.8199,15.62,15.76,13353,0
|
| 770 |
+
PPI.US,D,20250124,000000,15.79,15.79,15.69,15.72,6856,0
|
| 771 |
+
PPI.US,D,20250127,000000,15.23,15.3085,15.08,15.13,9443,0
|
| 772 |
+
PPI.US,D,20250128,000000,15.05,15.12,14.995,15.12,9236,0
|
| 773 |
+
PPI.US,D,20250129,000000,15.169,15.2,15.14,15.16,3441,0
|
| 774 |
+
PPI.US,D,20250130,000000,15.25,15.43,15.25,15.43,20035,0
|
| 775 |
+
PPI.US,D,20250131,000000,15.42,15.42,15.21,15.21,5474,0
|
| 776 |
+
PPI.US,D,20250203,000000,14.9552,15.15,14.93,15.095,16676,0
|
| 777 |
+
PPI.US,D,20250204,000000,15.1755,15.2408,15.1755,15.22,7839,0
|
| 778 |
+
PPI.US,D,20250205,000000,15.29,15.325,15.24,15.31,3765,0
|
| 779 |
+
PPI.US,D,20250206,000000,15.34,15.345,15.2,15.3103,10976,0
|
| 780 |
+
PPI.US,D,20250207,000000,15.39,15.39,15.23,15.25,3375,0
|
| 781 |
+
PPI.US,D,20250210,000000,15.32,15.35,15.31,15.3406,5318,0
|
| 782 |
+
PPI.US,D,20250211,000000,15.32,15.4126,15.32,15.32,1546,0
|
| 783 |
+
PPI.US,D,20250212,000000,15.33,15.33,15.19,15.22,12421,0
|
| 784 |
+
PPI.US,D,20250213,000000,15.32,15.32,15.1532,15.28,20489,0
|
| 785 |
+
PPI.US,D,20250214,000000,15.27,15.34,15.27,15.27,7445,0
|
| 786 |
+
PPI.US,D,20250218,000000,15.35,15.47,15.35,15.47,7775,0
|
| 787 |
+
PPI.US,D,20250219,000000,15.4,15.44,15.3951,15.44,6005,0
|
| 788 |
+
PPI.US,D,20250220,000000,15.38,15.38,15.23,15.29,2098,0
|
| 789 |
+
PPI.US,D,20250221,000000,15.23,15.23,14.77,14.78,9907,0
|
| 790 |
+
PPI.US,D,20250224,000000,14.75,14.84,14.69,14.76,5628,0
|
| 791 |
+
PPI.US,D,20250225,000000,14.63,14.65,14.491,14.6149,3043,0
|
| 792 |
+
PPI.US,D,20250226,000000,14.71,14.87,14.65,14.74,5237,0
|
| 793 |
+
PPI.US,D,20250227,000000,14.87,14.893,14.62,14.63,2504,0
|
| 794 |
+
PPI.US,D,20250228,000000,14.6,14.795,14.56,14.795,1841,0
|
| 795 |
+
PPI.US,D,20250303,000000,14.88,14.96,14.49,14.62,24126,0
|
| 796 |
+
PPI.US,D,20250304,000000,14.25,14.6835,14.19,14.48,15737,0
|
| 797 |
+
PPI.US,D,20250305,000000,14.46,14.7035,14.4301,14.695,49282,0
|
| 798 |
+
PPI.US,D,20250306,000000,14.4829,14.59,14.3918,14.405,5764,0
|
| 799 |
+
PPI.US,D,20250307,000000,14.42,14.51,14.23,14.4827,10801,0
|
| 800 |
+
PPI.US,D,20250310,000000,14.2,14.2,13.9,14.01,9785,0
|
| 801 |
+
PPI.US,D,20250311,000000,14.13,14.21,14,14.13,24362,0
|
| 802 |
+
PPI.US,D,20250312,000000,14.26,14.36,14.25,14.3,494,0
|
| 803 |
+
PPI.US,D,20250313,000000,14.24,14.24,14.14,14.14,1615,0
|
| 804 |
+
PPI.US,D,20250314,000000,14.35,14.57,14.31,14.57,10042,0
|
| 805 |
+
PPI.US,D,20250317,000000,14.6631,14.76,14.657,14.76,4391,0
|
| 806 |
+
PPI.US,D,20250318,000000,14.68,14.6925,14.62,14.6655,10498,0
|
| 807 |
+
PPI.US,D,20250319,000000,14.73,14.97,14.73,14.86,6152,0
|
| 808 |
+
PPI.US,D,20250320,000000,14.8,14.86,14.8,14.8322,5417,0
|
| 809 |
+
PPI.US,D,20250321,000000,14.6381,14.745,14.6381,14.745,6311,0
|
| 810 |
+
PPI.US,D,20250324,000000,14.67,15.015,14.67,15,2707,0
|
| 811 |
+
PPI.US,D,20250325,000000,15.051,15.085,14.981,15.06,7531,0
|
| 812 |
+
PPI.US,D,20250326,000000,14.9859,15,14.791,14.81,4970,0
|
| 813 |
+
PPI.US,D,20250327,000000,14.64,14.84,14.64,14.6943,3241,0
|
| 814 |
+
PPI.US,D,20250328,000000,14.57,14.57,14.4,14.4453,3569,0
|
| 815 |
+
PPI.US,D,20250331,000000,14.22,14.49,14.22,14.49,9819,0
|
| 816 |
+
PPI.US,D,20250401,000000,14.39,14.57,14.33,14.5547,17944,0
|
| 817 |
+
PPI.US,D,20250402,000000,14.52,14.735,14.52,14.71,3031,0
|
| 818 |
+
PPI.US,D,20250403,000000,14.12,14.12,13.83,13.9,56483,0
