Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes.
See raw diff
- daily/us/nyse etfs/1/aok.us.txt +0 -0
- daily/us/nyse etfs/1/bar.us.txt +0 -0
- daily/us/nyse etfs/1/bbeu.us.txt +0 -0
- daily/us/nyse etfs/1/dflv.us.txt +801 -0
- daily/us/nyse etfs/1/dfsi.us.txt +825 -0
- daily/us/nyse etfs/1/divg.us.txt +470 -0
- daily/us/nyse etfs/1/gunr.us.txt +0 -0
- daily/us/nyse etfs/1/kstr.us.txt +1267 -0
- daily/us/nyse etfs/1/pjbf.us.txt +355 -0
- daily/us/nyse etfs/1/prf.us.txt +0 -0
- daily/us/nyse etfs/1/rsho.us.txt +694 -0
- daily/us/nyse etfs/2/slyv.us.txt +0 -0
- daily/us/nyse etfs/2/spy.us.txt +0 -0
- daily/us/nyse etfs/2/spyg.us.txt +0 -0
- daily/us/nyse etfs/2/tbjl.us.txt +1372 -0
- daily/us/nyse etfs/2/tfpn.us.txt +653 -0
- daily/us/nyse etfs/2/tiny.us.txt +959 -0
- daily/us/nyse etfs/2/tmdv.us.txt +1375 -0
- daily/us/nyse etfs/2/tmv.us.txt +0 -0
- daily/us/nyse etfs/2/tolz.us.txt +0 -0
- daily/us/nyse etfs/2/tylg.us.txt +783 -0
- daily/us/nyse etfs/2/udi.us.txt +803 -0
- daily/us/nyse etfs/2/ujb.us.txt +0 -0
- daily/us/nyse etfs/2/unov.us.txt +1581 -0
- daily/us/nyse etfs/2/upw.us.txt +0 -0
- daily/us/nyse etfs/2/ure.us.txt +0 -0
- daily/us/nyse etfs/2/usdu.us.txt +0 -0
- daily/us/nyse etfs/2/usmv.us.txt +0 -0
- daily/us/nyse etfs/2/uso.us.txt +0 -0
- daily/us/nyse etfs/2/uvix.us.txt +975 -0
- daily/us/nyse etfs/2/uxi.us.txt +0 -0
- daily/us/nyse etfs/2/vemy.us.txt +785 -0
- daily/us/nyse etfs/2/voog.us.txt +0 -0
- daily/us/nyse etfs/2/vtes.us.txt +739 -0
- daily/us/nyse etfs/2/vtv.us.txt +0 -0
- daily/us/nyse etfs/2/vxf.us.txt +0 -0
- daily/us/nyse etfs/2/webl.us.txt +1577 -0
- daily/us/nyse etfs/2/wtre.us.txt +0 -0
- daily/us/nyse etfs/2/xbi.us.txt +0 -0
- daily/us/nyse etfs/2/xide.us.txt +531 -0
- daily/us/nyse etfs/2/xjh.us.txt +1348 -0
- daily/us/nyse etfs/2/xshd.us.txt +0 -0
- daily/us/nyse etfs/2/xtjl.us.txt +1104 -0
- daily/us/nyse etfs/2/xtl.us.txt +0 -0
- daily/us/nyse etfs/2/ycs.us.txt +0 -0
- daily/us/nyse stocks/1/aa.us.txt +0 -0
- daily/us/nyse stocks/1/aap.us.txt +0 -0
- daily/us/nyse stocks/1/aapw.us.txt +250 -0
- daily/us/nyse stocks/1/aauc.us.txt +172 -0
- daily/us/nyse stocks/1/abt.us.txt +0 -0
daily/us/nyse etfs/1/aok.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bar.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bbeu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dflv.us.txt
ADDED
|
@@ -0,0 +1,801 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFLV.US,D,20221208,000000,24.9341,25.03,24.75,24.7838,164905,0
|
| 3 |
+
DFLV.US,D,20221209,000000,24.7648,25.1,24.6077,24.6077,4094146,0
|
| 4 |
+
DFLV.US,D,20221212,000000,24.77,25.067,24.77,24.9769,82952,0
|
| 5 |
+
DFLV.US,D,20221213,000000,25.5,25.5106,25.03,25.145,64394,0
|
| 6 |
+
DFLV.US,D,20221214,000000,25.14,25.39,24.865,24.9716,103209,0
|
| 7 |
+
DFLV.US,D,20221215,000000,25.1,25.1,24.36,24.487,518577,0
|
| 8 |
+
DFLV.US,D,20221216,000000,24.27,24.278,24.0261,24.2544,166236,0
|
| 9 |
+
DFLV.US,D,20221219,000000,24.29,24.32,23.93,24.0766,250241,0
|
| 10 |
+
DFLV.US,D,20221220,000000,24.15,24.25,24.08,24.1238,208423,0
|
| 11 |
+
DFLV.US,D,20221221,000000,24.63,24.63,24.44,24.4626,229558,0
|
| 12 |
+
DFLV.US,D,20221222,000000,24.22,24.2291,23.8425,24.2,308908,0
|
| 13 |
+
DFLV.US,D,20221223,000000,24.33,24.598,24.2445,24.4273,354921,0
|
| 14 |
+
DFLV.US,D,20221227,000000,24.43,24.56,24.38,24.5029,248738,0
|
| 15 |
+
DFLV.US,D,20221228,000000,24.29,24.56,24.19,24.22,407296,0
|
| 16 |
+
DFLV.US,D,20221229,000000,24.02,24.63,24.02,24.54,372887,0
|
| 17 |
+
DFLV.US,D,20221230,000000,24.37,24.53,24.295,24.53,408370,0
|
| 18 |
+
DFLV.US,D,20230103,000000,24.6,24.7,24.26,24.45,123741,0
|
| 19 |
+
DFLV.US,D,20230104,000000,24.65,24.849,24.56,24.74,197158,0
|
| 20 |
+
DFLV.US,D,20230105,000000,24.68,24.759,24.49,24.68,82501,0
|
| 21 |
+
DFLV.US,D,20230106,000000,25.0395,25.36,25.0395,25.2002,151243,0
|
| 22 |
+
DFLV.US,D,20230109,000000,25.26,25.4099,25.0538,25.09,100181,0
|
| 23 |
+
DFLV.US,D,20230110,000000,25.07,25.42,25.06,25.305,1368339,0
|
| 24 |
+
DFLV.US,D,20230111,000000,25.43,25.505,25.27,25.5,175365,0
|
| 25 |
+
DFLV.US,D,20230112,000000,25.85,25.85,25.43,25.69,406671,0
|
| 26 |
+
DFLV.US,D,20230113,000000,25.429,25.8188,25.429,25.7601,114823,0
|
| 27 |
+
DFLV.US,D,20230117,000000,25.94,25.94,25.58,25.6,110188,0
|
| 28 |
+
DFLV.US,D,20230118,000000,25.689,25.7374,25.185,25.1851,179055,0
|
| 29 |
+
DFLV.US,D,20230119,000000,25.05,25.1588,24.86,25.035,125670,0
|
| 30 |
+
DFLV.US,D,20230120,000000,25,25.38,25,25.3695,199102,0
|
| 31 |
+
DFLV.US,D,20230123,000000,25.41,25.74,25.39,25.6309,132661,0
|
| 32 |
+
DFLV.US,D,20230124,000000,25.609,25.695,25.41,25.6389,121412,0
|
| 33 |
+
DFLV.US,D,20230125,000000,25.5,25.78,25.395,25.7357,496609,0
|
| 34 |
+
DFLV.US,D,20230126,000000,26.0002,26.12,25.8,26.09,124210,0
|
| 35 |
+
DFLV.US,D,20230127,000000,26.02,26.15,25.94,26.01,156938,0
|
| 36 |
+
DFLV.US,D,20230130,000000,25.97,25.97,25.7,25.73,220617,0
|
| 37 |
+
DFLV.US,D,20230131,000000,25.75,26.115,25.71,26.11,178327,0
|
| 38 |
+
DFLV.US,D,20230201,000000,25.95,26.41,25.82,26.24,170283,0
|
| 39 |
+
DFLV.US,D,20230202,000000,26.4,26.4,26.14,26.31,143844,0
|
| 40 |
+
DFLV.US,D,20230203,000000,26.11,26.33,26.065,26.14,130971,0
|
| 41 |
+
DFLV.US,D,20230206,000000,25.89,26.03,25.81,25.9,160847,0
|
| 42 |
+
DFLV.US,D,20230207,000000,25.86,26.21,25.78,26.14,119549,0
|
| 43 |
+
DFLV.US,D,20230208,000000,26.02,26.14,25.95,25.98,163304,0
|
| 44 |
+
DFLV.US,D,20230209,000000,26.1854,26.1854,25.7226,25.7792,104022,0
|
| 45 |
+
DFLV.US,D,20230210,000000,25.79,26.02,25.77,26.01,111062,0
|
| 46 |
+
DFLV.US,D,20230213,000000,26,26.25,26,26.2208,100407,0
|
| 47 |
+
DFLV.US,D,20230214,000000,26.07,26.335,25.99,26.2,176290,0
|
| 48 |
+
DFLV.US,D,20230215,000000,25.98,26.26,25.98,26.26,125006,0
|
| 49 |
+
DFLV.US,D,20230216,000000,26.04,26.21,25.9462,25.99,139818,0
|
| 50 |
+
DFLV.US,D,20230217,000000,25.92,25.92,25.6962,25.86,158300,0
|
| 51 |
+
DFLV.US,D,20230221,000000,25.73,25.73,25.33,25.375,128512,0
|
| 52 |
+
DFLV.US,D,20230222,000000,25.4299,25.475,25.228,25.3055,274898,0
|
| 53 |
+
DFLV.US,D,20230223,000000,25.53,25.53,25.189,25.41,212758,0
|
| 54 |
+
DFLV.US,D,20230224,000000,25.15,25.369,25.07,25.31,234581,0
|
| 55 |
+
DFLV.US,D,20230227,000000,25.4332,25.695,25.3,25.33,221028,0
|
| 56 |
+
DFLV.US,D,20230228,000000,25.42,25.42,25.26,25.26,254877,0
|
| 57 |
+
DFLV.US,D,20230301,000000,25.24,25.43,25.23,25.2999,497625,0
|
| 58 |
+
DFLV.US,D,20230302,000000,25.23,25.4794,25.12,25.39,684836,0
|
| 59 |
+
DFLV.US,D,20230303,000000,25.53,25.77,25.43,25.72,150288,0
|
| 60 |
+
DFLV.US,D,20230306,000000,25.89,25.89,25.59,25.61,362890,0
|
| 61 |
+
DFLV.US,D,20230307,000000,25.65,25.65,25.1224,25.1695,208309,0
|
| 62 |
+
DFLV.US,D,20230308,000000,25.16,25.265,24.97,25.125,283469,0
|
| 63 |
+
DFLV.US,D,20230309,000000,25.24,25.24,24.5,24.54,218509,0
|
| 64 |
+
DFLV.US,D,20230310,000000,24.44,24.65,24.035,24.17,227824,0
|
| 65 |
+
DFLV.US,D,20230313,000000,23.96,24.02,23.37,23.73,251470,0
|
| 66 |
+
DFLV.US,D,20230314,000000,24.155,24.3097,23.8025,24.06,266511,0
|
| 67 |
+
DFLV.US,D,20230315,000000,23.64,23.64,23.18,23.42,273515,0
|
| 68 |
+
DFLV.US,D,20230316,000000,23.34,23.84,23.15,23.77,299907,0
|
| 69 |
+
DFLV.US,D,20230317,000000,23.83,23.83,23.29,23.36,223106,0
|
| 70 |
+
DFLV.US,D,20230320,000000,23.37,23.7599,23.37,23.58,265022,0
|
| 71 |
+
DFLV.US,D,20230321,000000,24.01,24.11,23.94,24.04,246391,0
|
| 72 |
+
DFLV.US,D,20230322,000000,24.09,24.1899,23.6,23.6,301836,0
|
| 73 |
+
DFLV.US,D,20230323,000000,23.72,23.92,23.3041,23.47,263101,0
|
| 74 |
+
DFLV.US,D,20230324,000000,23.28,23.61,23.16,23.57,375595,0
|
| 75 |
+
DFLV.US,D,20230327,000000,23.84,23.95,23.66,23.82,255283,0
|
| 76 |
+
DFLV.US,D,20230328,000000,23.88,23.9299,23.781,23.86,277037,0
|
| 77 |
+
DFLV.US,D,20230329,000000,24.19,24.2199,24.04,24.21,328860,0
|
| 78 |
+
DFLV.US,D,20230330,000000,24.47,24.47,24.1901,24.29,173514,0
|
| 79 |
+
DFLV.US,D,20230331,000000,24.45,24.58,24.36,24.569,228195,0
|
| 80 |
+
DFLV.US,D,20230403,000000,24.69,24.91,24.67,24.8,222533,0
|
| 81 |
+
DFLV.US,D,20230404,000000,24.79,24.8193,24.33,24.42,135736,0
|
| 82 |
+
DFLV.US,D,20230405,000000,24.63,24.63,24.3101,24.46,160725,0
|
| 83 |
+
DFLV.US,D,20230406,000000,24.48,24.5282,24.39,24.46,170919,0
|
| 84 |
+
DFLV.US,D,20230410,000000,24.33,24.61,24.33,24.6,239834,0
|
| 85 |
+
DFLV.US,D,20230411,000000,24.67,24.899,24.67,24.81,266374,0
|
| 86 |
+
DFLV.US,D,20230412,000000,24.9173,24.93,24.69,24.705,192639,0
|
| 87 |
+
DFLV.US,D,20230413,000000,24.6583,24.9199,24.655,24.87,139217,0
|
| 88 |
+
DFLV.US,D,20230414,000000,25.0459,25.06,24.765,24.88,179987,0
|
| 89 |
+
DFLV.US,D,20230417,000000,24.85,25,24.82,25,205040,0
|
| 90 |
+
DFLV.US,D,20230418,000000,25.11,25.11,24.95,25.045,280243,0
|
| 91 |
+
DFLV.US,D,20230419,000000,24.96,25.009,24.86,24.99,148426,0
|
| 92 |
+
DFLV.US,D,20230420,000000,24.83,24.8665,24.6986,24.76,255148,0
|
| 93 |
+
DFLV.US,D,20230421,000000,24.83,24.83,24.6,24.7,253056,0
|
| 94 |
+
DFLV.US,D,20230424,000000,24.73,24.8099,24.71,24.785,205085,0
|
| 95 |
+
DFLV.US,D,20230425,000000,24.66,24.66,24.34,24.35,189379,0
|
| 96 |
+
DFLV.US,D,20230426,000000,24.33,24.33,24.04,24.1,242005,0
|
| 97 |
+
DFLV.US,D,20230427,000000,24.2,24.56,24.17,24.54,283648,0
|
| 98 |
+
DFLV.US,D,20230428,000000,24.52,24.8589,24.42,24.83,174925,0
|
| 99 |
+
DFLV.US,D,20230501,000000,24.8937,24.9599,24.78,24.8,241708,0
|
| 100 |
+
DFLV.US,D,20230502,000000,24.68,24.68,24.129,24.36,321646,0
|
| 101 |
+
DFLV.US,D,20230503,000000,24.36,24.475,24.1,24.12,403271,0
|
| 102 |
+
DFLV.US,D,20230504,000000,24.03,24.03,23.73,23.79,178580,0
|
| 103 |
+
DFLV.US,D,20230505,000000,24.16,24.35,24.12,24.27,196873,0
|
| 104 |
+
DFLV.US,D,20230508,000000,24.42,24.42,24.23,24.265,264702,0
|
| 105 |
+
DFLV.US,D,20230509,000000,24.17,24.29,24.115,24.2,190643,0
|
| 106 |
+
DFLV.US,D,20230510,000000,24.46,24.46,23.9097,24.1001,134585,0
|
| 107 |
+
DFLV.US,D,20230511,000000,23.96,23.9738,23.85,23.96,146408,0
|
| 108 |
+
DFLV.US,D,20230512,000000,24.035,24.035,23.765,23.9,158870,0
|
| 109 |
+
DFLV.US,D,20230515,000000,24.01,24.11,23.91,24.07,120630,0
|
| 110 |
+
DFLV.US,D,20230516,000000,24.02,24.05,23.76,23.76,220118,0
|
| 111 |
+
DFLV.US,D,20230517,000000,23.99,24.21,23.85,24.14,237564,0
|
| 112 |
+
DFLV.US,D,20230518,000000,24.1,24.369,24.07,24.34,175112,0
|
| 113 |
+
DFLV.US,D,20230519,000000,24.41,24.4526,24.195,24.3,100103,0
|
| 114 |
+
DFLV.US,D,20230522,000000,24.34,24.44,24.19,24.31,153510,0
|
| 115 |
+
DFLV.US,D,20230523,000000,24.26,24.46,24.2,24.25,249068,0
|
| 116 |
+
DFLV.US,D,20230524,000000,24.15,24.15,23.9362,24,117995,0
|
| 117 |
+
DFLV.US,D,20230525,000000,23.87,23.9199,23.72,23.87,152939,0
|
| 118 |
+
DFLV.US,D,20230526,000000,24.05,24.12,23.96,24.09,646453,0
|
| 119 |
+
DFLV.US,D,20230530,000000,24.06,24.065,23.88,23.99,122334,0
|
| 120 |
+
DFLV.US,D,20230531,000000,23.83,23.83,23.634,23.7,398991,0
|
| 121 |
+
DFLV.US,D,20230601,000000,23.91,23.9999,23.66,23.89,585158,0
|
| 122 |
+
DFLV.US,D,20230602,000000,24.17,24.5,24.15,24.47,246842,0
|
| 123 |
+
DFLV.US,D,20230605,000000,24.56,24.56,24.29,24.36,239649,0
|
| 124 |
+
DFLV.US,D,20230606,000000,24.24,24.58,24.24,24.54,227401,0
|
| 125 |
+
DFLV.US,D,20230607,000000,24.65,24.8999,24.6094,24.85,226932,0
|
| 126 |
+
DFLV.US,D,20230608,000000,24.88,24.88,24.6865,24.87,174218,0
|
| 127 |
+
DFLV.US,D,20230609,000000,25,25,24.77,24.85,247587,0
|
| 128 |
+
DFLV.US,D,20230612,000000,24.85,24.96,24.77,24.96,143051,0
|
| 129 |
+
DFLV.US,D,20230613,000000,25.01,25.2795,25.01,25.21,183081,0
|
| 130 |
+
DFLV.US,D,20230614,000000,25.3,25.305,24.8814,25.03,169741,0
|
| 131 |
+
DFLV.US,D,20230615,000000,24.98,25.3798,24.98,25.32,147738,0
|
| 132 |
+
DFLV.US,D,20230616,000000,25.4,25.4,25.23,25.3,193468,0
|
| 133 |
+
DFLV.US,D,20230620,000000,25.14,25.14,24.91,25.02,177139,0
|
| 134 |
+
DFLV.US,D,20230621,000000,24.9,25,24.77,24.9,144159,0
|
| 135 |
+
DFLV.US,D,20230622,000000,24.78,24.808,24.6713,24.76,248648,0
|
| 136 |
+
DFLV.US,D,20230623,000000,24.61,24.66,24.52,24.62,534363,0
|
| 137 |
+
DFLV.US,D,20230626,000000,24.65,24.8,24.645,24.74,107026,0
|
| 138 |
+
DFLV.US,D,20230627,000000,24.79,24.99,24.68,24.97,231247,0
|
| 139 |
+
DFLV.US,D,20230628,000000,24.89,24.99,24.805,24.99,237220,0
|
| 140 |
+
DFLV.US,D,20230629,000000,24.94,25.18,24.94,25.18,82417,0
|
| 141 |
+
DFLV.US,D,20230630,000000,25.36,25.45,25.28,25.4,111386,0
|
| 142 |
+
DFLV.US,D,20230703,000000,25.41,25.55,25.3511,25.51,121832,0
|
| 143 |
+
DFLV.US,D,20230705,000000,25.42,25.42,25.27,25.33,229325,0
|
| 144 |
+
DFLV.US,D,20230706,000000,25.12,25.12,24.85,25.05,104178,0
|
| 145 |
+
DFLV.US,D,20230707,000000,25.02,25.35,25.02,25.11,117732,0
|
| 146 |
+
DFLV.US,D,20230710,000000,25.14,25.34,25.14,25.2754,107232,0
|
| 147 |
+
DFLV.US,D,20230711,000000,25.41,25.6699,25.41,25.64,155571,0
|
| 148 |
+
DFLV.US,D,20230712,000000,25.89,25.89,25.725,25.7585,192000,0
|
| 149 |
+
DFLV.US,D,20230713,000000,25.89,25.89,25.78,25.84,137699,0
|
| 150 |
+
DFLV.US,D,20230714,000000,25.75,25.77,25.55,25.55,123484,0
|
| 151 |
+
DFLV.US,D,20230717,000000,25.53,25.68,25.5,25.62,132812,0
|
| 152 |
+
DFLV.US,D,20230718,000000,25.59,25.949,25.59,25.85,391168,0
|
| 153 |
+
DFLV.US,D,20230719,000000,25.97,26.1,25.951,26.021,126079,0
|
| 154 |
+
DFLV.US,D,20230720,000000,26.1,26.1,25.9831,26.09,1199735,0
|
| 155 |
+
DFLV.US,D,20230721,000000,26.19,26.19,26.0635,26.12,185057,0
|
| 156 |
+
DFLV.US,D,20230724,000000,26.229,26.34,26.1801,26.26,166107,0
|
| 157 |
+
DFLV.US,D,20230725,000000,26.2,26.35,26.1771,26.27,220825,0
|
| 158 |
+
DFLV.US,D,20230726,000000,26.22,26.3895,26.22,26.3,202370,0
|
| 159 |
+
DFLV.US,D,20230727,000000,26.51,26.51,26.158,26.2,105698,0
|
| 160 |
+
DFLV.US,D,20230728,000000,26.39,26.39,26.18,26.29,120790,0
|
| 161 |
+
DFLV.US,D,20230731,000000,26.34,26.464,26.34,26.45,162171,0
|
| 162 |
+
DFLV.US,D,20230801,000000,26.39,26.4,26.28,26.39,98811,0
|
| 163 |
+
DFLV.US,D,20230802,000000,26.23,26.245,26.08,26.12,117136,0
|
| 164 |
+
DFLV.US,D,20230803,000000,26.05,26.2,25.94,26.07,288899,0
|
| 165 |
+
DFLV.US,D,20230804,000000,26.16,26.3199,26.0079,26.02,246494,0
|
| 166 |
+
DFLV.US,D,20230807,000000,26.08,26.27,26.08,26.26,140383,0
|
| 167 |
+
DFLV.US,D,20230808,000000,25.99,26.17,25.855,26.16,136966,0
|
| 168 |
+
DFLV.US,D,20230809,000000,26.12,26.28,26.04,26.05,683674,0
|
| 169 |
+
DFLV.US,D,20230810,000000,26.15,26.32,25.9127,25.9999,449734,0
|
| 170 |
+
DFLV.US,D,20230811,000000,25.93,26.1,25.92,26.0485,118060,0
|
| 171 |
+
DFLV.US,D,20230814,000000,25.97,26.0894,25.9017,26.06,177228,0
|
| 172 |
+
DFLV.US,D,20230815,000000,25.93,25.93,25.66,25.7,141694,0
|
| 173 |
+
DFLV.US,D,20230816,000000,25.71,25.7721,25.45,25.49,395744,0
|
| 174 |
+
DFLV.US,D,20230817,000000,25.62,25.62,25.3,25.34,203720,0
|
| 175 |
+
DFLV.US,D,20230818,000000,25.19,25.42,25.19,25.3708,252607,0
|
| 176 |
+
DFLV.US,D,20230821,000000,25.455,25.4785,25.23,25.37,201438,0
|
| 177 |
+
DFLV.US,D,20230822,000000,25.48,25.49,25.21,25.25,287911,0
|
| 178 |
+
DFLV.US,D,20230823,000000,25.27,25.4099,25.195,25.36,180463,0
|
| 179 |
+
DFLV.US,D,20230824,000000,25.37,25.495,25.15,25.15,225190,0
|
| 180 |
+
DFLV.US,D,20230825,000000,25.27,25.34,25.035,25.245,236713,0
|
| 181 |
+
DFLV.US,D,20230828,000000,25.39,25.5199,25.32,25.47,340948,0
|
| 182 |
+
DFLV.US,D,20230829,000000,25.48,25.72,25.46,25.72,836048,0
|
| 183 |
+
DFLV.US,D,20230830,000000,25.69,25.8091,25.675,25.72,364024,0
|
| 184 |
+
DFLV.US,D,20230831,000000,25.84,25.84,25.67,25.705,180611,0
|
| 185 |
+
DFLV.US,D,20230901,000000,25.88,25.9487,25.8116,25.93,197295,0
|
| 186 |
+
DFLV.US,D,20230905,000000,25.84,25.905,25.59,25.62,135747,0
|
| 187 |
+
DFLV.US,D,20230906,000000,25.51,25.615,25.4,25.57,524724,0
|
| 188 |
+
DFLV.US,D,20230907,000000,25.42,25.555,25.41,25.4589,119795,0
|
| 189 |
+
DFLV.US,D,20230908,000000,25.51,25.6,25.445,25.54,268013,0
|
| 190 |
+
DFLV.US,D,20230911,000000,25.65,25.68,25.49,25.51,120570,0
|
| 191 |
+
DFLV.US,D,20230912,000000,25.54,25.74,25.54,25.65,150670,0
|
| 192 |
+
DFLV.US,D,20230913,000000,25.67,25.67,25.39,25.46,89033,0
|
| 193 |
+
DFLV.US,D,20230914,000000,25.62,25.82,25.62,25.79,233821,0
|
| 194 |
+
DFLV.US,D,20230915,000000,25.73,25.74,25.53,25.54,218259,0
|
| 195 |
+
DFLV.US,D,20230918,000000,25.57,25.659,25.54,25.5747,108542,0
|
| 196 |
+
DFLV.US,D,20230919,000000,25.53,25.53,25.29,25.4,116877,0
|
| 197 |
+
DFLV.US,D,20230920,000000,25.41,25.5995,25.25,25.25,166932,0
|
| 198 |
+
DFLV.US,D,20230921,000000,25.24,25.24,24.95,24.95,186478,0
|
| 199 |
+
DFLV.US,D,20230922,000000,25.08,25.08,24.85,24.8537,381808,0
|
| 200 |
+
DFLV.US,D,20230925,000000,24.81,24.99,24.8,24.99,212220,0
|
| 201 |
+
DFLV.US,D,20230926,000000,24.78,24.92,24.68,24.72,226209,0
|
| 202 |
+
DFLV.US,D,20230927,000000,24.84,24.89,24.6109,24.82,213592,0
|
| 203 |
+
DFLV.US,D,20230928,000000,24.89,25.0699,24.8697,24.98,924661,0
|
| 204 |
+
DFLV.US,D,20230929,000000,25.12,25.12,24.7443,24.81,203691,0
|
| 205 |
+
DFLV.US,D,20231002,000000,24.76,24.76,24.41,24.55,258695,0
|
| 206 |
+
DFLV.US,D,20231003,000000,24.43,24.43,24.18,24.3,413627,0
|
| 207 |
+
DFLV.US,D,20231004,000000,24.29,24.29,24.023,24.27,346627,0
|
| 208 |
+
DFLV.US,D,20231005,000000,24.18,24.245,24.035,24.21,204310,0
|
| 209 |
+
DFLV.US,D,20231006,000000,24.11,24.5399,23.98,24.4,289256,0
|
| 210 |
+
DFLV.US,D,20231009,000000,24.38,24.66,24.375,24.62,90095,0
|
| 211 |
+
DFLV.US,D,20231010,000000,24.69,24.91,24.6748,24.78,390027,0
|
| 212 |
+
DFLV.US,D,20231011,000000,24.75,24.819,24.57,24.74,200812,0
|
| 213 |
+
DFLV.US,D,20231012,000000,24.76,24.76,24.3059,24.45,210049,0
|
| 214 |
+
DFLV.US,D,20231013,000000,24.56,24.66,24.35,24.45,235097,0
|
| 215 |
+
DFLV.US,D,20231016,000000,24.61,24.7795,24.57,24.73,362956,0
|
| 216 |
+
DFLV.US,D,20231017,000000,24.6,24.9955,24.6,24.9,202966,0
|
| 217 |
+
DFLV.US,D,20231018,000000,24.8,24.8,24.4749,24.52,280137,0
|
| 218 |
+
DFLV.US,D,20231019,000000,24.5,24.64,24.24,24.3,230018,0
|
| 219 |
+
DFLV.US,D,20231020,000000,24.23,24.23,23.96,23.96,239109,0
|
| 220 |
+
DFLV.US,D,20231023,000000,23.89,23.98,23.721,23.77,260734,0
|
| 221 |
+
DFLV.US,D,20231024,000000,23.88,23.97,23.77,23.88,207144,0
|
| 222 |
+
DFLV.US,D,20231025,000000,23.74,23.76,23.595,23.62,302597,0
|
| 223 |
+
DFLV.US,D,20231026,000000,23.59,23.77,23.54,23.63,323438,0
|
| 224 |
+
DFLV.US,D,20231027,000000,23.62,23.62,23.2609,23.35,525664,0
|
| 225 |
+
DFLV.US,D,20231030,000000,23.47,23.615,23.36,23.59,460980,0
|
| 226 |
+
DFLV.US,D,20231031,000000,23.58,23.8,23.5701,23.8,376002,0
|
| 227 |
+
DFLV.US,D,20231101,000000,23.85,23.99,23.7525,23.95,693957,0
|
| 228 |
+
DFLV.US,D,20231102,000000,24.1,24.42,24.1,24.42,618447,0
|
| 229 |
+
DFLV.US,D,20231103,000000,24.65,24.82,24.65,24.73,244204,0
|
| 230 |
+
DFLV.US,D,20231106,000000,24.77,24.77,24.496,24.59,212050,0
|
| 231 |
+
DFLV.US,D,20231107,000000,24.5,24.51,24.39,24.47,483476,0
|
| 232 |
+
DFLV.US,D,20231108,000000,24.44,24.45,24.2399,24.32,282865,0
|
| 233 |
+
DFLV.US,D,20231109,000000,24.38,24.41,24.1133,24.15,292114,0
|
| 234 |
+
DFLV.US,D,20231110,000000,24.23,24.46,24.135,24.46,283570,0
|
| 235 |
+
DFLV.US,D,20231113,000000,24.38,24.485,24.33,24.45,305669,0
|
| 236 |
+
DFLV.US,D,20231114,000000,24.75,25.0415,24.75,24.99,277823,0
|
| 237 |
+
DFLV.US,D,20231115,000000,24.96,25.2048,24.96,25.11,252333,0
|
| 238 |
+
DFLV.US,D,20231116,000000,25.04,25.0991,24.87,25.03,527447,0
|
| 239 |
+
DFLV.US,D,20231117,000000,25.12,25.22,25.08,25.22,539855,0
|
| 240 |
+
DFLV.US,D,20231120,000000,25.14,25.3352,25.11,25.29,383983,0
|
| 241 |
+
DFLV.US,D,20231121,000000,25.22,25.275,25.17,25.23,653262,0
|
| 242 |
+
DFLV.US,D,20231122,000000,25.21,25.355,25.185,25.32,295405,0
|
| 243 |
+
DFLV.US,D,20231124,000000,25.29,25.45,25.29,25.39,71448,0
|
| 244 |
+
DFLV.US,D,20231127,000000,25.29,25.34,25.26,25.34,353481,0
|
| 245 |
+
DFLV.US,D,20231128,000000,25.26,25.4,25.24,25.29,421224,0
|
| 246 |
+
DFLV.US,D,20231129,000000,25.42,25.51,25.33,25.38,299236,0
|
| 247 |
+
DFLV.US,D,20231130,000000,25.47,25.635,25.405,25.62,293610,0
|
| 248 |
+
DFLV.US,D,20231201,000000,25.58,25.9302,25.54,25.87,311637,0
|
| 249 |
+
DFLV.US,D,20231204,000000,25.73,25.8972,25.73,25.84,337410,0
|
| 250 |
+
DFLV.US,D,20231205,000000,25.71,25.755,25.59,25.59,312173,0
|
| 251 |
+
DFLV.US,D,20231206,000000,25.71,25.824,25.53,25.58,711697,0
|
| 252 |
+
DFLV.US,D,20231207,000000,25.65,25.73,25.59,25.71,256720,0
|
| 253 |
+
DFLV.US,D,20231208,000000,25.71,25.915,25.71,25.84,338156,0
|
| 254 |
+
DFLV.US,D,20231211,000000,25.91,26.08,25.91,26.07,280367,0
|
| 255 |
+
DFLV.US,D,20231212,000000,26.07,26.1199,25.93,26.08,403694,0
|
| 256 |
+
DFLV.US,D,20231213,000000,26.07,26.5,25.995,26.5,345149,0
|
| 257 |
+
DFLV.US,D,20231214,000000,26.72,27.05,26.72,27.03,366399,0
|
| 258 |
+
DFLV.US,D,20231215,000000,26.92,26.9899,26.7901,26.87,371976,0
|
| 259 |
+
DFLV.US,D,20231218,000000,27.01,27.01,26.8656,26.9,385313,0
|
| 260 |
+
DFLV.US,D,20231219,000000,26.79,26.99,26.75,26.99,327563,0
|
| 261 |
+
DFLV.US,D,20231220,000000,26.91,27.03,26.55,26.57,408546,0
|
| 262 |
+
DFLV.US,D,20231221,000000,26.76,26.85,26.6297,26.81,417587,0
|
| 263 |
+
DFLV.US,D,20231222,000000,26.93,27.039,26.83,26.94,305619,0
|
| 264 |
+
DFLV.US,D,20231226,000000,26.97,27.15,26.9412,27.08,226212,0
|
| 265 |
+
DFLV.US,D,20231227,000000,27.06,27.15,27.045,27.11,275005,0
|
| 266 |
+
DFLV.US,D,20231228,000000,27.07,27.1779,27.07,27.14,358985,0
|
| 267 |
+
DFLV.US,D,20231229,000000,27.1,27.139,26.97,27.05,363019,0
|
| 268 |
+
DFLV.US,D,20240102,000000,26.96,27.249,26.93,27.17,415797,0
|
| 269 |
+
DFLV.US,D,20240103,000000,27.01,27.11,26.865,26.94,233593,0
|
| 270 |
+
DFLV.US,D,20240104,000000,26.96,27.06,26.85,26.88,231880,0
|
| 271 |
+
DFLV.US,D,20240105,000000,26.82,27.1,26.82,26.97,252126,0
|
| 272 |
+
DFLV.US,D,20240108,000000,26.9,27.17,26.8,27.17,721287,0
|
| 273 |
+
DFLV.US,D,20240109,000000,27.04,27.04,26.9152,26.95,810084,0
|
| 274 |
+
DFLV.US,D,20240110,000000,26.929,26.965,26.82,26.94,486844,0
|
| 275 |
+
DFLV.US,D,20240111,000000,26.9,26.9129,26.6952,26.86,228392,0
|
| 276 |
+
DFLV.US,D,20240112,000000,26.97,27.06,26.785,26.85,226660,0
|
| 277 |
+
DFLV.US,D,20240116,000000,26.72,26.72,26.56,26.67,307352,0
|
| 278 |
+
DFLV.US,D,20240117,000000,26.45,26.6099,26.3799,26.48,373591,0
|
| 279 |
+
DFLV.US,D,20240118,000000,26.48,26.559,26.3099,26.54,764354,0
|
| 280 |
+
DFLV.US,D,20240119,000000,26.57,26.84,26.5,26.81,270639,0
|
| 281 |
+
DFLV.US,D,20240122,000000,26.82,26.98,26.82,26.93,201094,0
|
| 282 |
+
DFLV.US,D,20240123,000000,26.93,27.0199,26.88,26.96,270478,0
|
| 283 |
+
DFLV.US,D,20240124,000000,27.12,27.1235,26.94,26.96,703501,0
|
| 284 |
+
DFLV.US,D,20240125,000000,27.135,27.28,27.0401,27.26,310526,0
|
| 285 |
+
DFLV.US,D,20240126,000000,27.32,27.35,27.2199,27.27,194814,0
|
| 286 |
+
DFLV.US,D,20240129,000000,27.25,27.41,27.19,27.41,217832,0
|
| 287 |
+
DFLV.US,D,20240130,000000,27.41,27.63,27.41,27.62,247734,0
|
| 288 |
+
DFLV.US,D,20240131,000000,27.58,27.6,27.25,27.26,304247,0
|
| 289 |
+
DFLV.US,D,20240201,000000,27.32,27.44,27.1037,27.44,380496,0
|
| 290 |
+
DFLV.US,D,20240202,000000,27.35,27.5721,27.26,27.45,263952,0
|
| 291 |
+
DFLV.US,D,20240205,000000,27.28,27.3237,27.1032,27.19,203336,0
|
| 292 |
+
DFLV.US,D,20240206,000000,27.27,27.39,27.2301,27.37,241536,0
|
| 293 |
+
DFLV.US,D,20240207,000000,27.45,27.47,27.31,27.43,408880,0
|
| 294 |
+
DFLV.US,D,20240208,000000,27.36,27.425,27.275,27.39,240310,0
|
| 295 |
+
DFLV.US,D,20240209,000000,27.41,27.41,27.25,27.4,314255,0
|
| 296 |
+
DFLV.US,D,20240212,000000,27.38,27.7099,27.38,27.6,203633,0
|
| 297 |
+
DFLV.US,D,20240213,000000,27.34,27.3825,26.9722,27.18,211215,0
|
| 298 |
+
DFLV.US,D,20240214,000000,27.34,27.42,27.21,27.41,260386,0
|
| 299 |
+
DFLV.US,D,20240215,000000,27.45,27.845,27.45,27.79,202529,0
|
| 300 |
+
DFLV.US,D,20240216,000000,27.73,27.86,27.69,27.71,479444,0
|
| 301 |
+
DFLV.US,D,20240220,000000,27.65,27.73,27.62,27.67,280219,0
|
| 302 |
+
DFLV.US,D,20240221,000000,27.68,27.84,27.63,27.84,286689,0
|
| 303 |
+
DFLV.US,D,20240222,000000,27.92,28.0601,27.84,28.02,189115,0
|
| 304 |
+
DFLV.US,D,20240223,000000,28.06,28.1599,28.01,28.12,175735,0
|
| 305 |
+
DFLV.US,D,20240226,000000,28.1,28.2,28.009,28.02,215204,0
|
| 306 |
+
DFLV.US,D,20240227,000000,28.08,28.14,28.025,28.11,217310,0
|
| 307 |
+
DFLV.US,D,20240228,000000,28.11,28.23,28.0767,28.13,219165,0
|
| 308 |
+
DFLV.US,D,20240229,000000,28.25,28.33,28.145,28.28,237802,0
|
| 309 |
+
DFLV.US,D,20240301,000000,28.3,28.4452,28.25,28.42,180608,0
|
| 310 |
+
DFLV.US,D,20240304,000000,28.44,28.565,28.435,28.47,345105,0
|
| 311 |
+
DFLV.US,D,20240305,000000,28.43,28.629,28.35,28.46,322591,0
|
| 312 |
+
DFLV.US,D,20240306,000000,28.6,28.725,28.53,28.6,304010,0
|
| 313 |
+
DFLV.US,D,20240307,000000,28.75,28.84,28.695,28.75,194422,0
|
| 314 |
+
DFLV.US,D,20240308,000000,28.8,28.92,28.73,28.77,219715,0
|
| 315 |
+
DFLV.US,D,20240311,000000,28.7,28.89,28.62,28.89,311999,0
|
| 316 |
+
DFLV.US,D,20240312,000000,28.92,28.98,28.785,28.95,162414,0
|
| 317 |
+
DFLV.US,D,20240313,000000,29.035,29.12,28.99,29.06,125877,0
|
| 318 |
+
DFLV.US,D,20240314,000000,29.02,29.02,28.69,28.87,264614,0
|
| 319 |
+
DFLV.US,D,20240315,000000,28.74,28.96,28.68,28.905,324844,0
|
| 320 |
+
DFLV.US,D,20240318,000000,29.01,29.05,28.9,29,214068,0
|
| 321 |
+
DFLV.US,D,20240319,000000,28.87,29.0497,28.87,29.03,192459,0
|
| 322 |
+
DFLV.US,D,20240320,000000,28.99,29.34,28.98,29.32,266628,0
|
| 323 |
+
DFLV.US,D,20240321,000000,29.44,29.61,29.4,29.57,242720,0
|
| 324 |
+
DFLV.US,D,20240322,000000,29.59,29.62,29.4098,29.42,345820,0
|
| 325 |
+
DFLV.US,D,20240325,000000,29.4,29.52,29.3929,29.42,234505,0
|
| 326 |
+
DFLV.US,D,20240326,000000,29.46,29.51,29.41,29.43,245354,0
|
| 327 |
+
DFLV.US,D,20240327,000000,29.55,29.83,29.54,29.81,166150,0
|
| 328 |
+
DFLV.US,D,20240328,000000,29.88,30.035,29.86,29.99,338812,0
|
| 329 |
+
DFLV.US,D,20240401,000000,30,30,29.8401,29.87,496166,0
|
| 330 |
+
DFLV.US,D,20240402,000000,29.76,29.77,29.62,29.74,340797,0
|
| 331 |
+
DFLV.US,D,20240403,000000,29.68,29.845,29.68,29.8,236511,0
|
| 332 |
+
DFLV.US,D,20240404,000000,29.98,30.04,29.49,29.52,342343,0
|
| 333 |
+
DFLV.US,D,20240405,000000,29.53,29.839,29.52,29.75,214231,0
|
| 334 |
+
DFLV.US,D,20240408,000000,29.8,29.89,29.7266,29.77,1026734,0
|
| 335 |
+
DFLV.US,D,20240409,000000,29.86,29.88,29.525,29.76,223596,0
|
| 336 |
+
DFLV.US,D,20240410,000000,29.48,29.56,29.25,29.39,239029,0
|
| 337 |
+
DFLV.US,D,20240411,000000,29.45,29.45,29.129,29.29,237183,0
|
| 338 |
+
DFLV.US,D,20240412,000000,29.13,29.17,28.74,28.81,183220,0
|
| 339 |
+
DFLV.US,D,20240415,000000,29.1,29.17,28.58,28.66,195300,0
|
| 340 |
+
DFLV.US,D,20240416,000000,28.73,28.73,28.39,28.51,239591,0
|
| 341 |
+
DFLV.US,D,20240417,000000,28.6,28.65,28.3152,28.37,238536,0
|
| 342 |
+
DFLV.US,D,20240418,000000,28.52,28.645,28.3466,28.4,268792,0
|
| 343 |
+
DFLV.US,D,20240419,000000,28.46,28.67,28.46,28.63,2982916,0
|
| 344 |
+
DFLV.US,D,20240422,000000,28.68,28.9899,28.58,28.83,442344,0
|
| 345 |
+
DFLV.US,D,20240423,000000,28.9,29.1241,28.85,29.08,266057,0
|
| 346 |
+
DFLV.US,D,20240424,000000,29.01,29.07,28.89,29.05,667078,0
|
| 347 |
+
DFLV.US,D,20240425,000000,28.91,29.03,28.685,28.98,595805,0
|
| 348 |
+
DFLV.US,D,20240426,000000,28.91,29.079,28.83,28.96,343944,0
|
| 349 |
+
DFLV.US,D,20240429,000000,29.02,29.18,29.02,29.15,239326,0
|
| 350 |
+
DFLV.US,D,20240430,000000,29.02,29.06,28.675,28.69,352359,0
|
| 351 |
+
DFLV.US,D,20240501,000000,28.63,28.88,28.483,28.54,594909,0
|
| 352 |
+
DFLV.US,D,20240502,000000,28.71,28.75,28.43,28.67,357509,0
|
| 353 |
+
DFLV.US,D,20240503,000000,28.83,28.86,28.63,28.77,350058,0
|
| 354 |
+
DFLV.US,D,20240506,000000,28.94,29.0498,28.9257,29.03,213529,0
|
| 355 |
+
DFLV.US,D,20240507,000000,29.05,29.14,29.04,29.06,271186,0
|
| 356 |
+
DFLV.US,D,20240508,000000,28.97,29.19,28.9531,29.11,322888,0
|
| 357 |
+
DFLV.US,D,20240509,000000,29.1,29.365,29.1,29.35,328907,0
|
| 358 |
+
DFLV.US,D,20240510,000000,29.44,29.47,29.3799,29.41,164599,0
|
| 359 |
+
DFLV.US,D,20240513,000000,29.53,29.595,29.385,29.4,185966,0
|
| 360 |
+
DFLV.US,D,20240514,000000,29.48,29.539,29.4,29.52,242076,0
|
| 361 |
+
DFLV.US,D,20240515,000000,29.66,29.74,29.56,29.74,227310,0
|
| 362 |
+
DFLV.US,D,20240516,000000,29.72,29.74,29.59,29.59,271035,0
|
| 363 |
+
DFLV.US,D,20240517,000000,29.64,29.73,29.6016,29.71,198215,0
|
| 364 |
+
DFLV.US,D,20240520,000000,29.72,29.7699,29.56,29.59,229244,0
|
| 365 |
+
DFLV.US,D,20240521,000000,29.54,29.61,29.51,29.57,250309,0
|
| 366 |
+
DFLV.US,D,20240522,000000,29.51,29.58,29.365,29.44,278761,0
|
| 367 |
+
DFLV.US,D,20240523,000000,29.49,29.49,29.07,29.11,231556,0
|
| 368 |
+
DFLV.US,D,20240524,000000,29.21,29.305,29.2,29.28,168055,0
|
| 369 |
+
DFLV.US,D,20240528,000000,29.24,29.255,29,29.095,300492,0
|
| 370 |
+
DFLV.US,D,20240529,000000,28.88,28.88,28.72,28.73,439640,0
|
| 371 |
+
DFLV.US,D,20240530,000000,28.73,28.925,28.715,28.92,267460,0
|
| 372 |
+
DFLV.US,D,20240531,000000,28.93,29.41,28.9,29.41,337756,0
|
| 373 |
+
DFLV.US,D,20240603,000000,29.41,29.41,28.891,29.15,573850,0
|
| 374 |
+
DFLV.US,D,20240604,000000,29.01,29.01,28.785,28.93,231530,0
|
| 375 |
+
DFLV.US,D,20240605,000000,28.98,29.06,28.8214,29.06,368481,0
|
| 376 |
+
DFLV.US,D,20240606,000000,29.02,29.12,28.92,28.99,531143,0
|
| 377 |
+
DFLV.US,D,20240607,000000,28.93,29.16,28.85,29.01,546711,0
|
| 378 |
+
DFLV.US,D,20240610,000000,28.88,29.04,28.839,29.01,443999,0
|
| 379 |
+
DFLV.US,D,20240611,000000,28.92,28.92,28.67,28.79,402987,0
|
| 380 |
+
DFLV.US,D,20240612,000000,29.05,29.09,28.73,28.81,355642,0
|
| 381 |
+
DFLV.US,D,20240613,000000,28.78,28.78,28.5,28.71,315793,0
|
| 382 |
+
DFLV.US,D,20240614,000000,28.5,28.575,28.3199,28.5,269326,0
|
| 383 |
+
DFLV.US,D,20240617,000000,28.5,28.73,28.4,28.72,352792,0
|
| 384 |
+
DFLV.US,D,20240618,000000,28.63,28.77,28.62,28.73,279038,0
|
| 385 |
+
DFLV.US,D,20240620,000000,28.72,28.885,28.65,28.85,410267,0