|
| 819 |
+
PPI.US,D,20250404,000000,13.145,13.145,12.761,12.9554,22385,0
|
| 820 |
+
PPI.US,D,20250407,000000,12.47,12.8402,12.47,12.84,46599,0
|
| 821 |
+
PPI.US,D,20250408,000000,13.305,13.305,12.6,12.75,9979,0
|
| 822 |
+
PPI.US,D,20250409,000000,12.65,13.93,12.62,13.8821,6538,0
|
| 823 |
+
PPI.US,D,20250410,000000,13.53,13.6,13.195,13.4317,7724,0
|
| 824 |
+
PPI.US,D,20250411,000000,13.33,13.62,13.31,13.61,10297,0
|
| 825 |
+
PPI.US,D,20250414,000000,13.76,13.76,13.69,13.72,1868,0
|
| 826 |
+
PPI.US,D,20250415,000000,13.8815,13.8815,13.6113,13.785,17029,0
|
| 827 |
+
PPI.US,D,20250416,000000,13.8052,13.8799,13.71,13.7888,14509,0
|
| 828 |
+
PPI.US,D,20250417,000000,13.92,13.9969,13.84,13.9112,5845,0
|
| 829 |
+
PPI.US,D,20250421,000000,13.77,13.79,13.61,13.73,1968,0
|
| 830 |
+
PPI.US,D,20250422,000000,13.8619,13.99,13.8619,13.98,24441,0
|
| 831 |
+
PPI.US,D,20250423,000000,14.17,14.23,14.03,14.05,27477,0
|
| 832 |
+
PPI.US,D,20250424,000000,14.1514,14.39,14.14,14.39,4152,0
|
| 833 |
+
PPI.US,D,20250425,000000,14.39,14.4385,14.31,14.4139,13435,0
|
| 834 |
+
PPI.US,D,20250428,000000,14.45,14.4917,14.3518,14.4917,4784,0
|
| 835 |
+
PPI.US,D,20250429,000000,14.4895,14.4903,14.44,14.48,7857,0
|
| 836 |
+
PPI.US,D,20250430,000000,14.24,14.4048,14.24,14.4048,5257,0
|
| 837 |
+
PPI.US,D,20250501,000000,14.545,14.615,14.49,14.57,4240,0
|
| 838 |
+
PPI.US,D,20250502,000000,14.69,14.84,14.69,14.79,4886,0
|
| 839 |
+
PPI.US,D,20250505,000000,14.72,14.8,14.72,14.78,12969,0
|
| 840 |
+
PPI.US,D,20250506,000000,14.77,14.93,14.77,14.91,7994,0
|
| 841 |
+
PPI.US,D,20250507,000000,14.84,14.86,14.72,14.77,15113,0
|
| 842 |
+
PPI.US,D,20250508,000000,14.92,15.031,14.92,14.935,9200,0
|
| 843 |
+
PPI.US,D,20250509,000000,14.97,14.985,14.89,14.985,9452,0
|
| 844 |
+
PPI.US,D,20250512,000000,15.06,15.1454,15.06,15.11,12616,0
|
| 845 |
+
PPI.US,D,20250513,000000,15.18,15.32,15.18,15.275,9568,0
|
| 846 |
+
PPI.US,D,20250514,000000,15.2,15.2,15.157,15.1578,1591,0
|
| 847 |
+
PPI.US,D,20250515,000000,15.16,15.3,15.142,15.2918,12977,0
|
| 848 |
+
PPI.US,D,20250516,000000,15.29,15.415,15.28,15.415,1749,0
|
| 849 |
+
PPI.US,D,20250519,000000,15.39,15.47,15.39,15.45,11706,0
|
| 850 |
+
PPI.US,D,20250520,000000,15.43,15.53,15.43,15.53,14243,0
|
| 851 |
+
PPI.US,D,20250521,000000,15.47,15.57,15.393,15.41,25392,0
|
| 852 |
+
PPI.US,D,20250522,000000,15.33,15.4,15.2701,15.38,8737,0
|
| 853 |
+
PPI.US,D,20250523,000000,15.365,15.52,15.365,15.48,10086,0
|
| 854 |
+
PPI.US,D,20250527,000000,15.61,15.72,15.58,15.7,6631,0
|
| 855 |
+
PPI.US,D,20250528,000000,15.62,15.63,15.54,15.565,4391,0
|
| 856 |
+
PPI.US,D,20250529,000000,15.53,15.545,15.5,15.53,1497,0
|
| 857 |
+
PPI.US,D,20250530,000000,15.45,15.5437,15.45,15.5327,3904,0
|
| 858 |
+
PPI.US,D,20250602,000000,15.59,15.7169,15.59,15.7169,17418,0
|
| 859 |
+
PPI.US,D,20250603,000000,15.76,15.855,15.76,15.84,3253,0
|
| 860 |
+
PPI.US,D,20250604,000000,15.88,15.88,15.82,15.8347,9344,0
|
| 861 |
+
PPI.US,D,20250605,000000,15.91,15.91,15.72,15.7508,2463,0
|
| 862 |
+
PPI.US,D,20250606,000000,15.86,15.86,15.8303,15.85,1632,0
|
| 863 |
+
PPI.US,D,20250609,000000,15.9,15.93,15.86,15.8789,3456,0
|
| 864 |
+
PPI.US,D,20250610,000000,15.8853,15.8853,15.75,15.78,4877,0
|
| 865 |
+
PPI.US,D,20250611,000000,15.83,15.9,15.83,15.9,2347,0
|
| 866 |
+
PPI.US,D,20250612,000000,15.98,16.07,15.98,16.07,16758,0
|
| 867 |
+