|
| 386 |
+
DFLV.US,D,20240621,000000,28.94,28.94,28.64,28.82,474605,0
|
| 387 |
+
DFLV.US,D,20240624,000000,28.87,29.17,28.86,29.06,400536,0
|
| 388 |
+
DFLV.US,D,20240625,000000,29.05,29.05,28.77,28.88,361533,0
|
| 389 |
+
DFLV.US,D,20240626,000000,28.77,28.77,28.61,28.745,375697,0
|
| 390 |
+
DFLV.US,D,20240627,000000,28.7,28.735,28.62,28.71,338631,0
|
| 391 |
+
DFLV.US,D,20240628,000000,28.86,29,28.75,28.91,320932,0
|
| 392 |
+
DFLV.US,D,20240701,000000,29,29.1,28.7019,28.76,458444,0
|
| 393 |
+
DFLV.US,D,20240702,000000,28.7152,28.84,28.68,28.83,335422,0
|
| 394 |
+
DFLV.US,D,20240703,000000,28.88,28.94,28.79,28.83,199460,0
|
| 395 |
+
DFLV.US,D,20240705,000000,28.86,28.86,28.57,28.7,251046,0
|
| 396 |
+
DFLV.US,D,20240708,000000,28.72,28.87,28.665,28.73,265930,0
|
| 397 |
+
DFLV.US,D,20240709,000000,28.69,28.915,28.6666,28.71,385526,0
|
| 398 |
+
DFLV.US,D,20240710,000000,28.74,29.02,28.74,29.02,340093,0
|
| 399 |
+
DFLV.US,D,20240711,000000,29.09,29.35,29.0501,29.34,316765,0
|
| 400 |
+
DFLV.US,D,20240712,000000,29.41,29.62,29.36,29.47,240061,0
|
| 401 |
+
DFLV.US,D,20240715,000000,29.57,29.8499,29.57,29.7,335557,0
|
| 402 |
+
DFLV.US,D,20240716,000000,29.75,30.24,29.705,30.24,279230,0
|
| 403 |
+
DFLV.US,D,20240717,000000,30.13,30.4,30.13,30.28,470700,0
|
| 404 |
+
DFLV.US,D,20240718,000000,30.22,30.51,29.98,30.05,307342,0
|
| 405 |
+
DFLV.US,D,20240719,000000,29.99,29.99,29.685,29.705,113345,0
|
| 406 |
+
DFLV.US,D,20240722,000000,29.75,29.815,29.5213,29.79,577363,0
|
| 407 |
+
DFLV.US,D,20240723,000000,29.72,29.745,29.6063,29.62,288616,0
|
| 408 |
+
DFLV.US,D,20240724,000000,29.61,29.73,29.445,29.48,415857,0
|
| 409 |
+
DFLV.US,D,20240725,000000,29.49,29.97,29.49,29.64,282992,0
|
| 410 |
+
DFLV.US,D,20240726,000000,29.91,30.165,29.91,30.09,378882,0
|
| 411 |
+
DFLV.US,D,20240729,000000,30.14,30.1467,29.89,30.03,345526,0
|
| 412 |
+
DFLV.US,D,20240730,000000,30.1,30.31,30.1,30.21,254902,0
|
| 413 |
+
DFLV.US,D,20240731,000000,30.42,30.59,30.27,30.33,404698,0
|
| 414 |
+
DFLV.US,D,20240801,000000,30.33,30.38,29.68,29.81,563669,0
|
| 415 |
+
DFLV.US,D,20240802,000000,29.47,29.515,28.93,29.14,338938,0
|
| 416 |
+
DFLV.US,D,20240805,000000,28.51,28.68,28.23,28.48,503201,0
|
| 417 |
+
DFLV.US,D,20240806,000000,28.53,28.995,28.47,28.64,493903,0
|
| 418 |
+
DFLV.US,D,20240807,000000,28.97,29.129,28.49,28.53,426994,0
|
| 419 |
+
DFLV.US,D,20240808,000000,28.68,29.08,28.67,29.07,319620,0
|
| 420 |
+
DFLV.US,D,20240809,000000,29.04,29.145,28.864,29.1,362893,0
|
| 421 |
+
DFLV.US,D,20240812,000000,29.16,29.18,28.9213,28.95,345851,0
|
| 422 |
+
DFLV.US,D,20240813,000000,29.04,29.22,28.95,29.21,361557,0
|
| 423 |
+
DFLV.US,D,20240814,000000,29.21,29.4013,29.21,29.3,401957,0
|
| 424 |
+
DFLV.US,D,20240815,000000,29.62,29.755,29.5563,29.73,364479,0
|
| 425 |
+
DFLV.US,D,20240816,000000,29.65,29.84,29.65,29.84,278564,0
|
| 426 |
+
DFLV.US,D,20240819,000000,29.85,30.04,29.85,30.03,298576,0
|
| 427 |
+
DFLV.US,D,20240820,000000,30,30,29.8102,29.84,462690,0
|
| 428 |
+
DFLV.US,D,20240821,000000,29.96,30.015,29.8599,29.97,321914,0
|
| 429 |
+
DFLV.US,D,20240822,000000,29.99,30.08,29.8887,29.95,408796,0
|
| 430 |
+
DFLV.US,D,20240823,000000,30.09,30.41,30.09,30.37,280794,0
|
| 431 |
+
DFLV.US,D,20240826,000000,30.51,30.625,30.405,30.46,222586,0
|
| 432 |
+
DFLV.US,D,20240827,000000,30.4,30.45,30.32,30.41,308684,0
|
| 433 |
+
DFLV.US,D,20240828,000000,30.3,30.465,30.1963,30.32,276207,0
|
| 434 |
+
DFLV.US,D,20240829,000000,30.49,30.64,30.23,30.49,289666,0
|
| 435 |
+
DFLV.US,D,20240830,000000,30.56,30.77,30.41,30.73,205780,0
|
| 436 |
+
DFLV.US,D,20240903,000000,30.57,30.57,30.175,30.27,263371,0
|
| 437 |
+
DFLV.US,D,20240904,000000,30.24,30.41,30.0901,30.16,226258,0
|
| 438 |
+
DFLV.US,D,20240905,000000,30.18,30.18,29.84,29.9,324397,0
|
| 439 |
+
DFLV.US,D,20240906,000000,29.93,30.06,29.51,29.57,304805,0
|
| 440 |
+
DFLV.US,D,20240909,000000,29.7,30.0326,29.7,29.86,307009,0
|
| 441 |
+
DFLV.US,D,20240910,000000,29.95,29.95,29.425,29.62,407884,0
|
| 442 |
+
DFLV.US,D,20240911,000000,29.52,29.625,29.02,29.57,379559,0
|
| 443 |
+
DFLV.US,D,20240912,000000,29.61,29.8,29.4399,29.77,241381,0
|
| 444 |
+
DFLV.US,D,20240913,000000,29.89,30.07,29.89,29.97,240458,0
|
| 445 |
+
DFLV.US,D,20240916,000000,30.13,30.3,30.09,30.3,382650,0
|
| 446 |
+
DFLV.US,D,20240917,000000,30.21,30.39,30.16,30.26,331718,0
|
| 447 |
+
DFLV.US,D,20240918,000000,30.3,30.588,30.1769,30.23,365501,0
|
| 448 |
+
DFLV.US,D,20240919,000000,30.66,30.7799,30.4499,30.67,996572,0
|
| 449 |
+
DFLV.US,D,20240920,000000,30.55,30.55,30.35,30.48,289017,0
|
| 450 |
+
DFLV.US,D,20240923,000000,30.58,30.65,30.515,30.63,255980,0
|
| 451 |
+
DFLV.US,D,20240924,000000,30.68,30.7367,30.57,30.67,266158,0
|
| 452 |
+
DFLV.US,D,20240925,000000,30.67,30.69,30.35,30.41,332532,0
|
| 453 |
+
DFLV.US,D,20240926,000000,30.52,30.6399,30.52,30.62,306101,0
|
| 454 |
+
DFLV.US,D,20240927,000000,30.73,30.935,30.694,30.78,338658,0
|
| 455 |
+
DFLV.US,D,20240930,000000,30.67,30.855,30.53,30.81,316716,0
|
| 456 |
+
DFLV.US,D,20241001,000000,30.8,30.8301,30.6,30.73,367793,0
|
| 457 |
+
DFLV.US,D,20241002,000000,30.74,30.85,30.655,30.72,293503,0
|
| 458 |
+
DFLV.US,D,20241003,000000,30.62,30.68,30.46,30.65,272310,0
|
| 459 |
+
DFLV.US,D,20241004,000000,30.87,30.98,30.73,30.96,332906,0
|
| 460 |
+
DFLV.US,D,20241007,000000,30.9,30.93,30.695,30.8,266868,0
|
| 461 |
+
DFLV.US,D,20241008,000000,30.8,30.8,30.625,30.71,249286,0
|
| 462 |
+
DFLV.US,D,20241009,000000,30.69,31.015,30.6602,30.97,204327,0
|
| 463 |
+
DFLV.US,D,20241010,000000,30.93,30.9911,30.845,30.89,270473,0
|
| 464 |
+
DFLV.US,D,20241011,000000,30.99,31.32,30.99,31.27,311516,0
|
| 465 |
+
DFLV.US,D,20241014,000000,31.27,31.485,31.195,31.46,334194,0
|
| 466 |
+
DFLV.US,D,20241015,000000,31.35,31.52,31.2,31.24,256083,0
|
| 467 |
+
DFLV.US,D,20241016,000000,31.34,31.53,31.3235,31.48,280824,0
|
| 468 |
+
DFLV.US,D,20241017,000000,31.5,31.55,31.45,31.51,308770,0
|
| 469 |
+
DFLV.US,D,20241018,000000,31.52,31.585,31.4001,31.56,201771,0
|
| 470 |
+
DFLV.US,D,20241021,000000,31.55,31.55,31.2298,31.25,279300,0
|
| 471 |
+
DFLV.US,D,20241022,000000,31.15,31.185,31,31.13,292971,0
|
| 472 |
+
DFLV.US,D,20241023,000000,31.04,31.165,30.8823,31.04,217920,0
|
| 473 |
+
DFLV.US,D,20241024,000000,31.15,31.15,30.9242,31.03,267069,0
|
| 474 |
+
DFLV.US,D,20241025,000000,31.2,31.21,30.83,30.84,199582,0
|
| 475 |
+
DFLV.US,D,20241028,000000,30.88,31.09,30.88,31.05,274171,0
|
| 476 |
+
DFLV.US,D,20241029,000000,30.94,31.03,30.85,30.86,338595,0
|
| 477 |
+
DFLV.US,D,20241030,000000,30.78,31.07,30.78,30.88,350393,0
|
| 478 |
+
DFLV.US,D,20241031,000000,30.88,30.92,30.65,30.66,403409,0
|
| 479 |
+
DFLV.US,D,20241101,000000,30.82,30.92,30.63,30.63,277126,0
|
| 480 |
+
DFLV.US,D,20241104,000000,30.69,30.8007,30.56,30.64,375859,0
|
| 481 |
+
DFLV.US,D,20241105,000000,30.65,30.95,30.65,30.95,288146,0
|
| 482 |
+
DFLV.US,D,20241106,000000,31.94,32.2109,31.78,32.18,384573,0
|
| 483 |
+
DFLV.US,D,20241107,000000,32.17,32.17,31.9,31.95,409526,0
|
| 484 |
+
DFLV.US,D,20241108,000000,31.96,32.11,31.88,32.02,331348,0
|
| 485 |
+
DFLV.US,D,20241111,000000,32.24,32.42,32.2,32.29,205628,0
|
| 486 |
+
DFLV.US,D,20241112,000000,32.25,32.3033,32.0156,32.08,405353,0
|
| 487 |
+
DFLV.US,D,20241113,000000,32.11,32.2368,32.03,32.1,408707,0
|
| 488 |
+
DFLV.US,D,20241114,000000,32.189,32.205,31.8999,31.91,384903,0
|
| 489 |
+
DFLV.US,D,20241115,000000,31.94,31.98,31.715,31.76,393484,0
|
| 490 |
+
DFLV.US,D,20241118,000000,31.7815,31.975,31.7815,31.88,400381,0
|
| 491 |
+
DFLV.US,D,20241119,000000,31.576,31.78,31.57,31.68,349332,0
|
| 492 |
+
DFLV.US,D,20241120,000000,31.734,31.81,31.59,31.77,359392,0
|
| 493 |
+
DFLV.US,D,20241121,000000,31.865,32.255,31.82,32.15,249418,0
|
| 494 |
+
DFLV.US,D,20241122,000000,32.22,32.4766,32.17,32.43,320068,0
|
| 495 |
+
DFLV.US,D,20241125,000000,32.6354,32.7801,32.5975,32.62,340198,0
|
| 496 |
+
DFLV.US,D,20241126,000000,32.6,32.6,32.4,32.53,367868,0
|
| 497 |
+
DFLV.US,D,20241127,000000,32.6764,32.72,32.5298,32.53,292723,0
|
| 498 |
+
DFLV.US,D,20241129,000000,32.6509,32.71,32.5701,32.61,71946,0
|
| 499 |
+
DFLV.US,D,20241202,000000,32.55,32.62,32.38,32.47,387450,0
|
| 500 |
+
DFLV.US,D,20241203,000000,32.58,32.58,32.315,32.32,377272,0
|
| 501 |
+
DFLV.US,D,20241204,000000,32.3299,32.3299,32.025,32.145,445456,0
|
| 502 |
+
DFLV.US,D,20241205,000000,32.1725,32.23,32.055,32.06,416087,0
|
| 503 |
+
DFLV.US,D,20241206,000000,32.1,32.14,31.895,31.9,388904,0
|
| 504 |
+
DFLV.US,D,20241209,000000,32,32.025,31.7071,31.72,440386,0
|
| 505 |
+
DFLV.US,D,20241210,000000,31.6,31.71,31.44,31.52,556355,0
|
| 506 |
+
DFLV.US,D,20241211,000000,31.594,31.62,31.4297,31.45,1168272,0
|
| 507 |
+
DFLV.US,D,20241212,000000,31.445,31.4999,31.3,31.3,451805,0
|
| 508 |
+
DFLV.US,D,20241213,000000,31.2823,31.3,31.11,31.14,464299,0
|
| 509 |
+
DFLV.US,D,20241216,000000,31.105,31.175,30.8728,30.91,515490,0
|
| 510 |
+
DFLV.US,D,20241217,000000,30.6186,30.69,30.46,30.55,646159,0
|
| 511 |
+
DFLV.US,D,20241218,000000,30.4901,30.64,29.745,29.76,1523340,0
|
| 512 |
+
DFLV.US,D,20241219,000000,29.95,30.06,29.61,29.61,954226,0
|
| 513 |
+
DFLV.US,D,20241220,000000,29.57,30.165,29.55,29.99,685956,0
|
| 514 |
+
DFLV.US,D,20241223,000000,29.92,30.1168,29.794,30.07,728783,0
|
| 515 |
+
DFLV.US,D,20241224,000000,30.06,30.325,30.05,30.32,276373,0
|
| 516 |
+
DFLV.US,D,20241226,000000,30.2175,30.4082,30.19,30.37,402808,0
|
| 517 |
+
DFLV.US,D,20241227,000000,30.23,30.46,30.065,30.21,403531,0
|
| 518 |
+
DFLV.US,D,20241230,000000,29.93,30.055,29.72,29.9,744465,0
|
| 519 |
+
DFLV.US,D,20241231,000000,30.065,30.15,29.91,30.03,627629,0
|
| 520 |
+
DFLV.US,D,20250102,000000,30.2277,30.305,29.85,29.98,643886,0
|
| 521 |
+
DFLV.US,D,20250103,000000,30.11,30.26,29.9374,30.21,379487,0
|
| 522 |
+
DFLV.US,D,20250106,000000,30.38,30.58,30.2018,30.25,511675,0
|
| 523 |
+
DFLV.US,D,20250107,000000,30.4,30.5,30.15,30.26,487403,0
|
| 524 |
+
DFLV.US,D,20250108,000000,30.11,30.28,30,30.28,531460,0
|
| 525 |
+
DFLV.US,D,20250110,000000,30.125,30.2188,29.7858,29.84,592021,0
|
| 526 |
+
DFLV.US,D,20250113,000000,29.8,30.23,29.76,30.21,555884,0
|
| 527 |
+
DFLV.US,D,20250114,000000,30.32,30.51,30.22,30.51,585468,0
|
| 528 |
+
DFLV.US,D,20250115,000000,30.9186,30.9561,30.7799,30.89,623910,0
|
| 529 |
+
DFLV.US,D,20250116,000000,30.81,31.0401,30.8,31.015,458814,0
|
| 530 |
+
DFLV.US,D,20250117,000000,31.12,31.2999,31.11,31.23,395688,0
|
| 531 |
+
DFLV.US,D,20250121,000000,31.37,31.56,31.33,31.51,1307919,0
|
| 532 |
+
DFLV.US,D,20250122,000000,31.5,31.52,31.365,31.38,467539,0
|
| 533 |
+
DFLV.US,D,20250123,000000,31.44,31.565,31.355,31.525,475833,0
|
| 534 |
+
DFLV.US,D,20250124,000000,31.57,31.5948,31.45,31.51,439434,0
|
| 535 |
+
DFLV.US,D,20250127,000000,31.53,31.71,31.45,31.71,428109,0
|
| 536 |
+
DFLV.US,D,20250128,000000,31.63,31.68,31.41,31.465,610293,0
|
| 537 |
+
DFLV.US,D,20250129,000000,31.5495,31.6799,31.39,31.44,874147,0
|
| 538 |
+
DFLV.US,D,20250130,000000,31.56,31.7157,31.425,31.63,514706,0
|
| 539 |
+
DFLV.US,D,20250131,000000,31.61,31.66,31.295,31.33,680912,0
|
| 540 |
+
DFLV.US,D,20250203,000000,30.94,31.3,30.77,31.16,463193,0
|
| 541 |
+
DFLV.US,D,20250204,000000,31.19,31.3964,31.16,31.33,407858,0
|
| 542 |
+
DFLV.US,D,20250205,000000,31.41,31.51,31.22,31.51,385415,0
|
| 543 |
+
DFLV.US,D,20250206,000000,31.57,31.61,31.26,31.42,479037,0
|
| 544 |
+
DFLV.US,D,20250207,000000,31.47,31.5,31.215,31.25,936635,0
|
| 545 |
+
DFLV.US,D,20250210,000000,31.35,31.41,31.205,31.3,441962,0
|
| 546 |
+
DFLV.US,D,20250211,000000,31.24,31.3901,31.19,31.37,431471,0
|
| 547 |
+
DFLV.US,D,20250212,000000,31.065,31.2278,31.0499,31.1,646786,0
|
| 548 |
+
DFLV.US,D,20250213,000000,31.23,31.415,31.12,31.38,752980,0
|
| 549 |
+
DFLV.US,D,20250214,000000,31.49,31.61,31.43,31.46,398716,0
|
| 550 |
+
DFLV.US,D,20250218,000000,31.44,31.65,31.42,31.65,468759,0
|
| 551 |
+
DFLV.US,D,20250219,000000,31.56,31.78,31.54,31.77,700894,0
|
| 552 |
+
DFLV.US,D,20250220,000000,31.7151,31.72,31.45,31.63,474680,0
|
| 553 |
+
DFLV.US,D,20250221,000000,31.54,31.56,31.1233,31.17,504709,0
|
| 554 |
+
DFLV.US,D,20250224,000000,31.25,31.345,31.12,31.23,526040,0
|
| 555 |
+
DFLV.US,D,20250225,000000,31.32,31.39,31.015,31.22,829166,0
|
| 556 |
+
DFLV.US,D,20250226,000000,31.21,31.3,30.9816,31.03,477068,0
|
| 557 |
+
DFLV.US,D,20250227,000000,31.06,31.34,30.96,30.96,602004,0
|
| 558 |
+
DFLV.US,D,20250228,000000,31.07,31.43,30.9,31.41,611266,0
|
| 559 |
+
DFLV.US,D,20250303,000000,31.53,31.62,30.7899,30.96,470748,0
|
| 560 |
+
DFLV.US,D,20250304,000000,30.7,30.76,30.24,30.31,632494,0
|
| 561 |
+
DFLV.US,D,20250305,000000,30.33,30.68,30.15,30.59,542606,0
|
| 562 |
+
DFLV.US,D,20250306,000000,30.37,30.6099,30.23,30.48,446170,0
|
| 563 |
+
DFLV.US,D,20250307,000000,30.4,30.78,30.32,30.71,988109,0
|
| 564 |
+
DFLV.US,D,20250310,000000,30.47,30.69,30.06,30.29,552740,0
|
| 565 |
+
DFLV.US,D,20250311,000000,30.2471,30.2471,29.745,29.9,833906,0
|
| 566 |
+
DFLV.US,D,20250312,000000,29.9,30.03,29.575,29.755,760091,0
|
| 567 |
+
DFLV.US,D,20250313,000000,29.79,29.94,29.4767,29.56,603998,0
|
| 568 |
+
DFLV.US,D,20250314,000000,29.76,30.195,29.7201,30.16,475411,0
|
| 569 |
+
DFLV.US,D,20250317,000000,30.12,30.615,30.12,30.53,453211,0
|
| 570 |
+
DFLV.US,D,20250318,000000,30.54,30.55,30.34,30.51,506837,0
|
| 571 |
+
DFLV.US,D,20250319,000000,30.5,30.85,30.47,30.7,506360,0
|
| 572 |
+
DFLV.US,D,20250320,000000,30.55,30.7983,30.508,30.65,399008,0
|
| 573 |
+
DFLV.US,D,20250321,000000,30.37,30.5559,30.25,30.53,396314,0
|
| 574 |
+
DFLV.US,D,20250324,000000,30.74,30.99,30.73,30.93,353479,0
|
| 575 |
+
DFLV.US,D,20250325,000000,30.9049,30.9466,30.73,30.84,682467,0
|
| 576 |
+
DFLV.US,D,20250326,000000,30.96,31.105,30.76,30.84,475752,0
|
| 577 |
+
DFLV.US,D,20250327,000000,30.72,30.905,30.605,30.73,515303,0
|
| 578 |
+
DFLV.US,D,20250328,000000,30.73,30.73,30.205,30.29,544734,0
|
| 579 |
+
DFLV.US,D,20250331,000000,30.1588,30.67,30.04,30.57,473382,0
|
| 580 |
+
DFLV.US,D,20250401,000000,30.5099,30.595,30.19,30.5,536351,0
|
| 581 |
+
DFLV.US,D,20250402,000000,30.33,30.75,30.24,30.66,560083,0
|
| 582 |
+
DFLV.US,D,20250403,000000,29.87,29.935,29.1863,29.23,749912,0
|
| 583 |
+
DFLV.US,D,20250404,000000,28.3809,28.47,27.36,27.43,2590952,0
|
| 584 |
+
DFLV.US,D,20250407,000000,26.595,28.12,26.26,27.27,2215119,0
|
| 585 |
+
DFLV.US,D,20250408,000000,28.0495,28.15,26.4815,26.9,1848269,0
|
| 586 |
+
DFLV.US,D,20250409,000000,26.5219,28.985,26.43,28.86,1161362,0
|
| 587 |
+
DFLV.US,D,20250410,000000,28.25,28.38,27.2284,27.88,1012989,0
|
| 588 |
+
DFLV.US,D,20250411,000000,27.63,28.43,27.57,28.32,1037974,0
|
| 589 |
+
DFLV.US,D,20250414,000000,28.6657,28.72,28.3135,28.58,810802,0
|
| 590 |
+
DFLV.US,D,20250415,000000,28.632,28.83,28.46,28.46,839147,0
|
| 591 |
+
DFLV.US,D,20250416,000000,28.45,28.65,28.01,28.16,1918513,0
|
| 592 |
+
DFLV.US,D,20250417,000000,28.145,28.4799,28.07,28.24,857743,0
|
| 593 |
+
DFLV.US,D,20250421,000000,28.0729,28.09,27.45,27.7,817481,0
|
| 594 |
+
DFLV.US,D,20250422,000000,27.955,28.41,27.955,28.37,998392,0
|
| 595 |
+
DFLV.US,D,20250423,000000,28.81,29.15,28.49,28.55,927269,0
|
| 596 |
+
DFLV.US,D,20250424,000000,28.52,29.07,28.51,29.01,650774,0
|
| 597 |
+
DFLV.US,D,20250425,000000,28.9,28.925,28.69,28.91,762227,0
|
| 598 |
+
DFLV.US,D,20250428,000000,29.07,29.135,28.7499,28.98,571433,0
|
| 599 |
+
DFLV.US,D,20250429,000000,28.89,29.175,28.81,29.08,673165,0
|
| 600 |
+
DFLV.US,D,20250430,000000,28.6292,29.155,28.51,29.08,721078,0
|
| 601 |
+
DFLV.US,D,20250501,000000,28.95,29.275,28.9265,29.03,560327,0
|
| 602 |
+
DFLV.US,D,20250502,000000,29.415,29.58,29.26,29.51,571588,0
|
| 603 |
+
DFLV.US,D,20250505,000000,29.3,29.5165,29.23,29.34,550430,0
|
| 604 |
+
DFLV.US,D,20250506,000000,29.16,29.36,29.055,29.14,478922,0
|
| 605 |
+
DFLV.US,D,20250507,000000,29.24,29.36,29.07,29.22,943542,0
|
| 606 |
+
DFLV.US,D,20250508,000000,29.4,29.82,29.38,29.525,548987,0
|
| 607 |
+
DFLV.US,D,20250509,000000,29.69,29.7,29.47,29.54,792261,0
|
| 608 |
+
DFLV.US,D,20250512,000000,30.325,30.41,30.12,30.32,482511,0
|
| 609 |
+
DFLV.US,D,20250513,000000,30.21,30.37,30.19,30.22,647760,0
|
| 610 |
+
DFLV.US,D,20250514,000000,30.15,30.22,29.95,29.98,519394,0
|
| 611 |
+
DFLV.US,D,20250515,000000,29.9172,30.225,29.87,30.21,675294,0
|
| 612 |
+
DFLV.US,D,20250516,000000,30.175,30.4964,30.17,30.47,504054,0
|
| 613 |
+
DFLV.US,D,20250519,000000,30.26,30.51,30.25,30.48,602659,0
|
| 614 |
+
DFLV.US,D,20250520,000000,30.43,30.49,30.2738,30.36,498635,0
|
| 615 |
+
DFLV.US,D,20250521,000000,30.18,30.19,29.7699,29.78,643724,0
|
| 616 |
+
DFLV.US,D,20250522,000000,29.67,29.83,29.52,29.67,678954,0
|
| 617 |
+
DFLV.US,D,20250523,000000,29.415,29.655,29.34,29.56,631741,0
|
| 618 |
+
DFLV.US,D,20250527,000000,29.8,30.055,29.72,30.03,732879,0
|
| 619 |
+
DFLV.US,D,20250528,000000,30.05,30.0599,29.72,29.75,632803,0
|
| 620 |
+
DFLV.US,D,20250529,000000,29.84,29.89,29.6,29.89,567399,0
|
| 621 |
+
DFLV.US,D,20250530,000000,29.79,29.945,29.63,29.86,752577,0
|
| 622 |
+
DFLV.US,D,20250602,000000,29.82,29.9052,29.575,29.89,711240,0
|
| 623 |
+
DFLV.US,D,20250603,000000,29.84,30.1499,29.77,30.12,683392,0
|
| 624 |
+
DFLV.US,D,20250604,000000,30.17,30.225,29.97,29.97,586702,0
|
| 625 |
+
DFLV.US,D,20250605,000000,30.06,30.1,29.86,29.96,525612,0
|
| 626 |
+
DFLV.US,D,20250606,000000,30.2,30.34,30.2,30.33,561251,0
|
| 627 |
+
DFLV.US,D,20250609,000000,30.395,30.5299,30.28,30.39,889196,0
|
| 628 |
+
DFLV.US,D,20250610,000000,30.4472,30.68,30.44,30.6,957357,0
|
| 629 |
+
DFLV.US,D,20250611,000000,30.56,30.64,30.43,30.56,750327,0
|
| 630 |
+
DFLV.US,D,20250612,000000,30.39,30.66,30.35,30.66,555926,0
|
| 631 |
+
DFLV.US,D,20250613,000000,30.5,30.63,30.315,30.4,1194563,0
|
| 632 |
+
DFLV.US,D,20250616,000000,30.5,30.72,30.5,30.65,778353,0
|
| 633 |
+
DFLV.US,D,20250617,000000,30.52,30.635,30.36,30.4,560283,0
|
| 634 |
+
DFLV.US,D,20250618,000000,30.4,30.61,30.39,30.42,764304,0
|
| 635 |
+
DFLV.US,D,20250620,000000,30.57,30.65,30.4309,30.53,713927,0
|
| 636 |
+
DFLV.US,D,20250623,000000,30.5412,30.695,30.32,30.67,1026059,0
|
| 637 |
+
DFLV.US,D,20250624,000000,30.613,30.795,30.59,30.72,489115,0
|
| 638 |
+
DFLV.US,D,20250625,000000,30.65,30.7,30.545,30.6,754669,0
|
| 639 |
+
DFLV.US,D,20250626,000000,30.675,30.89,30.675,30.88,674163,0
|
| 640 |
+
DFLV.US,D,20250627,000000,30.855,31.02,30.7567,30.93,593828,0
|
| 641 |
+
DFLV.US,D,20250630,000000,30.955,31.075,30.915,31.02,695769,0
|
| 642 |
+
DFLV.US,D,20250701,000000,31.02,31.56,31.02,31.47,657745,0
|
| 643 |
+
DFLV.US,D,20250702,000000,31.48,31.5499,31.32,31.52,627486,0
|
| 644 |
+
DFLV.US,D,20250703,000000,31.57,31.745,31.57,31.7,492947,0
|
| 645 |
+
DFLV.US,D,20250707,000000,31.59,31.645,31.2,31.38,902563,0
|
| 646 |
+
DFLV.US,D,20250708,000000,31.33,31.58,31.33,31.48,878630,0
|
| 647 |
+
DFLV.US,D,20250709,000000,31.5769,31.58,31.35,31.5,549082,0
|
| 648 |
+
DFLV.US,D,20250710,000000,31.484,31.81,31.46,31.73,843183,0
|
| 649 |
+
DFLV.US,D,20250711,000000,31.53,31.61,31.44,31.53,474380,0
|
| 650 |
+
DFLV.US,D,20250714,000000,31.45,31.545,31.37,31.53,801309,0
|
| 651 |
+
DFLV.US,D,20250715,000000,31.52,31.57,31.05,31.07,893892,0
|
| 652 |
+
DFLV.US,D,20250716,000000,31.13,31.205,30.84,31.13,1448826,0
|
| 653 |
+
DFLV.US,D,20250717,000000,31.09,31.355,31.09,31.34,1117296,0
|
| 654 |
+
DFLV.US,D,20250718,000000,31.41,31.46,31.19,31.26,719427,0
|
| 655 |
+
DFLV.US,D,20250721,000000,31.37,31.455,31.2,31.2,682982,0
|
| 656 |
+
DFLV.US,D,20250722,000000,31.37,31.62,31.28,31.6,868127,0
|
| 657 |
+
DFLV.US,D,20250723,000000,31.73,31.965,31.7,31.96,896788,0
|
| 658 |
+
DFLV.US,D,20250724,000000,31.88,32.04,31.84,31.87,964745,0
|
| 659 |
+
DFLV.US,D,20250725,000000,31.895,32.0154,31.77,32.01,684806,0
|
| 660 |
+
DFLV.US,D,20250728,000000,31.94,31.98,31.8048,31.84,464386,0
|
| 661 |
+
DFLV.US,D,20250729,000000,31.86,31.925,31.73,31.8,657558,0
|
| 662 |
+
DFLV.US,D,20250730,000000,31.75,31.795,31.4047,31.53,729437,0
|
| 663 |
+
DFLV.US,D,20250731,000000,31.41,31.63,31.22,31.29,1177895,0
|
| 664 |
+
DFLV.US,D,20250801,000000,31.07,31.08,30.65,30.84,1121185,0
|
| 665 |
+
DFLV.US,D,20250804,000000,30.97,31.14,30.96,31.14,610817,0
|
| 666 |
+
DFLV.US,D,20250805,000000,31.2,31.225,30.955,31.17,695139,0
|
| 667 |
+
DFLV.US,D,20250806,000000,31.195,31.24,31.075,31.09,746349,0
|
| 668 |
+
DFLV.US,D,20250807,000000,31.31,31.38,30.98,31.08,566635,0
|
| 669 |
+
DFLV.US,D,20250808,000000,31.185,31.36,31.155,31.33,1337604,0
|
| 670 |
+
DFLV.US,D,20250811,000000,31.4199,31.49,31.165,31.21,631838,0
|
| 671 |
+
DFLV.US,D,20250812,000000,31.37,31.6468,31.34,31.62,477900,0
|
| 672 |
+
DFLV.US,D,20250813,000000,31.67,32.005,31.66,31.99,1682907,0
|
| 673 |
+
DFLV.US,D,20250814,000000,31.76,31.92,31.69,31.9,1045970,0
|
| 674 |
+
DFLV.US,D,20250815,000000,31.9982,32.04,31.84,31.86,893457,0
|
| 675 |
+
DFLV.US,D,20250818,000000,31.84,31.9572,31.8,31.88,843255,0
|
| 676 |
+
DFLV.US,D,20250819,000000,31.89,32.15,31.85,32.01,785655,0
|
| 677 |
+
DFLV.US,D,20250820,000000,31.995,32.11,31.91,32.05,771816,0
|
| 678 |
+
DFLV.US,D,20250821,000000,31.925,32.0672,31.84,31.97,646486,0
|
| 679 |
+
DFLV.US,D,20250822,000000,32.15,32.63,32.15,32.54,744815,0
|
| 680 |
+
DFLV.US,D,20250825,000000,32.5678,32.5696,32.35,32.35,555526,0
|
| 681 |
+
DFLV.US,D,20250826,000000,32.31,32.4399,32.28,32.41,787088,0
|
| 682 |
+
DFLV.US,D,20250827,000000,32.41,32.6,32.37,32.57,666443,0
|
| 683 |
+
DFLV.US,D,20250828,000000,32.57,32.63,32.43,32.59,849607,0
|
| 684 |
+
DFLV.US,D,20250829,000000,32.58,32.72,32.49,32.63,923884,0
|
| 685 |
+
DFLV.US,D,20250902,000000,32.37,32.465,32.2,32.46,678796,0
|
| 686 |
+
DFLV.US,D,20250903,000000,32.395,32.5,32.175,32.31,716558,0
|
| 687 |
+
DFLV.US,D,20250904,000000,32.35,32.58,32.23,32.56,773491,0
|
| 688 |
+
DFLV.US,D,20250905,000000,32.58,32.74,32.305,32.43,1025311,0
|
| 689 |
+
DFLV.US,D,20250908,000000,32.345,32.43,32.175,32.4,1133319,0
|
| 690 |
+
DFLV.US,D,20250909,000000,32.4,32.51,32.36,32.41,1416270,0
|
| 691 |
+
DFLV.US,D,20250910,000000,32.34,32.56,32.29,32.44,991090,0
|
| 692 |
+
DFLV.US,D,20250911,000000,32.51,32.92,32.49,32.91,966406,0
|
| 693 |
+
DFLV.US,D,20250912,000000,32.82,32.93,32.68,32.68,830525,0
|
| 694 |
+
DFLV.US,D,20250915,000000,32.72,32.77,32.5755,32.6,690518,0
|
| 695 |
+
DFLV.US,D,20250916,000000,32.64,32.71,32.48,32.61,795617,0
|
| 696 |
+
DFLV.US,D,20250917,000000,32.63,32.99,32.51,32.73,1183520,0
|
| 697 |
+
DFLV.US,D,20250918,000000,32.73,32.9462,32.71,32.86,1395950,0
|
| 698 |
+
DFLV.US,D,20250919,000000,32.8572,32.93,32.665,32.78,853722,0
|
| 699 |
+
DFLV.US,D,20250922,000000,32.635,32.805,32.61,32.74,1233185,0
|
| 700 |
+
DFLV.US,D,20250923,000000,32.66,32.965,32.63,32.71,1456151,0
|
| 701 |
+
DFLV.US,D,20250924,000000,32.77,32.835,32.6135,32.63,759714,0
|
| 702 |
+
DFLV.US,D,20250925,000000,32.54,32.58,32.375,32.48,942349,0
|
| 703 |
+
DFLV.US,D,20250926,000000,32.61,32.84,32.6,32.8,1913332,0
|
| 704 |
+
DFLV.US,D,20250929,000000,32.875,32.94,32.69,32.81,614419,0
|
| 705 |
+
DFLV.US,D,20250930,000000,32.81,32.915,32.64,32.9,1055743,0
|
| 706 |
+
DFLV.US,D,20251001,000000,32.83,32.925,32.765,32.87,657314,0
|
| 707 |
+
DFLV.US,D,20251002,000000,32.845,32.98,32.735,32.88,647687,0
|
| 708 |
+
DFLV.US,D,20251003,000000,32.97,33.245,32.94,33.12,864862,0
|
| 709 |
+
DFLV.US,D,20251006,000000,33.25,33.29,33.085,33.14,856866,0
|
| 710 |
+
DFLV.US,D,20251007,000000,33.16,33.23,32.92,33.01,640164,0
|
| 711 |
+
DFLV.US,D,20251008,000000,33.05,33.18,32.93,33.09,857579,0
|
| 712 |
+
DFLV.US,D,20251009,000000,33.12,33.235,32.78,32.85,650698,0
|
| 713 |
+
DFLV.US,D,20251010,000000,32.89,32.95,32.065,32.08,968729,0
|
| 714 |
+
DFLV.US,D,20251013,000000,32.39,32.5099,32.28,32.4,406912,0
|
| 715 |
+
DFLV.US,D,20251014,000000,32.19,32.85,32.15,32.68,499004,0
|
| 716 |
+
DFLV.US,D,20251015,000000,32.805,32.99,32.46,32.72,685029,0
|
| 717 |
+
DFLV.US,D,20251016,000000,32.79,32.8,32.265,32.36,840120,0
|
| 718 |
+
DFLV.US,D,20251017,000000,32.37,32.55,32.3199,32.47,686660,0
|
| 719 |
+
DFLV.US,D,20251020,000000,32.65,32.89,32.63,32.84,461324,0
|
| 720 |
+
DFLV.US,D,20251021,000000,32.9,33.065,32.828,32.95,468754,0
|
| 721 |
+
DFLV.US,D,20251022,000000,32.89,32.97,32.66,32.82,916039,0
|
| 722 |
+
DFLV.US,D,20251023,000000,32.885,32.99,32.8,32.95,518835,0
|
| 723 |
+
DFLV.US,D,20251024,000000,33.1101,33.205,33.0735,33.09,598326,0
|
| 724 |
+
DFLV.US,D,20251027,000000,33.22,33.245,33.1099,33.22,816969,0
|
| 725 |
+
DFLV.US,D,20251028,000000,33.16,33.2258,33.03,33.03,1081774,0
|
| 726 |
+
DFLV.US,D,20251029,000000,32.92,33.1,32.73,32.84,1323181,0
|
| 727 |
+
DFLV.US,D,20251030,000000,32.69,33.0199,32.69,32.72,1304699,0
|
| 728 |
+
DFLV.US,D,20251031,000000,32.63,32.92,32.6,32.82,1071092,0
|
| 729 |
+
DFLV.US,D,20251103,000000,32.84,32.86,32.44,32.75,777788,0
|
| 730 |
+
DFLV.US,D,20251104,000000,32.46,32.65,32.4,32.55,980489,0
|
| 731 |
+
DFLV.US,D,20251105,000000,32.53,32.88,32.53,32.75,767615,0
|
| 732 |
+
DFLV.US,D,20251106,000000,32.87,32.9,32.58,32.65,1587659,0
|
| 733 |
+
DFLV.US,D,20251107,000000,32.5756,32.89,32.51,32.89,2304925,0
|
| 734 |
+
DFLV.US,D,20251110,000000,33.04,33.19,32.85,33.12,2548756,0
|
| 735 |
+
DFLV.US,D,20251111,000000,33.21,33.445,33.1665,33.35,866693,0
|
| 736 |
+
DFLV.US,D,20251112,000000,33.43,33.68,33.41,33.56,837823,0
|
| 737 |
+
DFLV.US,D,20251113,000000,33.555,33.6199,33.1545,33.21,2519040,0
|
| 738 |
+
DFLV.US,D,20251114,000000,33.04,33.2899,32.92,33.11,2223342,0
|
| 739 |
+
DFLV.US,D,20251117,000000,33.02,33.16,32.56,32.66,636179,0
|
| 740 |
+
DFLV.US,D,20251118,000000,32.52,32.855,32.49,32.68,1371210,0
|
| 741 |
+
DFLV.US,D,20251119,000000,32.6,32.75,32.475,32.61,745318,0
|
| 742 |
+
DFLV.US,D,20251120,000000,32.97,33,32.155,32.18,933686,0
|
| 743 |
+
DFLV.US,D,20251121,000000,32.31,32.87,32.23,32.69,1012820,0
|
| 744 |
+
DFLV.US,D,20251124,000000,32.71,32.9199,32.61,32.83,759735,0
|
| 745 |
+
DFLV.US,D,20251125,000000,32.96,33.2851,32.87,33.24,1261396,0
|
| 746 |
+
DFLV.US,D,20251126,000000,33.224,33.575,33.224,33.45,882224,0
|
| 747 |
+
DFLV.US,D,20251128,000000,33.51,33.74,33.51,33.68,176312,0
|
| 748 |
+
DFLV.US,D,20251201,000000,33.5999,33.76,33.495,33.51,404488,0
|
| 749 |
+
DFLV.US,D,20251202,000000,33.54,33.56,33.35,33.48,467741,0
|
| 750 |
+
DFLV.US,D,20251203,000000,33.53,33.8799,33.53,33.84,625634,0
|
| 751 |
+
DFLV.US,D,20251204,000000,33.86,33.975,33.785,33.88,720066,0
|
| 752 |
+
DFLV.US,D,20251205,000000,33.9,34.11,33.89,33.94,529609,0
|
| 753 |
+
DFLV.US,D,20251208,000000,33.92,33.975,33.74,33.79,531081,0
|
| 754 |
+
DFLV.US,D,20251209,000000,33.84,34.0082,33.69,33.69,544624,0
|
| 755 |
+
DFLV.US,D,20251210,000000,33.7299,34.365,33.7045,34.31,680390,0
|
| 756 |
+
DFLV.US,D,20251211,000000,34.32,34.6485,34.29,34.61,647964,0
|
| 757 |
+
DFLV.US,D,20251212,000000,34.66,34.71,34.335,34.41,607825,0
|
| 758 |
+
DFLV.US,D,20251215,000000,34.5285,34.58,34.34,34.45,744519,0
|
| 759 |
+
DFLV.US,D,20251216,000000,34.3,34.34,33.87,33.98,726449,0
|
| 760 |
+
DFLV.US,D,20251217,000000,34.03,34.16,33.86,33.91,1137604,0
|
| 761 |
+
DFLV.US,D,20251218,000000,34.1,34.19,33.84,33.92,1609799,0
|
| 762 |
+
DFLV.US,D,20251219,000000,34,34.23,33.94,34.12,614797,0
|
| 763 |
+
DFLV.US,D,20251222,000000,34.26,34.455,34.22,34.43,851104,0
|
| 764 |
+
DFLV.US,D,20251223,000000,34.455,34.48,34.375,34.44,780790,0
|
| 765 |
+
DFLV.US,D,20251224,000000,34.43,34.65,34.43,34.6,412064,0
|
| 766 |
+
DFLV.US,D,20251226,000000,34.59,34.61,34.4714,34.58,463083,0
|
| 767 |
+
DFLV.US,D,20251229,000000,34.54,34.605,34.45,34.51,478879,0
|
| 768 |
+
DFLV.US,D,20251230,000000,34.5474,34.555,34.4616,34.49,586301,0
|
| 769 |
+
DFLV.US,D,20251231,000000,34.475,34.48,34.21,34.21,553298,0
|
| 770 |
+
DFLV.US,D,20260102,000000,34.28,34.66,34.15,34.63,719590,0
|
| 771 |
+
DFLV.US,D,20260105,000000,34.82,35.2099,34.78,35.11,1132244,0
|
| 772 |
+
DFLV.US,D,20260106,000000,35.13,35.44,35.1,35.4,775292,0
|
| 773 |
+
DFLV.US,D,20260107,000000,35.37,35.385,34.92,34.96,355825,0
|
| 774 |
+
DFLV.US,D,20260108,000000,35.02,35.3699,34.92,35.29,513046,0
|
| 775 |
+
DFLV.US,D,20260109,000000,35.382,35.5168,35.29,35.44,625029,0
|
| 776 |
+
DFLV.US,D,20260112,000000,35.31,35.43,35.2,35.41,508412,0
|
| 777 |
+
DFLV.US,D,20260113,000000,35.49,35.519,35.18,35.26,1602120,0
|
| 778 |
+
DFLV.US,D,20260114,000000,35.255,35.47,35.24,35.45,945566,0
|
| 779 |
+
DFLV.US,D,20260115,000000,35.54,35.6978,35.46,35.6,761767,0
|
| 780 |
+
DFLV.US,D,20260116,000000,35.71,35.71,35.4705,35.51,933830,0
|
| 781 |
+
DFLV.US,D,20260120,000000,35.25,35.4099,35.03,35.09,675840,0
|
| 782 |
+
DFLV.US,D,20260121,000000,35.365,35.8099,35.28,35.68,1415868,0
|
| 783 |
+
DFLV.US,D,20260122,000000,35.83,35.94,35.7139,35.79,621129,0
|
| 784 |
+
DFLV.US,D,20260123,000000,35.729,35.765,35.485,35.61,788361,0
|
| 785 |
+
DFLV.US,D,20260126,000000,35.72,35.795,35.635,35.71,630405,0
|
| 786 |
+
DFLV.US,D,20260127,000000,35.6,35.72,35.59,35.7,623976,0
|
| 787 |
+
DFLV.US,D,20260128,000000,35.79,35.89,35.69,35.78,592374,0
|
| 788 |
+
DFLV.US,D,20260129,000000,35.99,36.18,35.655,35.95,869579,0
|
| 789 |
+
DFLV.US,D,20260130,000000,35.91,35.99,35.57,35.89,857635,0
|
| 790 |
+
DFLV.US,D,20260202,000000,35.77,36.225,35.76,36.2,875741,0
|
| 791 |
+
DFLV.US,D,20260203,000000,36.22,36.56,36.1,36.41,974267,0
|
| 792 |
+
DFLV.US,D,20260204,000000,36.51,36.725,36.42,36.59,1450633,0
|
| 793 |
+
DFLV.US,D,20260205,000000,36.3401,36.53,36.1499,36.23,827677,0
|
| 794 |
+
DFLV.US,D,20260206,000000,36.6,37.035,36.45,36.99,623822,0
|
| 795 |
+
DFLV.US,D,20260209,000000,36.96,37.11,36.8245,37.03,426826,0
|
| 796 |
+
DFLV.US,D,20260210,000000,37.02,37.14,36.915,36.96,618805,0
|
| 797 |
+
DFLV.US,D,20260211,000000,37.235,37.33,37.04,37.23,804174,0
|
| 798 |
+
DFLV.US,D,20260212,000000,37.325,37.45,36.56,36.66,1265313,0
|
| 799 |
+
DFLV.US,D,20260213,000000,36.616,37.03,36.42,36.91,738629,0
|
| 800 |
+
DFLV.US,D,20260217,000000,36.93,36.94,36.54,36.81,1345836,0
|
| 801 |
+
DFLV.US,D,20260218,000000,36.86,37.215,36.86,37.12,544680,0
|
daily/us/nyse etfs/1/dfsi.us.txt
ADDED
|
@@ -0,0 +1,825 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFSI.US,D,20221103,000000,24.61,24.8,24.545,24.5799,806826,0
|
| 3 |
+
DFSI.US,D,20221104,000000,25.51,25.575,25.235,25.5336,121341,0
|
| 4 |
+
DFSI.US,D,20221107,000000,25.64,25.79,25.64,25.6696,52474,0
|
| 5 |
+
DFSI.US,D,20221108,000000,26.0751,26.16,25.86,26.0351,45652,0
|
| 6 |
+
DFSI.US,D,20221109,000000,25.97,26.09,25.62,25.65,83227,0
|
| 7 |
+
DFSI.US,D,20221110,000000,26.66,27.81,26.66,27.1312,606368,0
|
| 8 |
+
DFSI.US,D,20221111,000000,27.37,27.84,27.37,27.725,78000,0
|
| 9 |
+
DFSI.US,D,20221114,000000,27.52,27.67,27.437,27.437,37975,0
|
| 10 |
+
DFSI.US,D,20221115,000000,27.78,27.905,27.32,27.5142,71053,0
|
| 11 |
+
DFSI.US,D,20221116,000000,27.65,27.65,27.35,27.45,92487,0
|
| 12 |
+
DFSI.US,D,20221117,000000,27.15,27.42,27.14,27.3673,152792,0
|
| 13 |
+
DFSI.US,D,20221118,000000,27.51,27.54,27.34,27.49,86755,0
|
| 14 |
+
DFSI.US,D,20221121,000000,27.25,27.32,27.16,27.29,55575,0
|
| 15 |
+
DFSI.US,D,20221122,000000,27.41,27.6897,27.41,27.62,103413,0
|
| 16 |
+
DFSI.US,D,20221123,000000,27.7085,28.06,27.7085,27.9768,33042,0
|
| 17 |
+
DFSI.US,D,20221125,000000,28.05,28.17,28.03,28.0881,3540,0
|
| 18 |
+
DFSI.US,D,20221128,000000,28.13,28.13,27.68,27.7206,46716,0
|
| 19 |
+
DFSI.US,D,20221129,000000,27.82,27.82,27.6499,27.7074,24501,0
|
| 20 |
+
DFSI.US,D,20221130,000000,27.87,28.325,27.65,28.19,90101,0
|
| 21 |
+
DFSI.US,D,20221201,000000,28.55,28.61,28.39,28.5198,58668,0
|
| 22 |
+
DFSI.US,D,20221202,000000,28.3099,28.64,28.3099,28.5264,126530,0
|
| 23 |
+
DFSI.US,D,20221205,000000,28.35,28.39,28.07,28.09,78889,0
|
| 24 |
+
DFSI.US,D,20221206,000000,28.08,28.08,27.85,27.9597,54838,0
|
| 25 |
+
DFSI.US,D,20221207,000000,28.03,28.11,27.9301,28.01,96525,0
|
| 26 |
+
DFSI.US,D,20221208,000000,27.9,28.21,27.9,28.0719,73116,0
|
| 27 |
+
DFSI.US,D,20221209,000000,28.07,28.36,28.07,28.1574,47776,0
|
| 28 |
+
DFSI.US,D,20221212,000000,28.08,28.27,28.02,28.2034,115722,0
|
| 29 |
+
DFSI.US,D,20221213,000000,28.84,28.85,28.47,28.6353,47095,0
|
| 30 |
+
DFSI.US,D,20221214,000000,28.71,28.79,28.52,28.6092,32990,0
|
| 31 |
+
DFSI.US,D,20221215,000000,28.15,28.15,27.76,27.8685,37282,0
|
| 32 |
+
DFSI.US,D,20221216,000000,27.67,27.75,27.48,27.69,63832,0
|
| 33 |
+
DFSI.US,D,20221219,000000,27.7,27.7,27.4497,27.5499,42825,0
|
| 34 |
+
DFSI.US,D,20221220,000000,27.67,27.68,27.51,27.5794,56195,0
|
| 35 |
+
DFSI.US,D,20221221,000000,27.7,27.95,27.7,27.84,88274,0
|
| 36 |
+
DFSI.US,D,20221222,000000,27.78,27.78,27.41,27.667,48303,0
|
| 37 |
+
DFSI.US,D,20221223,000000,27.73,27.785,27.54,27.7492,66749,0
|
| 38 |
+
DFSI.US,D,20221227,000000,27.874,27.875,27.7,27.7934,81541,0
|
| 39 |
+
DFSI.US,D,20221228,000000,27.88,27.88,27.4965,27.5118,40005,0
|
| 40 |
+
DFSI.US,D,20221229,000000,27.91,28.08,27.91,27.99,123288,0
|
| 41 |
+
DFSI.US,D,20221230,000000,27.81,27.86,27.68,27.7864,65208,0
|
| 42 |
+
DFSI.US,D,20230103,000000,28.06,28.12,27.8529,27.9396,45269,0
|
| 43 |
+
DFSI.US,D,20230104,000000,28.37,28.45,28.26,28.3884,46752,0
|
| 44 |
+
DFSI.US,D,20230105,000000,28.25,28.25,28.04,28.1,56250,0
|
| 45 |
+
DFSI.US,D,20230106,000000,28.14,28.8113,28.14,28.7764,17249,0
|
| 46 |
+
DFSI.US,D,20230109,000000,28.99,29.194,28.91,28.91,45205,0
|
| 47 |
+
DFSI.US,D,20230110,000000,28.92,29,28.81,29,31823,0
|
| 48 |
+
DFSI.US,D,20230111,000000,29.1,29.1599,29,29.15,36864,0
|
| 49 |
+
DFSI.US,D,20230112,000000,29.285,29.61,29.13,29.59,54141,0
|
| 50 |
+
DFSI.US,D,20230113,000000,29.28,29.71,29.28,29.71,8704,0
|
| 51 |
+
DFSI.US,D,20230117,000000,29.76,29.8597,29.7503,29.81,36962,0
|
| 52 |
+
DFSI.US,D,20230118,000000,30.17,30.2,29.7798,29.7798,48038,0
|
| 53 |
+
DFSI.US,D,20230119,000000,29.65,29.7399,29.55,29.64,11650,0
|
| 54 |
+
DFSI.US,D,20230120,000000,29.77,29.99,29.75,29.99,24237,0
|
| 55 |
+
DFSI.US,D,20230123,000000,29.77,30.11,29.77,30.09,34138,0
|
| 56 |
+
DFSI.US,D,20230124,000000,30.01,30.15,29.89,30.11,29969,0
|
| 57 |
+
DFSI.US,D,20230125,000000,30.07,30.28,29.95,30.26,40409,0
|
| 58 |
+
DFSI.US,D,20230126,000000,30.38,30.38,30.13,30.31,16057,0
|
| 59 |
+
DFSI.US,D,20230127,000000,30.24,30.38,30.1799,30.27,69674,0
|
| 60 |
+
DFSI.US,D,20230130,000000,30.24,30.31,30.1055,30.11,40176,0
|
| 61 |
+
DFSI.US,D,20230131,000000,30.01,30.31,30.01,30.28,66112,0
|
| 62 |
+
DFSI.US,D,20230201,000000,30.23,30.6875,30.17,30.57,19362,0
|
| 63 |
+
DFSI.US,D,20230202,000000,30.61,30.8099,30.53,30.66,29810,0
|
| 64 |
+
DFSI.US,D,20230203,000000,30.35,30.51,30.27,30.33,15603,0
|
| 65 |
+
DFSI.US,D,20230206,000000,30.06,30.06,29.89,29.99,103348,0
|
| 66 |
+
DFSI.US,D,20230207,000000,29.82,30.2,29.73,30.15,25923,0
|
| 67 |
+
DFSI.US,D,20230208,000000,30.17,30.17,29.96,29.99,42741,0
|
| 68 |
+
DFSI.US,D,20230209,000000,30.55,30.55,30,30.02,47595,0
|
| 69 |
+
DFSI.US,D,20230210,000000,29.9,29.9,29.7079,29.83,13411,0
|
| 70 |
+
DFSI.US,D,20230213,000000,29.8816,30.125,29.8816,30.09,28181,0
|
| 71 |
+
DFSI.US,D,20230214,000000,30.11,30.27,29.94,30.15,62571,0
|
| 72 |
+
DFSI.US,D,20230215,000000,29.74,30.04,29.74,30.02,17967,0
|
| 73 |
+
DFSI.US,D,20230216,000000,29.85,30.11,29.815,29.94,21217,0
|
| 74 |
+
DFSI.US,D,20230217,000000,29.81,30.04,29.77,30.02,22270,0
|
| 75 |
+
DFSI.US,D,20230221,000000,29.85,29.85,29.62,29.64,32747,0
|
| 76 |
+
DFSI.US,D,20230222,000000,29.6,29.6,29.39,29.45,36461,0
|
| 77 |
+
DFSI.US,D,20230223,000000,29.56,29.64,29.37,29.59,14575,0
|
| 78 |
+
DFSI.US,D,20230224,000000,29.16,29.19,29.07,29.16,56332,0
|
| 79 |
+
DFSI.US,D,20230227,000000,29.47,29.6,29.47,29.495,8131,0
|
| 80 |
+
DFSI.US,D,20230228,000000,29.47,29.49,29.34,29.34,14641,0
|
| 81 |
+
DFSI.US,D,20230301,000000,29.589,29.589,29.4,29.4815,36076,0
|
| 82 |
+
DFSI.US,D,20230302,000000,29.3,29.53,29.22,29.51,648776,0
|
| 83 |
+
DFSI.US,D,20230303,000000,29.67,29.98,29.65,29.9,28724,0
|
| 84 |
+
DFSI.US,D,20230306,000000,29.85,29.96,29.8,29.85,48331,0
|
| 85 |
+
DFSI.US,D,20230307,000000,29.48,29.64,29.2802,29.34,40565,0
|
| 86 |
+
DFSI.US,D,20230308,000000,29.46,29.53,29.3699,29.43,42909,0
|
| 87 |
+
DFSI.US,D,20230309,000000,29.4899,29.58,29.18,29.18,49195,0
|
| 88 |
+
DFSI.US,D,20230310,000000,29.2,29.26,28.86,28.87,141715,0
|
| 89 |
+
DFSI.US,D,20230313,000000,28.55,28.88,28.5187,28.68,36858,0
|
| 90 |
+
DFSI.US,D,20230314,000000,28.96,29.06,28.82,29.0121,19792,0
|
| 91 |
+
DFSI.US,D,20230315,000000,28.04,28.19,27.87,28.17,177649,0
|
| 92 |
+
DFSI.US,D,20230316,000000,28.06,28.63,28.06,28.61,144756,0
|
| 93 |
+
DFSI.US,D,20230317,000000,28.29,28.37,28.2,28.27,51447,0
|
| 94 |
+
DFSI.US,D,20230320,000000,28.57,28.78,28.57,28.7,55644,0
|
| 95 |
+
DFSI.US,D,20230321,000000,29.2,29.2,28.93,29.04,79650,0
|
| 96 |
+
DFSI.US,D,20230322,000000,29.0187,29.46,28.9,28.9,68915,0
|
| 97 |
+
DFSI.US,D,20230323,000000,29.19,29.365,28.85,28.95,93588,0
|
| 98 |
+
DFSI.US,D,20230324,000000,28.71,28.898,28.61,28.87,111946,0
|
| 99 |
+
DFSI.US,D,20230327,000000,29.21,29.21,29.01,29.18,35085,0
|
| 100 |
+
DFSI.US,D,20230328,000000,29.26,29.26,29.06,29.11,62741,0
|
| 101 |
+
DFSI.US,D,20230329,000000,29.44,29.519,29.38,29.51,75091,0
|
| 102 |
+
DFSI.US,D,20230330,000000,29.99,29.99,29.82,29.89,33791,0
|
| 103 |
+
DFSI.US,D,20230331,000000,29.97,30.05,29.96,30.05,37466,0
|
| 104 |
+
DFSI.US,D,20230403,000000,30.08,30.23,30.03,30.23,18496,0
|
| 105 |
+
DFSI.US,D,20230404,000000,30.21,30.34,30.16,30.22,19083,0
|
| 106 |
+
DFSI.US,D,20230405,000000,29.98,30.0458,29.846,29.96,25250,0
|
| 107 |
+
DFSI.US,D,20230406,000000,29.91,30.09,29.82,29.97,19159,0
|
| 108 |
+
DFSI.US,D,20230410,000000,29.74,30,29.74,29.98,10884,0
|
| 109 |
+
DFSI.US,D,20230411,000000,30.13,30.1944,30.11,30.12,14527,0
|
| 110 |
+
DFSI.US,D,20230412,000000,30.311,30.43,30.31,30.33,24030,0
|
| 111 |
+
DFSI.US,D,20230413,000000,30.61,30.8,30.61,30.77,8242,0
|
| 112 |
+
DFSI.US,D,20230414,000000,30.81,30.82,30.53,30.63,34726,0
|
| 113 |
+
DFSI.US,D,20230417,000000,30.69,30.69,30.46,30.58,21131,0
|
| 114 |
+
DFSI.US,D,20230418,000000,30.9,30.9,30.7,30.765,18408,0
|
| 115 |
+
DFSI.US,D,20230419,000000,30.7,30.7,30.6,30.61,21420,0
|
| 116 |
+
DFSI.US,D,20230420,000000,30.59,30.72,30.565,30.6,16766,0
|
| 117 |
+
DFSI.US,D,20230421,000000,30.64,30.8,30.58,30.79,29761,0
|
| 118 |
+
DFSI.US,D,20230424,000000,30.81,30.8896,30.79,30.87,66987,0
|
| 119 |
+
DFSI.US,D,20230425,000000,30.66,30.66,30.42,30.43,55641,0
|
| 120 |
+
DFSI.US,D,20230426,000000,30.5729,30.59,30.3571,30.43,25805,0
|
| 121 |
+
DFSI.US,D,20230427,000000,30.46,30.8495,30.46,30.84,57378,0
|
| 122 |
+
DFSI.US,D,20230428,000000,30.5,30.87,30.5,30.82,13540,0
|
| 123 |
+
DFSI.US,D,20230501,000000,30.91,30.96,30.7901,30.81,16176,0
|
| 124 |
+
DFSI.US,D,20230502,000000,30.62,30.62,30.35,30.53,46079,0
|
| 125 |
+
DFSI.US,D,20230503,000000,30.6532,30.83,30.55,30.55,37559,0
|
| 126 |
+
DFSI.US,D,20230504,000000,30.5036,30.57,30.43,30.52,62053,0
|
| 127 |
+
DFSI.US,D,20230505,000000,30.78,31.0081,30.7717,30.93,32334,0
|
| 128 |
+
DFSI.US,D,20230508,000000,31.14,31.14,30.97,30.97,26985,0
|
| 129 |
+
DFSI.US,D,20230509,000000,30.83,30.95,30.71,30.882,21840,0
|
| 130 |
+
DFSI.US,D,20230510,000000,30.85,30.8922,30.64,30.81,38125,0
|
| 131 |
+
DFSI.US,D,20230511,000000,30.63,30.75,30.55,30.75,23316,0
|
| 132 |
+
DFSI.US,D,20230512,000000,30.85,30.85,30.56,30.66,29521,0
|
| 133 |
+
DFSI.US,D,20230515,000000,30.79,30.9,30.71,30.89,24132,0
|
| 134 |
+
DFSI.US,D,20230516,000000,30.79,30.79,30.59,30.59,65734,0
|
| 135 |
+
DFSI.US,D,20230517,000000,30.52,30.72,30.49,30.69,12970,0
|
| 136 |
+
DFSI.US,D,20230518,000000,30.596,30.64,30.49,30.61,55433,0
|
| 137 |
+
DFSI.US,D,20230519,000000,30.69,30.81,30.69,30.81,45662,0
|
| 138 |
+
DFSI.US,D,20230522,000000,30.82,30.885,30.74,30.81,57974,0
|
| 139 |
+
DFSI.US,D,20230523,000000,30.55,30.5572,30.32,30.32,28277,0
|
| 140 |
+
DFSI.US,D,20230524,000000,30.03,30.03,29.835,29.84,60583,0
|
| 141 |
+
DFSI.US,D,20230525,000000,29.89,29.89,29.72,29.8,12009,0
|
| 142 |
+
DFSI.US,D,20230526,000000,29.955,30.0756,29.9001,30.03,14636,0
|
| 143 |
+
DFSI.US,D,20230530,000000,30.23,30.23,29.744,29.77,22236,0
|
| 144 |
+
DFSI.US,D,20230531,000000,29.53,29.55,29.33,29.55,21098,0
|
| 145 |
+
DFSI.US,D,20230601,000000,29.73,29.98,29.67,29.91,48948,0
|
| 146 |
+
DFSI.US,D,20230602,000000,30.34,30.38,30.275,30.37,60790,0
|
| 147 |
+
DFSI.US,D,20230605,000000,30.25,30.27,30.17,30.19,40142,0
|
| 148 |
+
DFSI.US,D,20230606,000000,30.25,30.69,30.235,30.4239,89287,0
|
| 149 |
+
DFSI.US,D,20230607,000000,30.37,30.4399,30.13,30.16,64148,0
|
| 150 |
+
DFSI.US,D,20230608,000000,30.29,30.4262,30.2801,30.4,41533,0
|
| 151 |
+
DFSI.US,D,20230609,000000,30.3901,30.4185,30.35,30.38,12334,0
|
| 152 |
+
DFSI.US,D,20230612,000000,30.49,30.5849,30.47,30.54,25361,0
|
| 153 |
+
DFSI.US,D,20230613,000000,30.92,30.92,30.79,30.82,159436,0
|
| 154 |
+
DFSI.US,D,20230614,000000,31.04,31.06,30.8156,30.9,22447,0
|
| 155 |
+
DFSI.US,D,20230615,000000,30.85,31.19,30.85,31.13,30852,0
|
| 156 |
+
DFSI.US,D,20230616,000000,31.37,31.37,31.07,31.07,21280,0
|
| 157 |
+
DFSI.US,D,20230620,000000,30.78,30.78,30.63,30.69,36567,0
|
| 158 |
+
DFSI.US,D,20230621,000000,30.35,30.5171,30.27,30.39,68288,0
|
| 159 |
+
DFSI.US,D,20230622,000000,30.18,30.26,30.16,30.21,19681,0
|
| 160 |
+
DFSI.US,D,20230623,000000,29.745,29.86,29.68,29.78,38976,0
|
| 161 |
+
DFSI.US,D,20230626,000000,29.8,29.885,29.8,29.81,26945,0
|
| 162 |
+
DFSI.US,D,20230627,000000,29.815,30.1,29.815,30.09,56272,0
|
| 163 |
+
DFSI.US,D,20230628,000000,30.11,30.18,30.06,30.09,44739,0
|
| 164 |
+
DFSI.US,D,20230629,000000,30.0708,30.09,30,30.08,31200,0
|
| 165 |
+
DFSI.US,D,20230630,000000,30.32,30.58,30.32,30.45,26849,0
|
| 166 |
+
DFSI.US,D,20230703,000000,30.45,30.4715,30.3921,30.4609,5646,0
|
| 167 |
+
DFSI.US,D,20230705,000000,30.18,30.19,30.0501,30.11,70525,0
|
| 168 |
+
DFSI.US,D,20230706,000000,29.72,29.72,29.47,29.59,46825,0
|
| 169 |
+
DFSI.US,D,20230707,000000,29.77,30.0499,29.7529,29.88,13447,0
|
| 170 |
+
DFSI.US,D,20230710,000000,29.94,30.04,29.9,30,30955,0
|
| 171 |
+
DFSI.US,D,20230711,000000,30.2171,30.3,30.085,30.28,24432,0
|
| 172 |
+
DFSI.US,D,20230712,000000,30.65,30.8693,30.615,30.84,46145,0
|
| 173 |
+
DFSI.US,D,20230713,000000,31.125,31.34,31.12,31.31,35880,0
|
| 174 |
+
DFSI.US,D,20230714,000000,31.29,31.29,31.06,31.12,47838,0
|
| 175 |
+
DFSI.US,D,20230717,000000,31.03,31.1549,31.03,31.09,27639,0
|
| 176 |
+
DFSI.US,D,20230718,000000,31.19,31.37,31.19,31.3,37890,0
|
| 177 |
+
DFSI.US,D,20230719,000000,31.41,31.45,31.25,31.35,57646,0
|
| 178 |
+
DFSI.US,D,20230720,000000,31.215,31.215,31.09,31.09,39828,0
|
| 179 |
+
DFSI.US,D,20230721,000000,31.1,31.2,31.0663,31.09,12018,0
|
| 180 |
+
DFSI.US,D,20230724,000000,31.07,31.153,31.035,31.06,15844,0
|
| 181 |
+
DFSI.US,D,20230725,000000,31.11,31.18,31.09,31.16,36968,0
|
| 182 |
+
DFSI.US,D,20230726,000000,31.1,31.245,31.02,31.22,44911,0
|
| 183 |
+
DFSI.US,D,20230727,000000,31.53,31.53,31.06,31.06,19107,0
|
| 184 |
+
DFSI.US,D,20230728,000000,31.3999,31.42,31.27,31.27,28093,0
|
| 185 |
+
DFSI.US,D,20230731,000000,31.36,31.4,31.27,31.27,25005,0
|
| 186 |
+
DFSI.US,D,20230801,000000,31.1,31.1,30.85,30.92,20648,0
|
| 187 |
+
DFSI.US,D,20230802,000000,30.51,30.51,30.37,30.37,36099,0
|
| 188 |
+
DFSI.US,D,20230803,000000,30.2145,30.3699,30.17,30.25,16513,0
|
| 189 |
+
DFSI.US,D,20230804,000000,30.51,30.665,30.37,30.37,21644,0
|
| 190 |
+
DFSI.US,D,20230807,000000,30.54,30.69,30.54,30.68,32742,0
|
| 191 |
+
DFSI.US,D,20230808,000000,30.38,30.5217,30.25,30.45,22197,0
|
| 192 |
+
DFSI.US,D,20230809,000000,30.5522,30.5674,30.44,30.51,21573,0
|
| 193 |
+
DFSI.US,D,20230810,000000,30.8879,30.8879,30.52,30.58,35002,0
|
| 194 |
+
DFSI.US,D,20230811,000000,30.42,30.4763,30.32,30.33,23722,0
|
| 195 |
+
DFSI.US,D,20230814,000000,30.22,30.3357,30.08,30.22,14955,0
|
| 196 |
+
DFSI.US,D,20230815,000000,30.105,30.1179,29.9,29.9,41169,0
|
| 197 |
+
DFSI.US,D,20230816,000000,29.89,29.984,29.7,29.7,17888,0
|
| 198 |
+
DFSI.US,D,20230817,000000,29.66,29.67,29.44,29.495,37985,0
|
| 199 |
+
DFSI.US,D,20230818,000000,29.3,29.5125,29.22,29.4,43454,0
|
| 200 |
+
DFSI.US,D,20230821,000000,29.51,29.5999,29.351,29.49,31472,0
|
| 201 |
+
DFSI.US,D,20230822,000000,29.51,29.5373,29.42,29.49,27991,0
|
| 202 |
+
DFSI.US,D,20230823,000000,29.58,29.88,29.58,29.79,72647,0
|
| 203 |
+
DFSI.US,D,20230824,000000,29.68,29.68,29.36,29.36,114470,0
|
| 204 |
+
DFSI.US,D,20230825,000000,29.58,29.66,29.37,29.53,22152,0
|
| 205 |
+
DFSI.US,D,20230828,000000,29.75,29.86,29.72,29.81,24588,0
|
| 206 |
+
DFSI.US,D,20230829,000000,30.01,30.2879,30.01,30.24,42408,0
|
| 207 |
+
DFSI.US,D,20230830,000000,30.28,30.57,30.23,30.23,32166,0
|
| 208 |
+
DFSI.US,D,20230831,000000,30.25,30.29,30.0867,30.11,25399,0
|
| 209 |
+
DFSI.US,D,20230901,000000,30.2927,30.3,30.06,30.16,52992,0
|
| 210 |
+
DFSI.US,D,20230905,000000,30.05,30.05,29.81,29.89,20528,0
|
| 211 |
+
DFSI.US,D,20230906,000000,29.87,29.899,29.69,29.79,76135,0
|
| 212 |
+
DFSI.US,D,20230907,000000,29.7,29.7335,29.56,29.69,47787,0
|
| 213 |
+
DFSI.US,D,20230908,000000,29.64,29.69,29.57,29.57,20249,0
|
| 214 |
+
DFSI.US,D,20230911,000000,29.8499,29.96,29.82,29.96,29764,0
|
| 215 |
+
DFSI.US,D,20230912,000000,29.78,29.9,29.7397,29.76,28011,0
|
| 216 |
+
DFSI.US,D,20230913,000000,29.82,29.82,29.61,29.61,69476,0
|
| 217 |
+
DFSI.US,D,20230914,000000,29.87,30.0499,29.87,29.98,18438,0
|
| 218 |
+
DFSI.US,D,20230915,000000,30.1,30.12,29.91,29.99,46355,0
|
| 219 |
+
DFSI.US,D,20230918,000000,29.74,29.8681,29.71,29.7951,33397,0
|
| 220 |
+
DFSI.US,D,20230919,000000,29.69,29.69,29.56,29.63,20107,0
|
| 221 |
+
DFSI.US,D,20230920,000000,29.86,29.9499,29.53,29.53,55172,0
|
| 222 |
+
DFSI.US,D,20230921,000000,29.5,29.5,29.06,29.06,61668,0
|
| 223 |
+
DFSI.US,D,20230922,000000,29.275,29.3307,29.09,29.16,23525,0
|
| 224 |
+
DFSI.US,D,20230925,000000,28.7342,29.0199,28.7342,28.94,38258,0
|
| 225 |
+
DFSI.US,D,20230926,000000,28.75,28.77,28.5639,28.5851,38869,0
|
| 226 |
+
DFSI.US,D,20230927,000000,28.6395,28.6395,28.3201,28.54,43783,0
|
| 227 |
+
DFSI.US,D,20230928,000000,28.61,28.76,28.5,28.7339,33268,0
|
| 228 |
+
DFSI.US,D,20230929,000000,29.06,29.06,28.6614,28.71,38229,0
|
| 229 |
+
DFSI.US,D,20231002,000000,28.5,28.5,28.14,28.25,48244,0
|
| 230 |
+
DFSI.US,D,20231003,000000,28.02,28.02,27.62,27.9068,58734,0
|
| 231 |
+
DFSI.US,D,20231004,000000,27.96,27.96,27.71,27.9566,495378,0
|
| 232 |
+
DFSI.US,D,20231005,000000,28.04,28.21,27.97,28.21,53386,0
|
| 233 |
+
DFSI.US,D,20231006,000000,28.17,28.55,28.065,28.54,52617,0
|
| 234 |
+
DFSI.US,D,20231009,000000,28.23,28.4599,28.21,28.35,20723,0
|
| 235 |
+
DFSI.US,D,20231010,000000,28.68,28.81,28.68,28.8,34635,0
|
| 236 |
+
DFSI.US,D,20231011,000000,28.89,28.9384,28.65,28.9,51713,0
|
| 237 |
+
DFSI.US,D,20231012,000000,28.82,28.8443,28.5207,28.62,29571,0
|
| 238 |
+
DFSI.US,D,20231013,000000,28.53,28.56,28.24,28.32,20203,0
|
| 239 |
+
DFSI.US,D,20231016,000000,28.5699,28.5699,28.32,28.5,45375,0
|
| 240 |
+
DFSI.US,D,20231017,000000,28.265,28.6391,28.265,28.43,34060,0
|
| 241 |
+
DFSI.US,D,20231018,000000,28.28,28.28,27.9509,28.01,86929,0
|
| 242 |
+
DFSI.US,D,20231019,000000,27.91,28.0274,27.64,27.79,91130,0
|
| 243 |
+
DFSI.US,D,20231020,000000,27.7,27.7,27.5,27.5,138093,0
|
| 244 |
+
DFSI.US,D,20231023,000000,27.41,27.7175,27.32,27.6,78705,0
|
| 245 |
+
DFSI.US,D,20231024,000000,27.6686,27.7485,27.53,27.71,37236,0
|
| 246 |
+
DFSI.US,D,20231025,000000,27.51,27.59,27.33,27.44,39230,0
|
| 247 |
+
DFSI.US,D,20231026,000000,27.39,27.4,27.12,27.25,38794,0
|
| 248 |
+
DFSI.US,D,20231027,000000,27.44,27.44,27.07,27.18,27416,0
|
| 249 |
+
DFSI.US,D,20231030,000000,27.535,27.5799,27.36,27.535,38223,0
|
| 250 |
+
DFSI.US,D,20231031,000000,27.69,27.7393,27.605,27.67,43436,0
|
| 251 |
+
DFSI.US,D,20231101,000000,27.71,28.0199,27.67,27.88,94482,0
|
| 252 |
+
DFSI.US,D,20231102,000000,28.47,28.5373,28.34,28.48,53426,0
|
| 253 |
+
DFSI.US,D,20231103,000000,28.89,29.0231,28.84,28.9385,22669,0
|
| 254 |
+
DFSI.US,D,20231106,000000,28.91,28.91,28.6901,28.78,43668,0
|
| 255 |
+
DFSI.US,D,20231107,000000,28.57,28.6696,28.515,28.65,72033,0
|
| 256 |
+
DFSI.US,D,20231108,000000,28.69,28.76,28.55,28.59,50705,0
|
| 257 |
+
DFSI.US,D,20231109,000000,28.87,28.97,28.645,28.66,55173,0
|
| 258 |
+
DFSI.US,D,20231110,000000,28.66,28.81,28.4246,28.79,88407,0
|
| 259 |
+
DFSI.US,D,20231113,000000,28.605,28.8799,28.6,28.81,19839,0
|
| 260 |
+
DFSI.US,D,20231114,000000,29.46,29.71,29.36,29.66,68623,0
|
| 261 |
+
DFSI.US,D,20231115,000000,29.78,29.78,29.59,29.69,94493,0
|
| 262 |
+
DFSI.US,D,20231116,000000,29.53,29.6596,29.49,29.54,74836,0
|
| 263 |
+
DFSI.US,D,20231117,000000,29.77,29.9599,29.77,29.9262,50955,0
|
| 264 |
+
DFSI.US,D,20231120,000000,30.21,30.21,29.9,30.06,76705,0
|
| 265 |
+
DFSI.US,D,20231121,000000,30.06,30.065,29.9,29.91,99081,0
|
| 266 |
+
DFSI.US,D,20231122,000000,30.04,30.04,29.88,30.04,61150,0
|
| 267 |
+
DFSI.US,D,20231124,000000,30.11,30.255,30.11,30.24,15682,0
|
| 268 |
+
DFSI.US,D,20231127,000000,30.1937,30.2295,30.115,30.18,37530,0
|
| 269 |
+
DFSI.US,D,20231128,000000,30.106,30.2609,30.106,30.18,33247,0
|
| 270 |
+
DFSI.US,D,20231129,000000,30.28,30.4542,30.27,30.35,40891,0
|
| 271 |
+
DFSI.US,D,20231130,000000,30.27,30.34,30.195,30.34,67494,0
|
| 272 |
+
DFSI.US,D,20231201,000000,30.32,30.66,30.29,30.66,40073,0
|
| 273 |
+
DFSI.US,D,20231204,000000,30.37,30.47,30.34,30.44,63132,0
|
| 274 |
+
DFSI.US,D,20231205,000000,30.32,30.425,30.31,30.31,38146,0
|
| 275 |
+
DFSI.US,D,20231206,000000,30.6399,30.68,30.4434,30.47,51911,0
|
| 276 |
+
DFSI.US,D,20231207,000000,30.51,30.6499,30.3999,30.61,14582,0
|
| 277 |
+
DFSI.US,D,20231208,000000,30.45,30.71,30.45,30.62,45103,0
|
| 278 |
+
DFSI.US,D,20231211,000000,30.61,30.7517,30.61,30.72,35920,0
|
| 279 |
+
DFSI.US,D,20231212,000000,30.6671,30.8386,30.625,30.7,37981,0
|
| 280 |
+
DFSI.US,D,20231213,000000,30.745,31.35,30.6499,31.17,37909,0
|
| 281 |
+
DFSI.US,D,20231214,000000,31.61,31.7,31.392,31.6,61080,0
|
| 282 |
+
DFSI.US,D,20231215,000000,31.44,31.545,31.25,31.25,87683,0
|
| 283 |
+
DFSI.US,D,20231218,000000,31.5,31.5,31.26,31.37,178861,0
|
| 284 |
+
DFSI.US,D,20231219,000000,31.4,31.53,31.4,31.48,194664,0
|
| 285 |
+
DFSI.US,D,20231220,000000,31.82,31.82,31.17,31.17,54723,0
|
| 286 |
+
DFSI.US,D,20231221,000000,31.61,31.685,31.5,31.66,91121,0
|
| 287 |
+
DFSI.US,D,20231222,000000,31.8827,31.89,31.66,31.73,111477,0
|
| 288 |
+
DFSI.US,D,20231226,000000,32.05,32.05,31.7,31.86,66521,0
|
| 289 |
+
DFSI.US,D,20231227,000000,32.01,32.11,31.91,32.1,73660,0
|
| 290 |
+
DFSI.US,D,20231228,000000,32.22,32.22,31.96,32.02,89047,0
|
| 291 |
+
DFSI.US,D,20231229,000000,32.59,32.59,31.97,32.0321,36866,0
|
| 292 |
+
DFSI.US,D,20240102,000000,31.66,31.76,31.56,31.6456,54376,0
|
| 293 |
+
DFSI.US,D,20240103,000000,31.23,31.4099,31.15,31.295,32710,0
|
| 294 |
+
DFSI.US,D,20240104,000000,31.29,31.5,31.29,31.37,43842,0
|
| 295 |
+
DFSI.US,D,20240105,000000,31.34,31.62,31.29,31.39,27604,0
|
| 296 |
+
DFSI.US,D,20240108,000000,31.45,31.78,31.44,31.74,35649,0
|
| 297 |
+
DFSI.US,D,20240109,000000,31.54,31.61,31.4943,31.55,74221,0
|
| 298 |
+
DFSI.US,D,20240110,000000,31.65,31.7889,31.5862,31.71,39708,0
|
| 299 |
+
DFSI.US,D,20240111,000000,31.73,31.795,31.42,31.66,37620,0
|
| 300 |
+
DFSI.US,D,20240112,000000,31.935,31.95,31.73,31.786,25072,0
|
| 301 |
+
DFSI.US,D,20240116,000000,31.31,31.385,31.16,31.21,32781,0
|
| 302 |
+
DFSI.US,D,20240117,000000,30.81,30.9585,30.76,30.91,31525,0
|
| 303 |
+
DFSI.US,D,20240118,000000,31.04,31.38,31.04,31.18,46120,0
|
| 304 |
+
DFSI.US,D,20240119,000000,31.05,31.3,31.025,31.26,25842,0
|
| 305 |
+
DFSI.US,D,20240122,000000,31.44,31.4999,31.384,31.4201,30556,0
|
| 306 |
+
DFSI.US,D,20240123,000000,31.29,31.38,31.24,31.34,25747,0
|
| 307 |
+
DFSI.US,D,20240124,000000,31.71,31.77,31.545,31.5553,37457,0
|
| 308 |
+
DFSI.US,D,20240125,000000,31.68,31.68,31.535,31.6454,41916,0
|
| 309 |
+
DFSI.US,D,20240126,000000,31.855,31.8819,31.78,31.8056,60424,0
|
| 310 |
+
DFSI.US,D,20240129,000000,31.75,31.9976,31.65,31.93,63360,0
|
| 311 |
+
DFSI.US,D,20240130,000000,31.91,31.95,31.79,31.89,54562,0
|
| 312 |
+
DFSI.US,D,20240131,000000,32.1,32.2461,31.74,31.76,15400,0
|
| 313 |
+
DFSI.US,D,20240201,000000,31.82,32.117,31.6967,32.05,31702,0
|
| 314 |
+
DFSI.US,D,20240202,000000,31.8,31.9099,31.6701,31.8,23015,0
|
| 315 |
+
DFSI.US,D,20240205,000000,31.63,31.7,31.42,31.53,94186,0
|
| 316 |
+
DFSI.US,D,20240206,000000,31.57,31.77,31.56,31.77,25592,0
|
| 317 |
+
DFSI.US,D,20240207,000000,31.7,31.81,31.67,31.71,95859,0
|
| 318 |
+
DFSI.US,D,20240208,000000,31.6999,31.7293,31.6,31.699,39222,0
|
| 319 |
+
DFSI.US,D,20240209,000000,31.74,31.87,31.66,31.87,75698,0
|
| 320 |
+
DFSI.US,D,20240212,000000,31.91,31.98,31.8,31.86,47784,0
|
| 321 |
+
DFSI.US,D,20240213,000000,31.45,31.54,31.215,31.3029,30367,0
|
| 322 |
+
DFSI.US,D,20240214,000000,31.59,31.75,31.54,31.67,46487,0
|
| 323 |
+
DFSI.US,D,20240215,000000,31.93,32.13,31.89,32.06,80526,0
|
| 324 |
+
DFSI.US,D,20240216,000000,32.11,32.3,32.08,32.13,23168,0
|
| 325 |
+
DFSI.US,D,20240220,000000,32.25,32.34,32.16,32.19,48796,0
|
| 326 |
+
DFSI.US,D,20240221,000000,32.19,32.38,32.11,32.38,37297,0
|
| 327 |
+
DFSI.US,D,20240222,000000,32.6,32.67,32.5201,32.62,33332,0
|
| 328 |
+
DFSI.US,D,20240223,000000,32.69,32.7837,32.66,32.66,53316,0
|
| 329 |
+
DFSI.US,D,20240226,000000,32.73,32.73,32.595,32.6774,55256,0
|
| 330 |
+
DFSI.US,D,20240227,000000,32.68,32.76,32.66,32.69,24667,0
|
| 331 |
+
DFSI.US,D,20240228,000000,32.5315,32.65,32.51,32.51,36403,0
|
| 332 |
+
DFSI.US,D,20240229,000000,32.78,32.78,32.52,32.69,58544,0
|
| 333 |
+
DFSI.US,D,20240301,000000,32.67,32.99,32.67,32.99,33530,0
|
| 334 |
+
DFSI.US,D,20240304,000000,32.86,32.96,32.8068,32.9,39104,0
|
| 335 |
+
DFSI.US,D,20240305,000000,32.86,32.97,32.6987,32.8,61280,0
|
| 336 |
+
DFSI.US,D,20240306,000000,33.17,33.29,33.155,33.22,68259,0
|
| 337 |
+
DFSI.US,D,20240307,000000,33.59,33.64,33.46,33.58,88066,0
|
| 338 |
+
DFSI.US,D,20240308,000000,33.66,33.72,33.3969,33.44,56110,0
|
| 339 |
+
DFSI.US,D,20240311,000000,33.3,33.33,33.2,33.29,53124,0
|
| 340 |
+
DFSI.US,D,20240312,000000,33.42,33.61,33.42,33.6046,44169,0
|
| 341 |
+
DFSI.US,D,20240313,000000,33.57,33.63,33.53,33.5654,74759,0
|
| 342 |
+
DFSI.US,D,20240314,000000,33.68,33.68,33.2462,33.32,327328,0
|
| 343 |
+
DFSI.US,D,20240315,000000,33.33,33.44,33.2,33.32,91963,0
|
| 344 |
+
DFSI.US,D,20240318,000000,33.79,33.79,33.3,33.35,32870,0
|
| 345 |
+
DFSI.US,D,20240319,000000,33.2183,33.4199,33.195,33.3403,46728,0
|
| 346 |
+
DFSI.US,D,20240320,000000,33.37,33.75,33.3253,33.7,39465,0
|
| 347 |
+
DFSI.US,D,20240321,000000,33.74,33.76,33.6364,33.65,37820,0
|
| 348 |
+
DFSI.US,D,20240322,000000,33.69,33.69,33.505,33.56,93209,0
|
| 349 |
+
DFSI.US,D,20240325,000000,33.48,33.56,33.45,33.4584,52660,0
|
| 350 |
+
DFSI.US,D,20240326,000000,33.585,33.65,33.55,33.55,79710,0
|
| 351 |
+
DFSI.US,D,20240327,000000,33.68,33.79,33.62,33.79,57677,0
|
| 352 |
+
DFSI.US,D,20240328,000000,33.75,33.755,33.6631,33.67,46311,0
|
| 353 |
+
DFSI.US,D,20240401,000000,33.73,33.73,33.485,33.58,45632,0
|
| 354 |
+
DFSI.US,D,20240402,000000,33.3,33.3,33.1529,33.23,76474,0
|
| 355 |
+
DFSI.US,D,20240403,000000,33.24,33.5,33.24,33.43,74584,0
|
| 356 |
+
DFSI.US,D,20240404,000000,33.7,33.7,33.145,33.17,47904,0
|
| 357 |
+
DFSI.US,D,20240405,000000,33.205,33.37,33.125,33.3242,51491,0
|
| 358 |
+
DFSI.US,D,20240408,000000,33.54,33.54,33.48,33.4887,70351,0
|
| 359 |
+
DFSI.US,D,20240409,000000,33.5901,33.5901,33.34,33.49,23777,0
|
| 360 |
+
DFSI.US,D,20240410,000000,32.99,33.12,32.8937,32.97,47835,0
|
| 361 |
+
DFSI.US,D,20240411,000000,33.03,33.1399,32.79,33.05,18253,0
|
| 362 |
+
DFSI.US,D,20240412,000000,32.81,32.82,32.4577,32.5,39587,0
|
| 363 |
+
DFSI.US,D,20240415,000000,32.97,32.97,32.35,32.44,49489,0
|
| 364 |
+
DFSI.US,D,20240416,000000,32.075,32.2615,31.9993,32.08,47819,0
|
| 365 |
+
DFSI.US,D,20240417,000000,32.11,32.245,32.02,32.1507,103329,0
|
| 366 |
+
DFSI.US,D,20240418,000000,32.12,32.275,32.039,32.1,32113,0
|
| 367 |
+
DFSI.US,D,20240419,000000,32.1,32.18,31.97,32.05,31101,0
|
| 368 |
+
DFSI.US,D,20240422,000000,32.29,32.4907,32.15,32.37,43004,0
|
| 369 |
+
DFSI.US,D,20240423,000000,32.665,32.77,32.6596,32.76,26641,0
|
| 370 |
+
DFSI.US,D,20240424,000000,32.74,32.74,32.49,32.59,18370,0
|
| 371 |
+
DFSI.US,D,20240425,000000,32.18,32.4627,32.1047,32.42,16622,0
|
| 372 |
+
DFSI.US,D,20240426,000000,32.7,32.77,32.645,32.69,39075,0
|
| 373 |
+
DFSI.US,D,20240429,000000,32.88,32.9285,32.81,32.86,53576,0
|
| 374 |
+
DFSI.US,D,20240430,000000,32.77,32.81,32.45,32.4541,68287,0
|
| 375 |
+
DFSI.US,D,20240501,000000,32.33,32.79,32.2868,32.35,53416,0
|
| 376 |
+
DFSI.US,D,20240502,000000,32.75,32.8497,32.58,32.78,31908,0
|
| 377 |
+
DFSI.US,D,20240503,000000,33.15,33.15,32.985,33.12,21556,0
|
| 378 |
+
DFSI.US,D,20240506,000000,33.33,33.3899,33.27,33.3701,32393,0
|
| 379 |
+
DFSI.US,D,20240507,000000,33.45,33.525,33.3682,33.4307,51740,0
|
| 380 |
+
DFSI.US,D,20240508,000000,33.32,33.44,33.32,33.39,28465,0
|
| 381 |
+
DFSI.US,D,20240509,000000,33.46,33.6899,33.46,33.6732,20164,0
|
| 382 |
+
DFSI.US,D,20240510,000000,33.79,33.79,33.6789,33.68,25761,0
|
| 383 |
+
DFSI.US,D,20240513,000000,33.83,33.83,33.68,33.68,49594,0
|
| 384 |
+
DFSI.US,D,20240514,000000,33.88,33.95,33.7983,33.95,42390,0
|
| 385 |
+
DFSI.US,D,20240515,000000,34.035,34.28,34.035,34.22,14572,0
|
| 386 |
+
DFSI.US,D,20240516,000000,34.1852,34.1925,34.0826,34.1,22114,0
|
| 387 |
+
DFSI.US,D,20240517,000000,34.03,34.21,33.9984,34.185,34368,0
|
| 388 |
+
DFSI.US,D,20240520,000000,34.29,34.3,34.19,34.19,16174,0
|
| 389 |
+
DFSI.US,D,20240521,000000,34.1077,34.18,34.09,34.14,36338,0
|
| 390 |
+
DFSI.US,D,20240522,000000,33.9476,34.22,33.7511,33.8399,43128,0
|
| 391 |
+
DFSI.US,D,20240523,000000,34.19,34.19,33.6173,33.6809,20481,0
|
| 392 |
+
DFSI.US,D,20240524,000000,33.93,34.12,33.77,34.01,72289,0
|
| 393 |
+
DFSI.US,D,20240528,000000,34.17,34.17,33.8401,33.96,22881,0
|
| 394 |
+
DFSI.US,D,20240529,000000,33.52,33.59,33.36,33.36,31072,0
|
| 395 |
+
DFSI.US,D,20240530,000000,33.72,33.8699,33.7101,33.72,53010,0
|
| 396 |
+
DFSI.US,D,20240531,000000,34.02,34.03,33.8301,34.02,25943,0
|
| 397 |
+
DFSI.US,D,20240603,000000,34.17,34.27,34.025,34.21,36221,0
|
| 398 |
+
DFSI.US,D,20240604,000000,34.05,34.155,33.97,34.13,65388,0
|
| 399 |
+
DFSI.US,D,20240605,000000,34.28,34.299,34.1,34.2,61818,0
|
| 400 |
+
DFSI.US,D,20240606,000000,34.32,34.405,34.22,34.395,40886,0
|
| 401 |
+
DFSI.US,D,20240607,000000,34.12,34.1797,33.94,33.94,9180,0
|
| 402 |
+
DFSI.US,D,20240610,000000,33.9,34.23,33.5582,33.97,27938,0
|
| 403 |
+
DFSI.US,D,20240611,000000,33.64,33.755,33.5321,33.62,29050,0
|
| 404 |
+
DFSI.US,D,20240612,000000,34.3,34.47,34.03,34.03,37691,0
|
| 405 |
+
DFSI.US,D,20240613,000000,33.85,33.86,33.5,33.56,35716,0
|
| 406 |
+
DFSI.US,D,20240614,000000,33.25,33.665,33.0152,33.21,52304,0
|
| 407 |
+
DFSI.US,D,20240617,000000,33.17,33.45,33.04,33.33,38493,0
|
| 408 |
+
DFSI.US,D,20240618,000000,32.97,33.1699,32.71,33.02,40063,0
|
| 409 |
+
DFSI.US,D,20240620,000000,33.09,33.31,33.0221,33.06,136220,0
|
| 410 |
+
DFSI.US,D,20240621,000000,32.87,32.9488,32.83,32.85,33832,0
|
| 411 |
+
DFSI.US,D,20240624,000000,33.175,33.2919,33.125,33.21,33035,0
|
| 412 |
+
DFSI.US,D,20240625,000000,33.08,33.3,33.03,33.16,67110,0
|
| 413 |
+
DFSI.US,D,20240626,000000,32.9,33.01,32.87,32.91,95597,0
|
| 414 |
+
DFSI.US,D,20240627,000000,33.11,33.1299,32.98,33,54672,0
|
| 415 |
+
DFSI.US,D,20240628,000000,33.02,33.11,32.88,32.94,33737,0
|
| 416 |
+
DFSI.US,D,20240701,000000,33.24,35.5,32.9601,33,69021,0
|
| 417 |
+
DFSI.US,D,20240702,000000,32.89,33.25,32.81,33.04,75985,0
|
| 418 |
+
DFSI.US,D,20240703,000000,33.31,33.49,33.31,33.39,26252,0
|
| 419 |
+
DFSI.US,D,20240705,000000,33.71,33.71,33.37,33.6213,44299,0
|
| 420 |
+
DFSI.US,D,20240708,000000,33.6336,33.6336,33.47,33.53,30643,0