PPI.US,D,20250613,000000,16.08,16.09,16.0101,16.09,3950,0
|
| 868 |
+
PPI.US,D,20250616,000000,16.1,16.22,16.0875,16.1,9769,0
|
| 869 |
+
PPI.US,D,20250617,000000,16.11,16.16,16.057,16.065,3587,0
|
| 870 |
+
PPI.US,D,20250618,000000,16.09,16.109,16.0013,16.0274,8825,0
|
| 871 |
+
PPI.US,D,20250620,000000,16,16.06,15.9506,15.97,7918,0
|
| 872 |
+
PPI.US,D,20250623,000000,15.92,16.13,15.92,16.02,5209,0
|
| 873 |
+
PPI.US,D,20250624,000000,16.01,16.137,16.01,16.11,6646,0
|
| 874 |
+
PPI.US,D,20250625,000000,16.08,16.0854,16.02,16.04,8284,0
|
| 875 |
+
PPI.US,D,20250626,000000,16.13,16.304,16.13,16.304,8138,0
|
| 876 |
+
PPI.US,D,20250627,000000,16.29,16.3793,16.28,16.3119,6308,0
|
| 877 |
+
PPI.US,D,20250630,000000,16.27,16.345,16.27,16.345,5166,0
|
| 878 |
+
PPI.US,D,20250701,000000,16.33,16.355,16.26,16.28,6756,0
|
| 879 |
+
PPI.US,D,20250702,000000,16.33,16.465,16.33,16.465,3977,0
|
| 880 |
+
PPI.US,D,20250703,000000,16.48,16.53,16.48,16.49,819,0
|
| 881 |
+
PPI.US,D,20250707,000000,16.48,16.48,16.37,16.4383,6166,0
|
| 882 |
+
PPI.US,D,20250708,000000,16.47,16.5,16.42,16.465,2314,0
|
| 883 |
+
PPI.US,D,20250709,000000,16.49,16.62,16.46,16.5994,50710,0
|
| 884 |
+
PPI.US,D,20250710,000000,16.51,16.6495,16.51,16.59,2582,0
|
| 885 |
+
PPI.US,D,20250711,000000,16.58,16.6599,16.57,16.625,13440,0
|
| 886 |
+
PPI.US,D,20250714,000000,16.63,16.73,16.6201,16.6809,69721,0
|
| 887 |
+
PPI.US,D,20250715,000000,16.6058,16.77,16.4847,16.485,87907,0
|
| 888 |
+
PPI.US,D,20250716,000000,16.54,16.54,16.41,16.5168,20332,0
|
| 889 |
+
PPI.US,D,20250717,000000,16.51,16.65,16.4917,16.6287,12259,0
|
| 890 |
+
PPI.US,D,20250718,000000,16.66,16.76,16.63,16.6657,7878,0
|
| 891 |
+
PPI.US,D,20250721,000000,16.695,16.77,16.625,16.625,5830,0
|
| 892 |
+
PPI.US,D,20250722,000000,16.59,16.8,16.59,16.795,26322,0
|
| 893 |
+
PPI.US,D,20250723,000000,16.92,16.97,16.8601,16.915,4834,0
|
| 894 |
+
PPI.US,D,20250724,000000,16.84,16.9155,16.84,16.9155,812,0
|
| 895 |
+
PPI.US,D,20250725,000000,16.925,17.032322,16.925,17.02,3927,0
|
| 896 |
+
PPI.US,D,20250728,000000,17.03,17.03,16.91,16.9424,9212,0
|
| 897 |
+
PPI.US,D,20250729,000000,16.96,17.05,16.951,17.01,4881,0
|
| 898 |
+
PPI.US,D,20250730,000000,17.08,17.08,16.99,17.015,2942,0
|
| 899 |
+
PPI.US,D,20250731,000000,17.1,17.1,16.9796,16.9796,2994,0
|
| 900 |
+
PPI.US,D,20250801,000000,16.7521,16.88,16.7521,16.873,5442,0
|
| 901 |
+
PPI.US,D,20250804,000000,17.04,17.055,17.0103,17.055,1110,0
|
| 902 |
+
PPI.US,D,20250805,000000,17.0825,17.09,17.01,17.0744,6812,0
|
| 903 |
+
PPI.US,D,20250806,000000,17.27,17.27,17.07,17.07,9592,0
|
| 904 |
+
PPI.US,D,20250807,000000,17.1,17.24,17.005,17.005,24409,0
|
| 905 |
+
PPI.US,D,20250808,000000,17.04,17.04,16.96,16.9653,3636,0
|
| 906 |
+
PPI.US,D,20250811,000000,16.9427,16.9427,16.8746,16.895,3157,0
|
| 907 |
+
PPI.US,D,20250812,000000,17.04,17.136,17.02,17.115,6541,0
|
| 908 |
+
PPI.US,D,20250813,000000,17.25,17.25,17.0636,17.1876,22864,0
|
| 909 |
+
PPI.US,D,20250814,000000,17.14,17.14,17.0694,17.105,4900,0
|
| 910 |
+
PPI.US,D,20250815,000000,17.07,17.1,17.03,17.0506,5832,0
|
| 911 |
+
PPI.US,D,20250818,000000,17.05,17.08,17.0001,17.0485,11407,0
|
| 912 |
+
PPI.US,D,20250819,000000,17.005,17.005,16.895,16.9099,4062,0
|
| 913 |
+
PPI.US,D,20250820,000000,16.8005,16.8973,16.8005,16.8973,6955,0
|
| 914 |
+
PPI.US,D,20250821,000000,16.88,16.9212,16.86,16.8814,4073,0
|
| 915 |
+
PPI.US,D,20250822,000000,17.1,17.17,17.03,17.1369,16901,0