|
| 421 |
+
DFSI.US,D,20240709,000000,33.4846,33.5193,33.3561,33.4295,29797,0
|
| 422 |
+
DFSI.US,D,20240710,000000,33.6566,33.93,33.6566,33.88,66567,0
|
| 423 |
+
DFSI.US,D,20240711,000000,34.09,34.17,33.97,34.04,34820,0
|
| 424 |
+
DFSI.US,D,20240712,000000,34.3,34.51,34.28,34.34,30077,0
|
| 425 |
+
DFSI.US,D,20240715,000000,34.3,34.362,34.08,34.08,44070,0
|
| 426 |
+
DFSI.US,D,20240716,000000,34.06,34.44,34.04,34.35,53356,0
|
| 427 |
+
DFSI.US,D,20240717,000000,34.16,34.25,34.0664,34.17,58497,0
|
| 428 |
+
DFSI.US,D,20240718,000000,34.23,34.25,33.7121,33.8,47932,0
|
| 429 |
+
DFSI.US,D,20240719,000000,33.78,33.8,33.6,33.6,14338,0
|
| 430 |
+
DFSI.US,D,20240722,000000,34.03,34.0799,33.8478,33.97,38165,0
|
| 431 |
+
DFSI.US,D,20240723,000000,33.82,33.9587,33.79,33.82,104553,0
|
| 432 |
+
DFSI.US,D,20240724,000000,33.77,33.8,33.4,33.4,23471,0
|
| 433 |
+
DFSI.US,D,20240725,000000,33.4,33.49,33.148,33.24,35668,0
|
| 434 |
+
DFSI.US,D,20240726,000000,33.59,33.7187,33.52,33.65,40181,0
|
| 435 |
+
DFSI.US,D,20240729,000000,33.86,33.86,33.47,33.54,49656,0
|
| 436 |
+
DFSI.US,D,20240730,000000,33.71,33.75,33.5621,33.69,38063,0
|
| 437 |
+
DFSI.US,D,20240731,000000,34.1,34.2687,34.03,34.09,36220,0
|
| 438 |
+
DFSI.US,D,20240801,000000,33.74,33.77,33.08,33.27,53476,0
|
| 439 |
+
DFSI.US,D,20240802,000000,33.05,33.05,32.4396,32.6405,60016,0
|
| 440 |
+
DFSI.US,D,20240805,000000,31.62,32.17,31.5,31.94,107382,0
|
| 441 |
+
DFSI.US,D,20240806,000000,31.83,32.825,31.74,32.1558,202470,0
|
| 442 |
+
DFSI.US,D,20240807,000000,32.6632,32.69,32.166,32.1727,30879,0
|
| 443 |
+
DFSI.US,D,20240808,000000,32.3764,32.81,32.3764,32.8,62012,0
|
| 444 |
+
DFSI.US,D,20240809,000000,32.6501,33.23,32.6501,32.98,67376,0
|
| 445 |
+
DFSI.US,D,20240812,000000,32.87,33.11,32.69,33.11,64227,0
|
| 446 |
+
DFSI.US,D,20240813,000000,33.07,33.57,33.07,33.5007,44889,0
|
| 447 |
+
DFSI.US,D,20240814,000000,33.5,33.65,33.47,33.65,38461,0
|
| 448 |
+
DFSI.US,D,20240815,000000,33.82,34.07,33.82,34.07,73320,0
|
| 449 |
+
DFSI.US,D,20240816,000000,33.98,34.325,33.98,34.19,51569,0
|
| 450 |
+
DFSI.US,D,20240819,000000,34.33,34.67,34.33,34.6,50061,0
|
| 451 |
+
DFSI.US,D,20240820,000000,34.54,34.592,34.44,34.55,90820,0
|
| 452 |
+
DFSI.US,D,20240821,000000,34.67,34.864,34.591,34.79,37538,0
|
| 453 |
+
DFSI.US,D,20240822,000000,34.96,35.01,34.5843,34.72,37003,0
|
| 454 |
+
DFSI.US,D,20240823,000000,34.9285,35.31,34.83,35.2499,20086,0
|
| 455 |
+
DFSI.US,D,20240826,000000,35.0501,35.32,35.0501,35.07,38656,0
|
| 456 |
+
DFSI.US,D,20240827,000000,35.19,35.415,35.15,35.26,16971,0
|
| 457 |
+
DFSI.US,D,20240828,000000,35.23,35.29,34.9301,35.19,34585,0
|
| 458 |
+
DFSI.US,D,20240829,000000,35.27,35.44,35.1604,35.23,38651,0
|
| 459 |
+
DFSI.US,D,20240830,000000,35.36,35.52,35.16,35.32,59131,0
|
| 460 |
+
DFSI.US,D,20240903,000000,35.39,35.39,34.7,34.73,30565,0
|
| 461 |
+
DFSI.US,D,20240904,000000,35.08,35.08,34.6399,34.74,41968,0
|
| 462 |
+
DFSI.US,D,20240905,000000,34.85,34.89,34.67,34.7,88285,0
|
| 463 |
+
DFSI.US,D,20240906,000000,34.67,34.67,33.99,34.135,40410,0
|
| 464 |
+
DFSI.US,D,20240909,000000,34.44,34.58,34.4001,34.41,46131,0
|
| 465 |
+
DFSI.US,D,20240910,000000,34.4,34.535,34.08,34.4125,42575,0
|
| 466 |
+
DFSI.US,D,20240911,000000,34.31,34.5989,34.04,34.49,47612,0
|
| 467 |
+
DFSI.US,D,20240912,000000,34.49,34.89,34.45,34.89,22775,0
|
| 468 |
+
DFSI.US,D,20240913,000000,34.93,35.16,34.87,34.9,27990,0
|
| 469 |
+
DFSI.US,D,20240916,000000,35.12,35.35,35.02,35.16,27018,0
|
| 470 |
+
DFSI.US,D,20240917,000000,35.09,35.1899,34.8591,34.98,89941,0
|
| 471 |
+
DFSI.US,D,20240918,000000,34.98,35.6,34.82,34.89,87978,0
|
| 472 |
+
DFSI.US,D,20240919,000000,35.47,36.125,35.31,35.51,208957,0
|
| 473 |
+
DFSI.US,D,20240920,000000,35.31,35.62,35.06,35.13,44940,0
|
| 474 |
+
DFSI.US,D,20240923,000000,35.2,35.43,35.195,35.38,38857,0
|
| 475 |
+
DFSI.US,D,20240924,000000,35.37,35.57,35.325,35.54,55633,0
|
| 476 |
+
DFSI.US,D,20240925,000000,35.59,35.69,35.2551,35.4,70334,0
|
| 477 |
+
DFSI.US,D,20240926,000000,36.02,36.2,35.8991,36.0782,39750,0
|
| 478 |
+
DFSI.US,D,20240927,000000,35.91,36.16,35.7501,35.81,49165,0
|
| 479 |
+
DFSI.US,D,20240930,000000,35.74,35.83,35.5501,35.7352,35569,0
|
| 480 |
+
DFSI.US,D,20241001,000000,35.8,35.8,35.26,35.39,63184,0
|
| 481 |
+
DFSI.US,D,20241002,000000,35.28,35.3899,35.2125,35.26,188356,0
|
| 482 |
+
DFSI.US,D,20241003,000000,35.33,35.33,34.92,35.04,53961,0
|
| 483 |
+
DFSI.US,D,20241004,000000,35.15,35.27,34.9918,35.27,42391,0
|
| 484 |
+
DFSI.US,D,20241007,000000,35.25,35.25,34.760139,34.85,34471,0
|
| 485 |
+
DFSI.US,D,20241008,000000,35.23,35.23,34.8,34.9,32026,0
|
| 486 |
+
DFSI.US,D,20241009,000000,34.85,35.0788,34.85,34.9841,66587,0
|
| 487 |
+
DFSI.US,D,20241010,000000,34.8,34.93,34.69,34.85,67515,0
|
| 488 |
+
DFSI.US,D,20241011,000000,35.02,35.28,35.02,35.1,41519,0
|
| 489 |
+
DFSI.US,D,20241014,000000,35.04,35.265,35.04,35.265,15446,0
|
| 490 |
+
DFSI.US,D,20241015,000000,35.19,35.19,34.71,34.76,67717,0
|
| 491 |
+
DFSI.US,D,20241016,000000,34.87,34.9,34.79,34.8,51611,0
|
| 492 |
+
DFSI.US,D,20241017,000000,35.09,35.09,34.79186,34.83,87994,0
|
| 493 |
+
DFSI.US,D,20241018,000000,35.02,35.22,34.8845,35.01,51616,0
|
| 494 |
+
DFSI.US,D,20241021,000000,34.82,35.1,34.53,34.63,46076,0
|
| 495 |
+
DFSI.US,D,20241022,000000,34.56,34.6,34.375,34.44,72673,0
|
| 496 |
+
DFSI.US,D,20241023,000000,34.27,34.51,33.95,34.35,52317,0
|
| 497 |
+
DFSI.US,D,20241024,000000,34.29,34.485,34.122,34.22,89900,0
|
| 498 |
+
DFSI.US,D,20241025,000000,34.38,34.38,34.055,34.14,29021,0
|
| 499 |
+
DFSI.US,D,20241028,000000,34.32,34.4599,34.23,34.41,37969,0
|
| 500 |
+
DFSI.US,D,20241029,000000,34.25,34.58,34.17,34.2,34915,0
|
| 501 |
+
DFSI.US,D,20241030,000000,34.035,34.23,34.035,34.13,34669,0
|
| 502 |
+
DFSI.US,D,20241031,000000,33.78,33.87,33.56,33.86,41730,0
|
| 503 |
+
DFSI.US,D,20241101,000000,34,34.0907,33.77,33.93,48237,0
|
| 504 |
+
DFSI.US,D,20241104,000000,34.09,34.1999,33.8801,33.89,68859,0
|
| 505 |
+
DFSI.US,D,20241105,000000,34.01,34.26,33.9809,34.26,32840,0
|
| 506 |
+
DFSI.US,D,20241106,000000,33.76,33.8099,33.59,33.75,40997,0
|
| 507 |
+
DFSI.US,D,20241107,000000,34.13,34.75,34.12,34.34,47259,0
|
| 508 |
+
DFSI.US,D,20241108,000000,33.99,34.24,33.79,34.24,64383,0
|
| 509 |
+
DFSI.US,D,20241111,000000,34.01,34.0799,33.93,34.02,52598,0
|
| 510 |
+
DFSI.US,D,20241112,000000,33.69,33.69,33.2601,33.41,49464,0
|
| 511 |
+
DFSI.US,D,20241113,000000,33.22,33.35,33.06,33.3,97351,0
|
| 512 |
+
DFSI.US,D,20241114,000000,33.47,33.53,33.2292,33.33,73144,0
|
| 513 |
+
DFSI.US,D,20241115,000000,33.18,33.45,33.061,33.13,65023,0
|
| 514 |
+
DFSI.US,D,20241118,000000,33.34,33.4599,33.145,33.345,103692,0
|
| 515 |
+
DFSI.US,D,20241119,000000,33.11,33.44,33.03,33.33,60006,0
|
| 516 |
+
DFSI.US,D,20241120,000000,33.17,33.39,32.9703,33.21,97882,0
|
| 517 |
+
DFSI.US,D,20241121,000000,33.1177,33.3097,33.0801,33.29,65225,0
|
| 518 |
+
DFSI.US,D,20241122,000000,33.4201,33.57,33.27,33.45,119080,0
|
| 519 |
+
DFSI.US,D,20241125,000000,33.64,33.82,33.49,33.58,204595,0
|
| 520 |
+
DFSI.US,D,20241126,000000,33.45,33.5245,33.29,33.41,217695,0
|
| 521 |
+
DFSI.US,D,20241127,000000,33.515,33.7,33.515,33.6699,59362,0
|
| 522 |
+
DFSI.US,D,20241129,000000,33.83,34.505,33.75,34.01,32220,0
|
| 523 |
+
DFSI.US,D,20241202,000000,34.16,34.2,33.8701,34.1,36912,0
|
| 524 |
+
DFSI.US,D,20241203,000000,34.338,34.4599,34.221,34.31,66828,0
|
| 525 |
+
DFSI.US,D,20241204,000000,34.36,34.4391,34.29,34.34,74755,0
|
| 526 |
+
DFSI.US,D,20241205,000000,34.5687,34.6696,34.4977,34.54,93993,0
|
| 527 |
+
DFSI.US,D,20241206,000000,34.6299,34.68,34.49,34.56,47837,0
|
| 528 |
+
DFSI.US,D,20241209,000000,34.74,34.7607,34.49,34.5019,44835,0
|
| 529 |
+
DFSI.US,D,20241210,000000,34.43,34.75,34.19,34.19,56912,0
|
| 530 |
+
DFSI.US,D,20241211,000000,34.38,34.4722,34.3285,34.4337,61013,0
|
| 531 |
+
DFSI.US,D,20241212,000000,34.29,34.3373,34.06,34.06,49344,0
|
| 532 |
+
DFSI.US,D,20241213,000000,34.25,34.25,33.93,33.995,14827,0
|
| 533 |
+
DFSI.US,D,20241216,000000,33.94,34.01,33.91,33.95,44193,0
|
| 534 |
+
DFSI.US,D,20241217,000000,33.65,33.7326,33.5801,33.62,48849,0
|
| 535 |
+
DFSI.US,D,20241218,000000,33.615,33.6699,32.76,32.76,106680,0
|
| 536 |
+
DFSI.US,D,20241219,000000,33.0799,33.0799,32.705,32.7497,125958,0
|
| 537 |
+
DFSI.US,D,20241220,000000,32.4999,32.97,32.41,32.76,116238,0
|
| 538 |
+
DFSI.US,D,20241223,000000,32.83,33,32.64,32.85,353249,0
|
| 539 |
+
DFSI.US,D,20241224,000000,32.8515,33.0481,32.8028,33.03,68996,0
|
| 540 |
+
DFSI.US,D,20241226,000000,33.18,33.3,33.01,33.125,74833,0
|
| 541 |
+
DFSI.US,D,20241227,000000,33.145,33.17,32.98,33.11,86895,0
|
| 542 |
+
DFSI.US,D,20241230,000000,32.7999,32.989,32.6875,32.87,237854,0
|
| 543 |
+
DFSI.US,D,20241231,000000,32.9572,33.0116,32.77,32.85,83187,0
|
| 544 |
+
DFSI.US,D,20250102,000000,32.86,32.96,32.6776,32.77,118708,0
|
| 545 |
+
DFSI.US,D,20250103,000000,32.8384,32.942,32.7238,32.9094,47916,0
|
| 546 |
+
DFSI.US,D,20250106,000000,33.1528,33.37,33.1,33.17,44553,0
|
| 547 |
+
DFSI.US,D,20250107,000000,33.38,33.43,33.02,33.05,71301,0
|
| 548 |
+
DFSI.US,D,20250108,000000,32.77,33.0327,32.77,32.95,45668,0
|
| 549 |
+
DFSI.US,D,20250110,000000,32.7,32.77,32.4118,32.48,61801,0
|
| 550 |
+
DFSI.US,D,20250113,000000,32.23,32.4189,32.17,32.4,134243,0
|
| 551 |
+
DFSI.US,D,20250114,000000,32.5,32.6,32.35,32.515,182589,0
|
| 552 |
+
DFSI.US,D,20250115,000000,33.03,33.13,32.79,32.88,133550,0
|
| 553 |
+
DFSI.US,D,20250116,000000,32.99,33.2,32.9777,33.08,90636,0
|
| 554 |
+
DFSI.US,D,20250117,000000,33.186,33.34,33.1374,33.1504,64498,0
|
| 555 |
+
DFSI.US,D,20250121,000000,33.62,33.88,33.6,33.88,89362,0
|
| 556 |
+
DFSI.US,D,20250122,000000,33.98,34.16,33.81,33.82,79212,0
|
| 557 |
+
DFSI.US,D,20250123,000000,33.87,34.1004,33.84,34.075,55107,0
|
| 558 |
+
DFSI.US,D,20250124,000000,34.2,34.3599,34.17,34.2289,35789,0
|
| 559 |
+
DFSI.US,D,20250127,000000,34.1321,34.232,34.03,34.23,105518,0
|
| 560 |
+
DFSI.US,D,20250128,000000,34.15,34.27,34.04,34.18,49115,0
|
| 561 |
+
DFSI.US,D,20250129,000000,34.22,34.3299,34.1,34.25,85121,0
|
| 562 |
+
DFSI.US,D,20250130,000000,34.55,34.76,34.545,34.545,52682,0
|
| 563 |
+
DFSI.US,D,20250131,000000,34.5,34.6706,34.18,34.2313,95515,0
|
| 564 |
+
DFSI.US,D,20250203,000000,33.59,34,33.57,33.855,55899,0
|
| 565 |
+
DFSI.US,D,20250204,000000,34.035,34.2521,34.01,34.2198,34276,0
|
| 566 |
+
DFSI.US,D,20250205,000000,34.48,34.62,34.4,34.57,26300,0
|
| 567 |
+
DFSI.US,D,20250206,000000,34.67,34.77,34.61,34.7489,95922,0
|
| 568 |
+
DFSI.US,D,20250207,000000,34.7799,34.7799,34.37,34.4,20343,0
|
| 569 |
+
DFSI.US,D,20250210,000000,34.57,34.68,34.57,34.634,28804,0
|
| 570 |
+
DFSI.US,D,20250211,000000,34.67,34.8362,34.63,34.78,28737,0
|
| 571 |
+
DFSI.US,D,20250212,000000,34.58,34.9394,34.5339,34.8909,90085,0
|
| 572 |
+
DFSI.US,D,20250213,000000,35.03,35.2782,34.9941,35.2706,43024,0
|
| 573 |
+
DFSI.US,D,20250214,000000,35.46,35.46,35.29,35.29,34602,0
|
| 574 |
+
DFSI.US,D,20250218,000000,35.46,35.56,35.442,35.52,50380,0
|
| 575 |
+
DFSI.US,D,20250219,000000,35.2,35.27,35.0997,35.189,52336,0
|
| 576 |
+
DFSI.US,D,20250220,000000,35.24,35.33,35.1802,35.3196,50319,0
|
| 577 |
+
DFSI.US,D,20250221,000000,35.33,35.36,34.9933,35.08,52364,0
|
| 578 |
+
DFSI.US,D,20250224,000000,35.5,35.5,35.03,35.07,68722,0
|
| 579 |
+
DFSI.US,D,20250225,000000,35.36,35.42,35.1717,35.29,45587,0
|
| 580 |
+
DFSI.US,D,20250226,000000,35.47,35.57,35.27,35.34,32088,0
|
| 581 |
+
DFSI.US,D,20250227,000000,35.25,35.25,34.89,34.93,31437,0
|
| 582 |
+
DFSI.US,D,20250228,000000,34.9551,34.9952,34.65,34.99,45506,0
|
| 583 |
+
DFSI.US,D,20250303,000000,35.64,35.69,35.145,35.29,51550,0
|
| 584 |
+
DFSI.US,D,20250304,000000,35.04,35.5845,34.73,35.2501,101569,0
|
| 585 |
+
DFSI.US,D,20250305,000000,35.88,36.16,35.74,36.1061,19619,0
|
| 586 |
+
DFSI.US,D,20250306,000000,35.95,36.179,35.75,35.77,27111,0
|
| 587 |
+
DFSI.US,D,20250307,000000,35.9734,36.1957,35.85,36.1888,27248,0
|
| 588 |
+
DFSI.US,D,20250310,000000,35.64,35.64,35.1172,35.36,53174,0
|
| 589 |
+
DFSI.US,D,20250311,000000,35.42,35.4203,34.985,35.23,36837,0
|
| 590 |
+
DFSI.US,D,20250312,000000,35.43,35.4953,35.21,35.45,48842,0
|
| 591 |
+
DFSI.US,D,20250313,000000,35.18,35.36,35.053,35.15,159929,0
|
| 592 |
+
DFSI.US,D,20250314,000000,35.5554,35.8,35.47,35.7869,55768,0
|
| 593 |
+
DFSI.US,D,20250317,000000,35.88,36.2085,35.86,36.1639,53850,0
|
| 594 |
+
DFSI.US,D,20250318,000000,36.0734,36.21,36,36.17,39787,0
|
| 595 |
+
DFSI.US,D,20250319,000000,36.04,36.346,36.0101,36.27,46511,0
|
| 596 |
+
DFSI.US,D,20250320,000000,35.8259,36.03,35.77,36.02,85789,0
|
| 597 |
+
DFSI.US,D,20250321,000000,35.72,35.78,35.6209,35.77,45030,0
|
| 598 |
+
DFSI.US,D,20250324,000000,35.77,35.84,35.6729,35.82,28392,0
|
| 599 |
+
DFSI.US,D,20250325,000000,35.8932,35.99,35.8436,35.94,53005,0
|
| 600 |
+
DFSI.US,D,20250326,000000,35.76,35.7734,35.4,35.51,88150,0
|
| 601 |
+
DFSI.US,D,20250327,000000,35.36,35.583,35.36,35.54,30376,0
|
| 602 |
+
DFSI.US,D,20250328,000000,35.375,35.4231,35.1201,35.2183,78746,0
|
| 603 |
+
DFSI.US,D,20250331,000000,34.78,35,34.71,34.89,39264,0
|
| 604 |
+
DFSI.US,D,20250401,000000,34.91,35.08,34.76,35.0061,31415,0
|
| 605 |
+
DFSI.US,D,20250402,000000,34.77,35.16,34.73,35.14,53678,0
|
| 606 |
+
DFSI.US,D,20250403,000000,35.0244,35.0244,34.48,34.52,106062,0
|
| 607 |
+
DFSI.US,D,20250404,000000,33.3336,33.3336,32.3,32.3,110033,0
|
| 608 |
+
DFSI.US,D,20250407,000000,31.37,32.73,31.32,31.613,510503,0
|
| 609 |
+
DFSI.US,D,20250408,000000,32.69,32.73,31.3,31.65,209697,0
|
| 610 |
+
DFSI.US,D,20250409,000000,31.77,34.96,31.545,33.8,89710,0
|
| 611 |
+
DFSI.US,D,20250410,000000,33.28,33.57,32.75,33.43,112854,0
|
| 612 |
+
DFSI.US,D,20250411,000000,33.59,34.34,33.552,34.25,69894,0
|
| 613 |
+
DFSI.US,D,20250414,000000,34.497,34.8399,34.4388,34.67,62138,0
|
| 614 |
+
DFSI.US,D,20250415,000000,34.9447,35.07,34.8311,34.96,66460,0
|
| 615 |
+
DFSI.US,D,20250416,000000,34.976,35.14,34.73,34.8487,54917,0
|
| 616 |
+
DFSI.US,D,20250417,000000,35.04,35.39,34.9801,35.1863,42088,0
|
| 617 |
+
DFSI.US,D,20250421,000000,35.385,35.57,34.82,35.04,87122,0
|
| 618 |
+
DFSI.US,D,20250422,000000,35.4655,35.83,35.46,35.69,56601,0
|
| 619 |
+
DFSI.US,D,20250423,000000,35.9,36.147,35.62,35.7,32515,0
|
| 620 |
+
DFSI.US,D,20250424,000000,35.95,36.2069,35.85,36.1501,28341,0
|
| 621 |
+
DFSI.US,D,20250425,000000,36.096,36.3,35.9901,36.3,47054,0
|
| 622 |
+
DFSI.US,D,20250428,000000,36.38,36.6,36.27,36.58,54624,0
|
| 623 |
+
DFSI.US,D,20250429,000000,36.61,36.855,36.53,36.7,57327,0
|
| 624 |
+
DFSI.US,D,20250430,000000,36.305,36.94,36.305,36.7,56227,0
|
| 625 |
+
DFSI.US,D,20250501,000000,36.82,36.88,36.513,36.58,22834,0
|
| 626 |
+
DFSI.US,D,20250502,000000,37.06,37.2289,37.0501,37.22,109239,0
|
| 627 |
+
DFSI.US,D,20250505,000000,37.31,37.38,37.1565,37.28,56936,0
|
| 628 |
+
DFSI.US,D,20250506,000000,37.3142,37.36,37.18,37.29,50877,0
|
| 629 |
+
DFSI.US,D,20250507,000000,37.19,37.6,36.9998,37.12,47599,0
|
| 630 |
+
DFSI.US,D,20250508,000000,37.3446,37.3699,37.0137,37.1131,33942,0
|
| 631 |
+
DFSI.US,D,20250509,000000,37.37,37.39,37.1638,37.28,45368,0
|
| 632 |
+
DFSI.US,D,20250512,000000,37.3186,37.48,37.14,37.3402,38576,0
|
| 633 |
+
DFSI.US,D,20250513,000000,37.4099,37.5499,37.33,37.43,54604,0
|
| 634 |
+
DFSI.US,D,20250514,000000,37.4602,37.58,37.2338,37.32,41541,0
|
| 635 |
+
DFSI.US,D,20250515,000000,37.5624,37.7559,37.5178,37.7503,63748,0
|
| 636 |
+
DFSI.US,D,20250516,000000,37.7164,37.85,37.63,37.82,40656,0
|
| 637 |
+
DFSI.US,D,20250519,000000,37.91,38.16,37.74,38.16,28107,0
|
| 638 |
+
DFSI.US,D,20250520,000000,38.17,38.4399,38.17,38.4,56230,0
|
| 639 |
+
DFSI.US,D,20250521,000000,38.49,38.55,38.1276,38.19,51185,0
|
| 640 |
+
DFSI.US,D,20250522,000000,38.0393,38.26,38.02,38.18,28035,0
|
| 641 |
+
DFSI.US,D,20250523,000000,38.05,38.39,37.9311,38.33,31296,0
|
| 642 |
+
DFSI.US,D,20250527,000000,38.85,38.86,38.75,38.84,50626,0
|
| 643 |
+
DFSI.US,D,20250528,000000,38.57,38.57,38.4024,38.48,147491,0
|
| 644 |
+
DFSI.US,D,20250529,000000,38.546,38.7,38.5,38.64,34294,0
|
| 645 |
+
DFSI.US,D,20250530,000000,38.615,38.745,38.53,38.72,20445,0
|
| 646 |
+
DFSI.US,D,20250602,000000,38.74,39.14,38.74,39.14,66388,0
|
| 647 |
+
DFSI.US,D,20250603,000000,38.75,38.885,38.7038,38.8,134226,0
|
| 648 |
+
DFSI.US,D,20250604,000000,38.92,39.14,38.92,39.05,73758,0
|
| 649 |
+
DFSI.US,D,20250605,000000,39.13,39.195,38.97,39.0314,50043,0
|
| 650 |
+
DFSI.US,D,20250606,000000,39.1747,39.1999,39.0184,39.1,102955,0
|
| 651 |
+
DFSI.US,D,20250609,000000,39.09,39.24,39.09,39.13,54982,0
|
| 652 |
+
DFSI.US,D,20250610,000000,39.27,39.27,39.06,39.16,73416,0
|
| 653 |
+
DFSI.US,D,20250611,000000,39.26,39.3,39.1,39.16,23882,0
|
| 654 |
+
DFSI.US,D,20250612,000000,39.365,39.489,39.365,39.42,24009,0
|
| 655 |
+
DFSI.US,D,20250613,000000,38.9899,39.159,38.87,38.965,43798,0
|
| 656 |
+
DFSI.US,D,20250616,000000,39.27,39.46,39.11,39.11,30878,0
|
| 657 |
+
DFSI.US,D,20250617,000000,38.9647,39.01,38.59,38.59,71179,0
|
| 658 |
+
DFSI.US,D,20250618,000000,38.81,38.9176,38.6496,38.73,62900,0
|
| 659 |
+
DFSI.US,D,20250620,000000,38.65,38.7087,38.37,38.37,31579,0
|
| 660 |
+
DFSI.US,D,20250623,000000,38.41,38.76,38.17,38.76,39468,0
|
| 661 |
+
DFSI.US,D,20250624,000000,38.525,38.74,38.515,38.64,47925,0
|
| 662 |
+
DFSI.US,D,20250625,000000,38.445,38.56,38.4001,38.52,93529,0
|
| 663 |
+
DFSI.US,D,20250626,000000,38.84,38.99,38.8,38.98,62325,0
|
| 664 |
+
DFSI.US,D,20250627,000000,39.2087,39.39,39.083,39.3,40704,0
|
| 665 |
+
DFSI.US,D,20250630,000000,39.25,39.449,39.17,39.41,36580,0
|
| 666 |
+
DFSI.US,D,20250701,000000,39.33,39.41,39.265,39.34,206567,0
|
| 667 |
+
DFSI.US,D,20250702,000000,39.155,39.44,39.1,39.44,42090,0
|
| 668 |
+
DFSI.US,D,20250703,000000,39.41,39.5091,39.38,39.4449,54049,0
|
| 669 |
+
DFSI.US,D,20250707,000000,39.21,39.46,38.97,39.11,33659,0
|
| 670 |
+
DFSI.US,D,20250708,000000,39.24,39.3585,39.1,39.3143,51489,0
|
| 671 |
+
DFSI.US,D,20250709,000000,39.494,39.62,39.3832,39.62,44718,0
|
| 672 |
+
DFSI.US,D,20250710,000000,39.46,39.7,39.45,39.635,30260,0
|
| 673 |
+
DFSI.US,D,20250711,000000,39.4,39.49,39.1501,39.24,87845,0
|
| 674 |
+
DFSI.US,D,20250714,000000,39.0902,39.3599,39.09,39.29,85460,0
|
| 675 |
+
DFSI.US,D,20250715,000000,39.13,39.48,38.83,38.86,75211,0
|
| 676 |
+
DFSI.US,D,20250716,000000,38.86,39.04,38.6888,38.98,34982,0
|
| 677 |
+
DFSI.US,D,20250717,000000,38.98,39.12,38.88,39.1,31557,0
|
| 678 |
+
DFSI.US,D,20250718,000000,39.1184,39.32,38.9183,39.02,38435,0
|
| 679 |
+
DFSI.US,D,20250721,000000,39.14,39.38,39.125,39.2,32189,0
|
| 680 |
+
DFSI.US,D,20250722,000000,39.18,39.46,39.18,39.4263,92929,0
|
| 681 |
+
DFSI.US,D,20250723,000000,39.8129,40.315,39.7784,40.29,90994,0
|
| 682 |
+
DFSI.US,D,20250724,000000,40.1092,40.21,40.04,40.04,40477,0
|
| 683 |
+
DFSI.US,D,20250725,000000,39.76,40.0102,39.68,39.97,43213,0
|
| 684 |
+
DFSI.US,D,20250728,000000,39.521,39.63,39.26,39.37,34816,0
|
| 685 |
+
DFSI.US,D,20250729,000000,39.5,39.5067,39.3,39.33,41944,0
|
| 686 |
+
DFSI.US,D,20250730,000000,39.36,39.36,38.8836,38.9661,47981,0
|
| 687 |
+
DFSI.US,D,20250731,000000,38.9895,39.01,38.67,38.69,25839,0
|
| 688 |
+
DFSI.US,D,20250801,000000,38.73,38.7699,38.45,38.73,57357,0
|
| 689 |
+
DFSI.US,D,20250804,000000,39.06,39.21,39.06,39.205,97309,0
|
| 690 |
+
DFSI.US,D,20250805,000000,39.25,39.3,39.08,39.25,45024,0
|
| 691 |
+
DFSI.US,D,20250806,000000,39.44,39.5325,39.35,39.504,62203,0
|
| 692 |
+
DFSI.US,D,20250807,000000,39.87,39.96,39.62,39.76,51822,0
|
| 693 |
+
DFSI.US,D,20250808,000000,39.83,39.99,39.81,39.9191,56681,0
|
| 694 |
+
DFSI.US,D,20250811,000000,39.83,39.8515,39.6971,39.74,68764,0
|
| 695 |
+
DFSI.US,D,20250812,000000,39.78,40.18,39.78,40.175,98979,0
|
| 696 |
+
DFSI.US,D,20250813,000000,40.31,40.39,40.2726,40.38,61606,0
|
| 697 |
+
DFSI.US,D,20250814,000000,40.22,40.34,40.1222,40.34,31361,0
|
| 698 |
+
DFSI.US,D,20250815,000000,40.5434,40.58,40.3409,40.46,16848,0
|
| 699 |
+
DFSI.US,D,20250818,000000,40.5,40.53,40.28,40.48,29498,0
|
| 700 |
+
DFSI.US,D,20250819,000000,40.575,40.63,40.3901,40.48,38715,0
|
| 701 |
+
DFSI.US,D,20250820,000000,40.54,40.71,40.4456,40.57,32955,0
|
| 702 |
+
DFSI.US,D,20250821,000000,40.5,40.5,40.23,40.4,98223,0
|
| 703 |
+
DFSI.US,D,20250822,000000,40.5785,41.09,40.4585,40.89,69551,0
|
| 704 |
+
DFSI.US,D,20250825,000000,40.83,40.85,40.4008,40.42,45549,0
|
| 705 |
+
DFSI.US,D,20250826,000000,40.38,40.4799,40.33,40.45,80176,0
|
| 706 |
+
DFSI.US,D,20250827,000000,40.1432,40.4,40.11,40.39,44178,0
|
| 707 |
+
DFSI.US,D,20250828,000000,40.47,40.6284,40.4176,40.545,36235,0
|
| 708 |
+
DFSI.US,D,20250829,000000,40.3266,40.3976,40.24,40.3032,22937,0
|
| 709 |
+
DFSI.US,D,20250902,000000,39.67,39.91,39.63,39.88,138242,0
|
| 710 |
+
DFSI.US,D,20250903,000000,39.9,40.05,39.81,40.005,31684,0
|
| 711 |
+
DFSI.US,D,20250904,000000,40.17,40.35,40.08,40.2999,38469,0
|
| 712 |
+
DFSI.US,D,20250905,000000,40.79,40.8,40.3401,40.55,43210,0
|
| 713 |
+
DFSI.US,D,20250908,000000,40.9673,40.9673,40.7401,40.8,67420,0
|
| 714 |
+
DFSI.US,D,20250909,000000,40.7199,40.9574,40.6503,40.8075,72349,0
|
| 715 |
+
DFSI.US,D,20250910,000000,40.92,40.92,40.6798,40.79,46437,0
|
| 716 |
+
DFSI.US,D,20250911,000000,41.03,41.21,40.94,41.19,79029,0
|
| 717 |
+
DFSI.US,D,20250912,000000,40.8954,41.1452,40.8954,41.085,58289,0
|
| 718 |
+
DFSI.US,D,20250915,000000,41.2235,41.3997,41.22,41.3944,30722,0
|
| 719 |
+
DFSI.US,D,20250916,000000,41.3174,41.3252,41.042,41.26,59376,0
|
| 720 |
+
DFSI.US,D,20250917,000000,41.2385,41.34,40.9433,41.05,57643,0
|
| 721 |
+
DFSI.US,D,20250918,000000,41.16,41.26,40.95,41.2,66009,0
|
| 722 |
+
DFSI.US,D,20250919,000000,41.01,41.08,40.8301,41.02,39122,0
|
| 723 |
+
DFSI.US,D,20250922,000000,41.075,41.2199,40.9018,41.18,27350,0
|
| 724 |
+
DFSI.US,D,20250923,000000,40.83,41.21,40.83,40.98,56189,0
|
| 725 |
+
DFSI.US,D,20250924,000000,40.82,40.83,40.5801,40.69,153035,0
|
| 726 |
+
DFSI.US,D,20250925,000000,40.44,40.44,40.18,40.33,85761,0
|
| 727 |
+
DFSI.US,D,20250926,000000,40.627,40.71,40.41,40.61,63240,0
|
| 728 |
+
DFSI.US,D,20250929,000000,40.93,40.93,40.735,40.84,44166,0
|
| 729 |
+
DFSI.US,D,20250930,000000,40.96,41.04,40.76,40.9501,48646,0
|
| 730 |
+
DFSI.US,D,20251001,000000,41.25,41.31,41.09,41.2198,55508,0
|
| 731 |
+
DFSI.US,D,20251002,000000,41.1,41.39,41.0437,41.31,37471,0
|
| 732 |
+
DFSI.US,D,20251003,000000,41.54,41.65,41.4835,41.58,43831,0
|
| 733 |
+
DFSI.US,D,20251006,000000,41.8,41.9,41.6107,41.705,50941,0
|
| 734 |
+
DFSI.US,D,20251007,000000,41.6229,41.6229,41.2804,41.33,58197,0
|
| 735 |
+
DFSI.US,D,20251008,000000,41.4068,41.5183,41.36,41.45,65832,0
|
| 736 |
+
DFSI.US,D,20251009,000000,41.47,41.57,41.04,41.085,83492,0
|
| 737 |
+
DFSI.US,D,20251010,000000,41.05,41.06,40.44,40.5,38997,0
|
| 738 |
+
DFSI.US,D,20251013,000000,40.77,40.89,40.6218,40.785,50988,0
|
| 739 |
+
DFSI.US,D,20251014,000000,40.69,41.15,40.47,41.065,71057,0
|
| 740 |
+
DFSI.US,D,20251015,000000,41.2499,41.33,41,41.26,29152,0
|
| 741 |
+
DFSI.US,D,20251016,000000,41.18,41.54,41.18,41.27,58881,0
|
| 742 |
+
DFSI.US,D,20251017,000000,41.2083,41.3,41.05,41.172,32189,0
|
| 743 |
+
DFSI.US,D,20251020,000000,41.53,41.59,41.4292,41.5051,19911,0
|
| 744 |
+
DFSI.US,D,20251021,000000,41.2903,41.38,41.1199,41.215,45685,0
|
| 745 |
+
DFSI.US,D,20251022,000000,41.3,41.37,40.98,41.15,46828,0
|
| 746 |
+
DFSI.US,D,20251023,000000,41.58,41.65,41.35,41.58,77447,0
|
| 747 |
+
DFSI.US,D,20251024,000000,41.63,41.71,41.54,41.625,42788,0
|
| 748 |
+
DFSI.US,D,20251027,000000,41.865,41.92,41.68,41.92,88953,0
|
| 749 |
+
DFSI.US,D,20251028,000000,41.69,41.89,41.57,41.725,56517,0
|
| 750 |
+
DFSI.US,D,20251029,000000,41.6895,41.83,41.2402,41.35,38664,0
|
| 751 |
+
DFSI.US,D,20251030,000000,41.31,41.46,41.26,41.27,47701,0
|
| 752 |
+
DFSI.US,D,20251031,000000,41.2332,41.2485,41.0687,41.11,30947,0
|
| 753 |
+
DFSI.US,D,20251103,000000,41.11,41.38,40.98,41.17,58471,0
|
| 754 |
+
DFSI.US,D,20251104,000000,40.61,40.93,40.61,40.735,46181,0
|
| 755 |
+
DFSI.US,D,20251105,000000,40.6601,41.05,40.6601,40.98,57927,0
|
| 756 |
+
DFSI.US,D,20251106,000000,40.94,40.99,40.741,40.76,59073,0
|
| 757 |
+
DFSI.US,D,20251107,000000,40.81,41.03,40.6137,41.03,80372,0
|
| 758 |
+
DFSI.US,D,20251110,000000,41.275,41.5,41.1701,41.47,46334,0
|
| 759 |
+
DFSI.US,D,20251111,000000,41.5715,41.78,41.537,41.7,37145,0
|
| 760 |
+
DFSI.US,D,20251112,000000,41.95,42.04,41.799,42.009,35687,0
|
| 761 |
+
DFSI.US,D,20251113,000000,41.82,42.02,41.4801,41.51,26659,0
|
| 762 |
+
DFSI.US,D,20251114,000000,41.2,41.55,41.2,41.4644,39168,0
|
| 763 |
+
DFSI.US,D,20251117,000000,41.24,41.4099,40.8083,40.93,96428,0
|
| 764 |
+
DFSI.US,D,20251118,000000,40.64,40.67,40.2796,40.52,48768,0
|
| 765 |
+
DFSI.US,D,20251119,000000,40.4601,40.6799,40.3001,40.44,63929,0
|
| 766 |
+
DFSI.US,D,20251120,000000,40.7065,40.85,39.9,39.9457,59664,0
|
| 767 |
+
DFSI.US,D,20251121,000000,40.205,40.6,40.16,40.52,62012,0
|
| 768 |
+
DFSI.US,D,20251124,000000,40.5,40.79,40.5,40.64,55538,0
|
| 769 |
+
DFSI.US,D,20251125,000000,40.9,41.33,40.8518,41.215,78768,0
|
| 770 |
+
DFSI.US,D,20251126,000000,41.48,41.78,41.41,41.67,53717,0
|
| 771 |
+
DFSI.US,D,20251128,000000,41.75,41.99,41.7,41.845,14044,0
|
| 772 |
+
DFSI.US,D,20251201,000000,41.6176,41.84,41.5901,41.7,52625,0
|
| 773 |
+
DFSI.US,D,20251202,000000,41.66,41.74,41.48,41.71,81527,0
|
| 774 |
+
DFSI.US,D,20251203,000000,41.7278,41.92,41.6001,41.905,68995,0
|
| 775 |
+
DFSI.US,D,20251204,000000,42.18,42.19,41.871,42.05,64922,0
|
| 776 |
+
DFSI.US,D,20251205,000000,42.12,42.22,41.94,42.095,70027,0
|
| 777 |
+
DFSI.US,D,20251208,000000,42.0187,42.18,41.88,41.97,50114,0
|
| 778 |
+
DFSI.US,D,20251209,000000,42.1,42.1,41.82,41.82,68269,0
|
| 779 |
+
DFSI.US,D,20251210,000000,42.02,42.49,41.8984,42.39,70960,0
|
| 780 |
+
DFSI.US,D,20251211,000000,42.54,42.75,42.465,42.65,37665,0
|
| 781 |
+
DFSI.US,D,20251212,000000,42.615,42.7,42.245,42.43,45295,0
|
| 782 |
+
DFSI.US,D,20251215,000000,42.685,42.8,42.53,42.7,73418,0
|
| 783 |
+
DFSI.US,D,20251216,000000,42.44,42.46,42.18,42.35,59962,0
|
| 784 |
+
DFSI.US,D,20251217,000000,42.2537,42.32,41.98,42.04,63488,0
|
| 785 |
+
DFSI.US,D,20251218,000000,42.4035,42.54,42.2478,42.273,57143,0
|
| 786 |
+
DFSI.US,D,20251219,000000,42.59,42.7454,42.45,42.62,49506,0
|
| 787 |
+
DFSI.US,D,20251222,000000,42.57,42.84,42.57,42.84,55897,0
|
| 788 |
+
DFSI.US,D,20251223,000000,42.96,43.09,42.9307,43.027,47504,0
|
| 789 |
+
DFSI.US,D,20251224,000000,42.9761,43.2,42.96,43.11,35578,0
|
| 790 |
+
DFSI.US,D,20251226,000000,43.21,43.22,43.02,43.1038,20989,0
|
| 791 |
+
DFSI.US,D,20251229,000000,43,43.06,42.9,42.9691,58899,0
|
| 792 |
+
DFSI.US,D,20251230,000000,43.17,43.23,43.05,43.1041,61127,0
|
| 793 |
+
DFSI.US,D,20251231,000000,42.96,43.02,42.74,42.845,65640,0
|
| 794 |
+
DFSI.US,D,20260102,000000,43.23,43.28,42.9101,43.145,33623,0
|
| 795 |
+
DFSI.US,D,20260105,000000,43.31,43.71,43.26,43.687,61499,0
|
| 796 |
+
DFSI.US,D,20260106,000000,43.93,43.93,43.62,43.8125,107724,0
|
| 797 |
+
DFSI.US,D,20260107,000000,43.83,43.86,43.5401,43.72,54681,0
|
| 798 |
+
DFSI.US,D,20260108,000000,43.6,43.78,43.58,43.77,50828,0
|
| 799 |
+
DFSI.US,D,20260109,000000,43.67,44.16,43.67,44.16,68656,0
|
| 800 |
+
DFSI.US,D,20260112,000000,44.1902,44.38,44.1902,44.38,86047,0
|
| 801 |
+
DFSI.US,D,20260113,000000,44.2555,44.28,43.94,44.18,105409,0
|
| 802 |
+
DFSI.US,D,20260114,000000,44.22,44.47,44.02,44.145,50718,0
|
| 803 |
+
DFSI.US,D,20260115,000000,44.3335,44.45,44.18,44.25,138279,0
|
| 804 |
+
DFSI.US,D,20260116,000000,44.44,44.46,44.1801,44.39,44085,0
|
| 805 |
+
DFSI.US,D,20260120,000000,43.935,44.1,43.71,43.8,64254,0
|
| 806 |
+
DFSI.US,D,20260121,000000,43.961,44.3,43.7,44.21,59091,0
|
| 807 |
+
DFSI.US,D,20260122,000000,44.38,44.58,44.3,44.52,69748,0
|
| 808 |
+
DFSI.US,D,20260123,000000,44.2134,44.7038,44.2134,44.7,48298,0
|
| 809 |
+
DFSI.US,D,20260126,000000,45.06,45.1499,44.84,44.925,58828,0
|
| 810 |
+
DFSI.US,D,20260127,000000,45.14,45.57,45.14,45.56,62480,0
|
| 811 |
+
DFSI.US,D,20260128,000000,45.125,45.19,44.82,45.09,92450,0
|
| 812 |
+
DFSI.US,D,20260129,000000,45.47,45.54,44.7201,45.215,32609,0
|
| 813 |
+
DFSI.US,D,20260130,000000,45.0262,45.2,44.44,44.71,23976,0
|
| 814 |
+
DFSI.US,D,20260202,000000,44.6736,44.9999,44.59,44.78,46598,0
|
| 815 |
+
DFSI.US,D,20260203,000000,44.8099,44.98,44.57,44.91,74794,0
|
| 816 |
+
DFSI.US,D,20260204,000000,45.29,45.33,44.778,44.88,60258,0
|
| 817 |
+
DFSI.US,D,20260205,000000,44.2701,44.75,44.2701,44.52,64088,0
|
| 818 |
+
DFSI.US,D,20260206,000000,44.9648,45.31,44.81,45.31,47987,0
|
| 819 |
+
DFSI.US,D,20260209,000000,45.8,46.06,45.53,46.05,44609,0
|
| 820 |
+
DFSI.US,D,20260210,000000,46.23,46.33,46.095,46.215,65232,0
|
| 821 |
+
DFSI.US,D,20260211,000000,46.1301,46.36,45.97,46.21,50289,0
|
| 822 |
+
DFSI.US,D,20260212,000000,46.6,46.61,45.62,45.85,71314,0
|
| 823 |
+
DFSI.US,D,20260213,000000,45.725,46.0299,45.66,45.94,40993,0
|
| 824 |
+
DFSI.US,D,20260217,000000,45.505,46.03,45.45,45.98,62304,0
|
| 825 |
+
DFSI.US,D,20260218,000000,46.105,46.29,45.8701,45.96,35244,0
|
daily/us/nyse etfs/1/divg.us.txt
ADDED
|
@@ -0,0 +1,470 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DIVG.US,D,20231208,000000,25.8287,25.88,25.8287,25.8526,1197,0
|
| 3 |
+
DIVG.US,D,20231211,000000,25.92,25.98,25.92,25.9615,6558,0
|
| 4 |
+
DIVG.US,D,20231212,000000,25.9,25.94,25.9,25.9209,2997,0
|
| 5 |
+
DIVG.US,D,20231213,000000,26.591,26.591,26.591,26.591,10184,0
|
| 6 |
+
DIVG.US,D,20231214,000000,27.1994,27.1994,27.0456,27.0456,1745,0
|
| 7 |
+
DIVG.US,D,20231215,000000,26.8446,26.8446,26.8446,26.8446,401,0
|
| 8 |
+
DIVG.US,D,20231218,000000,26.91,26.91,26.7905,26.7968,748,0
|
| 9 |
+
DIVG.US,D,20231219,000000,26.9599,26.98,26.9599,26.9679,878,0
|
| 10 |
+
DIVG.US,D,20231220,000000,26.9651,26.9651,26.5456,26.5456,369,0
|
| 11 |
+
DIVG.US,D,20231221,000000,26.7911,26.7911,26.7911,26.7911,210,0
|
| 12 |
+
DIVG.US,D,20231222,000000,26.91,26.91,26.8877,26.8877,1054,0
|
| 13 |
+
DIVG.US,D,20231226,000000,27.04,27.09,27.0059,27.0822,790,0
|
| 14 |
+
DIVG.US,D,20231227,000000,27.06,27.0669,27.06,27.0669,843,0
|
| 15 |
+
DIVG.US,D,20231228,000000,27.19,27.19,27.1838,27.1838,160,0
|
| 16 |
+
DIVG.US,D,20231229,000000,27.1059,27.1059,27.1059,27.1059,219,0
|
| 17 |
+
DIVG.US,D,20240102,000000,27.06,27.3704,27.06,27.3683,2190,0
|
| 18 |
+
DIVG.US,D,20240103,000000,27.0725,27.0725,27.0725,27.0725,150,0
|
| 19 |
+
DIVG.US,D,20240104,000000,27,27,26.9893,26.9893,1079,0
|
| 20 |
+
DIVG.US,D,20240105,000000,27.0603,27.1225,27.0603,27.1225,279,0
|
| 21 |
+
DIVG.US,D,20240108,000000,27.1499,27.371,27.1499,27.371,245,0
|
| 22 |
+
DIVG.US,D,20240109,000000,27.33,27.33,27.2268,27.2268,174,0
|
| 23 |
+
DIVG.US,D,20240110,000000,27.1344,27.1344,27.1344,27.1344,34,0
|
| 24 |
+
DIVG.US,D,20240111,000000,26.9151,26.9151,26.9151,26.9151,46,0
|
| 25 |
+
DIVG.US,D,20240112,000000,26.87,26.9046,26.8501,26.9046,605,0
|
| 26 |
+
DIVG.US,D,20240116,000000,26.636,26.636,26.636,26.636,24,0
|
| 27 |
+
DIVG.US,D,20240117,000000,26.3723,26.3723,26.3723,26.3723,91,0
|
| 28 |
+
DIVG.US,D,20240118,000000,26.2923,26.2923,26.2923,26.2923,148,0
|
| 29 |
+
DIVG.US,D,20240119,000000,26.44,26.4772,26.44,26.4772,281,0
|
| 30 |
+
DIVG.US,D,20240122,000000,26.6169,26.6169,26.6169,26.6169,14,0
|
| 31 |
+
DIVG.US,D,20240123,000000,26.6336,26.6336,26.6336,26.6336,23,0
|
| 32 |
+
DIVG.US,D,20240124,000000,26.72,26.72,26.4778,26.4778,220,0
|
| 33 |
+
DIVG.US,D,20240125,000000,26.7924,26.7924,26.7924,26.7924,33,0
|
| 34 |
+
DIVG.US,D,20240126,000000,26.8182,26.8182,26.8182,26.8182,93,0
|
| 35 |
+
DIVG.US,D,20240129,000000,26.78,26.8948,26.78,26.8948,409,0
|
| 36 |
+
DIVG.US,D,20240130,000000,26.918,26.918,26.918,26.918,17,0
|
| 37 |
+
DIVG.US,D,20240131,000000,26.667,26.667,26.667,26.667,75,0
|
| 38 |
+
DIVG.US,D,20240201,000000,26.8664,26.8664,26.8664,26.8664,56,0
|
| 39 |
+
DIVG.US,D,20240202,000000,26.8,26.8,26.8,26.8,757,0
|
| 40 |
+
DIVG.US,D,20240205,000000,26.4507,26.4507,26.4507,26.4507,97,0
|
| 41 |
+
DIVG.US,D,20240206,000000,26.5337,26.5337,26.5337,26.5337,35,0
|
| 42 |
+
DIVG.US,D,20240207,000000,26.5056,26.5056,26.5056,26.5056,7,0
|
| 43 |
+
DIVG.US,D,20240208,000000,26.5061,26.5061,26.5061,26.5061,23,0
|
| 44 |
+
DIVG.US,D,20240209,000000,26.5042,26.5042,26.5042,26.5042,40,0
|
| 45 |
+
DIVG.US,D,20240212,000000,26.56,26.7413,26.56,26.7413,328,0
|
| 46 |
+
DIVG.US,D,20240213,000000,26.55,26.55,26.1885,26.1885,183,0
|
| 47 |
+
DIVG.US,D,20240214,000000,26.3545,26.3545,26.3545,26.3545,12,0
|
| 48 |
+
DIVG.US,D,20240215,000000,26.7799,26.7799,26.7799,26.7799,14,0
|
| 49 |
+
DIVG.US,D,20240216,000000,26.7452,26.7452,26.7452,26.7452,5,0
|
| 50 |
+
DIVG.US,D,20240220,000000,26.6992,26.6992,26.6992,26.6992,13,0
|
| 51 |
+
DIVG.US,D,20240221,000000,26.8981,26.8981,26.8981,26.8981,303,0
|
| 52 |
+
DIVG.US,D,20240222,000000,26.9679,26.9679,26.9679,26.9679,201,0
|
| 53 |
+
DIVG.US,D,20240223,000000,27.0704,27.0704,27.0704,27.0704,6,0
|
| 54 |
+
DIVG.US,D,20240226,000000,26.8092,26.8092,26.8092,26.8092,19,0
|
| 55 |
+
DIVG.US,D,20240227,000000,26.9304,26.9304,26.9304,26.9304,106,0
|
| 56 |
+
DIVG.US,D,20240228,000000,26.94,26.94,26.9025,26.9025,1012,0
|
| 57 |
+
DIVG.US,D,20240229,000000,27.07,27.0912,27.07,27.0912,711,0
|
| 58 |
+
DIVG.US,D,20240301,000000,27.1466,27.1466,27.1466,27.1466,89,0
|
| 59 |
+
DIVG.US,D,20240304,000000,27.22,27.42,27.22,27.3595,12349,0
|
| 60 |
+
DIVG.US,D,20240305,000000,27.4043,27.4043,27.4043,27.4043,49,0
|
| 61 |
+
DIVG.US,D,20240306,000000,27.6277,27.6277,27.6277,27.6277,69,0
|
| 62 |
+
DIVG.US,D,20240307,000000,27.7,27.81,27.7,27.7974,772,0
|
| 63 |
+
DIVG.US,D,20240308,000000,27.85,27.92,27.85,27.8936,382,0
|
| 64 |
+
DIVG.US,D,20240311,000000,27.78,27.9899,27.78,27.9899,266,0
|
| 65 |
+
DIVG.US,D,20240312,000000,28.01,28.01,27.88,28.0039,1708,0
|
| 66 |
+
DIVG.US,D,20240313,000000,28.11,28.16,27.95,27.9889,1697,0
|
| 67 |
+
DIVG.US,D,20240314,000000,27.85,27.85,27.61,27.6864,828,0
|
| 68 |
+
DIVG.US,D,20240315,000000,27.75,27.75,27.7048,27.7048,300,0
|
| 69 |
+
DIVG.US,D,20240318,000000,27.65,27.65,27.6284,27.6284,791,0
|
| 70 |
+
DIVG.US,D,20240319,000000,27.66,27.7778,27.66,27.7778,361,0
|
| 71 |
+
DIVG.US,D,20240320,000000,27.81,28.03,27.81,28.0202,1699,0
|
| 72 |
+
DIVG.US,D,20240321,000000,28.27,28.27,28.2358,28.2358,758,0
|
| 73 |
+
DIVG.US,D,20240322,000000,28.0987,28.0987,28.0678,28.0678,242,0
|
| 74 |
+
DIVG.US,D,20240325,000000,28.0137,28.0137,28.0137,28.0137,390,0
|
| 75 |
+
DIVG.US,D,20240326,000000,27.9474,27.9474,27.9474,27.9474,33,0
|
| 76 |
+
DIVG.US,D,20240327,000000,28.07,28.4639,28.07,28.4639,4620,0
|
| 77 |
+
DIVG.US,D,20240328,000000,28.7249,28.7249,28.7249,28.7249,185,0
|
| 78 |
+
DIVG.US,D,20240401,000000,28.5529,28.5529,28.5529,28.5529,100,0
|
| 79 |
+
DIVG.US,D,20240402,000000,28.3325,28.3325,28.3325,28.3325,1,0
|
| 80 |
+
DIVG.US,D,20240403,000000,28.35,28.35,28.3103,28.3103,255,0
|
| 81 |
+
DIVG.US,D,20240404,000000,28.51,28.51,28.1053,28.1053,571,0
|
| 82 |
+
DIVG.US,D,20240405,000000,28.03,28.1978,28.03,28.1978,1345,0
|
| 83 |
+
DIVG.US,D,20240408,000000,28.37,28.37,28.3115,28.3115,293,0
|
| 84 |
+
DIVG.US,D,20240409,000000,28.42,28.4409,28.4,28.4409,1745,0
|
| 85 |
+
DIVG.US,D,20240410,000000,27.83,27.9076,27.83,27.9076,1597,0
|
| 86 |
+
DIVG.US,D,20240411,000000,27.83,27.83,27.83,27.83,8,0
|
| 87 |
+
DIVG.US,D,20240412,000000,27.68,27.68,27.3848,27.3848,1062,0
|
| 88 |
+
DIVG.US,D,20240415,000000,27.62,27.62,27.2309,27.2309,208,0
|
| 89 |
+
DIVG.US,D,20240416,000000,27.09,27.09,26.9933,26.9933,442,0
|
| 90 |
+
DIVG.US,D,20240417,000000,27.1,27.21,27.0935,27.0935,727,0
|
| 91 |
+
DIVG.US,D,20240418,000000,27.1473,27.1473,27.1473,27.1473,5,0
|
| 92 |
+
DIVG.US,D,20240419,000000,27.41,27.41,27.41,27.41,347,0
|
| 93 |
+
DIVG.US,D,20240422,000000,27.52,27.547,27.52,27.547,225,0
|
| 94 |
+
DIVG.US,D,20240423,000000,27.7118,27.7118,27.7118,27.7118,21,0
|
| 95 |
+
DIVG.US,D,20240424,000000,27.75,27.9232,27.75,27.9232,343,0
|
| 96 |
+
DIVG.US,D,20240425,000000,27.71,27.7814,27.71,27.7814,286,0
|
| 97 |
+
DIVG.US,D,20240426,000000,27.755,27.81,27.7036,27.7036,638,0
|
| 98 |
+
DIVG.US,D,20240429,000000,27.9155,27.9155,27.9155,27.9155,20,0
|
| 99 |
+
DIVG.US,D,20240430,000000,27.77,27.78,27.669,27.669,705,0
|
| 100 |
+
DIVG.US,D,20240501,000000,27.54,27.81,27.5201,27.6043,1829,0
|
| 101 |
+
DIVG.US,D,20240502,000000,27.78,27.79,27.7232,27.7232,324,0
|
| 102 |
+
DIVG.US,D,20240503,000000,27.85,27.9277,27.85,27.9277,168,0
|
| 103 |
+
DIVG.US,D,20240506,000000,28.08,28.08,28.0753,28.0753,186,0
|
| 104 |
+
DIVG.US,D,20240507,000000,28.2262,28.2262,28.2262,28.2262,17,0
|
| 105 |
+
DIVG.US,D,20240508,000000,28.16,28.2767,28.16,28.2767,1097,0
|
| 106 |
+
DIVG.US,D,20240509,000000,28.5854,28.5854,28.5854,28.5854,83,0
|
| 107 |
+
DIVG.US,D,20240510,000000,28.66,28.6653,28.66,28.6653,117,0
|
| 108 |
+
DIVG.US,D,20240513,000000,28.86,28.86,28.6507,28.6507,387,0
|
| 109 |
+
DIVG.US,D,20240514,000000,28.8119,28.8119,28.8119,28.8119,26,0
|
| 110 |
+
DIVG.US,D,20240515,000000,29.0337,29.0337,29.0337,29.0337,152,0
|
| 111 |
+
DIVG.US,D,20240516,000000,29.06,29.06,29.0556,29.0556,213,0
|
| 112 |
+
DIVG.US,D,20240517,000000,29.0479,29.0479,29.0479,29.0479,190,0
|
| 113 |
+
DIVG.US,D,20240520,000000,28.8373,28.8373,28.8373,28.8373,272,0
|
| 114 |
+
DIVG.US,D,20240521,000000,28.8988,28.8988,28.8988,28.8988,157,0
|
| 115 |
+
DIVG.US,D,20240522,000000,28.87,28.87,28.72,28.72,411,0
|
| 116 |
+
DIVG.US,D,20240523,000000,28.39,28.39,28.1937,28.1937,603,0
|
| 117 |
+
DIVG.US,D,20240524,000000,28.2718,28.2718,28.2718,28.2718,156,0
|
| 118 |
+
DIVG.US,D,20240528,000000,28.0893,28.0893,28.0893,28.0893,119,0
|
| 119 |
+
DIVG.US,D,20240529,000000,27.7543,27.7543,27.7543,27.7543,116,0
|
| 120 |
+
DIVG.US,D,20240530,000000,27.6,28.0385,27.6,28.0385,1176,0
|
| 121 |
+
DIVG.US,D,20240531,000000,28.24,28.542,28.24,28.542,340,0
|
| 122 |
+
DIVG.US,D,20240603,000000,28.39,28.39,28.3721,28.3721,250,0
|
| 123 |
+
DIVG.US,D,20240604,000000,28.36,28.4335,28.31,28.4335,710,0
|
| 124 |
+
DIVG.US,D,20240605,000000,28.4095,28.4095,28.4095,28.4095,81,0
|
| 125 |
+
DIVG.US,D,20240606,000000,28.48,28.48,28.3327,28.3327,449,0
|
| 126 |
+
DIVG.US,D,20240607,000000,28.25,28.38,28.25,28.2846,488,0
|
| 127 |
+
DIVG.US,D,20240610,000000,28.24,28.35,28.231,28.2793,1015,0
|
| 128 |
+
DIVG.US,D,20240611,000000,28.1258,28.1258,28.1258,28.1258,54,0
|
| 129 |
+
DIVG.US,D,20240612,000000,28.36,28.36,28.14,28.149,556,0
|
| 130 |
+
DIVG.US,D,20240613,000000,28.03,28.1179,28.03,28.1179,302,0
|
| 131 |
+
DIVG.US,D,20240614,000000,27.86,27.99,27.86,27.9895,731,0
|
| 132 |
+
DIVG.US,D,20240617,000000,28.0925,28.0925,28.0925,28.0925,137,0
|
| 133 |
+
DIVG.US,D,20240618,000000,28.21,28.21,28.1971,28.1971,327,0
|
| 134 |
+
DIVG.US,D,20240620,000000,28.29,28.29,28.22,28.2554,1138,0
|
| 135 |
+
DIVG.US,D,20240621,000000,28.2587,28.2587,28.2587,28.2587,229,0
|
| 136 |
+
DIVG.US,D,20240624,000000,28.38,28.56,28.38,28.5118,1161,0
|
| 137 |
+
DIVG.US,D,20240625,000000,28.27,28.27,28.2661,28.2661,325,0
|
| 138 |
+
DIVG.US,D,20240626,000000,28.1594,28.1594,28.1594,28.1594,16,0
|
| 139 |
+
DIVG.US,D,20240627,000000,28.1343,28.1343,28.1343,28.1343,201,0
|
| 140 |
+
DIVG.US,D,20240628,000000,28.52,28.55,28.46,28.4732,4332,0
|
| 141 |
+
DIVG.US,D,20240701,000000,28.3629,28.3629,28.3629,28.3629,345,0
|
| 142 |
+
DIVG.US,D,20240702,000000,28.4362,28.4362,28.4362,28.4362,245,0
|
| 143 |
+
DIVG.US,D,20240703,000000,28.5142,28.5142,28.4175,28.4175,360,0
|
| 144 |
+
DIVG.US,D,20240705,000000,28.3554,28.3554,28.3554,28.3554,310,0
|
| 145 |
+
DIVG.US,D,20240708,000000,28.37,28.383,28.37,28.383,226,0
|
| 146 |
+
DIVG.US,D,20240709,000000,28.45,28.55,28.45,28.4657,597,0
|
| 147 |
+
DIVG.US,D,20240710,000000,28.6918,28.6918,28.6918,28.6918,140,0
|
| 148 |
+
DIVG.US,D,20240711,000000,28.94,29.12,28.94,29.1108,4460,0
|
| 149 |
+
DIVG.US,D,20240712,000000,29.3843,29.39,29.3207,29.3207,11431,0
|
| 150 |
+
DIVG.US,D,20240715,000000,29.385,29.385,29.3047,29.3047,245,0
|
| 151 |
+
DIVG.US,D,20240716,000000,29.44,29.7812,29.44,29.7812,3969,0
|
| 152 |
+
DIVG.US,D,20240717,000000,30.02,30.12,29.77,30.0755,2805,0
|
| 153 |
+
DIVG.US,D,20240718,000000,30.17,30.25,29.8683,29.8683,1225,0
|
| 154 |
+
DIVG.US,D,20240719,000000,29.75,29.76,29.66,29.7235,1217,0
|
| 155 |
+
DIVG.US,D,20240722,000000,29.64,29.8327,29.56,29.8327,640,0
|
| 156 |
+
DIVG.US,D,20240723,000000,29.7084,29.7084,29.7084,29.7084,38,0
|
| 157 |
+
DIVG.US,D,20240724,000000,29.86,29.86,29.61,29.61,1467,0
|
| 158 |
+
DIVG.US,D,20240725,000000,29.86,30.005,29.7047,29.7047,1110,0
|
| 159 |
+
DIVG.US,D,20240726,000000,30.0799,30.0799,30.0799,30.0799,172,0
|
| 160 |
+
DIVG.US,D,20240729,000000,30.11,30.1287,29.97,30.1287,891,0
|
| 161 |
+
DIVG.US,D,20240730,000000,30.2,30.31,30.2,30.28,931,0
|
| 162 |
+
DIVG.US,D,20240731,000000,30.3,30.3,30.17,30.2984,2473,0
|
| 163 |
+
DIVG.US,D,20240801,000000,30.42,30.42,30.2655,30.2655,368,0
|
| 164 |
+
DIVG.US,D,20240802,000000,30.28,30.28,29.7,29.95,1122,0
|
| 165 |
+
DIVG.US,D,20240805,000000,29.51,29.51,29.1326,29.1326,1937,0
|
| 166 |
+
DIVG.US,D,20240806,000000,29.54,29.64,29.435,29.4365,1850,0
|
| 167 |
+
DIVG.US,D,20240807,000000,29.78,29.78,29.3315,29.3315,796,0
|
| 168 |
+
DIVG.US,D,20240808,000000,29.605,29.7136,29.605,29.6993,684,0
|
| 169 |
+
DIVG.US,D,20240809,000000,29.5,29.7484,29.5,29.7484,1084,0
|
| 170 |
+
DIVG.US,D,20240812,000000,29.815,29.815,29.6646,29.6917,653,0
|
| 171 |
+
DIVG.US,D,20240813,000000,29.92,30.0269,29.92,30.0269,214,0
|
| 172 |
+
DIVG.US,D,20240814,000000,30.1368,30.1368,30.1368,30.1368,198,0
|
| 173 |
+
DIVG.US,D,20240815,000000,30.18,30.2959,30.18,30.2959,814,0
|
| 174 |
+
DIVG.US,D,20240816,000000,30.3789,30.4238,30.3789,30.4238,608,0
|
| 175 |
+
DIVG.US,D,20240819,000000,30.34,30.4344,30.34,30.4344,254,0
|
| 176 |
+
DIVG.US,D,20240820,000000,30.3499,30.3499,30.3499,30.3499,112,0
|
| 177 |
+
DIVG.US,D,20240821,000000,30.35,30.4997,30.35,30.4997,203,0
|
| 178 |
+
DIVG.US,D,20240822,000000,30.5034,30.5034,30.5034,30.5034,79,0
|
| 179 |
+
DIVG.US,D,20240823,000000,30.7731,30.8916,30.7731,30.8916,290,0
|
| 180 |
+
DIVG.US,D,20240826,000000,31.04,31.04,30.9499,30.9499,415,0
|
| 181 |
+
DIVG.US,D,20240827,000000,30.88,30.9483,30.88,30.9483,797,0
|
| 182 |
+
DIVG.US,D,20240828,000000,30.9987,30.9987,30.86,30.9244,19568,0
|
| 183 |
+
DIVG.US,D,20240829,000000,30.9453,31.02,30.83,31.0147,1702,0
|
| 184 |
+
DIVG.US,D,20240830,000000,31.2444,31.2444,31.2444,31.2444,230,0
|
| 185 |
+
DIVG.US,D,20240903,000000,31.12,31.15,31.1,31.1028,1041,0
|
| 186 |
+
DIVG.US,D,20240904,000000,31.33,31.33,31.12,31.1764,1214,0
|
| 187 |
+
DIVG.US,D,20240905,000000,30.9488,30.9488,30.9488,30.9488,446,0
|
| 188 |
+
DIVG.US,D,20240906,000000,30.95,30.95,30.6106,30.6106,674,0
|
| 189 |
+
DIVG.US,D,20240909,000000,30.88,30.9533,30.88,30.9533,174,0
|
| 190 |
+
DIVG.US,D,20240910,000000,30.928,30.9651,30.85,30.9651,698,0
|
| 191 |
+
DIVG.US,D,20240911,000000,30.93,30.93,30.47,30.9127,673,0
|
| 192 |
+
DIVG.US,D,20240912,000000,30.9851,30.9851,30.9851,30.9851,33,0
|
| 193 |
+
DIVG.US,D,20240913,000000,31.2081,31.281,31.2081,31.281,856,0
|
| 194 |
+
DIVG.US,D,20240916,000000,31.4966,31.4966,31.4966,31.4966,200,0
|
| 195 |
+
DIVG.US,D,20240917,000000,31.4811,31.4811,31.4811,31.4811,10,0
|
| 196 |
+
DIVG.US,D,20240918,000000,31.43,31.43,31.43,31.43,109,0
|
| 197 |
+
DIVG.US,D,20240919,000000,31.57,31.6,31.57,31.5929,328,0
|
| 198 |
+
DIVG.US,D,20240920,000000,31.5022,31.5022,31.5022,31.5022,146,0
|
| 199 |
+
DIVG.US,D,20240923,000000,31.5623,31.5623,31.5623,31.5623,13,0
|
| 200 |
+
DIVG.US,D,20240924,000000,31.63,31.65,31.49,31.49,802,0
|
| 201 |
+
DIVG.US,D,20240925,000000,31.3481,31.3481,31.3481,31.3481,27,0
|
| 202 |
+
DIVG.US,D,20240926,000000,31.45,31.45,31.3941,31.3941,402,0
|
| 203 |
+
DIVG.US,D,20240927,000000,31.5504,31.5504,31.5504,31.5504,131,0
|
| 204 |
+
DIVG.US,D,20240930,000000,31.5734,31.7052,31.5734,31.7052,374,0
|
| 205 |
+
DIVG.US,D,20241001,000000,31.47,31.5712,31.47,31.5712,460,0
|
| 206 |
+
DIVG.US,D,20241002,000000,31.554,31.554,31.554,31.554,211,0
|
| 207 |
+
DIVG.US,D,20241003,000000,31.3897,31.3897,31.3897,31.3897,58,0
|
| 208 |
+
DIVG.US,D,20241004,000000,31.5518,31.5518,31.5518,31.5518,76,0
|
| 209 |
+
DIVG.US,D,20241007,000000,31.4379,31.4379,31.2813,31.2813,1037,0
|
| 210 |
+
DIVG.US,D,20241008,000000,31.2892,31.2892,31.2892,31.2892,81,0
|
| 211 |
+
DIVG.US,D,20241009,000000,31.416,31.416,31.416,31.416,75,0
|
| 212 |
+
DIVG.US,D,20241010,000000,31.45,31.45,31.25,31.25,410,0
|
| 213 |
+
DIVG.US,D,20241011,000000,31.5912,31.5912,31.5912,31.5912,5,0
|
| 214 |
+
DIVG.US,D,20241014,000000,31.75,31.8286,31.75,31.8286,4671,0
|
| 215 |
+
DIVG.US,D,20241015,000000,31.9979,31.9979,31.8036,31.8036,278,0
|
| 216 |
+
DIVG.US,D,20241016,000000,32.05,32.1279,32.05,32.1279,190,0
|
| 217 |
+
DIVG.US,D,20241017,000000,32.0467,32.0467,32.0467,32.0467,2058,0
|
| 218 |
+
DIVG.US,D,20241018,000000,32.1004,32.1004,32.1004,32.1004,76,0
|
| 219 |
+
DIVG.US,D,20241021,000000,31.6108,31.6108,31.6108,31.6108,79,0
|
| 220 |
+
DIVG.US,D,20241022,000000,31.693,31.693,31.693,31.693,57,0
|
| 221 |
+
DIVG.US,D,20241023,000000,31.7349,31.7349,31.7349,31.7349,214,0
|
| 222 |
+
DIVG.US,D,20241024,000000,31.7188,31.7188,31.7188,31.7188,55,0
|
| 223 |
+
DIVG.US,D,20241025,000000,31.7255,31.7255,31.4551,31.4551,236,0
|
| 224 |
+
DIVG.US,D,20241028,000000,31.6646,31.6646,31.6646,31.6646,110,0
|
| 225 |
+
DIVG.US,D,20241029,000000,31.5229,31.5229,31.4113,31.4113,825,0
|
| 226 |
+
DIVG.US,D,20241030,000000,31.4892,31.4892,31.4892,31.4892,18,0
|
| 227 |
+
DIVG.US,D,20241031,000000,31.601,31.601,31.5397,31.5397,136,0
|
| 228 |
+
DIVG.US,D,20241101,000000,31.62,31.62,31.62,31.62,558,0
|
| 229 |
+
DIVG.US,D,20241104,000000,31.2696,31.2696,31.2656,31.2656,662,0
|
| 230 |
+
DIVG.US,D,20241105,000000,31.24,31.4443,31.24,31.4443,1280,0
|
| 231 |
+
DIVG.US,D,20241106,000000,32.1491,32.1491,32.1491,32.1491,283,0
|
| 232 |
+
DIVG.US,D,20241107,000000,32.05,32.09,32.01,32.0168,2903,0
|
| 233 |
+
DIVG.US,D,20241108,000000,32.2194,32.2194,32.2194,32.2194,91,0
|
| 234 |
+
DIVG.US,D,20241113,000000,32.1721,32.1935,32.1721,32.1935,286,0
|
| 235 |
+
DIVG.US,D,20241115,000000,31.92,31.9608,31.92,31.9608,1701,0
|
| 236 |
+
DIVG.US,D,20241118,000000,31.89,32.0712,31.89,32.0295,433,0
|
| 237 |
+
DIVG.US,D,20241120,000000,31.9,32.0144,31.9,32.0144,180,0
|
| 238 |
+
DIVG.US,D,20241122,000000,32.6,32.6293,32.6,32.6293,266,0
|
| 239 |
+
DIVG.US,D,20241126,000000,32.72,32.8028,32.72,32.8028,135,0
|
| 240 |
+
DIVG.US,D,20241204,000000,32.275,32.2755,32.275,32.2755,226,0
|
| 241 |
+
DIVG.US,D,20241210,000000,31.7401,31.7401,31.6508,31.6508,177,0
|
| 242 |
+
DIVG.US,D,20241211,000000,31.65,31.65,31.6469,31.6469,458,0
|
| 243 |
+
DIVG.US,D,20241213,000000,31.367,31.4056,31.367,31.4056,195,0
|
| 244 |
+
DIVG.US,D,20241218,000000,30.95,30.95,30.3489,30.3489,1487,0
|
| 245 |
+
DIVG.US,D,20241219,000000,30.1,30.1,29.95,29.9505,606,0
|
| 246 |
+
DIVG.US,D,20241220,000000,30.3904,30.3904,30.3663,30.3663,535,0
|
| 247 |
+
DIVG.US,D,20241223,000000,30.05,30.352,30.05,30.352,205,0
|
| 248 |
+
DIVG.US,D,20241224,000000,30.4102,30.5247,30.4102,30.5247,213,0
|
| 249 |
+
DIVG.US,D,20241226,000000,30.564,30.595,30.55,30.595,409,0
|
| 250 |
+
DIVG.US,D,20241230,000000,30.3,30.3,30.2,30.2472,701,0
|
| 251 |
+
DIVG.US,D,20241231,000000,30.33,30.34,30.312,30.312,442,0
|
| 252 |
+
DIVG.US,D,20250102,000000,30.55,30.55,30.3019,30.3019,343,0
|
| 253 |
+
DIVG.US,D,20250103,000000,30.34,30.5396,30.33,30.5396,5519,0
|
| 254 |
+
DIVG.US,D,20250106,000000,30.5797,30.5797,30.3087,30.3087,513,0
|
| 255 |
+
DIVG.US,D,20250108,000000,30.34,30.3416,30.34,30.3416,411,0
|
| 256 |
+
DIVG.US,D,20250110,000000,30.01,30.01,29.9975,29.9975,217,0
|
| 257 |
+
DIVG.US,D,20250116,000000,30.82,30.9443,30.82,30.9443,165,0
|
| 258 |
+
DIVG.US,D,20250122,000000,31.4,31.4,31.0982,31.0982,399,0
|
| 259 |
+
DIVG.US,D,20250124,000000,31.31,31.3101,31.2824,31.2824,669,0
|
| 260 |
+
DIVG.US,D,20250127,000000,31.2889,31.4,31.207,31.3527,2219,0
|
| 261 |
+
DIVG.US,D,20250128,000000,31.2196,31.2196,31.14,31.1702,1132,0
|
| 262 |
+
DIVG.US,D,20250129,000000,31.32,31.34,31.11,31.1436,8416,0
|
| 263 |
+
DIVG.US,D,20250130,000000,31.42,31.42,31.3421,31.3421,325,0
|
| 264 |
+
DIVG.US,D,20250131,000000,31.4599,31.5,31.2525,31.2533,3749,0
|
| 265 |
+
DIVG.US,D,20250203,000000,30.86,31.1868,30.86,31.1868,1181,0
|
| 266 |
+
DIVG.US,D,20250204,000000,31.03,31.23,31.03,31.2055,6481,0
|
| 267 |
+
DIVG.US,D,20250205,000000,31.12,31.2403,31.1017,31.2403,1647,0
|
| 268 |
+
DIVG.US,D,20250206,000000,31.22,31.22,31.2139,31.2139,195,0
|
| 269 |
+
DIVG.US,D,20250207,000000,31.289,31.289,31.0664,31.0664,420,0
|
| 270 |
+
DIVG.US,D,20250210,000000,31.1299,31.1624,31.1299,31.1624,303,0
|
| 271 |
+
DIVG.US,D,20250211,000000,31.072,31.3178,31.072,31.3178,186,0
|
| 272 |
+
DIVG.US,D,20250212,000000,31.1,31.2358,31.1,31.2358,180,0
|
| 273 |
+
DIVG.US,D,20250213,000000,31.34,31.4857,31.34,31.4857,907,0
|
| 274 |
+
DIVG.US,D,20250214,000000,31.58,31.67,31.4475,31.4475,718,0
|
| 275 |
+
DIVG.US,D,20250218,000000,31.6334,31.6692,31.6334,31.6692,566,0
|
| 276 |
+
DIVG.US,D,20250219,000000,31.79,31.8634,31.73,31.8634,1028,0
|
| 277 |
+
DIVG.US,D,20250220,000000,31.84,31.95,31.84,31.8922,810,0
|
| 278 |
+
DIVG.US,D,20250224,000000,31.67,31.78,31.67,31.78,1107,0
|
| 279 |
+
DIVG.US,D,20250226,000000,31.72,31.7201,31.5483,31.5483,576,0
|
| 280 |
+
DIVG.US,D,20250227,000000,31.55,31.55,31.5189,31.5189,197,0
|
| 281 |
+
DIVG.US,D,20250303,000000,31.8,32.08,31.6913,31.6913,1484,0
|
| 282 |
+
DIVG.US,D,20250304,000000,31.2,31.2201,31.1572,31.1572,1321,0
|
| 283 |
+
DIVG.US,D,20250305,000000,31.18,31.28,31.01,31.2013,9873,0
|
| 284 |
+
DIVG.US,D,20250311,000000,30.86,30.87,30.7198,30.7198,455,0
|
| 285 |
+
DIVG.US,D,20250312,000000,30.65,30.715,30.4711,30.4795,8862,0
|
| 286 |
+
DIVG.US,D,20250313,000000,30.41,30.5668,30.21,30.2489,4399,0
|
| 287 |
+
DIVG.US,D,20250314,000000,30.58,30.892,30.56,30.892,1429,0
|
| 288 |
+
DIVG.US,D,20250317,000000,31.26,31.2647,31.26,31.2647,292,0
|
| 289 |
+
DIVG.US,D,20250318,000000,31.23,31.23,31.12,31.1623,443,0
|
| 290 |
+
DIVG.US,D,20250319,000000,31.21,31.37,31.15,31.3115,4203,0
|
| 291 |
+
DIVG.US,D,20250320,000000,31.24,31.27,31.24,31.2699,1495,0
|
| 292 |
+
DIVG.US,D,20250321,000000,31.02,31.0743,31.02,31.0743,667,0
|
| 293 |
+
DIVG.US,D,20250324,000000,31.33,31.33,31.23,31.32,6181,0
|
| 294 |
+
DIVG.US,D,20250325,000000,31.1701,31.1701,31.0944,31.0944,358,0
|
| 295 |
+
DIVG.US,D,20250327,000000,31.31,31.31,31.18,31.2455,1796,0
|
| 296 |
+
DIVG.US,D,20250328,000000,31.09,31.23,31.0022,31.0022,1633,0
|
| 297 |
+
DIVG.US,D,20250331,000000,31.07,31.39,31.07,31.3752,5238,0
|
| 298 |
+
DIVG.US,D,20250401,000000,31.3,31.3,31.11,31.2944,818,0
|
| 299 |
+
DIVG.US,D,20250402,000000,31.38,31.4616,31.3799,31.4616,578,0
|
| 300 |
+
DIVG.US,D,20250403,000000,30.55,30.55,30.2059,30.2059,490,0
|
| 301 |
+
DIVG.US,D,20250404,000000,29.0899,29.81,28.4082,28.4082,5052,0
|
| 302 |
+
DIVG.US,D,20250407,000000,28.0799,28.15,28.0799,28.1043,2144,0
|
| 303 |
+
DIVG.US,D,20250408,000000,28.79,28.79,27.6398,27.6398,3843,0
|
| 304 |
+
DIVG.US,D,20250409,000000,27.25,29.3901,27.25,29.3901,8926,0
|
| 305 |
+
DIVG.US,D,20250410,000000,28.79,29.05,28.13,28.5172,100752,0
|
| 306 |
+
DIVG.US,D,20250411,000000,28.36,28.9196,28.36,28.9196,6485,0
|
| 307 |
+
DIVG.US,D,20250414,000000,29.3342,29.37,29.14,29.3592,1379,0
|
| 308 |
+
DIVG.US,D,20250415,000000,29.62,29.62,29.29,29.29,1770,0
|
| 309 |
+
DIVG.US,D,20250416,000000,29.36,29.36,29.0203,29.0203,924,0
|
| 310 |
+
DIVG.US,D,20250417,000000,29.13,29.5,29.02,29.2915,1532,0
|
| 311 |
+
DIVG.US,D,20250421,000000,28.98,28.98,28.5269,28.6561,887,0
|
| 312 |
+
DIVG.US,D,20250422,000000,29.24,29.3102,29.24,29.3102,1764,0
|
| 313 |
+
DIVG.US,D,20250424,000000,29.735,29.75,29.7173,29.7173,383,0
|
| 314 |
+
DIVG.US,D,20250425,000000,29.72,29.72,29.5899,29.5921,4903,0
|
| 315 |
+
DIVG.US,D,20250428,000000,29.58,29.7231,29.58,29.7231,1810,0
|
| 316 |
+
DIVG.US,D,20250429,000000,29.7397,29.935,29.7,29.8648,2419,0
|
| 317 |
+
DIVG.US,D,20250430,000000,29.51,29.7937,29.51,29.7937,905,0
|
| 318 |
+
DIVG.US,D,20250501,000000,29.88,29.91,29.78,29.78,1844,0
|
| 319 |
+
DIVG.US,D,20250502,000000,30.2299,30.2299,30.2151,30.2151,626,0
|
| 320 |
+
DIVG.US,D,20250508,000000,30.1,30.31,30.1,30.1075,934,0
|
| 321 |
+
DIVG.US,D,20250512,000000,30.7099,30.7099,30.6339,30.6339,625,0
|
| 322 |
+
DIVG.US,D,20250513,000000,30.5201,30.74,30.5201,30.6441,3329,0
|
| 323 |
+
DIVG.US,D,20250514,000000,30.35,30.4029,30.35,30.4029,2129,0
|
| 324 |
+
DIVG.US,D,20250516,000000,30.71,31.039,30.71,31.039,1759,0
|
| 325 |
+
DIVG.US,D,20250519,000000,30.79,30.93,30.79,30.92,11147,0
|
| 326 |
+
DIVG.US,D,20250520,000000,31,31,30.8542,30.8542,4757,0
|
| 327 |
+
DIVG.US,D,20250521,000000,30.55,30.8,30.15,30.15,7532,0
|
| 328 |
+
DIVG.US,D,20250522,000000,29.86,30.07,29.86,29.97,1093,0
|
| 329 |
+
DIVG.US,D,20250523,000000,29.9,30.03,29.9,30,2644,0
|
| 330 |
+
DIVG.US,D,20250527,000000,30.32,30.47,30.32,30.47,6405,0
|
| 331 |
+
DIVG.US,D,20250528,000000,30.11,30.11,30.11,30.11,506,0
|
| 332 |
+
DIVG.US,D,20250529,000000,30.26,30.31,30.26,30.3018,634,0
|
| 333 |
+
DIVG.US,D,20250602,000000,30.19,30.36,30.19,30.3251,1121,0
|
| 334 |
+
DIVG.US,D,20250603,000000,30.28,30.55,30.28,30.45,2909,0
|
| 335 |
+
DIVG.US,D,20250604,000000,30.44,30.51,30.32,30.32,3092,0
|
| 336 |
+
DIVG.US,D,20250605,000000,30.2,30.2714,30.2,30.2714,450,0
|
| 337 |
+
DIVG.US,D,20250610,000000,30.7549,30.9549,30.7549,30.9059,6125,0
|
| 338 |
+
DIVG.US,D,20250613,000000,30.85,30.85,30.7216,30.7216,344,0
|
| 339 |
+
DIVG.US,D,20250617,000000,30.68,30.68,30.56,30.58,1275,0
|
| 340 |
+
DIVG.US,D,20250618,000000,30.72,30.74,30.61,30.61,1945,0
|
| 341 |
+
DIVG.US,D,20250620,000000,30.6799,30.7081,30.6799,30.7081,307,0
|
| 342 |
+
DIVG.US,D,20250623,000000,30.8,30.83,30.7,30.83,1219,0
|
| 343 |
+
DIVG.US,D,20250624,000000,31.04,31.09,31.04,31.06,1225,0
|
| 344 |
+
DIVG.US,D,20250625,000000,30.8,30.8,30.69,30.69,590,0
|
| 345 |
+
DIVG.US,D,20250626,000000,30.8001,30.89,30.8001,30.89,288,0
|
| 346 |
+
DIVG.US,D,20250627,000000,31.13,31.13,30.9699,31.02,641,0
|
| 347 |
+
DIVG.US,D,20250630,000000,30.92,31.11,30.92,31.11,458,0
|
| 348 |
+
DIVG.US,D,20250701,000000,31.3101,31.5379,31.31,31.5379,5108,0
|
| 349 |
+
DIVG.US,D,20250702,000000,31.5865,31.7163,31.5865,31.7163,565,0
|
| 350 |
+
DIVG.US,D,20250703,000000,31.82,31.88,31.82,31.8395,2281,0
|
| 351 |
+
DIVG.US,D,20250707,000000,31.71,31.71,31.5,31.5465,569,0
|
| 352 |
+
DIVG.US,D,20250708,000000,31.6744,31.6871,31.6744,31.6871,390,0
|
| 353 |
+
DIVG.US,D,20250709,000000,31.82,31.82,31.7988,31.7988,9281,0
|
| 354 |
+
DIVG.US,D,20250710,000000,32,32.05,31.9438,31.9438,711,0
|
| 355 |
+
DIVG.US,D,20250715,000000,31.7,31.74,31.3783,31.3783,729,0
|
| 356 |
+
DIVG.US,D,20250716,000000,31.4,31.5,31.4,31.5,689,0
|
| 357 |
+
DIVG.US,D,20250717,000000,31.63,31.7906,31.63,31.7906,276,0
|
| 358 |
+
DIVG.US,D,20250721,000000,31.94,31.99,31.6969,31.6969,2350,0
|
| 359 |
+
DIVG.US,D,20250722,000000,31.99,32.23,31.99,32.23,731,0
|
| 360 |
+
DIVG.US,D,20250724,000000,32.407,32.43,32.3,32.3,2173,0
|
| 361 |
+
DIVG.US,D,20250725,000000,32.3,32.4333,32.27,32.4333,1103,0
|
| 362 |
+
DIVG.US,D,20250728,000000,32.195,32.195,32.1411,32.1411,726,0
|
| 363 |
+
DIVG.US,D,20250729,000000,32.2,32.2435,32.2,32.2435,385,0
|
| 364 |
+
DIVG.US,D,20250730,000000,32.1298,32.1298,31.8938,31.8938,377,0
|
| 365 |
+
DIVG.US,D,20250801,000000,31.3394,31.3912,31.3394,31.3912,250,0
|
| 366 |
+
DIVG.US,D,20250804,000000,31.58,31.7084,31.58,31.7084,307,0
|
| 367 |
+
DIVG.US,D,20250806,000000,31.6,31.6,31.5087,31.5087,426,0
|
| 368 |
+
DIVG.US,D,20250807,000000,31.5,31.63,31.5,31.5521,1248,0
|
| 369 |
+
DIVG.US,D,20250808,000000,31.7084,31.7084,31.6816,31.6816,266,0
|
| 370 |
+
DIVG.US,D,20250812,000000,31.88,31.9,31.8799,31.9,1277,0
|
| 371 |
+
DIVG.US,D,20250815,000000,32.2,32.2,32.0581,32.0581,376,0
|
| 372 |
+
DIVG.US,D,20250819,000000,32.0499,32.07,32.0499,32.07,905,0
|
| 373 |
+
DIVG.US,D,20250820,000000,32.15,32.1902,32.15,32.1902,544,0
|
| 374 |
+
DIVG.US,D,20250821,000000,32.18,32.18,32.1046,32.1046,1301,0
|
| 375 |
+
DIVG.US,D,20250822,000000,32.7221,32.7221,32.718,32.718,873,0
|
| 376 |
+
DIVG.US,D,20250825,000000,32.5,32.5,32.47,32.47,1138,0
|
| 377 |
+
DIVG.US,D,20250826,000000,32.38,32.44,32.38,32.44,564,0
|
| 378 |
+
DIVG.US,D,20250828,000000,32.38,32.64,32.38,32.4691,1356,0
|
| 379 |
+
DIVG.US,D,20250902,000000,32.2826,32.3211,32.2826,32.3211,336,0
|
| 380 |
+
DIVG.US,D,20250903,000000,32.23,32.23,32.08,32.1795,773,0
|
| 381 |
+
DIVG.US,D,20250904,000000,32.175,32.309,32.17,32.309,570,0
|
| 382 |
+
DIVG.US,D,20250905,000000,32.28,32.28,32.28,32.28,614,0
|
| 383 |
+
DIVG.US,D,20250908,000000,32.23,32.23,31.94,32.081,3183,0
|
| 384 |
+
DIVG.US,D,20250909,000000,32.142,32.1654,32.12,32.1654,737,0
|
| 385 |
+
DIVG.US,D,20250910,000000,32.18,32.2901,32.18,32.2901,710,0
|
| 386 |
+
DIVG.US,D,20250911,000000,32.55,32.6032,32.5101,32.6032,493,0
|
| 387 |
+
DIVG.US,D,20250912,000000,32.5755,32.5755,32.4643,32.4643,314,0
|
| 388 |
+
DIVG.US,D,20250915,000000,32.4655,32.48,32.2899,32.2899,1619,0
|
| 389 |
+
DIVG.US,D,20250916,000000,32.375,32.375,32.1917,32.1917,558,0
|
| 390 |
+
DIVG.US,D,20250917,000000,32.424,32.49,32.2446,32.2446,6570,0
|
| 391 |
+
DIVG.US,D,20250918,000000,32.2799,32.4003,32.2799,32.4003,124,0
|
| 392 |
+
DIVG.US,D,20250919,000000,32.37,32.4047,32.37,32.4047,238,0
|
| 393 |
+
DIVG.US,D,20250922,000000,32.27,32.3137,32.27,32.3091,563,0
|
| 394 |
+
DIVG.US,D,20250923,000000,32.49,32.54,32.4558,32.4558,697,0
|
| 395 |
+
DIVG.US,D,20250924,000000,32.5208,32.5208,32.44,32.46,525,0
|
| 396 |
+
DIVG.US,D,20250929,000000,32.46,32.5661,32.46,32.5661,448,0
|
| 397 |
+
DIVG.US,D,20250930,000000,32.6348,32.7287,32.47,32.7287,7076,0
|
| 398 |
+
DIVG.US,D,20251001,000000,32.95,32.95,32.9474,32.9474,25469,0
|
| 399 |
+
DIVG.US,D,20251002,000000,32.8812,32.8812,32.805,32.805,376,0
|
| 400 |
+
DIVG.US,D,20251006,000000,33.03,33.03,32.91,32.9454,3419,0
|
| 401 |
+
DIVG.US,D,20251008,000000,32.821,32.821,32.813,32.813,276,0
|
| 402 |
+
DIVG.US,D,20251009,000000,32.66,32.66,32.6115,32.6115,643,0
|
| 403 |
+
DIVG.US,D,20251010,000000,32.0576,32.0576,32.005,32.005,549,0
|
| 404 |
+
DIVG.US,D,20251013,000000,32.1575,32.2758,32.1575,32.2758,1827,0
|
| 405 |
+
DIVG.US,D,20251014,000000,32.06,32.57,32.05,32.57,1912,0
|
| 406 |
+
DIVG.US,D,20251015,000000,32.69,32.72,32.69,32.7186,658,0
|
| 407 |
+
DIVG.US,D,20251016,000000,32.74,32.7644,32.336,32.336,2332,0
|
| 408 |
+
DIVG.US,D,20251017,000000,32.358,32.4654,32.358,32.4654,290,0
|
| 409 |
+
DIVG.US,D,20251020,000000,32.6,32.6369,32.55,32.6369,703,0
|
| 410 |
+
DIVG.US,D,20251027,000000,32.75,32.8022,32.74,32.8022,1639,0
|
| 411 |
+
DIVG.US,D,20251028,000000,32.51,32.58,32.4769,32.4769,550,0
|
| 412 |
+
DIVG.US,D,20251029,000000,32.2,32.2201,31.83,31.8874,1040,0
|
| 413 |
+
DIVG.US,D,20251031,000000,31.97,31.97,31.9364,31.9364,318,0
|
| 414 |
+
DIVG.US,D,20251104,000000,31.7,31.73,31.65,31.6658,690,0
|
| 415 |
+
DIVG.US,D,20251105,000000,31.805,31.8275,31.78,31.8275,952,0
|
| 416 |
+
DIVG.US,D,20251107,000000,31.8,32,31.8,32,512,0
|
| 417 |
+
DIVG.US,D,20251111,000000,32.329,32.4058,32.329,32.4058,627,0
|
| 418 |
+
DIVG.US,D,20251113,000000,32.42,32.42,32.2205,32.2205,1316,0
|
| 419 |
+
DIVG.US,D,20251117,000000,32.13,32.13,31.72,31.7573,775,0
|
| 420 |
+
DIVG.US,D,20251118,000000,31.79,31.96,31.79,31.881,1106,0
|
| 421 |
+
DIVG.US,D,20251119,000000,31.54,31.6407,31.54,31.6407,193,0
|
| 422 |
+
DIVG.US,D,20251120,000000,31.56,31.56,31.4658,31.4658,427,0
|
| 423 |
+
DIVG.US,D,20251121,000000,31.83,32.0414,31.83,32.0414,437,0
|
| 424 |
+
DIVG.US,D,20251125,000000,32.27,32.3305,32.27,32.3305,398,0
|