|
| 916 |
+
PPI.US,D,20250825,000000,17.13,17.13,17.09,17.0995,2299,0
|
| 917 |
+
PPI.US,D,20250826,000000,17.1238,17.1861,17.1238,17.1861,1030,0
|
| 918 |
+
PPI.US,D,20250827,000000,17.12,17.215,17.12,17.204,4734,0
|
| 919 |
+
PPI.US,D,20250828,000000,17.26,17.31,17.25,17.285,14312,0
|
| 920 |
+
PPI.US,D,20250829,000000,17.17,17.2256,17.1501,17.2256,1399,0
|
| 921 |
+
PPI.US,D,20250902,000000,17.13,17.215,17.13,17.215,25267,0
|
| 922 |
+
PPI.US,D,20250903,000000,17.29,17.29,17.18,17.2026,21113,0
|
| 923 |
+
PPI.US,D,20250904,000000,17.2196,17.28,17.2196,17.275,28332,0
|
| 924 |
+
PPI.US,D,20250905,000000,17.2656,17.31,17.1224,17.2943,8301,0
|
| 925 |
+
PPI.US,D,20250908,000000,17.33,17.38,17.3002,17.3409,12029,0
|
| 926 |
+
PPI.US,D,20250909,000000,17.38,17.4,17.3275,17.385,10415,0
|
| 927 |
+
PPI.US,D,20250910,000000,17.45,17.73,17.45,17.68,19639,0
|
| 928 |
+
PPI.US,D,20250911,000000,17.67,17.84,17.67,17.7994,8716,0
|
| 929 |
+
PPI.US,D,20250912,000000,17.75,17.85,17.75,17.7989,55938,0
|
| 930 |
+
PPI.US,D,20250915,000000,17.88,18,17.869,17.9389,28832,0
|
| 931 |
+
PPI.US,D,20250916,000000,18.02,18.09,17.8101,17.9251,32764,0
|
| 932 |
+
PPI.US,D,20250917,000000,17.93,17.94,17.7999,17.8456,31716,0
|
| 933 |
+
PPI.US,D,20250918,000000,17.87,18.02,17.8699,17.965,26541,0
|
| 934 |
+
PPI.US,D,20250919,000000,18.04,18.16,17.9501,18.095,23947,0
|
| 935 |
+
PPI.US,D,20250922,000000,18.07,18.2403,18.0401,18.2403,19950,0
|
| 936 |
+
PPI.US,D,20250923,000000,18.33,18.36,18.2011,18.2011,36307,0
|
| 937 |
+
PPI.US,D,20250924,000000,18.23,18.29,18.18,18.1847,23596,0
|
| 938 |
+
PPI.US,D,20250925,000000,17.99,18.09,17.9554,18.0354,24815,0
|
| 939 |
+
PPI.US,D,20250926,000000,18.07,18.195,18.07,18.17,31604,0
|
| 940 |
+
PPI.US,D,20250929,000000,18.29,18.35,18.2478,18.2993,34488,0
|
| 941 |
+
PPI.US,D,20250930,000000,18.23,18.355,18.23,18.3253,24438,0
|
| 942 |
+
PPI.US,D,20251001,000000,18.41,18.54,18.38,18.525,21383,0
|
| 943 |
+
PPI.US,D,20251002,000000,18.58,18.61,18.3696,18.56,61177,0
|
| 944 |
+
PPI.US,D,20251003,000000,18.57,18.73,18.57,18.6295,11933,0
|
| 945 |
+
PPI.US,D,20251006,000000,18.75,18.85,18.66,18.77,11622,0
|
| 946 |
+
PPI.US,D,20251007,000000,18.82,18.82,18.63,18.7084,5752,0
|
| 947 |
+
PPI.US,D,20251008,000000,18.83,18.98,18.83,18.9699,9866,0
|
| 948 |
+
PPI.US,D,20251009,000000,19.06,19.06,18.7375,18.825,19065,0
|
| 949 |
+
PPI.US,D,20251010,000000,18.9175,18.9175,18.425,18.425,38968,0
|
| 950 |
+
PPI.US,D,20251013,000000,18.74,18.89,18.74,18.87,6633,0
|
| 951 |
+
PPI.US,D,20251014,000000,18.67,19.09,18.67,18.9751,20013,0
|
| 952 |
+
PPI.US,D,20251015,000000,19.18,19.26,18.99,19.165,15498,0
|
| 953 |
+
PPI.US,D,20251016,000000,19.32,19.32,18.98,19.055,10535,0
|
| 954 |
+
PPI.US,D,20251017,000000,18.92,18.92,18.63,18.76,15012,0
|
| 955 |
+
PPI.US,D,20251020,000000,19.07,19.08,19.01,19.06,10196,0
|
| 956 |
+
PPI.US,D,20251021,000000,18.67,18.77,18.621,18.671,4979,0
|
| 957 |
+
PPI.US,D,20251022,000000,18.53,18.62,18.29,18.4663,45863,0
|
| 958 |
+
PPI.US,D,20251023,000000,18.73,18.87,18.67,18.7758,49068,0
|
| 959 |
+
PPI.US,D,20251024,000000,18.97,19.04,18.9675,18.9805,26070,0
|
| 960 |
+
PPI.US,D,20251027,000000,18.981,18.981,18.88,18.9414,4969,0
|
| 961 |
+
PPI.US,D,20251028,000000,18.823,18.95,18.81,18.835,56246,0
|
| 962 |
+
PPI.US,D,20251029,000000,18.995,19.1,18.88,18.9595,10232,0
|
| 963 |
+