| 425 |
+
DIVG.US,D,20251202,000000,32.37,32.47,32.37,32.4061,868,0
|
| 426 |
+
DIVG.US,D,20251203,000000,32.73,32.73,32.6872,32.6872,1135,0
|
| 427 |
+
DIVG.US,D,20251205,000000,32.73,32.73,32.6072,32.6072,242,0
|
| 428 |
+
DIVG.US,D,20251208,000000,32.6,32.6,32.3624,32.3624,9143,0
|
| 429 |
+
DIVG.US,D,20251209,000000,32.44,32.44,32.3509,32.3509,1004,0
|
| 430 |
+
DIVG.US,D,20251210,000000,32.58,32.8457,32.58,32.8457,955,0
|
| 431 |
+
DIVG.US,D,20251211,000000,33,33.0501,33,33.043,9582,0
|
| 432 |
+
DIVG.US,D,20251212,000000,33.06,33.06,33.0228,33.0228,759,0
|
| 433 |
+
DIVG.US,D,20251216,000000,32.8798,32.8799,32.83,32.8604,1482,0
|
| 434 |
+
DIVG.US,D,20251217,000000,33,33,32.95,32.957,1972,0
|
| 435 |
+
DIVG.US,D,20251218,000000,33.025,33.025,32.8476,32.8476,188,0
|
| 436 |
+
DIVG.US,D,20251219,000000,32.687,32.84,32.6602,32.6602,1756,0
|
| 437 |
+
DIVG.US,D,20251222,000000,32.7,32.7727,32.7,32.7727,801,0
|
| 438 |
+
DIVG.US,D,20251223,000000,32.64,32.672,32.64,32.672,433,0
|
| 439 |
+
DIVG.US,D,20251224,000000,32.82,32.8542,32.82,32.8542,856,0
|
| 440 |
+
DIVG.US,D,20251226,000000,32.775,32.8459,32.775,32.8459,525,0
|
| 441 |
+
DIVG.US,D,20251229,000000,32.88,32.94,32.8278,32.8278,500,0
|
| 442 |
+
DIVG.US,D,20251230,000000,32.79,32.8631,32.79,32.8631,825,0
|
| 443 |
+
DIVG.US,D,20251231,000000,32.81,32.81,32.6574,32.6574,3772,0
|
| 444 |
+
DIVG.US,D,20260102,000000,32.56,33.01,32.5599,32.86,2596,0
|
| 445 |
+
DIVG.US,D,20260105,000000,32.92,33.09,32.92,33.0139,1433,0
|
| 446 |
+
DIVG.US,D,20260106,000000,33.15,33.16,33.15,33.16,1329,0
|
| 447 |
+
DIVG.US,D,20260107,000000,32.71,32.76,32.7042,32.7042,1581,0
|
| 448 |
+
DIVG.US,D,20260108,000000,33.2999,33.2999,33.1732,33.1732,265,0
|
| 449 |
+
DIVG.US,D,20260109,000000,33.335,33.335,33.2619,33.2619,3663,0
|
| 450 |
+
DIVG.US,D,20260113,000000,33.25,33.25,33.19,33.19,1252,0
|
| 451 |
+
DIVG.US,D,20260114,000000,33.48,33.69,33.48,33.6659,3843,0
|
| 452 |
+
DIVG.US,D,20260115,000000,33.71,33.9,33.59,33.827,1660,0
|
| 453 |
+
DIVG.US,D,20260116,000000,33.75,33.75,33.7048,33.7048,1682,0
|
| 454 |
+
DIVG.US,D,20260120,000000,33.4224,33.4224,33.2072,33.2072,1275,0
|
| 455 |
+
DIVG.US,D,20260121,000000,33.53,33.7229,33.53,33.7229,1724,0
|
| 456 |
+
DIVG.US,D,20260122,000000,33.88,33.88,33.71,33.7112,2787,0
|
| 457 |
+
DIVG.US,D,20260126,000000,33.65,33.7237,33.61,33.7237,751,0
|
| 458 |
+
DIVG.US,D,20260127,000000,33.6779,33.7661,33.65,33.7661,1009,0
|
| 459 |
+
DIVG.US,D,20260128,000000,33.74,33.74,33.6406,33.6406,513,0
|
| 460 |
+
DIVG.US,D,20260130,000000,33.79,33.9435,33.79,33.9435,321,0
|
| 461 |
+
DIVG.US,D,20260202,000000,33.945,34.0016,33.945,34.0016,1101,0
|
| 462 |
+
DIVG.US,D,20260204,000000,35.09,35.09,35.0115,35.0115,1369,0
|
| 463 |
+
DIVG.US,D,20260205,000000,34.9,34.9,34.7573,34.7573,1112,0
|
| 464 |
+
DIVG.US,D,20260206,000000,35.27,35.3152,35.08,35.3152,927,0
|
| 465 |
+
DIVG.US,D,20260209,000000,35.235,35.24,35.2339,35.2339,940,0
|
| 466 |
+
DIVG.US,D,20260210,000000,35.42,35.4416,35.4,35.4416,4112,0
|
| 467 |
+
DIVG.US,D,20260211,000000,35.6094,35.665,35.6,35.6244,2480,0
|
| 468 |
+
DIVG.US,D,20260212,000000,35.33,35.33,35.2904,35.2904,643,0
|
| 469 |
+
DIVG.US,D,20260213,000000,35.69,35.69,35.5819,35.5819,391,0
|
| 470 |
+
DIVG.US,D,20260218,000000,35.6,35.6,35.58,35.58,760,0
|
daily/us/nyse etfs/1/gunr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/kstr.us.txt
ADDED
|
@@ -0,0 +1,1267 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
KSTR.US,D,20210128,000000,24.92,25.15,24.775,24.775,220357,0
|
| 3 |
+
KSTR.US,D,20210129,000000,24.94,26.24,24.33,24.36,83645,0
|
| 4 |
+
KSTR.US,D,20210201,000000,24.26,24.405,24.25,24.35,85402,0
|
| 5 |
+
KSTR.US,D,20210202,000000,24.77,25,24.6509,24.9,151668,0
|
| 6 |
+
KSTR.US,D,20210203,000000,25.1,25.1,24.3,24.465,39649,0
|
| 7 |
+
KSTR.US,D,20210204,000000,24.4,24.69,24,24.09,49551,0
|
| 8 |
+
KSTR.US,D,20210205,000000,24.06,24.1,23.75,23.85,49400,0
|
| 9 |
+
KSTR.US,D,20210208,000000,24.09,24.3099,24.075,24.098,44739,0
|
| 10 |
+
KSTR.US,D,20210209,000000,25.38,25.38,24.885,25.18,66731,0
|
| 11 |
+
KSTR.US,D,20210210,000000,25.52,25.52,24.98,25.16,61107,0
|
| 12 |
+
KSTR.US,D,20210211,000000,25.59,25.72,25.3225,25.55,55493,0
|
| 13 |
+
KSTR.US,D,20210212,000000,25.26,25.48,25.2461,25.45,22982,0
|
| 14 |
+
KSTR.US,D,20210216,000000,25.53,25.73,25.51,25.6,28429,0
|
| 15 |
+
KSTR.US,D,20210217,000000,25.56,25.755,25.55,25.69,19294,0
|
| 16 |
+
KSTR.US,D,20210218,000000,25.66,25.66,24.48,24.75,38907,0
|
| 17 |
+
KSTR.US,D,20210219,000000,24.76,24.918,24.63,24.77,89039,0
|
| 18 |
+
KSTR.US,D,20210222,000000,25.05,25.72,24.36,24.45,2359913,0
|
| 19 |
+
KSTR.US,D,20210223,000000,24.44,24.44,23.96,24,499316,0
|
| 20 |
+
KSTR.US,D,20210224,000000,23.8,23.926,23.55,23.78,409675,0
|
| 21 |
+
KSTR.US,D,20210225,000000,24.13,24.13,23.1,23.13,338687,0
|
| 22 |
+
KSTR.US,D,20210226,000000,23.1,23.1,22.64,22.77,275578,0
|
| 23 |
+
KSTR.US,D,20210301,000000,23.35,24.53,23.3,23.62,265155,0
|
| 24 |
+
KSTR.US,D,20210302,000000,23.62,23.87,23.1,23.33,281809,0
|
| 25 |
+
KSTR.US,D,20210303,000000,23.11,23.21,23.03,23.1,190113,0
|
| 26 |
+
KSTR.US,D,20210304,000000,23,23.01,22.31,22.5,181357,0
|
| 27 |
+
KSTR.US,D,20210305,000000,22.61,22.86,22.3,22.57,101008,0
|
| 28 |
+
KSTR.US,D,20210308,000000,22.32,22.32,21.4,21.49,240389,0
|
| 29 |
+
KSTR.US,D,20210309,000000,21.5,21.6299,21.01,21.47,123346,0
|
| 30 |
+
KSTR.US,D,20210310,000000,21.49,21.49,21,21.05,104451,0
|
| 31 |
+
KSTR.US,D,20210311,000000,21.6,21.91,21.5101,21.84,157260,0
|
| 32 |
+
KSTR.US,D,20210312,000000,21.65,21.65,21.16,21.34,134498,0
|
| 33 |
+
KSTR.US,D,20210315,000000,21,21.05,20.75,20.89,132044,0
|
| 34 |
+
KSTR.US,D,20210316,000000,20.88,20.9197,20.7036,20.84,83279,0
|
| 35 |
+
KSTR.US,D,20210317,000000,20.76,21.18,20.76,21.1004,55108,0
|
| 36 |
+
KSTR.US,D,20210318,000000,21.15,21.375,20.86,20.88,72414,0
|
| 37 |
+
KSTR.US,D,20210319,000000,20.82,21.09,20.82,21.09,58006,0
|
| 38 |
+
KSTR.US,D,20210322,000000,21.13,21.3,21.065,21.24,72872,0
|
| 39 |
+
KSTR.US,D,20210323,000000,21.07,21.1,20.91,20.95,57014,0
|
| 40 |
+
KSTR.US,D,20210324,000000,20.87,20.9099,20.7,20.7467,94800,0
|
| 41 |
+
KSTR.US,D,20210325,000000,20.6,20.77,20.5401,20.67,73293,0
|
| 42 |
+
KSTR.US,D,20210326,000000,21,21.595,21,21.45,76183,0
|
| 43 |
+
KSTR.US,D,20210329,000000,21.19,21.4199,21,21.1944,93284,0
|
| 44 |
+
KSTR.US,D,20210330,000000,21,21.055,20.91,21.05,43006,0
|
| 45 |
+
KSTR.US,D,20210331,000000,21.05,21.3,21.05,21.21,31486,0
|
| 46 |
+
KSTR.US,D,20210401,000000,21.4,21.48,21.29,21.4,62131,0
|
| 47 |
+
KSTR.US,D,20210405,000000,21.5,21.89,21.5,21.89,46018,0
|
| 48 |
+
KSTR.US,D,20210406,000000,21.86,21.95,21.85,21.93,80281,0
|
| 49 |
+
KSTR.US,D,20210407,000000,21.81,21.81,21.6901,21.75,40972,0
|
| 50 |
+
KSTR.US,D,20210408,000000,21.77,21.77,21.6,21.62,33324,0
|
| 51 |
+
KSTR.US,D,20210409,000000,21.41,21.56,21.26,21.3,44750,0
|
| 52 |
+
KSTR.US,D,20210412,000000,21,21,20.8,20.82,62906,0
|
| 53 |
+
KSTR.US,D,20210413,000000,20.86,20.94,20.8372,20.91,26447,0
|
| 54 |
+
KSTR.US,D,20210414,000000,21.08,21.18,21.05,21.1,23204,0
|
| 55 |
+
KSTR.US,D,20210415,000000,21.3,21.41,21.3,21.3,19469,0
|
| 56 |
+
KSTR.US,D,20210416,000000,21.51,21.6,21.4597,21.6,61361,0
|
| 57 |
+
KSTR.US,D,20210419,000000,21.86,21.9,21.72,21.83,58063,0
|
| 58 |
+
KSTR.US,D,20210420,000000,21.6,21.77,21.501,21.7,35232,0
|
| 59 |
+
KSTR.US,D,20210421,000000,21.84,22,21.7812,21.96,19171,0
|
| 60 |
+
KSTR.US,D,20210422,000000,22.05,22.32,22.04,22.19,28434,0
|
| 61 |
+
KSTR.US,D,20210423,000000,22.37,22.6,22.37,22.5665,58924,0
|
| 62 |
+
KSTR.US,D,20210426,000000,22.5,22.6,22.38,22.5454,47768,0
|
| 63 |
+
KSTR.US,D,20210427,000000,22.53,22.585,22.4,22.49,39048,0
|
| 64 |
+
KSTR.US,D,20210428,000000,22.7,22.81,22.6901,22.78,31299,0
|
| 65 |
+
KSTR.US,D,20210429,000000,22.8,22.8,22.5005,22.6,57358,0
|
| 66 |
+
KSTR.US,D,20210430,000000,22.64,22.64,22.501,22.56,36910,0
|
| 67 |
+
KSTR.US,D,20210503,000000,22.42,22.47,22.3601,22.39,35842,0
|
| 68 |
+
KSTR.US,D,20210504,000000,22.35,22.35,22.255,22.35,27093,0
|
| 69 |
+
KSTR.US,D,20210505,000000,22.42,22.5299,22.4,22.44,13156,0
|
| 70 |
+
KSTR.US,D,20210506,000000,22.51,22.525,22.35,22.41,21687,0
|
| 71 |
+
KSTR.US,D,20210507,000000,21.85,22.09,21.65,21.83,55995,0
|
| 72 |
+
KSTR.US,D,20210510,000000,21.65,21.65,21.45,21.48,63824,0
|
| 73 |
+
KSTR.US,D,20210511,000000,21.39,21.5,21.26,21.44,91554,0
|
| 74 |
+
KSTR.US,D,20210512,000000,21.39,21.72,21.39,21.59,23177,0
|
| 75 |
+
KSTR.US,D,20210513,000000,21.69,21.9899,21.5439,21.75,33124,0
|
| 76 |
+
KSTR.US,D,20210514,000000,22,22.3386,22,22.19,29722,0
|
| 77 |
+
KSTR.US,D,20210517,000000,22.5,22.868,22.49,22.76,25126,0
|
| 78 |
+
KSTR.US,D,20210518,000000,22.77,22.77,22.58,22.6718,10443,0
|
| 79 |
+
KSTR.US,D,20210519,000000,22.66,22.8,22.66,22.6601,16911,0
|
| 80 |
+
KSTR.US,D,20210520,000000,22.83,22.965,22.83,22.9,17573,0
|
| 81 |
+
KSTR.US,D,20210521,000000,22.71,22.73,22.51,22.6,42345,0
|
| 82 |
+
KSTR.US,D,20210524,000000,22.7,23,22.7,22.95,23066,0
|
| 83 |
+
KSTR.US,D,20210525,000000,23.5,23.85,23.5,23.76,34659,0
|
| 84 |
+
KSTR.US,D,20210526,000000,23.76,23.76,23.55,23.68,29417,0
|
| 85 |
+
KSTR.US,D,20210527,000000,24,24.24,24,24.07,33999,0
|
| 86 |
+
KSTR.US,D,20210528,000000,24.15,24.64,23.98,24.49,355638,0
|
| 87 |
+
KSTR.US,D,20210601,000000,24.95,25.52,24.95,25.38,120048,0
|
| 88 |
+
KSTR.US,D,20210602,000000,24.88,24.99,24.522,24.87,94379,0
|
| 89 |
+
KSTR.US,D,20210603,000000,24.5,24.5,24.33,24.48,30491,0
|
| 90 |
+
KSTR.US,D,20210604,000000,24.93,25,24.58,25,45563,0
|
| 91 |
+
KSTR.US,D,20210607,000000,24.86,24.97,24.55,24.9,43404,0
|
| 92 |
+
KSTR.US,D,20210608,000000,24.68,24.97,24.5,24.53,41320,0
|
| 93 |
+
KSTR.US,D,20210609,000000,24.72,24.9,24.72,24.82,44542,0
|
| 94 |
+
KSTR.US,D,20210610,000000,25.15,25.75,25.13,25.48,567651,0
|
| 95 |
+
KSTR.US,D,20210611,000000,25.28,25.34,25.1,25.21,71804,0
|
| 96 |
+
KSTR.US,D,20210614,000000,25.07,25.23,25,25.05,43557,0
|
| 97 |
+
KSTR.US,D,20210615,000000,25.1,25.28,25.1,25.28,89335,0
|
| 98 |
+
KSTR.US,D,20210616,000000,24.85,24.85,24.3113,24.62,114218,0
|
| 99 |
+
KSTR.US,D,20210617,000000,25.31,25.49,25.3001,25.49,60718,0
|
| 100 |
+
KSTR.US,D,20210618,000000,25.64,25.82,25.6,25.75,15032,0
|
| 101 |
+
KSTR.US,D,20210621,000000,25.75,26.59,25.6,26.59,90759,0
|
| 102 |
+
KSTR.US,D,20210622,000000,26.23,26.42,25.9201,26.325,74380,0
|
| 103 |
+
KSTR.US,D,20210623,000000,26.39,26.5299,26.3,26.3639,38044,0
|
| 104 |
+
KSTR.US,D,20210624,000000,26.04,26.13,26.01,26.05,16754,0
|
| 105 |
+
KSTR.US,D,20210625,000000,26.55,26.73,26.41,26.55,79076,0
|
| 106 |
+
KSTR.US,D,20210628,000000,27,27.35,26.7243,27.14,92580,0
|
| 107 |
+
KSTR.US,D,20210629,000000,27,27.179,27,27.14,60525,0
|
| 108 |
+
KSTR.US,D,20210630,000000,27.29,27.5,27.24,27.48,68565,0
|
| 109 |
+
KSTR.US,D,20210701,000000,27.12,27.44,27.02,27.11,102681,0
|
| 110 |
+
KSTR.US,D,20210702,000000,26.75,26.83,26.6,26.64,99702,0
|
| 111 |
+
KSTR.US,D,20210706,000000,26.56,26.74,26.24,26.37,268297,0
|
| 112 |
+
KSTR.US,D,20210707,000000,27.02,27.45,27.02,27.27,57927,0
|
| 113 |
+
KSTR.US,D,20210708,000000,27.3,27.8699,27.3,27.74,127604,0
|
| 114 |
+
KSTR.US,D,20210709,000000,27.63,27.72,27.4201,27.72,69933,0
|
| 115 |
+
KSTR.US,D,20210712,000000,27.72,27.839,27.6134,27.79,58592,0
|
| 116 |
+
KSTR.US,D,20210713,000000,27.49,27.6,27.4478,27.46,67782,0
|
| 117 |
+
KSTR.US,D,20210714,000000,27.15,27.35,26.91,26.9695,40619,0
|
| 118 |
+
KSTR.US,D,20210715,000000,27.06,27.145,27.02,27.1,34535,0
|
| 119 |
+
KSTR.US,D,20210716,000000,26.59,26.676,26.34,26.48,62603,0
|
| 120 |
+
KSTR.US,D,20210719,000000,26.48,26.5,26.1005,26.28,174918,0
|
| 121 |
+
KSTR.US,D,20210720,000000,26.49,26.63,26.4,26.63,75228,0
|
| 122 |
+
KSTR.US,D,20210721,000000,27.31,27.54,27.275,27.43,56980,0
|
| 123 |
+
KSTR.US,D,20210722,000000,27.63,27.75,27.59,27.66,60596,0
|
| 124 |
+
KSTR.US,D,20210723,000000,27.3,27.3,27.1,27.2,157855,0
|
| 125 |
+
KSTR.US,D,20210726,000000,26.9,26.99,26.6,26.67,219235,0
|
| 126 |
+
KSTR.US,D,20210727,000000,26.01,26.155,25.4301,25.8,448204,0
|
| 127 |
+
KSTR.US,D,20210728,000000,26.25,26.4999,26.2463,26.445,70177,0
|
| 128 |
+
KSTR.US,D,20210729,000000,27.19,27.29,27.03,27.16,90388,0
|
| 129 |
+
KSTR.US,D,20210730,000000,27.16,27.361,27.16,27.25,29794,0
|
| 130 |
+
KSTR.US,D,20210802,000000,27.25,27.4279,26.94,27.13,77276,0
|
| 131 |
+
KSTR.US,D,20210803,000000,26.76,26.77,26.6,26.665,54489,0
|
| 132 |
+
KSTR.US,D,20210804,000000,27.25,27.47,27.25,27.4,42772,0
|
| 133 |
+
KSTR.US,D,20210805,000000,27.23,27.45,27.23,27.39,63283,0
|
| 134 |
+
KSTR.US,D,20210806,000000,27.3,27.3,26.7,26.76,31326,0
|
| 135 |
+
KSTR.US,D,20210809,000000,26.66,26.97,26.66,26.89,55012,0
|
| 136 |
+
KSTR.US,D,20210810,000000,27.02,27.1,27.02,27.075,12066,0
|
| 137 |
+
KSTR.US,D,20210811,000000,27.1,27.15,26.91,27.02,37031,0
|
| 138 |
+
KSTR.US,D,20210812,000000,27.12,27.15,27.04,27.12,29766,0
|
| 139 |
+
KSTR.US,D,20210813,000000,26.75,26.83,26.5647,26.65,57768,0
|
| 140 |
+
KSTR.US,D,20210816,000000,26.6,26.64,26.5501,26.56,35563,0
|
| 141 |
+
KSTR.US,D,20210817,000000,26,26.265,25.8,25.87,131472,0
|
| 142 |
+
KSTR.US,D,20210818,000000,25.8,25.8499,25.68,25.73,133629,0
|
| 143 |
+
KSTR.US,D,20210819,000000,25.2,26.66,25.1,26.52,125313,0
|
| 144 |
+
KSTR.US,D,20210820,000000,26.09,26.429,26.09,26.3,78393,0
|
| 145 |
+
KSTR.US,D,20210823,000000,26.91,27.0499,26.86,26.97,30085,0
|
| 146 |
+
KSTR.US,D,20210824,000000,27.23,27.45,27.23,27.3003,61017,0
|
| 147 |
+
KSTR.US,D,20210825,000000,26.6,26.6699,26.46,26.6,37113,0
|
| 148 |
+
KSTR.US,D,20210826,000000,26.15,26.15,25.78,25.84,126422,0
|
| 149 |
+
KSTR.US,D,20210827,000000,25.8,25.8,25.23,25.69,97659,0
|
| 150 |
+
KSTR.US,D,20210830,000000,25.34,25.5,25.108,25.4075,63803,0
|
| 151 |
+
KSTR.US,D,20210831,000000,25.26,25.26,24.66,24.76,201445,0
|
| 152 |
+
KSTR.US,D,20210901,000000,24.53,24.6499,24.3,24.62,71168,0
|
| 153 |
+
KSTR.US,D,20210902,000000,24.22,24.36,24.08,24.18,77522,0
|
| 154 |
+
KSTR.US,D,20210903,000000,24.14,24.28,24.0805,24.17,46247,0
|
| 155 |
+
KSTR.US,D,20210907,000000,24.67,24.85,24.5,24.77,89377,0
|
| 156 |
+
KSTR.US,D,20210908,000000,24.31,24.37,24.23,24.31,29697,0
|
| 157 |
+
KSTR.US,D,20210909,000000,24.2,24.2,24.08,24.16,88229,0
|
| 158 |
+
KSTR.US,D,20210910,000000,24.57,24.6413,24.46,24.52,17442,0
|
| 159 |
+
KSTR.US,D,20210913,000000,23.99,23.99,23.43,23.83,79099,0
|
| 160 |
+
KSTR.US,D,20210914,000000,23.85,23.96,23.85,23.92,17579,0
|
| 161 |
+
KSTR.US,D,20210915,000000,23.77,23.99,23.77,23.88,43831,0
|
| 162 |
+
KSTR.US,D,20210916,000000,23.23,23.38,23.0001,23.22,42818,0
|
| 163 |
+
KSTR.US,D,20210917,000000,23.24,23.24,23.03,23.08,58427,0
|
| 164 |
+
KSTR.US,D,20210920,000000,22.5,22.7907,22.0594,22.48,133394,0
|
| 165 |
+
KSTR.US,D,20210921,000000,22.58,22.75,22.49,22.7,70654,0
|
| 166 |
+
KSTR.US,D,20210922,000000,23.1,23.41,23.1,23.28,35219,0
|
| 167 |
+
KSTR.US,D,20210923,000000,23.26,23.4001,23.2,23.35,49742,0
|
| 168 |
+
KSTR.US,D,20210924,000000,23.39,23.5296,23.39,23.5,27567,0
|
| 169 |
+
KSTR.US,D,20210927,000000,23.72,23.72,23.4007,23.44,19536,0
|
| 170 |
+
KSTR.US,D,20210928,000000,23.21,23.21,22.95,23.01,46356,0
|
| 171 |
+
KSTR.US,D,20210929,000000,22.91,23.02,22.84,22.84,17741,0
|
| 172 |
+
KSTR.US,D,20210930,000000,23.2,23.45,23.03,23.16,43772,0
|
| 173 |
+
KSTR.US,D,20211001,000000,23.21,23.21,23.04,23.17,16716,0
|
| 174 |
+
KSTR.US,D,20211004,000000,23.14,23.14,22.7,22.97,24848,0
|
| 175 |
+
KSTR.US,D,20211005,000000,22.98,22.98,22.71,22.9,58132,0
|
| 176 |
+
KSTR.US,D,20211006,000000,22.75,23,22.75,22.95,53614,0
|
| 177 |
+
KSTR.US,D,20211007,000000,23.23,23.38,23.22,23.29,28372,0
|
| 178 |
+
KSTR.US,D,20211008,000000,23.41,23.4881,23.39,23.39,12256,0
|
| 179 |
+
KSTR.US,D,20211011,000000,23.12,23.1882,22.91,22.97,23329,0
|
| 180 |
+
KSTR.US,D,20211012,000000,22.61,22.7,22.45,22.49,33345,0
|
| 181 |
+
KSTR.US,D,20211013,000000,22.99,23.24,22.97,23.15,12273,0
|
| 182 |
+
KSTR.US,D,20211014,000000,23.07,23.113,23.04,23.11,21046,0
|
| 183 |
+
KSTR.US,D,20211015,000000,23.3,23.37,23.151,23.31,43532,0
|
| 184 |
+
KSTR.US,D,20211018,000000,23.27,23.5,23.27,23.35,27112,0
|
| 185 |
+
KSTR.US,D,20211019,000000,23.37,23.77,23.37,23.69,11925,0
|
| 186 |
+
KSTR.US,D,20211020,000000,23.74,23.77,23.71,23.77,17410,0
|
| 187 |
+
KSTR.US,D,20211021,000000,23.49,23.74,23.4001,23.55,32790,0
|
| 188 |
+
KSTR.US,D,20211022,000000,23.58,23.7752,23.55,23.65,14438,0
|
| 189 |
+
KSTR.US,D,20211025,000000,23.77,23.91,23.77,23.84,10856,0
|
| 190 |
+
KSTR.US,D,20211026,000000,23.75,24,23.69,23.8,110393,0
|
| 191 |
+
KSTR.US,D,20211027,000000,23.65,23.68,23.45,23.45,12501,0
|
| 192 |
+
KSTR.US,D,20211028,000000,23.49,23.6,23.46,23.57,12240,0
|
| 193 |
+
KSTR.US,D,20211029,000000,24,24.36,24,24.15,48102,0
|
| 194 |
+
KSTR.US,D,20211101,000000,24.37,24.42,24.28,24.35,30804,0
|
| 195 |
+
KSTR.US,D,20211102,000000,24.27,24.36,24.232,24.25,12077,0
|
| 196 |
+
KSTR.US,D,20211103,000000,24.17,24.19,24.05,24.17,10609,0
|
| 197 |
+
KSTR.US,D,20211104,000000,24.35,24.35,24.23,24.27,19447,0
|
| 198 |
+
KSTR.US,D,20211105,000000,24.04,24.14,24.04,24.12,20545,0
|
| 199 |
+
KSTR.US,D,20211108,000000,24.3,24.31,24.16,24.27,16516,0
|
| 200 |
+
KSTR.US,D,20211109,000000,24.49,24.5,24.35,24.4,13457,0
|
| 201 |
+
KSTR.US,D,20211110,000000,24.45,24.5,24.41,24.4224,18566,0
|
| 202 |
+
KSTR.US,D,20211111,000000,24.76,24.8477,24.54,24.82,51963,0
|
| 203 |
+
KSTR.US,D,20211112,000000,24.87,25.14,24.87,25.03,69933,0
|
| 204 |
+
KSTR.US,D,20211115,000000,24.9,25.07,24.84,24.85,12648,0
|
| 205 |
+
KSTR.US,D,20211116,000000,24.645,24.645,24.51,24.55,10679,0
|
| 206 |
+
KSTR.US,D,20211117,000000,24.9,24.96,24.8,24.88,18558,0
|
| 207 |
+
KSTR.US,D,20211118,000000,24.71,24.85,24.67,24.78,32248,0
|
| 208 |
+
KSTR.US,D,20211119,000000,24.9,25.29,24.9,25.06,22711,0
|
| 209 |
+
KSTR.US,D,20211122,000000,25.7,25.77,25.57,25.74,118261,0
|
| 210 |
+
KSTR.US,D,20211123,000000,25.58,25.6,25.51,25.59,50920,0
|
| 211 |
+
KSTR.US,D,20211124,000000,25.54,25.56,25.432,25.45,10327,0
|
| 212 |
+
KSTR.US,D,20211126,000000,25.24,25.3,25.1016,25.17,30438,0
|
| 213 |
+
KSTR.US,D,20211129,000000,25.5,25.53,25.43,25.53,15133,0
|
| 214 |
+
KSTR.US,D,20211130,000000,25.61,25.78,25.545,25.73,44598,0
|
| 215 |
+
KSTR.US,D,20211201,000000,25.36,25.47,25.17,25.23,31760,0
|
| 216 |
+
KSTR.US,D,20211202,000000,24.81,24.84,24.69,24.77,37716,0
|
| 217 |
+
KSTR.US,D,20211203,000000,25.12,25.22,24.931,25.01,26192,0
|
| 218 |
+
KSTR.US,D,20211206,000000,24.59,24.7,24.36,24.58,47724,0
|
| 219 |
+
KSTR.US,D,20211207,000000,24.2,24.25,24.1311,24.18,32046,0
|
| 220 |
+
KSTR.US,D,20211208,000000,24.75,24.96,24.75,24.78,16764,0
|
| 221 |
+
KSTR.US,D,20211209,000000,24.87,24.94,24.67,24.91,6848,0
|
| 222 |
+
KSTR.US,D,20211210,000000,24.95,25.08,24.73,25.07,32321,0
|
| 223 |
+
KSTR.US,D,20211213,000000,25.11,25.11,24.85,24.9,37466,0
|
| 224 |
+
KSTR.US,D,20211214,000000,24.93,24.99,24.88,24.94,42723,0
|
| 225 |
+
KSTR.US,D,20211215,000000,24.65,24.69,24.485,24.62,42247,0
|
| 226 |
+
KSTR.US,D,20211216,000000,24.65,24.85,24.535,24.6,28674,0
|
| 227 |
+
KSTR.US,D,20211217,000000,24.13,24.3,24.08,24.22,30984,0
|
| 228 |
+
KSTR.US,D,20211220,000000,23.67,23.7799,23.54,23.76,102298,0
|
| 229 |
+
KSTR.US,D,20211221,000000,23.75,23.86,23.57,23.85,27831,0
|
| 230 |
+
KSTR.US,D,20211222,000000,23.81,23.93,23.725,23.83,26902,0
|
| 231 |
+
KSTR.US,D,20211223,000000,23.89,23.91,23.8208,23.91,16810,0
|
| 232 |
+
KSTR.US,D,20211227,000000,23.53,23.54,23.49,23.54,22609,0
|
| 233 |
+
KSTR.US,D,20211228,000000,23.6,23.75,23.58,23.69,63766,0
|
| 234 |
+
KSTR.US,D,20211229,000000,23.5,23.54,23.41,23.5,37475,0
|
| 235 |
+
KSTR.US,D,20211230,000000,23.5,23.95,23.5,23.92,21899,0
|
| 236 |
+
KSTR.US,D,20211231,000000,24.07,24.35,24.07,24.33,14832,0
|
| 237 |
+
KSTR.US,D,20220103,000000,24.33,24.3499,24.21,24.25,9096,0
|
| 238 |
+
KSTR.US,D,20220104,000000,23.72,23.94,23.43,23.53,56615,0
|
| 239 |
+
KSTR.US,D,20220105,000000,23.07,23.22,22.76,22.91,46507,0
|
| 240 |
+
KSTR.US,D,20220106,000000,22.78,22.87,22.72,22.8,22376,0
|
| 241 |
+
KSTR.US,D,20220107,000000,22.51,22.58,22.38,22.5,15202,0
|
| 242 |
+
KSTR.US,D,20220110,000000,22.52,22.69,22.52,22.69,18263,0
|
| 243 |
+
KSTR.US,D,20220111,000000,22.29,22.3,22.1,22.26,330513,0
|
| 244 |
+
KSTR.US,D,20220112,000000,22.7,22.87,22.645,22.79,67443,0
|
| 245 |
+
KSTR.US,D,20220113,000000,22.44,22.44,22.1729,22.2519,30635,0
|
| 246 |
+
KSTR.US,D,20220114,000000,22.72,22.8696,22.7,22.78,16119,0
|
| 247 |
+
KSTR.US,D,20220118,000000,22.99,23.37,22.79,23.25,37938,0
|
| 248 |
+
KSTR.US,D,20220119,000000,23.09,23.25,22.94,23.01,18500,0
|
| 249 |
+
KSTR.US,D,20220120,000000,22.75,23.105,22.6298,22.69,40370,0
|
| 250 |
+
KSTR.US,D,20220121,000000,22.41,22.66,22.27,22.3,28508,0
|
| 251 |
+
KSTR.US,D,20220124,000000,22.66,22.68,22.29,22.55,49216,0
|
| 252 |
+
KSTR.US,D,20220125,000000,22.16,22.28,22.075,22.13,14415,0
|
| 253 |
+
KSTR.US,D,20220126,000000,22.31,22.31,21.9801,22.08,17091,0
|
| 254 |
+
KSTR.US,D,20220127,000000,21.56,21.7,21.27,21.37,30001,0
|
| 255 |
+
KSTR.US,D,20220128,000000,21.01,21.1245,20.73,21.06,78963,0
|
| 256 |
+
KSTR.US,D,20220131,000000,21.07,21.3132,20.96,21.3,22750,0
|
| 257 |
+
KSTR.US,D,20220201,000000,21.33,21.34,21.24,21.32,25710,0
|
| 258 |
+
KSTR.US,D,20220202,000000,21.42,21.49,21.34,21.3498,10835,0
|
| 259 |
+
KSTR.US,D,20220203,000000,21.35,21.3883,21.175,21.35,10303,0
|
| 260 |
+
KSTR.US,D,20220204,000000,21.33,21.41,21.3101,21.38,10841,0
|
| 261 |
+
KSTR.US,D,20220207,000000,21.22,21.28,21.18,21.18,19271,0
|
| 262 |
+
KSTR.US,D,20220208,000000,20.68,20.72,20.6001,20.64,37676,0
|
| 263 |
+
KSTR.US,D,20220209,000000,20.68,20.8495,20.68,20.75,33206,0
|
| 264 |
+
KSTR.US,D,20220210,000000,20.19,20.42,20.1,20.35,35620,0
|
| 265 |
+
KSTR.US,D,20220211,000000,20.02,20.25,19.7306,19.82,51037,0
|
| 266 |
+
KSTR.US,D,20220214,000000,19.88,19.96,19.8,19.9,23631,0
|
| 267 |
+
KSTR.US,D,20220215,000000,20.5,20.68,20.5,20.67,13435,0
|
| 268 |
+
KSTR.US,D,20220216,000000,20.47,20.69,20.3,20.55,13169,0
|
| 269 |
+
KSTR.US,D,20220217,000000,20.67,20.78,20.66,20.67,14480,0
|
| 270 |
+
KSTR.US,D,20220218,000000,20.62,20.7,20.62,20.65,19889,0
|
| 271 |
+
KSTR.US,D,20220222,000000,20.27,20.3899,19.79,20.32,142889,0
|
| 272 |
+
KSTR.US,D,20220223,000000,20.9,21.18,20.9,21.09,57502,0
|
| 273 |
+
KSTR.US,D,20220224,000000,20.49,21.03,20.41,21.03,37199,0
|
| 274 |
+
KSTR.US,D,20220225,000000,21.25,21.61,21.25,21.54,28972,0
|
| 275 |
+
KSTR.US,D,20220228,000000,21.48,21.83,21.48,21.7,22990,0
|
| 276 |
+
KSTR.US,D,20220301,000000,21.44,21.4637,21.2832,21.31,26490,0
|
| 277 |
+
KSTR.US,D,20220302,000000,21.26,21.3443,21.21,21.25,13741,0
|
| 278 |
+
KSTR.US,D,20220303,000000,20.87,21.1,20.66,20.72,13259,0
|
| 279 |
+
KSTR.US,D,20220304,000000,20.55,20.615,20.5015,20.59,17551,0
|
| 280 |
+
KSTR.US,D,20220307,000000,20.15,20.3188,19.9,19.9,32865,0
|
| 281 |
+
KSTR.US,D,20220308,000000,19.58,19.67,19.35,19.5,24425,0
|
| 282 |
+
KSTR.US,D,20220309,000000,19.43,19.4501,19.37,19.44,37958,0
|
| 283 |
+
KSTR.US,D,20220310,000000,19.5,19.68,19.48,19.68,40481,0
|
| 284 |
+
KSTR.US,D,20220311,000000,19.74,19.81,19.53,19.58,29767,0
|
| 285 |
+
KSTR.US,D,20220314,000000,19.09,19.09,18.7,18.7,55776,0
|
| 286 |
+
KSTR.US,D,20220315,000000,18.35,18.75,18.2389,18.56,36014,0
|
| 287 |
+
KSTR.US,D,20220316,000000,19.62,20.12,19.58,19.89,108197,0
|
| 288 |
+
KSTR.US,D,20220317,000000,19.45,19.69,19.45,19.63,10860,0
|
| 289 |
+
KSTR.US,D,20220318,000000,19.5,19.87,19.5,19.87,4837,0
|
| 290 |
+
KSTR.US,D,20220321,000000,19.89,19.89,19.59,19.73,18209,0
|
| 291 |
+
KSTR.US,D,20220322,000000,19.43,19.53,19.43,19.5066,3979,0
|
| 292 |
+
KSTR.US,D,20220323,000000,19.34,19.46,19.34,19.46,7516,0
|
| 293 |
+
KSTR.US,D,20220324,000000,19.41,19.46,19.3001,19.46,6670,0
|
| 294 |
+
KSTR.US,D,20220325,000000,18.81,18.9199,18.8,18.82,19769,0
|
| 295 |
+
KSTR.US,D,20220328,000000,18.54,18.75,18.53,18.6,16040,0
|
| 296 |
+
KSTR.US,D,20220329,000000,18.54,18.67,18.51,18.51,16865,0
|
| 297 |
+
KSTR.US,D,20220330,000000,18.97,19.0741,18.96,19.03,16791,0
|
| 298 |
+
KSTR.US,D,20220331,000000,18.69,18.83,18.62,18.62,57989,0
|
| 299 |
+
KSTR.US,D,20220401,000000,18.71,18.81,18.57,18.64,19042,0
|
| 300 |
+
KSTR.US,D,20220404,000000,18.62,18.75,18.62,18.7,9058,0
|
| 301 |
+
KSTR.US,D,20220405,000000,18.69,18.69,18.49,18.49,5164,0
|
| 302 |
+
KSTR.US,D,20220406,000000,18.04,18.15,17.9,17.9,17534,0
|
| 303 |
+
KSTR.US,D,20220407,000000,17.67,17.69,17.55,17.62,27871,0
|
| 304 |
+
KSTR.US,D,20220408,000000,17.48,17.48,17.39,17.39,15668,0
|
| 305 |
+
KSTR.US,D,20220411,000000,17,17,16.59,16.75,24639,0
|
| 306 |
+
KSTR.US,D,20220412,000000,16.86,16.92,16.83,16.84,5776,0
|
| 307 |
+
KSTR.US,D,20220413,000000,16.36,16.59,16.36,16.4462,27531,0
|
| 308 |
+
KSTR.US,D,20220414,000000,16.41,16.5001,16.4,16.42,7710,0
|
| 309 |
+
KSTR.US,D,20220418,000000,17.01,17.0999,16.98,17.07,14189,0
|
| 310 |
+
KSTR.US,D,20220419,000000,16.64,16.7,16.5907,16.62,6462,0
|
| 311 |
+
KSTR.US,D,20220420,000000,16.4,16.43,16.2601,16.3414,8375,0
|
| 312 |
+
KSTR.US,D,20220421,000000,16.08,16.12,15.89,15.92,17238,0
|
| 313 |
+
KSTR.US,D,20220422,000000,15.64,15.67,15.565,15.57,14162,0
|
| 314 |
+
KSTR.US,D,20220425,000000,14.8,15.48,14.46,14.58,29230,0
|
| 315 |
+
KSTR.US,D,20220426,000000,14.26,14.36,14.171,14.2,32189,0
|
| 316 |
+
KSTR.US,D,20220427,000000,14.94,15.1199,14.9,14.99,20136,0
|
| 317 |
+
KSTR.US,D,20220428,000000,14.8,14.89,14.63,14.82,22038,0
|
| 318 |
+
KSTR.US,D,20220429,000000,15.47,15.54,15.39,15.3979,9160,0
|
| 319 |
+
KSTR.US,D,20220502,000000,15.31,15.4,15.15,15.35,11084,0
|
| 320 |
+
KSTR.US,D,20220503,000000,15.55,15.66,15.33,15.6,4350,0
|
| 321 |
+
KSTR.US,D,20220504,000000,15.35,15.68,15.34,15.6186,3629,0
|
| 322 |
+
KSTR.US,D,20220505,000000,15.46,15.54,15.25,15.3045,16382,0
|
| 323 |
+
KSTR.US,D,20220506,000000,15.26,15.39,15.1501,15.27,29706,0
|
| 324 |
+
KSTR.US,D,20220509,000000,15.18,15.29,15.15,15.1523,19934,0
|
| 325 |
+
KSTR.US,D,20220510,000000,15.62,15.6649,15.57,15.63,16258,0
|
| 326 |
+
KSTR.US,D,20220511,000000,16.15,16.38,16.05,16.05,44329,0
|
| 327 |
+
KSTR.US,D,20220512,000000,16.09,16.35,16.09,16.2,14927,0
|
| 328 |
+
KSTR.US,D,20220513,000000,16.26,16.29,16.18,16.2766,5325,0
|
| 329 |
+
KSTR.US,D,20220516,000000,15.98,16.045,15.97,16,6925,0
|
| 330 |
+
KSTR.US,D,20220517,000000,16.37,16.4304,16.24,16.3756,10314,0
|
| 331 |
+
KSTR.US,D,20220518,000000,16.29,16.41,16.1298,16.1298,4744,0
|
| 332 |
+
KSTR.US,D,20220519,000000,16.78,16.982,16.78,16.9221,15834,0
|
| 333 |
+
KSTR.US,D,20220520,000000,17.08,17.08,16.94,17.03,17269,0
|
| 334 |
+
KSTR.US,D,20220523,000000,17.12,17.17,17.12,17.16,3693,0
|
| 335 |
+
KSTR.US,D,20220524,000000,16.35,16.38,16.24,16.3,14403,0
|
| 336 |
+
KSTR.US,D,20220525,000000,16.33,16.4096,16.24,16.35,7375,0
|
| 337 |
+
KSTR.US,D,20220526,000000,16.29,16.42,16.2,16.4,46111,0
|
| 338 |
+
KSTR.US,D,20220527,000000,16.22,16.275,16.18,16.18,8909,0
|
| 339 |
+
KSTR.US,D,20220531,000000,16.84,17,16.84,16.9,40583,0
|
| 340 |
+
KSTR.US,D,20220601,000000,16.87,16.92,16.672,16.72,20871,0
|
| 341 |
+
KSTR.US,D,20220602,000000,17.45,17.884,17.28,17.85,38157,0
|
| 342 |
+
KSTR.US,D,20220603,000000,17.7811,17.84,17.7556,17.77,4960,0
|
| 343 |
+
KSTR.US,D,20220606,000000,18.4,18.548,18.32,18.35,33203,0
|
| 344 |
+
KSTR.US,D,20220607,000000,18.22,18.438,18.22,18.38,11062,0
|
| 345 |
+
KSTR.US,D,20220608,000000,18.24,18.2715,18.2,18.2,29516,0
|
| 346 |
+
KSTR.US,D,20220609,000000,17.65,17.71,17.5,17.51,22173,0
|
| 347 |
+
KSTR.US,D,20220610,000000,17.76,17.78,17.715,17.7453,30560,0
|
| 348 |
+
KSTR.US,D,20220613,000000,17.8,17.8,17.08,17.2779,57874,0
|
| 349 |
+
KSTR.US,D,20220614,000000,17.19,17.21,17.15,17.2,7315,0
|
| 350 |
+
KSTR.US,D,20220615,000000,17.17,17.49,17.17,17.4326,10104,0
|
| 351 |
+
KSTR.US,D,20220616,000000,17.36,17.54,17.35,17.53,18061,0
|
| 352 |
+
KSTR.US,D,20220617,000000,17.8,17.9,17.75,17.85,29229,0
|
| 353 |
+
KSTR.US,D,20220621,000000,17.69,17.81,17.67,17.75,36241,0
|
| 354 |
+
KSTR.US,D,20220622,000000,17.41,17.5,17.34,17.3485,18122,0
|
| 355 |
+
KSTR.US,D,20220623,000000,17.64,17.95,17.64,17.73,37885,0
|
| 356 |
+
KSTR.US,D,20220624,000000,18.05,18.165,17.96,18.15,8590,0
|
| 357 |
+
KSTR.US,D,20220627,000000,18.12,18.14,18.04,18.0464,5730,0
|
| 358 |
+
KSTR.US,D,20220628,000000,18.23,18.27,18.07,18.1,21491,0
|
| 359 |
+
KSTR.US,D,20220629,000000,17.86,17.94,17.82,17.84,23989,0
|
| 360 |
+
KSTR.US,D,20220630,000000,18.01,18.23,18.01,18.18,9465,0
|
| 361 |
+
KSTR.US,D,20220701,000000,17.82,17.98,17.82,17.91,9537,0
|
| 362 |
+
KSTR.US,D,20220705,000000,17.69,17.84,17.58,17.84,9375,0
|
| 363 |
+
KSTR.US,D,20220706,000000,18.08,18.12,17.9606,18.08,22811,0
|
| 364 |
+
KSTR.US,D,20220707,000000,18.2,18.47,18.2,18.45,9064,0
|
| 365 |
+
KSTR.US,D,20220708,000000,18.16,18.23,18.11,18.1978,20032,0
|
| 366 |
+
KSTR.US,D,20220711,000000,17.73,17.73,17.5808,17.61,6823,0
|
| 367 |
+
KSTR.US,D,20220712,000000,17.05,17.09,16.96,17.04,51156,0
|
| 368 |
+
KSTR.US,D,20220713,000000,16.98,17.151,16.98,17.13,13378,0
|
| 369 |
+
KSTR.US,D,20220714,000000,17.43,17.51,17.23,17.51,23354,0
|
| 370 |
+
KSTR.US,D,20220715,000000,16.29,17.43,16.29,17.43,5376,0
|
| 371 |
+
KSTR.US,D,20220718,000000,17.48,17.48,17.26,17.28,6111,0
|
| 372 |
+
KSTR.US,D,20220719,000000,17.31,17.36,17.28,17.3287,7044,0
|
| 373 |
+
KSTR.US,D,20220720,000000,17.48,17.5,17.37,17.45,43307,0
|
| 374 |
+
KSTR.US,D,20220721,000000,17.67,17.73,17.67,17.73,4267,0
|
| 375 |
+
KSTR.US,D,20220722,000000,17.64,17.7,17.5454,17.5454,4050,0
|
| 376 |
+
KSTR.US,D,20220725,000000,17.51,17.52,17.45,17.47,4690,0
|
| 377 |
+
KSTR.US,D,20220726,000000,17.63,17.72,17.53,17.54,7198,0
|
| 378 |
+
KSTR.US,D,20220727,000000,17.9,17.98,17.88,17.98,4687,0
|
| 379 |
+
KSTR.US,D,20220728,000000,18.04,18.19,18,18.1478,27789,0
|
| 380 |
+
KSTR.US,D,20220729,000000,17.76,17.78,17.68,17.77,3133,0