PPI.US,D,20251030,000000,18.84,19,18.815,18.8153,15753,0
|
| 964 |
+
PPI.US,D,20251031,000000,18.84,18.9,18.72,18.8077,16870,0
|
| 965 |
+
PPI.US,D,20251103,000000,18.77,18.8,18.7272,18.777,10359,0
|
| 966 |
+
PPI.US,D,20251104,000000,18.45,18.54,18.34,18.3583,20368,0
|
| 967 |
+
PPI.US,D,20251105,000000,18.475,18.6299,18.473,18.595,3943,0
|
| 968 |
+
PPI.US,D,20251106,000000,18.48,18.55,18.3749,18.3749,9721,0
|
| 969 |
+
PPI.US,D,20251107,000000,18.32,18.6091,18.32,18.5843,2217,0
|
| 970 |
+
PPI.US,D,20251110,000000,18.84,18.8905,18.69,18.8599,15620,0
|
| 971 |
+
PPI.US,D,20251111,000000,18.75,18.7848,18.75,18.7667,1191,0
|
| 972 |
+
PPI.US,D,20251112,000000,18.857,18.9147,18.84,18.895,30549,0
|
| 973 |
+
PPI.US,D,20251113,000000,18.7899,18.7899,18.42,18.4204,8441,0
|
| 974 |
+
PPI.US,D,20251114,000000,18.14,18.56,18.14,18.379,9350,0
|
| 975 |
+
PPI.US,D,20251117,000000,18.4509,18.4509,18.1252,18.19,104410,0
|
| 976 |
+
PPI.US,D,20251118,000000,18.04,18.34,18.03,18.2142,19842,0
|
| 977 |
+
PPI.US,D,20251119,000000,18.31,18.39,18.1312,18.2,223833,0
|
| 978 |
+
PPI.US,D,20251120,000000,18.5,18.52,17.84,17.85,21077,0
|
| 979 |
+
PPI.US,D,20251121,000000,17.72,17.89,17.71,17.8289,3426,0
|
| 980 |
+
PPI.US,D,20251124,000000,17.8513,18.15,17.83,18.1281,12607,0
|
| 981 |
+
PPI.US,D,20251125,000000,18.16,18.22,18.015,18.1892,18693,0
|
| 982 |
+
PPI.US,D,20251126,000000,18.34,18.52,18.34,18.47,10047,0
|
| 983 |
+
PPI.US,D,20251128,000000,18.49,18.62,18.49,18.5924,21586,0
|
| 984 |
+
PPI.US,D,20251201,000000,18.5,18.5,18.3759,18.3759,22322,0
|
| 985 |
+
PPI.US,D,20251202,000000,18.431,18.431,18.32,18.385,12259,0
|
| 986 |
+
PPI.US,D,20251203,000000,18.37,18.508,18.3384,18.495,13093,0
|
| 987 |
+
PPI.US,D,20251204,000000,18.5072,18.65,18.5072,18.5834,12147,0
|
| 988 |
+
PPI.US,D,20251205,000000,18.6,18.602,18.4485,18.4485,7535,0
|
| 989 |
+
PPI.US,D,20251208,000000,18.58,18.58,18.3669,18.3669,55229,0
|
| 990 |
+
PPI.US,D,20251209,000000,18.37,18.54,18.37,18.445,9003,0
|
| 991 |
+
PPI.US,D,20251210,000000,18.4029,18.67,18.36,18.6549,17182,0
|
| 992 |
+
PPI.US,D,20251211,000000,18.53,18.87,18.53,18.8525,17951,0
|
| 993 |
+
PPI.US,D,20251212,000000,18.77,18.77,18.51,18.555,13747,0
|
| 994 |
+
PPI.US,D,20251215,000000,18.621,18.63,18.55,18.595,3151,0
|
| 995 |
+
PPI.US,D,20251216,000000,18.58,18.58,18.43,18.56,28918,0
|
| 996 |
+
PPI.US,D,20251217,000000,18.58,18.58,18.285,18.345,9532,0
|
| 997 |
+
PPI.US,D,20251218,000000,18.43,18.62,18.43,18.4863,13635,0
|
| 998 |
+
PPI.US,D,20251219,000000,18.66,18.71,18.63,18.6324,13354,0
|
| 999 |
+
PPI.US,D,20251222,000000,18.81,18.91,18.81,18.8738,9873,0
|
| 1000 |
+
PPI.US,D,20251223,000000,18.85,18.919,18.8316,18.905,10523,0
|
| 1001 |
+
PPI.US,D,20251224,000000,18.8934,18.96,18.857,18.9221,12692,0
|
| 1002 |
+
PPI.US,D,20251226,000000,18.9692,19.03,18.934,19.0065,8763,0
|
| 1003 |
+
PPI.US,D,20251229,000000,18.8,18.8,18.71,18.755,7261,0
|
| 1004 |
+
PPI.US,D,20251230,000000,18.7959,18.87,18.785,18.7925,18312,0
|
| 1005 |
+
PPI.US,D,20251231,000000,18.72,18.75,18.6262,18.6262,15006,0
|
| 1006 |
+
PPI.US,D,20260102,000000,18.86,19.03,18.86,19.0026,8064,0
|
| 1007 |
+
PPI.US,D,20260105,000000,19.37,19.37,19.2108,19.2912,25952,0
|
| 1008 |
+
PPI.US,D,20260106,000000,19.31,19.47,19.26,19.4542,20147,0
|
| 1009 |
+
PPI.US,D,20260107,000000,19.28,19.28,19.155,19.1823,3506,0
|
| 1010 |
+
PPI.US,D,20260108,000000,19.13,19.13,19.04,19.0967,19242,0
|