|
| 381 |
+
KSTR.US,D,20220801,000000,17.8,17.8526,17.77,17.83,2579,0
|
| 382 |
+
KSTR.US,D,20220802,000000,17.91,17.99,17.8,17.91,13441,0
|
| 383 |
+
KSTR.US,D,20220803,000000,17.98,18.04,17.98,18,9924,0
|
| 384 |
+
KSTR.US,D,20220804,000000,18.07,18.17,18.01,18.15,51302,0
|
| 385 |
+
KSTR.US,D,20220805,000000,18.53,18.87,18.53,18.78,12360,0
|
| 386 |
+
KSTR.US,D,20220808,000000,18.8,18.8371,18.66,18.74,47572,0
|
| 387 |
+
KSTR.US,D,20220809,000000,18.94,18.98,18.8501,18.935,5972,0
|
| 388 |
+
KSTR.US,D,20220810,000000,19.04,19.1,19.02,19.05,7508,0
|
| 389 |
+
KSTR.US,D,20220811,000000,19.12,19.372,19.12,19.16,5400,0
|
| 390 |
+
KSTR.US,D,20220812,000000,18.72,18.78,18.7083,18.78,2887,0
|
| 391 |
+
KSTR.US,D,20220815,000000,18.59,18.67,18.56,18.5836,2264,0
|
| 392 |
+
KSTR.US,D,20220816,000000,18.55,18.59,18.46,18.5058,3374,0
|
| 393 |
+
KSTR.US,D,20220817,000000,18.39,18.4187,18.36,18.4187,805,0
|
| 394 |
+
KSTR.US,D,20220818,000000,18.66,18.6601,18.6,18.6,1917,0
|
| 395 |
+
KSTR.US,D,20220819,000000,17.87,17.9173,17.82,17.85,7245,0
|
| 396 |
+
KSTR.US,D,20220822,000000,17.79,17.8,17.69,17.7,2951,0
|
| 397 |
+
KSTR.US,D,20220823,000000,17.95,18.05,17.9,18.04,31434,0
|
| 398 |
+
KSTR.US,D,20220824,000000,17.2,17.26,17.001,17.1797,14055,0
|
| 399 |
+
KSTR.US,D,20220825,000000,16.9969,17.1101,16.9969,17.1101,7368,0
|
| 400 |
+
KSTR.US,D,20220826,000000,16.89,17.0399,16.67,16.67,8689,0
|
| 401 |
+
KSTR.US,D,20220829,000000,16.79,16.87,16.79,16.82,4168,0
|
| 402 |
+
KSTR.US,D,20220830,000000,16.72,16.72,16.6,16.64,2471,0
|
| 403 |
+
KSTR.US,D,20220831,000000,16.37,16.39,16.31,16.31,5546,0
|
| 404 |
+
KSTR.US,D,20220901,000000,16.5284,16.5284,16.31,16.335,1599,0
|
| 405 |
+
KSTR.US,D,20220902,000000,16.33,16.41,16.29,16.29,3509,0
|
| 406 |
+
KSTR.US,D,20220906,000000,16.29,16.29,16.22,16.26,7037,0
|
| 407 |
+
KSTR.US,D,20220907,000000,16.47,16.63,16.47,16.63,2594,0
|
| 408 |
+
KSTR.US,D,20220908,000000,16.41,16.48,16.41,16.48,2077,0
|
| 409 |
+
KSTR.US,D,20220909,000000,16.3,16.34,16.3,16.34,1922,0
|
| 410 |
+
KSTR.US,D,20220912,000000,16.438,16.45,16.39,16.39,10133,0
|
| 411 |
+
KSTR.US,D,20220913,000000,16.1,16.14,16.01,16.01,4483,0
|
| 412 |
+
KSTR.US,D,20220914,000000,16.2006,16.2348,16.16,16.22,18351,0
|
| 413 |
+
KSTR.US,D,20220915,000000,15.63,15.6774,15.531,15.58,22324,0
|
| 414 |
+
KSTR.US,D,20220916,000000,15.56,15.63,15.4719,15.575,5482,0
|
| 415 |
+
KSTR.US,D,20220919,000000,15.21,15.24,15.14,15.22,41116,0
|
| 416 |
+
KSTR.US,D,20220920,000000,15.22,15.3,15.22,15.3,6573,0
|
| 417 |
+
KSTR.US,D,20220921,000000,15.09,15.09,14.95,14.95,3051,0
|
| 418 |
+
KSTR.US,D,20220922,000000,15.12,15.16,15.09,15.09,3458,0
|
| 419 |
+
KSTR.US,D,20220923,000000,14.75,14.75,14.612,14.65,6172,0
|
| 420 |
+
KSTR.US,D,20220926,000000,14.71,14.8,14.69,14.71,9943,0
|
| 421 |
+
KSTR.US,D,20220927,000000,14.91,14.91,14.75,14.84,47976,0
|
| 422 |
+
KSTR.US,D,20220928,000000,14.5,14.72,14.48,14.68,24872,0
|
| 423 |
+
KSTR.US,D,20220929,000000,14.78,14.84,14.71,14.84,4308,0
|
| 424 |
+
KSTR.US,D,20220930,000000,14.41,14.43,14.3093,14.3093,3993,0
|
| 425 |
+
KSTR.US,D,20221003,000000,14.41,14.42,14.338,14.39,18127,0
|
| 426 |
+
KSTR.US,D,20221004,000000,14.54,14.7701,14.54,14.75,2199,0
|
| 427 |
+
KSTR.US,D,20221005,000000,14.88,14.92,14.795,14.85,2645,0
|
| 428 |
+
KSTR.US,D,20221006,000000,14.78,14.7987,14.77,14.7964,1123,0
|
| 429 |
+
KSTR.US,D,20221007,000000,14.77,14.77,14.44,14.5006,1833,0
|
| 430 |
+
KSTR.US,D,20221010,000000,14.28,14.28,13.56,13.58,36013,0
|
| 431 |
+
KSTR.US,D,20221011,000000,13.54,13.5596,13.48,13.5,6335,0
|
| 432 |
+
KSTR.US,D,20221012,000000,13.91,13.94,13.86,13.94,13125,0
|
| 433 |
+
KSTR.US,D,20221013,000000,13.89,14.1674,13.88,14.1674,6386,0
|
| 434 |
+
KSTR.US,D,20221014,000000,14.43,14.45,14.37,14.37,9702,0
|
| 435 |
+
KSTR.US,D,20221017,000000,14.64,14.75,14.64,14.69,1807,0
|
| 436 |
+
KSTR.US,D,20221018,000000,14.62,14.63,14.4,14.44,26165,0
|
| 437 |
+
KSTR.US,D,20221019,000000,14.28,14.3,14.12,14.18,10669,0
|
| 438 |
+
KSTR.US,D,20221020,000000,14.53,14.64,14.4978,14.4978,23614,0
|
| 439 |
+
KSTR.US,D,20221021,000000,14.52,14.7019,14.52,14.69,7103,0
|
| 440 |
+
KSTR.US,D,20221024,000000,14.42,14.684,14.355,14.36,25365,0
|
| 441 |
+
KSTR.US,D,20221025,000000,14.49,14.59,14.46,14.57,46565,0
|
| 442 |
+
KSTR.US,D,20221026,000000,15.09,15.33,15.09,15.28,33651,0
|
| 443 |
+
KSTR.US,D,20221027,000000,14.93,15.08,14.91,14.9375,28408,0
|
| 444 |
+
KSTR.US,D,20221028,000000,14.82,14.91,14.74,14.86,9977,0
|
| 445 |
+
KSTR.US,D,20221031,000000,14.91,14.99,14.91,14.95,4462,0
|
| 446 |
+
KSTR.US,D,20221101,000000,15.21,15.27,15.1,15.12,7526,0
|
| 447 |
+
KSTR.US,D,20221102,000000,15.415,15.415,15.255,15.255,4563,0
|
| 448 |
+
KSTR.US,D,20221103,000000,15.49,15.65,15.45,15.58,12909,0
|
| 449 |
+
KSTR.US,D,20221104,000000,16.41,16.46,16.21,16.46,26080,0
|
| 450 |
+
KSTR.US,D,20221107,000000,16.05,16.06,15.93,16.01,15249,0
|
| 451 |
+
KSTR.US,D,20221108,000000,15.84,15.94,15.77,15.92,14115,0
|
| 452 |
+
KSTR.US,D,20221109,000000,15.56,15.57,15.461,15.485,5999,0
|
| 453 |
+
KSTR.US,D,20221110,000000,15.72,15.87,15.68,15.8667,11275,0
|
| 454 |
+
KSTR.US,D,20221111,000000,15.82,15.88,15.79,15.84,55151,0
|
| 455 |
+
KSTR.US,D,20221114,000000,15.76,15.83,15.73,15.82,22927,0
|
| 456 |
+
KSTR.US,D,20221115,000000,16.28,16.445,16.23,16.31,34647,0
|
| 457 |
+
KSTR.US,D,20221116,000000,15.93,15.93,15.8,15.85,4396,0
|
| 458 |
+
KSTR.US,D,20221117,000000,15.8,15.89,15.76,15.89,8875,0
|
| 459 |
+
KSTR.US,D,20221118,000000,15.8,15.8,15.73,15.79,1092,0
|
| 460 |
+
KSTR.US,D,20221121,000000,15.65,15.7059,15.63,15.64,25389,0
|
| 461 |
+
KSTR.US,D,20221122,000000,15.52,15.6,15.481,15.54,5163,0
|
| 462 |
+
KSTR.US,D,20221123,000000,15.46,15.54,15.44,15.53,8634,0
|
| 463 |
+
KSTR.US,D,20221125,000000,15.15,15.15,15.03,15.05,1815,0
|
| 464 |
+
KSTR.US,D,20221128,000000,14.97,15.03,14.921,14.96,16237,0
|
| 465 |
+
KSTR.US,D,20221129,000000,15.35,15.35,15.2,15.29,9595,0
|
| 466 |
+
KSTR.US,D,20221130,000000,15.53,15.64,15.42,15.6,22760,0
|
| 467 |
+
KSTR.US,D,20221201,000000,15.61,15.65,15.5729,15.61,11931,0
|
| 468 |
+
KSTR.US,D,20221202,000000,15.56,15.8015,15.56,15.78,12315,0
|
| 469 |
+
KSTR.US,D,20221205,000000,15.66,15.66,15.59,15.62,3755,0
|
| 470 |
+
KSTR.US,D,20221206,000000,15.55,15.65,15.55,15.6,16681,0
|
| 471 |
+
KSTR.US,D,20221207,000000,15.59,15.59,15.52,15.575,10406,0
|
| 472 |
+
KSTR.US,D,20221208,000000,15.59,15.6,15.5301,15.56,5891,0
|
| 473 |
+
KSTR.US,D,20221209,000000,15.57,15.64,15.45,15.45,7434,0
|
| 474 |
+
KSTR.US,D,20221212,000000,15.54,15.58,15.54,15.5685,1721,0
|
| 475 |
+
KSTR.US,D,20221213,000000,15.46,15.54,15.38,15.4,40692,0
|
| 476 |
+
KSTR.US,D,20221214,000000,15.31,15.4,15.31,15.3491,12747,0
|
| 477 |
+
KSTR.US,D,20221215,000000,15.43,15.43,15.22,15.2798,14424,0
|
| 478 |
+
KSTR.US,D,20221216,000000,15.09,15.14,15.07,15.08,2952,0
|
| 479 |
+
KSTR.US,D,20221219,000000,14.83,14.84,14.72,14.75,9588,0
|
| 480 |
+
KSTR.US,D,20221220,000000,14.8,14.8,14.74,14.75,4471,0
|
| 481 |
+
KSTR.US,D,20221221,000000,14.53,14.57,14.521,14.55,6547,0
|
| 482 |
+
KSTR.US,D,20221222,000000,14.34,14.34,14.2301,14.2979,9561,0
|
| 483 |
+
KSTR.US,D,20221223,000000,14.23,14.23,14.1037,14.14,8799,0
|
| 484 |
+
KSTR.US,D,20221227,000000,14.88,14.9692,14.88,14.94,5907,0
|
| 485 |
+
KSTR.US,D,20221228,000000,14.89,14.89,14.7203,14.75,7660,0
|
| 486 |
+
KSTR.US,D,20221229,000000,14.85,15.05,14.85,14.97,30056,0
|
| 487 |
+
KSTR.US,D,20221230,000000,15.09,15.14,14.94,14.96,14925,0
|
| 488 |
+
KSTR.US,D,20230103,000000,15.43,15.43,15.31,15.32,6541,0
|
| 489 |
+
KSTR.US,D,20230104,000000,15.36,15.48,15.25,15.41,12942,0
|
| 490 |
+
KSTR.US,D,20230105,000000,15.52,15.58,15.471,15.55,20397,0
|
| 491 |
+
KSTR.US,D,20230106,000000,15.74,15.94,15.74,15.88,15932,0
|
| 492 |
+
KSTR.US,D,20230109,000000,15.87,15.94,15.86,15.87,9955,0
|
| 493 |
+
KSTR.US,D,20230110,000000,15.89,15.945,15.86,15.9,7740,0
|
| 494 |
+
KSTR.US,D,20230111,000000,15.65,15.77,15.63,15.7,5571,0
|
| 495 |
+
KSTR.US,D,20230112,000000,15.74,15.88,15.74,15.81,13481,0
|
| 496 |
+
KSTR.US,D,20230113,000000,15.76,15.86,15.76,15.84,7990,0
|
| 497 |
+
KSTR.US,D,20230117,000000,16.05,16.26,16.05,16.16,22464,0
|
| 498 |
+
KSTR.US,D,20230118,000000,16.24,16.29,16.17,16.17,1853,0
|
| 499 |
+
KSTR.US,D,20230119,000000,16.45,16.55,16.45,16.53,47408,0
|
| 500 |
+
KSTR.US,D,20230120,000000,16.55,16.65,16.54,16.65,7712,0
|
| 501 |
+
KSTR.US,D,20230123,000000,16.69,16.72,16.66,16.66,13935,0
|
| 502 |
+
KSTR.US,D,20230124,000000,16.79,16.79,16.63,16.74,6128,0
|
| 503 |
+
KSTR.US,D,20230125,000000,16.73,16.78,16.67,16.78,5202,0
|
| 504 |
+
KSTR.US,D,20230126,000000,16.97,16.97,16.873,16.92,3290,0
|
| 505 |
+
KSTR.US,D,20230127,000000,16.96,17.14,16.78,16.89,39138,0
|
| 506 |
+
KSTR.US,D,20230130,000000,16.72,16.75,16.67,16.73,4581,0
|
| 507 |
+
KSTR.US,D,20230131,000000,16.53,16.53,16.365,16.4901,27874,0
|
| 508 |
+
KSTR.US,D,20230201,000000,16.59,16.73,16.5401,16.71,2909,0
|
| 509 |
+
KSTR.US,D,20230202,000000,16.83,16.94,16.62,16.79,23927,0
|
| 510 |
+
KSTR.US,D,20230203,000000,16.74,16.74,16.51,16.56,5685,0
|
| 511 |
+
KSTR.US,D,20230206,000000,16.37,16.49,16.1378,16.4466,1614,0
|
| 512 |
+
KSTR.US,D,20230207,000000,16.33,16.45,16.33,16.4252,6019,0
|
| 513 |
+
KSTR.US,D,20230208,000000,16.28,16.46,16.2,16.21,28913,0
|
| 514 |
+
KSTR.US,D,20230209,000000,16.72,16.77,16.65,16.68,6875,0
|
| 515 |
+
KSTR.US,D,20230210,000000,16.65,16.68,16.326,16.34,46421,0
|
| 516 |
+
KSTR.US,D,20230213,000000,16.49,16.57,16.43,16.51,10292,0
|
| 517 |
+
KSTR.US,D,20230214,000000,16.37,16.48,16.28,16.46,12412,0
|
| 518 |
+
KSTR.US,D,20230215,000000,16.36,16.5,16.2901,16.3852,13965,0
|
| 519 |
+
KSTR.US,D,20230216,000000,15.97,16.075,15.88,15.97,7259,0
|
| 520 |
+
KSTR.US,D,20230217,000000,15.55,15.66,15.54,15.62,12949,0
|
| 521 |
+
KSTR.US,D,20230221,000000,15.82,15.85,15.63,15.69,25669,0
|
| 522 |
+
KSTR.US,D,20230222,000000,15.62,15.66,15.57,15.587,5973,0
|
| 523 |
+
KSTR.US,D,20230223,000000,15.64,15.64,15.56,15.61,8104,0
|
| 524 |
+
KSTR.US,D,20230224,000000,15.33,15.34,15.24,15.3022,1260,0
|
| 525 |
+
KSTR.US,D,20230227,000000,15.5762,15.5762,15.4201,15.48,1108,0
|
| 526 |
+
KSTR.US,D,20230228,000000,15.55,15.61,15.43,15.52,10827,0
|
| 527 |
+
KSTR.US,D,20230301,000000,15.84,16.16,15.75,15.8,16175,0
|
| 528 |
+
KSTR.US,D,20230302,000000,15.51,15.61,15.49,15.61,10763,0
|
| 529 |
+
KSTR.US,D,20230303,000000,15.74,15.8302,15.74,15.8302,1139,0
|
| 530 |
+
KSTR.US,D,20230306,000000,15.785,15.86,15.7186,15.7186,2660,0
|
| 531 |
+
KSTR.US,D,20230307,000000,15.38,15.4,15.3361,15.3361,598,0
|
| 532 |
+
KSTR.US,D,20230308,000000,15.485,15.53,15.46,15.52,10298,0
|
| 533 |
+
KSTR.US,D,20230309,000000,15.5,15.51,15.41,15.48,5025,0
|
| 534 |
+
KSTR.US,D,20230310,000000,15.62,15.67,15.556,15.625,4358,0
|
| 535 |
+
KSTR.US,D,20230313,000000,15.67,15.91,15.67,15.83,9743,0
|
| 536 |
+
KSTR.US,D,20230314,000000,15.9,15.93,15.87,15.89,8205,0
|
| 537 |
+
KSTR.US,D,20230315,000000,15.49,15.61,15.46,15.61,1327,0
|
| 538 |
+
KSTR.US,D,20230316,000000,15.44,15.44,15.29,15.43,19602,0
|
| 539 |
+
KSTR.US,D,20230317,000000,15.68,15.68,15.605,15.65,1834,0
|
| 540 |
+
KSTR.US,D,20230320,000000,15.99,15.99,15.92,15.9519,4576,0
|
| 541 |
+
KSTR.US,D,20230321,000000,15.97,15.98,15.8905,15.97,3240,0
|
| 542 |
+
KSTR.US,D,20230322,000000,16.04,16.18,15.97,16.04,6668,0
|
| 543 |
+
KSTR.US,D,20230323,000000,16.25,16.7,16.25,16.61,11212,0
|
| 544 |
+
KSTR.US,D,20230324,000000,16.53,16.62,16.5,16.5764,3567,0
|
| 545 |
+
KSTR.US,D,20230327,000000,16.5,16.5601,16.3,16.54,10840,0
|
| 546 |
+
KSTR.US,D,20230328,000000,16.23,16.32,16.23,16.27,20555,0
|
| 547 |
+
KSTR.US,D,20230329,000000,16.43,16.6825,16.43,16.63,4118,0
|
| 548 |
+
KSTR.US,D,20230330,000000,16.7,16.75,16.6801,16.75,4722,0
|
| 549 |
+
KSTR.US,D,20230331,000000,16.87,17.06,16.87,16.98,11861,0
|
| 550 |
+
KSTR.US,D,20230403,000000,17.47,17.61,17.47,17.6,10977,0
|
| 551 |
+
KSTR.US,D,20230404,000000,17.57,17.57,17.445,17.57,3709,0
|
| 552 |
+
KSTR.US,D,20230405,000000,17.56,17.56,17.525,17.525,649,0
|
| 553 |
+
KSTR.US,D,20230406,000000,17.65,17.81,17.65,17.8088,4967,0
|
| 554 |
+
KSTR.US,D,20230410,000000,17.27,17.39,17.27,17.37,4712,0
|
| 555 |
+
KSTR.US,D,20230411,000000,17.37,17.37,17.261,17.2614,613,0
|
| 556 |
+
KSTR.US,D,20230412,000000,17.5,17.5,17.35,17.4,23135,0
|
| 557 |
+
KSTR.US,D,20230413,000000,17,17.12,16.98,17.09,2613,0
|
| 558 |
+
KSTR.US,D,20230414,000000,17.42,17.5,17.42,17.4605,5942,0
|
| 559 |
+
KSTR.US,D,20230417,000000,17.42,17.46,17.29,17.45,12575,0
|
| 560 |
+
KSTR.US,D,20230418,000000,17.36,17.48,17.35,17.375,6737,0
|
| 561 |
+
KSTR.US,D,20230419,000000,17.42,17.47,17.33,17.45,11398,0
|
| 562 |
+
KSTR.US,D,20230420,000000,17.74,17.8847,17.74,17.79,17326,0
|
| 563 |
+
KSTR.US,D,20230421,000000,17.12,17.21,16.945,17.025,14710,0
|
| 564 |
+
KSTR.US,D,20230424,000000,16.7,16.78,16.63,16.645,16972,0
|
| 565 |
+
KSTR.US,D,20230425,000000,16.3,16.39,16.06,16.16,26228,0
|
| 566 |
+
KSTR.US,D,20230426,000000,16.3,16.3,16.16,16.2249,8436,0
|
| 567 |
+
KSTR.US,D,20230427,000000,16.26,16.2788,16.17,16.2788,1315,0
|
| 568 |
+
KSTR.US,D,20230428,000000,16.44,16.5,16.32,16.4598,2145,0
|
| 569 |
+
KSTR.US,D,20230501,000000,16.38,16.4101,16.38,16.38,1501,0
|
| 570 |
+
KSTR.US,D,20230502,000000,16.4,16.4,16.27,16.355,4242,0
|
| 571 |
+
KSTR.US,D,20230503,000000,16.38,16.4,16.37,16.4,1852,0
|
| 572 |
+
KSTR.US,D,20230504,000000,16.13,16.5,16.12,16.19,21472,0
|
| 573 |
+
KSTR.US,D,20230505,000000,15.87,16.04,15.8,15.95,10586,0
|
| 574 |
+
KSTR.US,D,20230508,000000,16.01,16.03,15.96,16.03,16786,0
|
| 575 |
+
KSTR.US,D,20230509,000000,15.865,15.89,15.865,15.89,829,0
|
| 576 |
+
KSTR.US,D,20230510,000000,15.72,15.73,15.6501,15.73,6065,0
|
| 577 |
+
KSTR.US,D,20230511,000000,15.535,15.67,15.535,15.66,8954,0
|
| 578 |
+
KSTR.US,D,20230512,000000,15.51,15.51,15.29,15.29,15683,0
|
| 579 |
+
KSTR.US,D,20230515,000000,15.49,15.57,15.43,15.49,31927,0
|
| 580 |
+
KSTR.US,D,20230516,000000,15.49,15.49,15.39,15.39,7011,0
|
| 581 |
+
KSTR.US,D,20230517,000000,15.37,15.44,15.31,15.31,23466,0
|
| 582 |
+
KSTR.US,D,20230518,000000,15.44,15.44,15.3701,15.395,1030,0
|
| 583 |
+
KSTR.US,D,20230519,000000,15.61,15.61,15.51,15.52,8686,0
|
| 584 |
+
KSTR.US,D,20230522,000000,15.4,15.44,15.36,15.3924,2419,0
|
| 585 |
+
KSTR.US,D,20230523,000000,15.18,15.21,15.09,15.1,2649,0
|
| 586 |
+
KSTR.US,D,20230524,000000,15.1,15.16,15.09,15.125,2897,0
|
| 587 |
+
KSTR.US,D,20230525,000000,15.24,15.3,15.19,15.2,8932,0
|
| 588 |
+
KSTR.US,D,20230526,000000,15.59,15.6594,15.5,15.5526,1037,0
|
| 589 |
+
KSTR.US,D,20230530,000000,15.46,15.57,15.46,15.48,8213,0
|
| 590 |
+
KSTR.US,D,20230531,000000,15.99,15.99,15.43,15.59,32001,0
|
| 591 |
+
KSTR.US,D,20230601,000000,15.68,15.76,15.66,15.76,2558,0
|
| 592 |
+
KSTR.US,D,20230602,000000,15.81,15.81,15.68,15.705,4087,0
|
| 593 |
+
KSTR.US,D,20230605,000000,15.52,15.631,15.52,15.631,550,0
|
| 594 |
+
KSTR.US,D,20230606,000000,15.58,15.58,15,15.2,13867,0
|
| 595 |
+
KSTR.US,D,20230607,000000,14.95,15.0952,14.8,14.91,13954,0
|
| 596 |
+
KSTR.US,D,20230608,000000,14.8,14.96,14.8,14.9519,5445,0
|
| 597 |
+
KSTR.US,D,20230609,000000,15.1,15.25,15.08,15.1717,10350,0
|
| 598 |
+
KSTR.US,D,20230612,000000,15.179,15.179,15.0903,15.1489,830,0
|
| 599 |
+
KSTR.US,D,20230613,000000,15.14,15.25,15.14,15.25,1500,0
|
| 600 |
+
KSTR.US,D,20230614,000000,15.18,15.24,15.18,15.18,1426,0
|
| 601 |
+
KSTR.US,D,20230615,000000,15.3,15.35,15.14,15.14,3493,0
|
| 602 |
+
KSTR.US,D,20230616,000000,15.44,15.4895,15.3,15.445,1918,0
|
| 603 |
+
KSTR.US,D,20230620,000000,15.45,15.52,15.42,15.5,6634,0
|
| 604 |
+
KSTR.US,D,20230621,000000,15.6,15.6,14.94,14.9501,14504,0
|
| 605 |
+
KSTR.US,D,20230622,000000,14.981,15,14.96,14.965,2067,0
|
| 606 |
+
KSTR.US,D,20230623,000000,14.84,14.84,14.73,14.78,6311,0
|
| 607 |
+
KSTR.US,D,20230626,000000,14.78,14.78,14.67,14.6923,2756,0
|
| 608 |
+
KSTR.US,D,20230627,000000,14.7875,14.8,14.755,14.7718,7676,0
|
| 609 |
+
KSTR.US,D,20230628,000000,14.64,14.69,14.6301,14.69,3070,0
|
| 610 |
+
KSTR.US,D,20230629,000000,14.51,14.6,14.51,14.53,876,0
|
| 611 |
+
KSTR.US,D,20230630,000000,14.69,14.69,14.591,14.6347,2810,0
|
| 612 |
+
KSTR.US,D,20230703,000000,14.62,14.689,14.51,14.6,28766,0
|
| 613 |
+
KSTR.US,D,20230705,000000,14.67,14.67,14.51,14.625,4947,0
|
| 614 |
+
KSTR.US,D,20230706,000000,14.5731,14.5731,14.5731,14.5731,282,0
|
| 615 |
+
KSTR.US,D,20230707,000000,14.52,14.521,14.45,14.5185,61425,0
|
| 616 |
+
KSTR.US,D,20230710,000000,14.4,14.55,14.4,14.52,18608,0
|
| 617 |
+
KSTR.US,D,20230711,000000,14.6,14.68,14.51,14.679,7682,0
|
| 618 |
+
KSTR.US,D,20230712,000000,14.62,14.65,14.5001,14.61,18866,0
|
| 619 |
+
KSTR.US,D,20230713,000000,14.65,14.7901,14.65,14.7901,3836,0
|
| 620 |
+
KSTR.US,D,20230714,000000,14.66,14.67,14.58,14.605,1848,0
|
| 621 |
+
KSTR.US,D,20230717,000000,14.52,14.52,14.46,14.51,4772,0
|
| 622 |
+
KSTR.US,D,20230718,000000,14.42,14.42,14.31,14.375,5384,0
|
| 623 |
+
KSTR.US,D,20230719,000000,14.28,14.29,14.16,14.2225,20932,0
|
| 624 |
+
KSTR.US,D,20230720,000000,14.17,14.2228,14.08,14.09,17399,0
|
| 625 |
+
KSTR.US,D,20230721,000000,14.06,14.07,13.98,14,4479,0
|
| 626 |
+
KSTR.US,D,20230724,000000,14,14.12,13.87,13.9,48172,0
|
| 627 |
+
KSTR.US,D,20230725,000000,14.31,14.33,14.2,14.2425,6627,0
|
| 628 |
+
KSTR.US,D,20230726,000000,14.17,14.2513,14.17,14.2513,2377,0
|
| 629 |
+
KSTR.US,D,20230727,000000,13.97,13.97,13.92,13.92,1684,0
|
| 630 |
+
KSTR.US,D,20230728,000000,14.23,14.3,14.2,14.25,5653,0
|
| 631 |
+
KSTR.US,D,20230731,000000,14.27,14.27,14.21,14.2448,5625,0
|
| 632 |
+
KSTR.US,D,20230801,000000,14.23,14.23,14.17,14.17,1189,0
|
| 633 |
+
KSTR.US,D,20230802,000000,14.18,14.18,14.08,14.1,8523,0
|
| 634 |
+
KSTR.US,D,20230803,000000,14.25,14.2999,14.24,14.257,2760,0
|
| 635 |
+
KSTR.US,D,20230804,000000,14.2901,14.36,14.2644,14.2644,2059,0
|
| 636 |
+
KSTR.US,D,20230807,000000,14.23,14.23,14.14,14.195,7277,0
|
| 637 |
+
KSTR.US,D,20230808,000000,14.05,14.0899,13.72,14.03,3640,0
|
| 638 |
+
KSTR.US,D,20230809,000000,13.94,14.05,13.94,14.04,25485,0
|
| 639 |
+
KSTR.US,D,20230810,000000,14.01,14.15,13.9963,13.9963,2104,0
|
| 640 |
+
KSTR.US,D,20230811,000000,13.7,13.7225,13.63,13.63,6565,0
|
| 641 |
+
KSTR.US,D,20230814,000000,13.42,13.56,13.42,13.515,3139,0
|
| 642 |
+
KSTR.US,D,20230815,000000,13.25,13.26,13.16,13.185,8123,0
|
| 643 |
+
KSTR.US,D,20230816,000000,12.96,12.9697,12.88,12.88,10534,0
|
| 644 |
+
KSTR.US,D,20230817,000000,12.96,13.12,12.96,13.005,73292,0
|
| 645 |
+
KSTR.US,D,20230818,000000,12.89,12.96,12.81,12.9,47241,0
|
| 646 |
+
KSTR.US,D,20230821,000000,12.81,12.89,12.795,12.89,8252,0
|
| 647 |
+
KSTR.US,D,20230822,000000,12.97,12.97,12.78,12.82,114842,0
|
| 648 |
+
KSTR.US,D,20230823,000000,12.67,12.69,12.64,12.6869,9141,0
|
| 649 |
+
KSTR.US,D,20230824,000000,12.71,12.71,12.6743,12.6802,12908,0
|
| 650 |
+
KSTR.US,D,20230825,000000,12.59,12.59,12.4,12.4559,32854,0
|
| 651 |
+
KSTR.US,D,20230828,000000,12.59,12.6451,12.56,12.59,90831,0
|
| 652 |
+
KSTR.US,D,20230829,000000,13.06,13.199,13.06,13.1798,14849,0
|
| 653 |
+
KSTR.US,D,20230830,000000,13.37,13.5,13.37,13.495,3266,0
|
| 654 |
+
KSTR.US,D,20230831,000000,13.43,13.5377,13.42,13.4747,5262,0
|
| 655 |
+
KSTR.US,D,20230901,000000,13.48,13.49,13.3985,13.41,1357,0
|
| 656 |
+
KSTR.US,D,20230905,000000,13.22,13.24,13.13,13.175,2683,0
|
| 657 |
+
KSTR.US,D,20230906,000000,13.1652,13.2,13.1214,13.2,4860,0
|
| 658 |
+
KSTR.US,D,20230907,000000,12.74,12.74,12.64,12.675,11670,0
|
| 659 |
+
KSTR.US,D,20230908,000000,12.72,12.77,12.62,12.75,2462,0
|
| 660 |
+
KSTR.US,D,20230911,000000,12.9832,12.9832,12.86,12.9361,9615,0
|
| 661 |
+
KSTR.US,D,20230912,000000,12.83,12.87,12.82,12.845,3082,0
|
| 662 |
+
KSTR.US,D,20230913,000000,12.72,12.73,12.66,12.6771,1675,0
|
| 663 |
+
KSTR.US,D,20230914,000000,12.59,12.63,12.5201,12.5722,7348,0
|
| 664 |
+
KSTR.US,D,20230915,000000,12.63,12.644,12.5803,12.6226,3196,0
|
| 665 |
+
KSTR.US,D,20230918,000000,12.5,12.58,12.5,12.5601,1844,0
|
| 666 |
+
KSTR.US,D,20230919,000000,12.49,12.49,12.36,12.36,15781,0
|
| 667 |
+
KSTR.US,D,20230920,000000,12.33,12.385,12.3,12.3,2859,0
|
| 668 |
+
KSTR.US,D,20230921,000000,12.16,12.19,12.06,12.155,5526,0
|
| 669 |
+
KSTR.US,D,20230922,000000,12.56,12.58,12.44,12.5277,20238,0
|
| 670 |
+
KSTR.US,D,20230925,000000,12.41,12.41,12.3748,12.3748,1676,0
|
| 671 |
+
KSTR.US,D,20230926,000000,12.47,12.47,12.4001,12.4076,978,0
|
| 672 |
+
KSTR.US,D,20230927,000000,12.54,12.54,12.45,12.4939,1935,0
|
| 673 |
+
KSTR.US,D,20230928,000000,12.55,12.79,12.55,12.79,26474,0
|
| 674 |
+
KSTR.US,D,20230929,000000,12.8,12.88,12.77,12.7762,35449,0
|
| 675 |
+
KSTR.US,D,20231002,000000,12.76,12.78,12.74,12.7474,5627,0
|
| 676 |
+
KSTR.US,D,20231003,000000,12.561,12.61,12.56,12.5856,7574,0
|
| 677 |
+
KSTR.US,D,20231004,000000,12.51,12.52,12.4301,12.493,7231,0
|
| 678 |
+
KSTR.US,D,20231005,000000,12.57,12.57,12.51,12.55,2329,0
|
| 679 |
+
KSTR.US,D,20231006,000000,12.6,12.75,12.5803,12.7301,19157,0
|
| 680 |
+
KSTR.US,D,20231009,000000,12.69,12.735,12.68,12.735,3266,0
|
| 681 |
+
KSTR.US,D,20231010,000000,12.66,12.68,12.51,12.6687,44847,0
|
| 682 |
+
KSTR.US,D,20231011,000000,12.8277,12.8277,12.8277,12.8277,481,0
|
| 683 |
+
KSTR.US,D,20231012,000000,12.77,12.81,12.7432,12.7432,25012,0
|
| 684 |
+
KSTR.US,D,20231013,000000,12.59,12.6641,12.59,12.629,4880,0
|
| 685 |
+
KSTR.US,D,20231016,000000,12.49,12.5,12.47,12.495,2957,0
|
| 686 |
+
KSTR.US,D,20231017,000000,12.5021,12.51,12.5021,12.5021,304,0
|
| 687 |
+
KSTR.US,D,20231018,000000,12.31,12.31,12.18,12.2065,3582,0
|
| 688 |
+
KSTR.US,D,20231019,000000,12.27,12.28,12.24,12.2499,4467,0
|
| 689 |
+
KSTR.US,D,20231020,000000,12.05,12.07,11.97,11.97,16049,0
|
| 690 |
+
KSTR.US,D,20231023,000000,11.74,11.8133,11.74,11.79,4365,0
|
| 691 |
+
KSTR.US,D,20231024,000000,12.03,12.12,12.02,12.0699,5134,0
|
| 692 |
+
KSTR.US,D,20231025,000000,11.84,11.95,11.76,11.77,36003,0
|
| 693 |
+
KSTR.US,D,20231026,000000,11.92,11.97,11.91,11.95,4085,0
|
| 694 |
+
KSTR.US,D,20231027,000000,11.96,12.06,11.96,12.0052,3336,0
|
| 695 |
+
KSTR.US,D,20231030,000000,12.2,12.32,12.2,12.3,15981,0
|
| 696 |
+
KSTR.US,D,20231031,000000,12.24,12.2401,12.03,12.2248,3989,0
|
| 697 |
+
KSTR.US,D,20231101,000000,12.17,12.2399,12.1,12.2369,4814,0
|
| 698 |
+
KSTR.US,D,20231102,000000,12.11,12.11,12.03,12.09,3593,0
|
| 699 |
+
KSTR.US,D,20231103,000000,12.21,12.399,12.21,12.3589,4213,0
|
| 700 |
+
KSTR.US,D,20231106,000000,12.58,12.5812,12.53,12.54,15146,0
|
| 701 |
+
KSTR.US,D,20231107,000000,12.49,12.5979,12.49,12.5979,2745,0
|
| 702 |
+
KSTR.US,D,20231108,000000,12.63,12.6999,12.59,12.6553,4627,0
|
| 703 |
+
KSTR.US,D,20231109,000000,12.62,12.62,12.5589,12.5589,2338,0
|
| 704 |
+
KSTR.US,D,20231110,000000,12.54,12.5977,12.5306,12.5977,1201,0
|
| 705 |
+
KSTR.US,D,20231113,000000,12.68,12.755,12.67,12.72,18544,0
|
| 706 |
+
KSTR.US,D,20231114,000000,12.9,13.06,12.9,13.06,6863,0
|
| 707 |
+
KSTR.US,D,20231115,000000,12.94,12.9499,12.89,12.9374,9259,0
|
| 708 |
+
KSTR.US,D,20231116,000000,12.63,12.6359,12.59,12.6041,7360,0
|
| 709 |
+
KSTR.US,D,20231117,000000,12.75,12.85,12.74,12.755,2763,0
|
| 710 |
+
KSTR.US,D,20231120,000000,12.92,12.97,12.84,12.89,31669,0
|
| 711 |
+
KSTR.US,D,20231121,000000,12.78,12.78,12.74,12.7556,3537,0
|
| 712 |
+
KSTR.US,D,20231122,000000,12.6,12.6,12.52,12.53,5783,0
|
| 713 |
+
KSTR.US,D,20231124,000000,12.41,12.5051,12.41,12.5051,3001,0
|
| 714 |
+
KSTR.US,D,20231127,000000,12.5,12.53,12.46,12.4748,5197,0
|
| 715 |
+
KSTR.US,D,20231128,000000,12.5,12.6,12.5,12.586,17779,0
|
| 716 |
+
KSTR.US,D,20231129,000000,12.48,12.5037,12.46,12.4704,2112,0
|
| 717 |
+
KSTR.US,D,20231130,000000,12.47,12.4861,12.4609,12.4861,2220,0
|
| 718 |
+
KSTR.US,D,20231201,000000,12.38,12.5699,12.38,12.5699,1947,0
|
| 719 |
+
KSTR.US,D,20231204,000000,12.49,12.51,12.42,12.46,3628,0
|
| 720 |
+
KSTR.US,D,20231205,000000,12.25,12.27,12.175,12.175,1149,0
|
| 721 |
+
KSTR.US,D,20231206,000000,12.19,12.19,12.14,12.1524,14723,0
|
| 722 |
+
KSTR.US,D,20231207,000000,12.19,12.21,12.13,12.15,16915,0
|
| 723 |
+
KSTR.US,D,20231208,000000,12.38,12.5,12.38,12.4499,1066,0
|
| 724 |
+
KSTR.US,D,20231211,000000,12.68,12.7,12.63,12.66,9883,0
|
| 725 |
+
KSTR.US,D,20231212,000000,12.5,12.5,12.26,12.35,11827,0
|
| 726 |
+
KSTR.US,D,20231213,000000,12.31,12.4141,12.085,12.4141,6109,0
|
| 727 |
+
KSTR.US,D,20231214,000000,12.36,12.419,12.35,12.3959,4174,0
|
| 728 |
+
KSTR.US,D,20231215,000000,12.19,12.19,12.14,12.1488,1740,0
|
| 729 |
+
KSTR.US,D,20231218,000000,12.01,12.0399,11.9196,11.9196,1246,0
|
| 730 |
+
KSTR.US,D,20231219,000000,12.15,12.22,12.14,12.2,10983,0
|
| 731 |
+
KSTR.US,D,20231220,000000,11.94,11.96,11.901,11.91,8128,0
|
| 732 |
+
KSTR.US,D,20231221,000000,12.17,12.17,12.12,12.15,27589,0
|
| 733 |
+
KSTR.US,D,20231222,000000,12.03,12.08,12.03,12.06,4120,0
|
| 734 |
+
KSTR.US,D,20231226,000000,11.83,11.8811,11.81,11.84,3204,0
|
| 735 |
+
KSTR.US,D,20231227,000000,11.92,11.929,11.88,11.895,7483,0
|
| 736 |
+
KSTR.US,D,20231228,000000,12.16,12.3,12.13,12.257,26093,0
|
| 737 |
+
KSTR.US,D,20231229,000000,12.19,12.3,12.19,12.2784,7776,0
|
| 738 |
+
KSTR.US,D,20240102,000000,12.05,12.05,12,12,5104,0
|
| 739 |
+
KSTR.US,D,20240103,000000,11.92,11.92,11.8501,11.9,3854,0
|
| 740 |
+
KSTR.US,D,20240104,000000,11.82,11.82,11.73,11.77,5584,0
|
| 741 |
+
KSTR.US,D,20240105,000000,11.63,11.63,11.5767,11.5778,5377,0
|
| 742 |
+
KSTR.US,D,20240108,000000,11.28,11.28,11.25,11.25,18577,0
|
| 743 |
+
KSTR.US,D,20240109,000000,11.19,11.19,11.13,11.175,7715,0
|
| 744 |
+
KSTR.US,D,20240110,000000,11.11,11.15,11.08,11.13,7553,0
|
| 745 |
+
KSTR.US,D,20240111,000000,11.32,11.34,11.26,11.34,4891,0
|
| 746 |
+
KSTR.US,D,20240112,000000,11.26,11.26,11.17,11.1771,3720,0
|
| 747 |
+
KSTR.US,D,20240116,000000,11.19,11.19,11.09,11.09,3014,0
|
| 748 |
+
KSTR.US,D,20240117,000000,10.85,10.88,10.77,10.82,4588,0
|
| 749 |
+
KSTR.US,D,20240118,000000,10.95,11,10.95,10.9908,11811,0
|
| 750 |
+
KSTR.US,D,20240119,000000,10.97,10.99,10.835,10.96,16053,0
|
| 751 |
+
KSTR.US,D,20240122,000000,10.61,10.63,10.54,10.59,67284,0
|
| 752 |
+
KSTR.US,D,20240123,000000,10.75,10.84,10.74,10.79,13706,0
|
| 753 |
+
KSTR.US,D,20240124,000000,10.97,10.975,10.955,10.9715,8627,0
|
| 754 |
+
KSTR.US,D,20240125,000000,11.01,11.01,10.94,10.9602,630,0
|
| 755 |
+
KSTR.US,D,20240126,000000,10.74,10.74,10.66,10.685,12872,0
|
| 756 |
+
KSTR.US,D,20240129,000000,10.44,10.44,10.3,10.36,8864,0
|
| 757 |
+
KSTR.US,D,20240130,000000,10.03,10.03,9.93,9.96,17933,0
|
| 758 |
+
KSTR.US,D,20240131,000000,9.81,9.858,9.76,9.7664,10250,0
|
| 759 |
+
KSTR.US,D,20240201,000000,9.91,9.9275,9.76,9.84,27718,0
|
| 760 |
+
KSTR.US,D,20240202,000000,9.58,9.6,9.41,9.46,28964,0
|
| 761 |
+
KSTR.US,D,20240205,000000,9.63,9.63,9.54,9.6,19926,0
|
| 762 |
+
KSTR.US,D,20240206,000000,10.27,10.37,10.15,10.37,50319,0
|
| 763 |
+
KSTR.US,D,20240207,000000,10.68,10.72,10.61,10.644,8015,0
|
| 764 |
+
KSTR.US,D,20240208,000000,10.76,10.76,10.64,10.6651,3956,0
|
| 765 |
+
KSTR.US,D,20240209,000000,10.61,10.685,10.58,10.6737,15037,0
|
| 766 |
+
KSTR.US,D,20240212,000000,10.83,10.84,10.72,10.77,8711,0
|
| 767 |
+
KSTR.US,D,20240213,000000,10.71,10.7468,10.64,10.67,3617,0
|
| 768 |
+
KSTR.US,D,20240214,000000,10.73,10.77,10.63,10.706,5408,0
|
| 769 |
+
KSTR.US,D,20240215,000000,10.7799,10.7799,10.75,10.76,950,0
|
| 770 |
+
KSTR.US,D,20240216,000000,10.8,10.8699,10.8,10.8445,4402,0
|
| 771 |
+
KSTR.US,D,20240220,000000,10.88,10.9,10.82,10.8327,7859,0
|
| 772 |
+
KSTR.US,D,20240221,000000,10.87,10.89,10.825,10.835,34117,0
|
| 773 |
+
KSTR.US,D,20240222,000000,10.93,10.97,10.93,10.96,9625,0
|
| 774 |
+
KSTR.US,D,20240223,000000,11,11.02,10.93,10.93,12675,0
|
| 775 |
+
KSTR.US,D,20240226,000000,11.05,11.08,11.03,11.0338,3988,0
|
| 776 |
+
KSTR.US,D,20240227,000000,11.37,11.48,11.31,11.31,9182,0
|
| 777 |
+
KSTR.US,D,20240228,000000,11.06,11.07,11,11.025,8731,0
|
| 778 |
+
KSTR.US,D,20240229,000000,11.46,11.5699,11.46,11.4849,2951,0
|
| 779 |
+
KSTR.US,D,20240301,000000,11.66,11.72,11.66,11.692,4209,0
|
| 780 |
+
KSTR.US,D,20240304,000000,11.83,11.83,11.71,11.73,2538,0
|
| 781 |
+
KSTR.US,D,20240305,000000,11.65,11.69,11.6499,11.66,3350,0
|
| 782 |
+
KSTR.US,D,20240306,000000,11.73,11.73,11.665,11.67,142714,0
|
| 783 |
+
KSTR.US,D,20240307,000000,11.48,11.54,11.44,11.54,8472,0
|
| 784 |
+
KSTR.US,D,20240308,000000,11.51,11.62,11.51,11.55,26036,0
|
| 785 |
+
KSTR.US,D,20240311,000000,11.7,11.86,11.69,11.86,32505,0
|
| 786 |
+
KSTR.US,D,20240312,000000,11.78,11.82,11.72,11.78,46431,0
|
| 787 |
+
KSTR.US,D,20240313,000000,11.64,11.71,11.53,11.65,66480,0
|
| 788 |
+
KSTR.US,D,20240314,000000,11.7,11.7,11.415,11.52,29086,0
|
| 789 |
+
KSTR.US,D,20240315,000000,11.56,11.63,11.51,11.555,35268,0
|
| 790 |
+
KSTR.US,D,20240318,000000,11.75,11.88,11.75,11.86,12429,0
|
| 791 |
+
KSTR.US,D,20240319,000000,11.59,11.67,11.59,11.64,6313,0
|
| 792 |
+
KSTR.US,D,20240320,000000,11.66,11.71,11.65,11.7026,2031,0
|
| 793 |
+
KSTR.US,D,20240321,000000,11.55,11.55,11.45,11.46,4904,0
|
| 794 |
+
KSTR.US,D,20240322,000000,11.31,11.36,11.27,11.28,1899,0
|
| 795 |
+
KSTR.US,D,20240325,000000,11.1,11.1737,11.04,11.14,23558,0
|
| 796 |
+
KSTR.US,D,20240326,000000,10.98,11.0165,10.91,10.92,25862,0
|
| 797 |
+
KSTR.US,D,20240327,000000,10.73,10.75,10.66,10.75,3878,0
|
| 798 |
+
KSTR.US,D,20240328,000000,10.84,11.06,10.84,10.94,26132,0
|
| 799 |
+
KSTR.US,D,20240401,000000,11.06,11.09,11.02,11.0663,2433,0
|
| 800 |
+
KSTR.US,D,20240402,000000,10.99,11.09,10.99,11.03,21583,0
|
| 801 |
+
KSTR.US,D,20240403,000000,10.82,10.92,10.81,10.88,23364,0
|
| 802 |
+
KSTR.US,D,20240404,000000,10.9007,10.915,10.87,10.87,2576,0
|
| 803 |
+
KSTR.US,D,20240405,000000,10.82,10.84,10.81,10.84,3596,0
|
| 804 |
+
KSTR.US,D,20240408,000000,10.64,10.64,10.62,10.63,2409,0
|
| 805 |
+
KSTR.US,D,20240409,000000,10.77,10.78,10.65,10.72,13634,0
|
| 806 |
+