| 1011 |
+
PPI.US,D,20260109,000000,19.39,19.45,19.351,19.3715,11258,0
|
| 1012 |
+
PPI.US,D,20260112,000000,19.5,19.64,19.49,19.58,13677,0
|
| 1013 |
+
PPI.US,D,20260113,000000,19.74,19.76,19.66,19.6997,29261,0
|
| 1014 |
+
PPI.US,D,20260114,000000,19.77,19.92,19.71,19.8833,64965,0
|
| 1015 |
+
PPI.US,D,20260115,000000,19.96,20.08,19.94,19.9768,17396,0
|
| 1016 |
+
PPI.US,D,20260116,000000,19.94,20.02,19.82,19.9169,23967,0
|
| 1017 |
+
PPI.US,D,20260120,000000,19.91,20.04,19.87,19.875,15232,0
|
| 1018 |
+
PPI.US,D,20260121,000000,20.05,20.08,19.9101,20.07,12264,0
|
| 1019 |
+
PPI.US,D,20260122,000000,20.27,20.27,19.9276,20.0693,19052,0
|
| 1020 |
+
PPI.US,D,20260123,000000,20.2,20.21,20.095,20.187,7944,0
|
| 1021 |
+
PPI.US,D,20260126,000000,20.43,20.5,20.2852,20.335,73880,0
|
| 1022 |
+
PPI.US,D,20260127,000000,20.39,20.65,20.35,20.6136,41126,0
|
| 1023 |
+
PPI.US,D,20260128,000000,20.72,20.91,20.61,20.8458,99880,0
|
| 1024 |
+
PPI.US,D,20260129,000000,21.06,21.06,20.3601,20.6847,50293,0
|
| 1025 |
+
PPI.US,D,20260130,000000,20.2,20.28,19.63,19.8488,56880,0
|
| 1026 |
+
PPI.US,D,20260202,000000,19.78,19.84,19.64,19.6888,29946,0
|
| 1027 |
+
PPI.US,D,20260203,000000,20.1,20.2,19.93,20.1199,69499,0
|
| 1028 |
+
PPI.US,D,20260204,000000,20.34,20.34,19.79,19.9925,48959,0
|
| 1029 |
+
PPI.US,D,20260205,000000,19.72,19.81,19.614,19.6658,30193,0
|
| 1030 |
+
PPI.US,D,20260206,000000,20.01,20.4,20.01,20.3866,28250,0
|
| 1031 |
+
PPI.US,D,20260209,000000,20.56,20.7586,20.5085,20.721,24309,0
|
| 1032 |
+
PPI.US,D,20260210,000000,20.76,20.77,20.63,20.745,26038,0
|
| 1033 |
+
PPI.US,D,20260211,000000,20.94,21.07,20.82,21.0358,408741,0
|
| 1034 |
+
PPI.US,D,20260212,000000,20.99,21.21,20.67,20.7265,273288,0
|
| 1035 |
+
PPI.US,D,20260213,000000,20.71,21.14,20.6549,21.0489,42506,0
|
| 1036 |
+
PPI.US,D,20260217,000000,20.84,21.07,20.7714,21.0063,121096,0
|
| 1037 |
+
PPI.US,D,20260218,000000,21.19,21.32,21.1,21.155,149409,0
|
daily/us/nasdaq etfs/psch.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/py.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nasdaq etfs/qcmd.us.txt
ADDED
|
@@ -0,0 +1,116 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
QCMD.US,D,20250626,000000,24.9938,24.9938,24.9938,24.9938,21,0
|
| 3 |
+
QCMD.US,D,20250627,000000,24.6335,24.6335,24.6335,24.6335,44,0
|
| 4 |
+
QCMD.US,D,20250701,000000,24.4551,24.4551,24.4551,24.4551,24,0
|
| 5 |
+
QCMD.US,D,20250702,000000,24.1,24.1,24.0241,24.0241,298,0
|
| 6 |
+
QCMD.US,D,20250707,000000,24.27,24.62,24.27,24.62,1814,0
|
| 7 |
+
QCMD.US,D,20250708,000000,24.4417,24.4787,24.4417,24.4787,125,0
|
| 8 |
+
QCMD.US,D,20250709,000000,24.5,24.5,24.47,24.47,125,0
|
| 9 |
+
QCMD.US,D,20250710,000000,24.48,24.5425,24.48,24.5425,460,0
|
| 10 |
+
QCMD.US,D,20250714,000000,25.38,25.38,25.3048,25.3048,1091,0
|
| 11 |
+
QCMD.US,D,20250715,000000,24.891,25.26,24.891,25.26,2002,0
|
| 12 |
+
QCMD.US,D,20250716,000000,25.57,25.59,25.3417,25.3417,200,0
|
| 13 |
+
QCMD.US,D,20250721,000000,24.5,24.56,24.5,24.56,504,0
|
| 14 |
+
QCMD.US,D,20250722,000000,24.72,24.72,24.7109,24.7109,704,0
|
| 15 |
+
QCMD.US,D,20250724,000000,24.68,24.7,24.57,24.57,263,0
|
| 16 |
+
QCMD.US,D,20250725,000000,24.6699,24.6699,24.5334,24.665,1620,0
|
| 17 |
+
QCMD.US,D,20250728,000000,24.28,24.28,24.18,24.255,1094,0
|
| 18 |
+
QCMD.US,D,20250729,000000,24.16,24.16,24,24.1045,1322,0
|
| 19 |
+
QCMD.US,D,20250730,000000,24.3096,24.57,24.23,24.57,4010,0
|
| 20 |
+
QCMD.US,D,20250731,000000,25.49,26.48,24.951,26.47,2702,0
|
| 21 |
+
QCMD.US,D,20250801,000000,26.43,26.43,26.205,26.205,918,0
|
| 22 |
+
QCMD.US,D,20250804,000000,26.27,26.44,26.27,26.37,1708,0
|
| 23 |
+
QCMD.US,D,20250805,000000,26.515,26.7899,26.4978,26.4978,1557,0
|
| 24 |
+
QCMD.US,D,20250806,000000,26.85,26.89,26.6484,26.6484,2396,0
|
| 25 |
+
QCMD.US,D,20250807,000000,26.15,26.7599,26.15,26.7359,5645,0
|
| 26 |
+
QCMD.US,D,20250808,000000,26.45,26.45,26.345,26.375,1154,0
|
| 27 |
+
QCMD.US,D,20250811,000000,25.7595,26.329,25.71,26.329,3067,0
|
| 28 |
+
QCMD.US,D,20250812,000000,25.341,25.385,25.29,25.29,1136,0
|
| 29 |
+
QCMD.US,D,20250813,000000,25.12,25.12,24.8157,24.8157,560,0
|
| 30 |
+
QCMD.US,D,20250821,000000,25.2,25.23,25.2,25.23,102,0
|
| 31 |
+
QCMD.US,D,20250825,000000,24.95,24.95,24.8269,24.8269,184,0
|
| 32 |
+
QCMD.US,D,20250826,000000,24.4135,24.4141,24.352,24.4141,720,0
|
| 33 |
+
QCMD.US,D,20250829,000000,24.34,24.34,24.25,24.25,1014,0
|
| 34 |
+
QCMD.US,D,20250902,000000,24.8,24.8,24.53,24.53,278,0
|
| 35 |
+
QCMD.US,D,20250905,000000,23.799,24.2694,23.799,24.2694,401,0
|
| 36 |
+
QCMD.US,D,20250908,000000,24.2694,24.2694,24.21,24.21,4273,0
|
| 37 |
+
QCMD.US,D,20250909,000000,24.34,24.4226,24.24,24.4226,700,0
|
| 38 |
+
QCMD.US,D,20250910,000000,24.59,24.71,24.385,24.385,670,0
|
| 39 |
+
QCMD.US,D,20250911,000000,24.24,24.24,24.0054,24.0054,556,0
|
| 40 |
+
QCMD.US,D,20250912,000000,24.19,24.19,23.94,23.9611,515,0
|
| 41 |
+
QCMD.US,D,20250915,000000,24.12,24.12,24.0868,24.0868,197,0
|
| 42 |
+
QCMD.US,D,20250916,000000,23.74,23.74,23.52,23.62,4266,0
|
| 43 |
+
QCMD.US,D,20250917,000000,23.53,23.6,23.29,23.4823,1933,0
|
| 44 |
+
QCMD.US,D,20250918,000000,23.08,23.269,23.08,23.0948,1492,0
|
| 45 |
+
QCMD.US,D,20250919,000000,23.2,23.268,23.2,23.268,2959,0
|
| 46 |
+
QCMD.US,D,20250924,000000,22.83,22.83,22.1878,22.1878,1627,0
|
| 47 |
+
QCMD.US,D,20250925,000000,22.5219,22.85,22.5219,22.675,631,0
|
| 48 |
+
QCMD.US,D,20250930,000000,23.29,23.29,23.1133,23.1133,162,0
|
| 49 |
+
QCMD.US,D,20251003,000000,22.7465,22.7649,22.7465,22.7649,405,0
|
| 50 |
+
QCMD.US,D,20251006,000000,22.96,22.96,22.8015,22.8015,331,0
|
| 51 |
+
QCMD.US,D,20251009,000000,23.27,23.29,23.27,23.279,2929,0
|
| 52 |
+
QCMD.US,D,20251010,000000,23.47,24.9345,23.45,24.9345,19735,0
|
| 53 |
+
QCMD.US,D,20251013,000000,24.3704,24.435,23.61,23.61,1414,0
|
| 54 |
+
QCMD.US,D,20251014,000000,24.06,24.06,23.3,23.64,4118,0
|
| 55 |
+
QCMD.US,D,20251015,000000,23.46,23.47,23.46,23.47,326,0
|
| 56 |
+
QCMD.US,D,20251016,000000,23.24,23.38,23.24,23.3504,422,0
|
| 57 |
+
QCMD.US,D,20251017,000000,23.42,23.42,23.4,23.4,195,0
|
| 58 |
+
QCMD.US,D,20251020,000000,23.09,23.13,22.8481,22.8481,1446,0
|
| 59 |
+
QCMD.US,D,20251021,000000,22.76,22.81,22.63,22.63,1189,0
|
| 60 |
+
QCMD.US,D,20251022,000000,22.91,23,22.6297,22.6297,1289,0
|
| 61 |
+
QCMD.US,D,20251023,000000,22.53,22.53,22.39,22.5,1608,0
|
| 62 |
+
QCMD.US,D,20251024,000000,22.4,22.6396,22.35,22.6396,1063,0
|
| 63 |
+
QCMD.US,D,20251027,000000,21.82,21.82,18.105,20.164,352901,0
|
| 64 |
+
QCMD.US,D,20251028,000000,20.75,21.02,20.4708,20.8474,54532,0
|
| 65 |
+
QCMD.US,D,20251029,000000,20.71,21.1541,20.62,21.1541,9082,0
|
| 66 |
+
QCMD.US,D,20251030,000000,21.2197,21.3023,21.08,21.3023,6600,0
|
| 67 |
+
QCMD.US,D,20251031,000000,20.93,21.025,20.83,20.8632,4517,0
|
| 68 |
+
QCMD.US,D,20251103,000000,20.884,21.05,20.884,20.9405,6520,0
|
| 69 |
+
QCMD.US,D,20251104,000000,21.1,21.84,21.1,21.84,1176,0
|
| 70 |
+
QCMD.US,D,20251105,000000,21.3475,21.46,20.55,20.9394,37314,0
|
| 71 |
+
QCMD.US,D,20251106,000000,21.33,22.03,21.32,21.73,16676,0
|
| 72 |
+
QCMD.US,D,20251107,000000,21.86,22.17,21.84,22.0947,1216,0
|
| 73 |
+
QCMD.US,D,20251111,000000,21.85,21.85,21.6247,21.6247,392,0
|
| 74 |
+
QCMD.US,D,20251112,000000,21.38,21.44,21.31,21.3338,1034,0
|
| 75 |
+
QCMD.US,D,20251113,000000,21.1,21.67,21.1,21.57,558,0
|
| 76 |
+
QCMD.US,D,20251114,000000,21.5,21.65,21.5,21.65,584,0
|
| 77 |
+
QCMD.US,D,20251117,000000,22.005,22.5641,22.005,22.5641,1052,0
|
| 78 |
+
QCMD.US,D,20251118,000000,22.93,23.149,22.7657,22.7657,480,0
|
| 79 |
+
QCMD.US,D,20251119,000000,22.565,22.6421,22.53,22.6421,229,0
|
| 80 |
+
QCMD.US,D,20251120,000000,23,23.55,23,23.55,599,0
|
| 81 |
+
QCMD.US,D,20251121,000000,23.55,23.55,22.73,23.0002,13426,0
|
| 82 |
+
QCMD.US,D,20251124,000000,22.67,22.7388,22.54,22.7388,3663,0
|
| 83 |
+
QCMD.US,D,20251203,000000,21.83,21.83,21.3001,21.4928,784,0
|
| 84 |
+
QCMD.US,D,20251209,000000,21.44,21.44,21.25,21.25,179,0
|
| 85 |
+
QCMD.US,D,20251210,000000,21.23,21.23,20.3575,20.485,788,0
|
| 86 |
+
QCMD.US,D,20251212,000000,20.77,21.02,20.7,20.975,1489,0
|
| 87 |
+
QCMD.US,D,20251215,000000,21.1015,21.1015,20.74,20.8676,14961,0
|
| 88 |
+
QCMD.US,D,20251216,000000,21.09,21.37,21.09,21.184,6396,0
|
| 89 |
+
QCMD.US,D,20251217,000000,21.53,21.68,21.53,21.68,1504,0
|
| 90 |
+
QCMD.US,D,20251218,000000,21.36,21.4244,21.17,21.4244,925,0
|
| 91 |
+
QCMD.US,D,20251219,000000,21.29,21.359,21.12,21.324,3401,0
|
| 92 |
+
QCMD.US,D,20251222,000000,21.36,21.4649,21.29,21.4649,938,0
|
| 93 |
+
QCMD.US,D,20251223,000000,21.32,21.32,21.22,21.22,180,0
|
| 94 |
+
QCMD.US,D,20251224,000000,21.24,21.24,21.1954,21.1954,179,0
|
| 95 |
+
QCMD.US,D,20251226,000000,21.25,21.25,21.24,21.24,119,0
|
| 96 |
+
QCMD.US,D,20251229,000000,21.44,21.44,21.3895,21.3895,385,0
|
| 97 |
+
QCMD.US,D,20251231,000000,21.6,21.6744,21.6,21.6744,349,0
|
| 98 |
+
QCMD.US,D,20260105,000000,21.01,21.09,21.01,21.075,1158,0
|
| 99 |
+
QCMD.US,D,20260106,000000,20.23,20.41,20.23,20.3178,5174,0
|
| 100 |
+
QCMD.US,D,20260108,000000,20.655,20.655,20.165,20.395,878,0
|
| 101 |
+
QCMD.US,D,20260109,000000,20.885,20.885,20.78,20.8384,681,0
|
| 102 |
+
QCMD.US,D,20260112,000000,21.57,21.843,21.57,21.843,542,0
|
| 103 |
+
QCMD.US,D,20260113,000000,22.12,22.47,22.12,22.375,798,0
|
| 104 |
+
QCMD.US,D,20260114,000000,22.4701,22.6689,22.4701,22.5195,863,0
|
| 105 |
+
QCMD.US,D,20260115,000000,22.51,22.9338,22.51,22.9338,271,0
|
| 106 |
+
QCMD.US,D,20260120,000000,23.5,23.9964,23.5,23.9964,433,0
|
| 107 |
+
QCMD.US,D,20260121,000000,23.6,23.63,23.5301,23.63,454,0
|
| 108 |
+
QCMD.US,D,20260129,000000,24.48,24.48,24.3,24.3,256,0
|
| 109 |
+
QCMD.US,D,20260130,000000,24.351,24.43,24.351,24.43,593,0
|
| 110 |
+
QCMD.US,D,20260203,000000,24.73,25.135,24.73,25.135,1545,0
|
| 111 |
+
QCMD.US,D,20260204,000000,24.45,24.792,24.45,24.7419,7945,0
|
| 112 |
+
QCMD.US,D,20260205,000000,27.65,27.65,26.571,26.9754,22677,0
|
| 113 |
+
QCMD.US,D,20260206,000000,26.53,26.74,26.42,26.74,2002,0
|
| 114 |
+
QCMD.US,D,20260209,000000,26.67,26.67,26.23,26.4515,1400,0
|
| 115 |
+
QCMD.US,D,20260213,000000,26.43,26.43,26.1497,26.1497,624,0
|
| 116 |
+
QCMD.US,D,20260217,000000,26.14,26.14,25.77,25.77,338,0
|