KSTR.US,D,20240410,000000,10.51,10.51,10.41,10.44,12771,0
|
| 807 |
+
KSTR.US,D,20240411,000000,10.5801,10.6,10.58,10.5923,657,0
|
| 808 |
+
KSTR.US,D,20240412,000000,10.57,10.57,10.52,10.548,4164,0
|
| 809 |
+
KSTR.US,D,20240415,000000,10.87,10.87,10.69,10.71,6016,0
|
| 810 |
+
KSTR.US,D,20240416,000000,10.485,10.52,10.4771,10.52,4020,0
|
| 811 |
+
KSTR.US,D,20240417,000000,10.79,10.79,10.75,10.78,2381,0
|
| 812 |
+
KSTR.US,D,20240418,000000,10.721,10.74,10.7193,10.7193,1879,0
|
| 813 |
+
KSTR.US,D,20240419,000000,10.4,10.5047,10.4,10.43,13455,0
|
| 814 |
+
KSTR.US,D,20240422,000000,10.45,10.4801,10.45,10.4801,3973,0
|
| 815 |
+
KSTR.US,D,20240423,000000,10.42,10.42,10.37,10.3854,2113,0
|
| 816 |
+
KSTR.US,D,20240424,000000,10.53,10.5652,10.53,10.5652,1360,0
|
| 817 |
+
KSTR.US,D,20240425,000000,10.55,10.55,10.4,10.43,12699,0
|
| 818 |
+
KSTR.US,D,20240426,000000,10.76,10.8392,10.76,10.83,17513,0
|
| 819 |
+
KSTR.US,D,20240429,000000,11.05,11.27,11.05,11.22,11164,0
|
| 820 |
+
KSTR.US,D,20240430,000000,11.0087,11.0087,11.0087,11.0087,56,0
|
| 821 |
+
KSTR.US,D,20240501,000000,11.0243,11.0243,10.92,10.9781,5825,0
|
| 822 |
+
KSTR.US,D,20240502,000000,11.08,11.2993,11.03,11.22,22359,0
|
| 823 |
+
KSTR.US,D,20240503,000000,11.36,11.39,11.195,11.27,32716,0
|
| 824 |
+
KSTR.US,D,20240506,000000,11.17,11.23,11.04,11.2158,1753,0
|
| 825 |
+
KSTR.US,D,20240507,000000,11.04,11.04,10.94,10.98,5194,0
|
| 826 |
+
KSTR.US,D,20240508,000000,10.89,10.89,10.83,10.83,13812,0
|
| 827 |
+
KSTR.US,D,20240509,000000,11.14,11.21,11.14,11.1545,2613,0
|
| 828 |
+
KSTR.US,D,20240510,000000,11.07,11.07,10.96,10.96,3542,0
|
| 829 |
+
KSTR.US,D,20240513,000000,10.86,10.9469,10.8,10.83,35801,0
|
| 830 |
+
KSTR.US,D,20240514,000000,10.83,10.86,10.8,10.838,15303,0
|
| 831 |
+
KSTR.US,D,20240515,000000,10.76,10.78,10.74,10.7639,3307,0
|
| 832 |
+
KSTR.US,D,20240516,000000,10.69,10.7103,10.64,10.7103,3504,0
|
| 833 |
+
KSTR.US,D,20240517,000000,10.77,10.9,10.77,10.87,3513,0
|
| 834 |
+
KSTR.US,D,20240520,000000,10.78,10.78,10.7601,10.7638,1539,0
|
| 835 |
+
KSTR.US,D,20240521,000000,10.72,10.72,10.61,10.61,6242,0
|
| 836 |
+
KSTR.US,D,20240522,000000,10.7,10.78,10.55,10.74,1732,0
|
| 837 |
+
KSTR.US,D,20240523,000000,10.56,10.61,10.51,10.545,29242,0
|
| 838 |
+
KSTR.US,D,20240524,000000,10.4,10.41,10.3,10.3436,12491,0
|
| 839 |
+
KSTR.US,D,20240528,000000,10.36,10.42,10.34,10.34,12924,0
|
| 840 |
+
KSTR.US,D,20240529,000000,10.42,10.45,10.36,10.36,23369,0
|
| 841 |
+
KSTR.US,D,20240530,000000,10.54,10.54,10.5206,10.5206,230,0
|
| 842 |
+
KSTR.US,D,20240531,000000,10.42,10.52,10.42,10.44,3141,0
|
| 843 |
+
KSTR.US,D,20240603,000000,10.55,10.64,10.55,10.635,1288,0
|
| 844 |
+
KSTR.US,D,20240604,000000,10.74,10.76,10.65,10.76,28249,0
|
| 845 |
+
KSTR.US,D,20240605,000000,10.75,10.75,10.642,10.7,35652,0
|
| 846 |
+
KSTR.US,D,20240606,000000,10.53,10.54,10.525,10.5375,1009,0
|
| 847 |
+
KSTR.US,D,20240607,000000,10.5,10.5,10.35,10.3517,1384,0
|
| 848 |
+
KSTR.US,D,20240610,000000,10.34,10.38,10.34,10.38,7171,0
|
| 849 |
+
KSTR.US,D,20240611,000000,10.6899,10.6899,10.6,10.631,6455,0
|
| 850 |
+
KSTR.US,D,20240612,000000,10.53,10.705,10.53,10.705,233,0
|
| 851 |
+
KSTR.US,D,20240613,000000,10.732,10.732,10.732,10.732,57,0
|
| 852 |
+
KSTR.US,D,20240614,000000,10.6498,10.6498,10.6498,10.6498,402,0
|
| 853 |
+
KSTR.US,D,20240617,000000,10.7106,10.7283,10.7106,10.7283,1342,0
|
| 854 |
+
KSTR.US,D,20240618,000000,10.72,10.75,10.71,10.7336,1113,0
|
| 855 |
+
KSTR.US,D,20240620,000000,10.65,10.66,10.58,10.58,2091,0
|
| 856 |
+
KSTR.US,D,20240621,000000,10.6501,10.66,10.53,10.53,14994,0
|
| 857 |
+
KSTR.US,D,20240624,000000,10.49,10.5,10.4849,10.4849,1142,0
|
| 858 |
+
KSTR.US,D,20240625,000000,10.17,10.17,10.07,10.07,4920,0
|
| 859 |
+
KSTR.US,D,20240626,000000,10.22,10.3,10.1951,10.275,11652,0
|
| 860 |
+
KSTR.US,D,20240627,000000,10.11,10.11,10.02,10.0259,1862,0
|
| 861 |
+
KSTR.US,D,20240628,000000,10.03,10.0375,10.0113,10.025,2867,0
|
| 862 |
+
KSTR.US,D,20240701,000000,10.01,10.01,9.95,9.9705,1798,0
|
| 863 |
+
KSTR.US,D,20240702,000000,9.86,9.86,9.8347,9.8347,1958,0
|
| 864 |
+
KSTR.US,D,20240703,000000,9.88,9.91,9.8782,9.8782,1479,0
|
| 865 |
+
KSTR.US,D,20240705,000000,9.96,9.96,9.76,9.76,5714,0
|
| 866 |
+
KSTR.US,D,20240708,000000,9.71,9.71,9.66,9.6817,4115,0
|
| 867 |
+
KSTR.US,D,20240709,000000,9.9001,9.97,9.9001,9.97,1130,0
|
| 868 |
+
KSTR.US,D,20240710,000000,9.98,10,9.91,10,7704,0
|
| 869 |
+
KSTR.US,D,20240711,000000,10.08,10.15,10.05,10.1,47022,0
|
| 870 |
+
KSTR.US,D,20240712,000000,10.12,10.13,10.06,10.06,2463,0
|
| 871 |
+
KSTR.US,D,20240715,000000,9.96,10.02,9.95,9.95,5325,0
|
| 872 |
+
KSTR.US,D,20240716,000000,10.24,10.26,10.06,10.06,39196,0
|
| 873 |
+
KSTR.US,D,20240717,000000,10.14,10.23,10.14,10.205,4603,0
|
| 874 |
+
KSTR.US,D,20240718,000000,10.31,10.32,10.215,10.2862,1660,0
|
| 875 |
+
KSTR.US,D,20240719,000000,10.45,10.53,10.45,10.49,2956,0
|
| 876 |
+
KSTR.US,D,20240722,000000,10.53,10.54,10.4991,10.4991,1830,0
|
| 877 |
+
KSTR.US,D,20240723,000000,10.31,10.31,9.94,10,13135,0
|
| 878 |
+
KSTR.US,D,20240724,000000,9.99,10,9.96,9.9606,2631,0
|
| 879 |
+
KSTR.US,D,20240725,000000,10.03,10.0301,10,10.0115,2622,0
|
| 880 |
+
KSTR.US,D,20240726,000000,10.05,10.05,10,10.0251,3210,0
|
| 881 |
+
KSTR.US,D,20240729,000000,9.94,9.94,9.885,9.885,3091,0
|
| 882 |
+
KSTR.US,D,20240730,000000,9.98,9.99,9.97,9.9801,1510,0
|
| 883 |
+
KSTR.US,D,20240731,000000,10.54,10.55,10.515,10.55,29238,0
|
| 884 |
+
KSTR.US,D,20240801,000000,10.36,10.4,10.3,10.3485,5708,0
|
| 885 |
+
KSTR.US,D,20240802,000000,10.359,10.36,10.3,10.3476,3410,0
|
| 886 |
+
KSTR.US,D,20240805,000000,10.125,10.18,10.125,10.15,6180,0
|
| 887 |
+
KSTR.US,D,20240806,000000,10.18,10.2,10.15,10.15,2030,0
|
| 888 |
+
KSTR.US,D,20240807,000000,10.08,10.08,10.01,10.0366,1978,0
|
| 889 |
+
KSTR.US,D,20240808,000000,10.14,10.14,10.1283,10.1283,699,0
|
| 890 |
+
KSTR.US,D,20240809,000000,10.04,10.04,10,10.02,1311,0
|
| 891 |
+
KSTR.US,D,20240812,000000,10.03,10.03,10.01,10.0101,1138,0
|
| 892 |
+
KSTR.US,D,20240813,000000,10.09,10.135,10.09,10.135,585,0
|
| 893 |
+
KSTR.US,D,20240814,000000,9.99,9.99,9.94,9.9705,2229,0
|
| 894 |
+
KSTR.US,D,20240815,000000,10.05,10.05,10.0249,10.0249,1153,0
|
| 895 |
+
KSTR.US,D,20240816,000000,10.02,10.09,10.02,10.09,138800,0
|
| 896 |
+
KSTR.US,D,20240819,000000,10.01,10.12,10.01,10.12,33576,0
|
| 897 |
+
KSTR.US,D,20240820,000000,9.92,9.92,9.88,9.882,1664,0
|
| 898 |
+
KSTR.US,D,20240821,000000,9.9,9.93,9.9,9.9256,519,0
|
| 899 |
+
KSTR.US,D,20240822,000000,9.84,9.96,9.8,9.89,46414,0
|
| 900 |
+
KSTR.US,D,20240823,000000,9.87,9.91,9.83,9.881,5274,0
|
| 901 |
+
KSTR.US,D,20240826,000000,9.855,9.855,9.75,9.7855,2598,0
|
| 902 |
+
KSTR.US,D,20240827,000000,9.71,9.7299,9.66,9.6906,4548,0
|
| 903 |
+
KSTR.US,D,20240828,000000,9.63,9.63,9.58,9.6297,1015,0
|
| 904 |
+
KSTR.US,D,20240829,000000,9.79,9.83,9.78,9.83,6436,0
|
| 905 |
+
KSTR.US,D,20240830,000000,9.96,10.03,9.96,9.9826,5568,0
|
| 906 |
+
KSTR.US,D,20240903,000000,9.73,9.73,9.628,9.64,34306,0
|
| 907 |
+
KSTR.US,D,20240904,000000,9.65,9.66,9.58,9.61,58955,0
|
| 908 |
+
KSTR.US,D,20240905,000000,9.66,9.68,9.6,9.61,16160,0
|
| 909 |
+
KSTR.US,D,20240906,000000,9.54,9.54,9.51,9.523,3138,0
|
| 910 |
+
KSTR.US,D,20240909,000000,9.35,9.38,9.31,9.32,13609,0
|
| 911 |
+
KSTR.US,D,20240910,000000,9.43,9.4509,9.43,9.4509,520,0
|
| 912 |
+
KSTR.US,D,20240911,000000,9.57,9.59,9.27,9.59,12710,0
|
| 913 |
+
KSTR.US,D,20240912,000000,9.47,9.5096,9.4479,9.4479,3280,0
|
| 914 |
+
KSTR.US,D,20240913,000000,9.4,9.44,9.3801,9.41,16605,0
|
| 915 |
+
KSTR.US,D,20240916,000000,9.43,9.4463,9.42,9.4463,1925,0
|
| 916 |
+
KSTR.US,D,20240917,000000,9.45,9.49,9.45,9.46,824,0
|
| 917 |
+
KSTR.US,D,20240918,000000,9.34,9.35,9.26,9.3253,4134,0
|
| 918 |
+
KSTR.US,D,20240919,000000,9.4,9.43,9.38,9.4151,3061,0
|
| 919 |
+
KSTR.US,D,20240920,000000,9.36,9.46,9.355,9.45,37773,0
|
| 920 |
+
KSTR.US,D,20240923,000000,9.32,9.3799,9.32,9.3557,1285,0
|
| 921 |
+
KSTR.US,D,20240924,000000,9.95,10.03,9.88,10.0289,18703,0
|
| 922 |
+
KSTR.US,D,20240925,000000,9.7787,9.8,9.7327,9.7327,1425,0
|
| 923 |
+
KSTR.US,D,20240926,000000,10.5,10.5,10.36,10.4354,28840,0
|
| 924 |
+
KSTR.US,D,20240927,000000,10.6,10.97,10.6,10.93,119871,0
|
| 925 |
+
KSTR.US,D,20240930,000000,12.67,12.6899,12.38,12.66,104031,0
|
| 926 |
+
KSTR.US,D,20241001,000000,12.88,12.88,12.515,12.825,47663,0
|
| 927 |
+
KSTR.US,D,20241002,000000,14.29,15.47,13.725,14.71,204729,0
|
| 928 |
+
KSTR.US,D,20241003,000000,13.63,14.39,13.53,14.253,61774,0
|
| 929 |
+
KSTR.US,D,20241004,000000,15.02,15.7696,14.68,15.68,281321,0
|
| 930 |
+
KSTR.US,D,20241007,000000,17.45,21,17.2,20.36,836716,0
|
| 931 |
+
KSTR.US,D,20241008,000000,15.98,16.43,14.5,14.99,741735,0
|
| 932 |
+
KSTR.US,D,20241009,000000,13.52,15.33,13.36,13.94,311989,0
|
| 933 |
+
KSTR.US,D,20241010,000000,13.76,13.7981,13.1415,13.64,218447,0
|
| 934 |
+
KSTR.US,D,20241011,000000,13,13.33,12.855,13,346444,0
|
| 935 |
+
KSTR.US,D,20241014,000000,13.34,13.34,12.87,12.87,51310,0
|
| 936 |
+
KSTR.US,D,20241015,000000,12.57,12.7,12.1,12.32,125239,0
|
| 937 |
+
KSTR.US,D,20241016,000000,12.15,12.235,12.15,12.2,27512,0
|
| 938 |
+
KSTR.US,D,20241017,000000,12,12,11.72,11.9,52881,0
|
| 939 |
+
KSTR.US,D,20241018,000000,13.55,13.64,13.4,13.56,233328,0
|
| 940 |
+
KSTR.US,D,20241021,000000,13.53,13.64,13.33,13.5,71134,0
|
| 941 |
+
KSTR.US,D,20241022,000000,13.48,13.56,13.33,13.3518,117101,0
|
| 942 |
+
KSTR.US,D,20241023,000000,13.35,13.44,13.1459,13.1459,87216,0
|
| 943 |
+
KSTR.US,D,20241024,000000,13.25,13.42,13.09,13.29,126257,0
|
| 944 |
+
KSTR.US,D,20241025,000000,13.51,13.63,13.39,13.5,107777,0
|
| 945 |
+
KSTR.US,D,20241028,000000,13.47,13.48,13.32,13.4365,38934,0
|
| 946 |
+
KSTR.US,D,20241029,000000,13.36,13.385,13.31,13.3414,49050,0
|
| 947 |
+
KSTR.US,D,20241030,000000,13.15,13.2,13.02,13.1,16826,0
|
| 948 |
+
KSTR.US,D,20241031,000000,13.29,13.3305,13.1271,13.3002,17660,0
|
| 949 |
+
KSTR.US,D,20241101,000000,13.02,13.0499,12.8,12.95,39360,0
|
| 950 |
+
KSTR.US,D,20241104,000000,13.14,13.2245,13.11,13.1179,13827,0
|
| 951 |
+
KSTR.US,D,20241105,000000,13.55,13.77,13.55,13.67,115367,0
|
| 952 |
+
KSTR.US,D,20241106,000000,13.3,13.4799,13.2,13.37,86701,0
|
| 953 |
+
KSTR.US,D,20241107,000000,14.04,14.44,13.9912,14.3032,79078,0
|
| 954 |
+
KSTR.US,D,20241108,000000,13.43,13.51,13.15,13.23,119096,0
|
| 955 |
+
KSTR.US,D,20241111,000000,14.34,14.378,14.1601,14.195,40680,0
|
| 956 |
+
KSTR.US,D,20241112,000000,13.87,14.01,13.73,13.75,107931,0
|
| 957 |
+
KSTR.US,D,20241113,000000,14.29,14.29,14.08,14.13,44790,0
|
| 958 |
+
KSTR.US,D,20241114,000000,13.76,13.76,13.52,13.57,39891,0
|
| 959 |
+
KSTR.US,D,20241115,000000,13.2,13.22,13.03,13.17,27730,0
|
| 960 |
+
KSTR.US,D,20241118,000000,12.96,13.0449,12.96,12.99,23081,0
|
| 961 |
+
KSTR.US,D,20241119,000000,13.34,13.367,13.26,13.34,46765,0
|
| 962 |
+
KSTR.US,D,20241120,000000,13.42,13.45,13.15,13.395,33652,0
|
| 963 |
+
KSTR.US,D,20241121,000000,13.54,13.6299,13.5,13.56,26367,0
|
| 964 |
+
KSTR.US,D,20241122,000000,13.01,13.01,12.95,12.98,32480,0
|
| 965 |
+
KSTR.US,D,20241125,000000,12.85,12.9,12.8,12.86,23030,0
|
| 966 |
+
KSTR.US,D,20241126,000000,12.79,12.86,12.7543,12.785,5031,0
|
| 967 |
+
KSTR.US,D,20241127,000000,13.4,13.47,13.3418,13.45,28642,0
|
| 968 |
+
KSTR.US,D,20241129,000000,13.68,13.81,13.61,13.69,86144,0
|
| 969 |
+
KSTR.US,D,20241202,000000,13.72,13.7499,13.64,13.67,24539,0
|
| 970 |
+
KSTR.US,D,20241203,000000,13.5535,13.58,13.48,13.5332,7664,0
|
| 971 |
+
KSTR.US,D,20241204,000000,13.44,13.51,13.3305,13.3865,18141,0
|
| 972 |
+
KSTR.US,D,20241205,000000,13.5407,13.5989,13.48,13.53,37838,0
|
| 973 |
+
KSTR.US,D,20241206,000000,13.69,13.7,13.59,13.65,22154,0
|
| 974 |
+
KSTR.US,D,20241209,000000,14.65,15.13,14.56,14.91,437422,0
|
| 975 |
+
KSTR.US,D,20241210,000000,13.76,13.87,13.68,13.73,39473,0
|
| 976 |
+
KSTR.US,D,20241211,000000,13.675,13.73,13.6,13.659,243025,0
|
| 977 |
+
KSTR.US,D,20241212,000000,13.42,13.52,13.41,13.51,28113,0
|
| 978 |
+
KSTR.US,D,20241213,000000,13.45,13.45,13.29,13.33,234708,0
|
| 979 |
+
KSTR.US,D,20241216,000000,13.12,13.22,13.11,13.15,11323,0
|
| 980 |
+
KSTR.US,D,20241217,000000,13.07,13.1809,13.07,13.15,4029,0
|
| 981 |
+
KSTR.US,D,20241218,000000,13.2,13.23,13.07,13.07,19662,0
|
| 982 |
+
KSTR.US,D,20241219,000000,13.28,13.34,13.24,13.26,21913,0
|
| 983 |
+
KSTR.US,D,20241220,000000,13.4216,13.51,13.4216,13.51,8834,0
|
| 984 |
+
KSTR.US,D,20241223,000000,13.29,13.3023,13.22,13.27,6600,0
|
| 985 |
+
KSTR.US,D,20241224,000000,13.43,13.4999,13.35,13.43,11697,0
|
| 986 |
+
KSTR.US,D,20241226,000000,13.7103,13.745,13.63,13.65,11659,0
|
| 987 |
+
KSTR.US,D,20241227,000000,13.4218,13.57,13.4218,13.57,10264,0
|
| 988 |
+
KSTR.US,D,20241230,000000,13.5,13.5,13.44,13.47,19032,0
|
| 989 |
+
KSTR.US,D,20241231,000000,13.09,13.09,13.02,13.03,49910,0
|
| 990 |
+
KSTR.US,D,20250102,000000,12.71,12.71,12.61,12.61,25680,0
|
| 991 |
+
KSTR.US,D,20250103,000000,12.46,12.496,12.43,12.45,18107,0
|
| 992 |
+
KSTR.US,D,20250106,000000,12.57,12.57,12.44,12.47,13320,0
|
| 993 |
+
KSTR.US,D,20250107,000000,12.88,12.88,12.76,12.76,11205,0
|
| 994 |
+
KSTR.US,D,20250108,000000,12.74,12.799,12.74,12.765,3713,0
|
| 995 |
+
KSTR.US,D,20250110,000000,12.47,12.49,12.3712,12.41,15160,0
|
| 996 |
+
KSTR.US,D,20250113,000000,12.5,12.52,12.4143,12.4474,7292,0
|
| 997 |
+
KSTR.US,D,20250114,000000,12.8701,12.91,12.785,12.785,15922,0
|
| 998 |
+
KSTR.US,D,20250115,000000,12.8623,12.897,12.7872,12.8301,4228,0
|
| 999 |
+
KSTR.US,D,20250116,000000,12.54,12.54,12.51,12.52,3713,0
|
| 1000 |
+
KSTR.US,D,20250117,000000,12.63,12.76,12.59,12.67,20404,0
|
| 1001 |
+
KSTR.US,D,20250121,000000,12.7702,12.899,12.75,12.8,16067,0
|
| 1002 |
+
KSTR.US,D,20250122,000000,12.96,12.97,12.9,12.97,17388,0
|
| 1003 |
+
KSTR.US,D,20250123,000000,12.8,12.86,12.78,12.8062,6934,0
|
| 1004 |
+
KSTR.US,D,20250124,000000,12.94,13.02,12.92,13.02,12408,0
|
| 1005 |
+
KSTR.US,D,20250127,000000,12.82,12.99,12.74,12.86,61777,0
|
| 1006 |
+
KSTR.US,D,20250128,000000,12.81,12.81,12.71,12.7934,5836,0
|
| 1007 |
+
KSTR.US,D,20250129,000000,12.88,12.96,12.8433,12.86,54428,0
|
| 1008 |
+
KSTR.US,D,20250130,000000,12.88,12.9199,12.8,12.8569,86453,0
|
| 1009 |
+
KSTR.US,D,20250131,000000,12.85,12.96,12.725,12.76,12922,0
|
| 1010 |
+
KSTR.US,D,20250203,000000,12.52,12.71,12.46,12.69,26938,0
|
| 1011 |
+
KSTR.US,D,20250204,000000,12.83,12.93,12.83,12.91,19437,0
|
| 1012 |
+
KSTR.US,D,20250205,000000,12.99,13.0475,12.94,12.98,29975,0
|
| 1013 |
+
KSTR.US,D,20250206,000000,13.3999,13.3999,13.25,13.2969,15927,0
|
| 1014 |
+
KSTR.US,D,20250207,000000,13.5046,13.5897,13.4275,13.5189,57800,0
|
| 1015 |
+
KSTR.US,D,20250210,000000,13.72,13.83,13.68,13.785,27075,0
|
| 1016 |
+
KSTR.US,D,20250211,000000,13.615,13.71,13.6,13.62,22457,0
|
| 1017 |
+
KSTR.US,D,20250212,000000,13.8,13.92,13.78,13.9,34274,0
|
| 1018 |
+
KSTR.US,D,20250213,000000,13.43,13.6,13.42,13.6,16930,0
|
| 1019 |
+
KSTR.US,D,20250214,000000,13.76,13.8299,13.71,13.79,30557,0
|
| 1020 |
+
KSTR.US,D,20250218,000000,13.5,13.51,13.36,13.49,22371,0
|
| 1021 |
+
KSTR.US,D,20250219,000000,13.68,13.73,13.6406,13.73,28166,0
|
| 1022 |
+
KSTR.US,D,20250220,000000,13.88,13.97,13.86,13.97,8769,0
|
| 1023 |
+
KSTR.US,D,20250221,000000,14.82,14.92,14.7201,14.92,160313,0
|
| 1024 |
+
KSTR.US,D,20250224,000000,14.76,14.84,14.65,14.75,81022,0
|
| 1025 |
+
KSTR.US,D,20250225,000000,14.94,14.96,14.81,14.95,64020,0
|
| 1026 |
+
KSTR.US,D,20250226,000000,15.15,15.1899,15.03,15.03,84982,0
|
| 1027 |
+
KSTR.US,D,20250227,000000,15.0333,15.09,14.86,14.93,17137,0
|
| 1028 |
+
KSTR.US,D,20250228,000000,14.42,14.53,14.32,14.42,47972,0
|
| 1029 |
+
KSTR.US,D,20250303,000000,14.32,14.32,14.1,14.1,82742,0
|
| 1030 |
+
KSTR.US,D,20250304,000000,14.43,14.5999,14.35,14.56,74212,0
|
| 1031 |
+
KSTR.US,D,20250305,000000,14.71,14.73,14.49,14.7,65938,0
|
| 1032 |
+
KSTR.US,D,20250306,000000,15.24,15.45,15.04,15.12,72258,0
|
| 1033 |
+
KSTR.US,D,20250307,000000,14.95,15.06,14.81,14.91,15199,0
|
| 1034 |
+
KSTR.US,D,20250310,000000,14.97,14.97,14.72,14.72,13704,0
|
| 1035 |
+
KSTR.US,D,20250311,000000,15.0094,15.01,14.8801,14.99,6252,0
|
| 1036 |
+
KSTR.US,D,20250312,000000,14.945,15.12,14.7,14.8,21498,0
|
| 1037 |
+
KSTR.US,D,20250313,000000,14.4,14.79,14.34,14.54,13752,0
|
| 1038 |
+
KSTR.US,D,20250314,000000,14.975,15.1,14.665,15.1,79322,0
|
| 1039 |
+
KSTR.US,D,20250317,000000,14.89,15,14.75,14.89,138509,0
|
| 1040 |
+
KSTR.US,D,20250318,000000,15.01,15.01,14.77,14.87,44619,0
|
| 1041 |
+
KSTR.US,D,20250319,000000,14.67,14.76,14.57,14.71,105506,0
|
| 1042 |
+
KSTR.US,D,20250320,000000,14.39,14.397,14.24,14.25,33846,0
|
| 1043 |
+
KSTR.US,D,20250321,000000,13.9701,14.074,13.9701,14.05,25840,0
|
| 1044 |
+
KSTR.US,D,20250324,000000,14.27,14.27,14.1,14.15,24915,0
|
| 1045 |
+
KSTR.US,D,20250325,000000,14,14.08,13.91,13.98,92579,0
|
| 1046 |
+
KSTR.US,D,20250326,000000,13.91,13.95,13.9,13.917,3621,0
|
| 1047 |
+
KSTR.US,D,20250327,000000,14.08,14.15,14.05,14.15,18858,0
|
| 1048 |
+
KSTR.US,D,20250328,000000,13.91,13.94,13.8408,13.93,47158,0
|
| 1049 |
+
KSTR.US,D,20250331,000000,13.7901,13.92,13.7713,13.91,26734,0
|
| 1050 |
+
KSTR.US,D,20250401,000000,13.86,13.89,13.83,13.88,6653,0
|
| 1051 |
+
KSTR.US,D,20250402,000000,13.8,13.84,13.79,13.79,4203,0
|
| 1052 |
+
KSTR.US,D,20250403,000000,13.67,13.68,13.585,13.6,83789,0
|
| 1053 |
+
KSTR.US,D,20250404,000000,13.0628,13.23,12.95,13.07,131440,0
|
| 1054 |
+
KSTR.US,D,20250407,000000,12.3,12.73,11.86,12.04,117435,0
|
| 1055 |
+
KSTR.US,D,20250408,000000,12.35,12.46,11.9,11.97,136988,0
|
| 1056 |
+
KSTR.US,D,20250409,000000,12.87,13.2001,12.79,13.05,27987,0
|
| 1057 |
+
KSTR.US,D,20250410,000000,13.145,13.18,12.95,13.17,106793,0
|
| 1058 |
+
KSTR.US,D,20250411,000000,13.4831,13.6,13.4799,13.56,9954,0
|
| 1059 |
+
KSTR.US,D,20250414,000000,13.47,13.555,13.45,13.52,22609,0
|
| 1060 |
+
KSTR.US,D,20250415,000000,13.38,13.43,13.3401,13.35,4790,0
|
| 1061 |
+
KSTR.US,D,20250416,000000,13.52,13.555,13.31,13.48,32808,0
|
| 1062 |
+
KSTR.US,D,20250417,000000,13.55,13.59,13.53,13.5469,2677,0
|
| 1063 |
+
KSTR.US,D,20250421,000000,13.73,13.88,13.61,13.66,11749,0
|
| 1064 |
+
KSTR.US,D,20250422,000000,13.69,13.72,13.63,13.65,2478,0
|
| 1065 |
+
KSTR.US,D,20250423,000000,13.65,13.7,13.6,13.7,4421,0
|
| 1066 |
+
KSTR.US,D,20250424,000000,13.7,13.7,13.575,13.65,18212,0
|
| 1067 |
+
KSTR.US,D,20250425,000000,13.5,13.55,13.5,13.55,10787,0
|
| 1068 |
+
KSTR.US,D,20250428,000000,13.5,13.506,13.4869,13.4869,2281,0
|
| 1069 |
+
KSTR.US,D,20250429,000000,13.57,13.59,13.57,13.59,5695,0
|
| 1070 |
+
KSTR.US,D,20250430,000000,13.61,13.665,13.61,13.64,2822,0
|
| 1071 |
+
KSTR.US,D,20250501,000000,13.61,13.61,13.59,13.6,3416,0
|
| 1072 |
+
KSTR.US,D,20250502,000000,13.9,13.97,13.89,13.97,6888,0
|
| 1073 |
+
KSTR.US,D,20250505,000000,14,14.0493,13.974,13.974,2410,0
|
| 1074 |
+
KSTR.US,D,20250506,000000,14.1,14.37,14.055,14.08,73912,0
|
| 1075 |
+
KSTR.US,D,20250507,000000,14.05,14.05,13.92,13.93,4743,0
|
| 1076 |
+
KSTR.US,D,20250508,000000,13.8905,13.95,13.87,13.95,2900,0
|
| 1077 |
+
KSTR.US,D,20250509,000000,13.64,13.84,13.62,13.72,1827,0
|
| 1078 |
+
KSTR.US,D,20250512,000000,13.893,14.04,13.87,13.95,7355,0
|
| 1079 |
+
KSTR.US,D,20250513,000000,13.68,13.91,13.67,13.91,12752,0
|
| 1080 |
+
KSTR.US,D,20250514,000000,13.84,13.86,13.84,13.8514,1681,0
|
| 1081 |
+
KSTR.US,D,20250515,000000,13.67,13.67,13.62,13.665,1880,0
|
| 1082 |
+
KSTR.US,D,20250516,000000,13.57,13.6,13.5501,13.5809,3179,0
|
| 1083 |
+
KSTR.US,D,20250519,000000,13.57,13.66,13.5605,13.66,3675,0
|
| 1084 |
+
KSTR.US,D,20250520,000000,13.635,13.66,13.61,13.66,2303,0
|
| 1085 |
+
KSTR.US,D,20250521,000000,13.66,13.71,13.6505,13.6534,3149,0
|
| 1086 |
+
KSTR.US,D,20250527,000000,13.34,13.39,13.19,13.31,9947,0
|
| 1087 |
+
KSTR.US,D,20250528,000000,13.277,13.277,13.22,13.25,4484,0
|
| 1088 |
+
KSTR.US,D,20250530,000000,13.33,13.35,13.28,13.3005,3518,0
|
| 1089 |
+
KSTR.US,D,20250602,000000,13.3,13.355,13.2809,13.355,1232,0
|
| 1090 |
+
KSTR.US,D,20250603,000000,13.49,13.49,13.4401,13.4633,2145,0
|
| 1091 |
+
KSTR.US,D,20250604,000000,13.46,13.5802,13.46,13.5802,3873,0
|
| 1092 |
+
KSTR.US,D,20250605,000000,13.76,13.78,13.735,13.735,3006,0
|
| 1093 |
+
KSTR.US,D,20250606,000000,13.58,13.5982,13.58,13.5982,1091,0
|
| 1094 |
+
KSTR.US,D,20250609,000000,13.77,13.87,13.76,13.87,4306,0
|
| 1095 |
+
KSTR.US,D,20250610,000000,13.01,13.68,12.97,13.5417,12445,0
|
| 1096 |
+
KSTR.US,D,20250612,000000,13.455,13.515,13.455,13.515,1590,0
|
| 1097 |
+
KSTR.US,D,20250613,000000,13.375,13.38,13.2985,13.34,10781,0
|
| 1098 |
+
KSTR.US,D,20250616,000000,13.33,13.34,13.2901,13.34,8901,0
|
| 1099 |
+
KSTR.US,D,20250617,000000,13.2,13.2001,13.14,13.17,5392,0
|
| 1100 |
+
KSTR.US,D,20250618,000000,13.19,13.275,13.19,13.23,5416,0
|
| 1101 |
+
KSTR.US,D,20250620,000000,13.13,13.21,13.13,13.18,6122,0
|
| 1102 |
+
KSTR.US,D,20250623,000000,13.1512,13.2199,13.1,13.2,4127,0
|
| 1103 |
+
KSTR.US,D,20250624,000000,13.4145,13.4644,13.4145,13.4644,1091,0
|
| 1104 |
+
KSTR.US,D,20250625,000000,13.64,13.76,13.63,13.76,32292,0
|
| 1105 |
+
KSTR.US,D,20250626,000000,13.56,13.58,13.535,13.535,3134,0
|
| 1106 |
+
KSTR.US,D,20250627,000000,13.53,13.5662,13.36,13.505,16071,0
|
| 1107 |
+
KSTR.US,D,20250630,000000,13.7,13.8599,13.5,13.8183,40587,0
|
| 1108 |
+
KSTR.US,D,20250701,000000,13.67,13.7,13.6,13.675,2036,0
|
| 1109 |
+
KSTR.US,D,20250702,000000,13.46,13.55,13.46,13.55,3097,0
|
| 1110 |
+
KSTR.US,D,20250703,000000,13.56,13.56,13.525,13.5488,667,0
|
| 1111 |
+
KSTR.US,D,20250707,000000,13.28,13.43,13.28,13.37,13426,0
|
| 1112 |
+
KSTR.US,D,20250708,000000,13.5604,13.5932,13.5306,13.5685,5706,0
|
| 1113 |
+
KSTR.US,D,20250709,000000,13.5,13.5,13.39,13.4693,766,0
|
| 1114 |
+
KSTR.US,D,20250710,000000,13.41,13.4631,13.26,13.4631,17359,0
|
| 1115 |
+
KSTR.US,D,20250711,000000,13.55,13.6772,13.55,13.6555,21766,0
|
| 1116 |
+
KSTR.US,D,20250714,000000,13.591,13.65,13.59,13.6346,7810,0
|
| 1117 |
+
KSTR.US,D,20250715,000000,13.75,13.75,13.6305,13.7,18410,0
|
| 1118 |
+
KSTR.US,D,20250716,000000,13.61,13.7,13.61,13.64,5356,0
|
| 1119 |
+
KSTR.US,D,20250717,000000,13.725,13.82,13.49,13.76,15765,0
|
| 1120 |
+
KSTR.US,D,20250718,000000,13.85,13.905,13.76,13.79,24073,0
|
| 1121 |
+
KSTR.US,D,20250721,000000,13.79,13.83,13.78,13.78,7781,0
|
| 1122 |
+
KSTR.US,D,20250722,000000,14.0025,14.01,13.91,13.995,12343,0
|
| 1123 |
+
KSTR.US,D,20250723,000000,14.01,14.12,14.01,14.08,9989,0
|
| 1124 |
+
KSTR.US,D,20250724,000000,14.1658,14.25,14.1658,14.2136,10582,0
|
| 1125 |
+
KSTR.US,D,20250725,000000,14.5,14.55,14.33,14.54,39882,0
|
| 1126 |
+
KSTR.US,D,20250728,000000,14.54,14.54,14.4112,14.45,17840,0
|
| 1127 |
+
KSTR.US,D,20250729,000000,14.7,14.7,14.52,14.67,40261,0
|
| 1128 |
+
KSTR.US,D,20250730,000000,14.42,14.52,14.36,14.36,12698,0
|
| 1129 |
+
KSTR.US,D,20250731,000000,14.2116,14.34,14.2116,14.31,23768,0
|
| 1130 |
+
KSTR.US,D,20250801,000000,14.18,14.18,14.13,14.14,12649,0
|
| 1131 |
+
KSTR.US,D,20250804,000000,14.37,14.37,14.3001,14.31,8599,0
|
| 1132 |
+
KSTR.US,D,20250805,000000,14.35,14.4395,14.35,14.415,10917,0
|
| 1133 |
+
KSTR.US,D,20250806,000000,14.45,14.6,14.45,14.59,5026,0
|
| 1134 |
+
KSTR.US,D,20250807,000000,14.6,14.6,14.5651,14.5651,1414,0
|
| 1135 |
+
KSTR.US,D,20250808,000000,14.39,14.435,14.39,14.41,24454,0
|
| 1136 |
+
KSTR.US,D,20250811,000000,14.48,14.4999,14.46,14.462,2269,0
|
| 1137 |
+
KSTR.US,D,20250812,000000,14.79,14.88,14.7706,14.8742,20845,0
|
| 1138 |
+
KSTR.US,D,20250813,000000,14.965,15.01,14.965,14.99,9953,0
|
| 1139 |
+
KSTR.US,D,20250814,000000,14.9,14.9249,14.81,14.81,4560,0
|
| 1140 |
+
KSTR.US,D,20250815,000000,15.1,15.1,15.02,15.02,4155,0
|
| 1141 |
+
KSTR.US,D,20250818,000000,15.55,15.555,15.26,15.55,24360,0
|
| 1142 |
+
KSTR.US,D,20250819,000000,15.35,15.35,15.28,15.28,14753,0
|
| 1143 |
+
KSTR.US,D,20250820,000000,15.81,15.99,15.4,15.99,16552,0
|
| 1144 |
+
KSTR.US,D,20250821,000000,15.89,15.94,15.8143,15.9,9562,0
|
| 1145 |
+
KSTR.US,D,20250822,000000,16.97,17.337,16.93,17.21,112686,0
|
| 1146 |
+
KSTR.US,D,20250825,000000,17.47,17.56,17.39,17.53,97234,0
|
| 1147 |
+
KSTR.US,D,20250826,000000,17.6,17.6,17.43,17.43,88709,0
|
| 1148 |
+
KSTR.US,D,20250827,000000,17.41,17.63,17.27,17.52,57446,0
|
| 1149 |
+
KSTR.US,D,20250828,000000,18.665,18.8294,18.55,18.7,163759,0
|
| 1150 |
+
KSTR.US,D,20250829,000000,18.5986,18.685,18.3501,18.63,130009,0
|
| 1151 |
+
KSTR.US,D,20250902,000000,18.1041,18.33,17.97,18.29,99447,0
|
| 1152 |
+
KSTR.US,D,20250903,000000,17.91,18,17.41,17.89,63505,0
|
| 1153 |
+
KSTR.US,D,20250904,000000,16.75,16.85,16.55,16.71,100902,0
|
| 1154 |
+
KSTR.US,D,20250905,000000,17.2563,17.58,16.98,17.47,75635,0
|
| 1155 |
+
KSTR.US,D,20250908,000000,17.53,17.63,17.44,17.61,71177,0
|
| 1156 |
+
KSTR.US,D,20250909,000000,17.29,17.35,17.22,17.2428,65505,0
|
| 1157 |
+
KSTR.US,D,20250910,000000,17.31,17.47,17.2801,17.33,69545,0
|
| 1158 |
+
KSTR.US,D,20250911,000000,18.13,18.2,18,18.16,133041,0
|
| 1159 |
+
KSTR.US,D,20250912,000000,18.25,18.315,18.17,18.3,62500,0
|
| 1160 |
+
KSTR.US,D,20250915,000000,18.3,18.31,18.22,18.25,144094,0
|
| 1161 |
+
KSTR.US,D,20250916,000000,18.2745,18.43,18.2745,18.43,25635,0
|
| 1162 |
+
KSTR.US,D,20250917,000000,18.578,18.76,18.44,18.48,204434,0
|
| 1163 |
+
KSTR.US,D,20250918,000000,18.57,18.59,18.45,18.5,84649,0
|
| 1164 |
+
KSTR.US,D,20250919,000000,18.45,18.45,18.14,18.14,174025,0
|
| 1165 |
+
KSTR.US,D,20250922,000000,18.6,18.7,18.53,18.65,58359,0
|
| 1166 |
+
KSTR.US,D,20250923,000000,18.65,18.75,18.52,18.65,84748,0
|
| 1167 |
+
KSTR.US,D,20250924,000000,19.33,19.372,19.21,19.3496,66999,0
|
| 1168 |
+
KSTR.US,D,20250925,000000,19.5,19.525,19.3963,19.5,183404,0
|
| 1169 |
+
KSTR.US,D,20250926,000000,19.125,19.3361,18.92,19.32,63158,0
|
| 1170 |
+
KSTR.US,D,20250929,000000,19.4976,19.77,19.4976,19.75,188143,0
|
| 1171 |
+
KSTR.US,D,20250930,000000,20,20.12,19.95,20.11,122598,0
|
| 1172 |
+
KSTR.US,D,20251001,000000,20.11,20.25,20,20.08,42884,0
|
| 1173 |
+
KSTR.US,D,20251002,000000,20.47,20.55,20.24,20.31,110655,0
|
| 1174 |
+
KSTR.US,D,20251003,000000,20.22,20.25,20,20.13,94962,0
|
| 1175 |
+
KSTR.US,D,20251006,000000,20.12,20.245,20.01,20.22,129842,0
|
| 1176 |
+
KSTR.US,D,20251007,000000,20.1145,20.26,19.9305,19.98,64796,0
|
| 1177 |
+
KSTR.US,D,20251008,000000,19.92,20.0833,19.86,20.06,65793,0
|
| 1178 |
+
KSTR.US,D,20251009,000000,20.55,20.58,20.2503,20.34,107947,0
|
| 1179 |
+
KSTR.US,D,20251010,000000,19.33,19.56,18.36,18.61,241719,0
|
| 1180 |
+
KSTR.US,D,20251013,000000,19.57,19.7,19.5106,19.7,88960,0
|
| 1181 |
+
KSTR.US,D,20251014,000000,18.86,19.1299,18.7824,19.05,82951,0
|
| 1182 |
+
KSTR.US,D,20251015,000000,19.12,19.13,18.98,19.11,106996,0
|
| 1183 |
+
KSTR.US,D,20251016,000000,19.02,19.09,18.92,18.96,111561,0
|
| 1184 |
+
KSTR.US,D,20251017,000000,18.4,18.4999,18.31,18.42,228728,0
|
| 1185 |
+
KSTR.US,D,20251020,000000,18.39,18.514,18.3,18.41,245581,0
|
| 1186 |
+
KSTR.US,D,20251021,000000,18.72,18.74,18.63,18.66,216130,0
|
| 1187 |
+
KSTR.US,D,20251022,000000,18.67,18.78,18.55,18.62,85548,0
|
| 1188 |
+
KSTR.US,D,20251023,000000,18.71,18.88,18.63,18.79,69133,0
|
| 1189 |
+
KSTR.US,D,20251024,000000,19.56,19.57,19.4383,19.53,77302,0
|
| 1190 |
+
KSTR.US,D,20251027,000000,19.87,19.97,19.83,19.934,81864,0
|
| 1191 |
+
KSTR.US,D,20251028,000000,19.88,19.9216,19.78,19.86,44645,0
|
| 1192 |
+
KSTR.US,D,20251029,000000,20.14,20.17,20.01,20.05,21457,0
|
| 1193 |
+
KSTR.US,D,20251030,000000,19.77,19.84,19.66,19.66,22547,0
|
| 1194 |
+
KSTR.US,D,20251031,000000,19.1384,19.16,19.0379,19.13,57653,0
|
| 1195 |
+
KSTR.US,D,20251103,000000,19,19.01,18.828,18.92,82981,0
|
| 1196 |
+
KSTR.US,D,20251104,000000,18.62,18.6999,18.5006,18.58,194531,0
|
| 1197 |
+
KSTR.US,D,20251105,000000,18.79,18.97,18.79,18.92,42581,0
|
| 1198 |
+
KSTR.US,D,20251106,000000,19.27,19.4,19.17,19.27,96170,0
|
| 1199 |
+
KSTR.US,D,20251107,000000,19.04,19.26,18.96,19.23,120691,0
|
| 1200 |
+
KSTR.US,D,20251110,000000,19.1,19.18,19.0531,19.14,69347,0
|
| 1201 |
+
KSTR.US,D,20251111,000000,19.03,19.03,18.89,18.95,79311,0
|
| 1202 |
+
KSTR.US,D,20251112,000000,18.76,18.79,18.66,18.71,35468,0
|
| 1203 |
+
KSTR.US,D,20251113,000000,18.95,18.95,18.766,18.83,28801,0
|
| 1204 |
+
KSTR.US,D,20251114,000000,18.38,18.5371,18.31,18.44,52320,0
|
| 1205 |
+
KSTR.US,D,20251117,000000,18.385,18.385,18.1405,18.24,55432,0
|
| 1206 |
+
KSTR.US,D,20251118,000000,18.4372,18.45,18.3,18.39,10376,0
|
| 1207 |
+
KSTR.US,D,20251119,000000,18.22,18.25,18.13,18.19,40838,0
|
| 1208 |
+
KSTR.US,D,20251120,000000,18,18.04,17.7,17.7,91571,0
|
| 1209 |
+
KSTR.US,D,20251121,000000,17.4,17.48,17.23,17.43,146160,0
|
| 1210 |
+
KSTR.US,D,20251124,000000,17.68,17.79,17.62,17.74,45679,0
|
| 1211 |
+
KSTR.US,D,20251125,000000,17.85,17.88,17.8,17.87,18879,0
|
| 1212 |
+
KSTR.US,D,20251126,000000,17.95,18.02,17.8,18.02,68648,0
|
| 1213 |
+
KSTR.US,D,20251128,000000,18.19,18.32,18.05,18.19,69561,0
|
| 1214 |
+
KSTR.US,D,20251201,000000,18.23,18.34,18.212,18.284,72564,0
|
| 1215 |
+
KSTR.US,D,20251202,000000,18.01,18.01,17.95,17.96,17356,0
|
| 1216 |
+
KSTR.US,D,20251203,000000,17.76,17.92,17.75,17.898,27472,0
|
| 1217 |
+
KSTR.US,D,20251204,000000,17.99,18.0799,17.97,18.03,33246,0
|
| 1218 |
+
KSTR.US,D,20251205,000000,18.135,18.1499,18.035,18.08,49408,0
|
| 1219 |
+
KSTR.US,D,20251208,000000,18.355,18.49,18.294,18.294,28984,0
|
| 1220 |
+
KSTR.US,D,20251209,000000,18.34,18.39,18.26,18.32,33877,0
|
| 1221 |
+
KSTR.US,D,20251210,000000,18.385,18.48,18.31,18.44,39223,0
|
| 1222 |
+
KSTR.US,D,20251211,000000,18.26,18.31,18.1801,18.2772,30201,0
|
| 1223 |
+
KSTR.US,D,20251212,000000,18.51,18.58,18.44,18.54,43659,0
|
| 1224 |
+
KSTR.US,D,20251215,000000,18.23,18.25,18.06,18.12,77999,0
|
| 1225 |
+
KSTR.US,D,20251216,000000,17.83,17.99,17.82,17.98,290507,0
|
| 1226 |
+
KSTR.US,D,20251217,000000,18.23,18.36,18.12,18.12,49289,0
|
| 1227 |
+
KSTR.US,D,20251218,000000,18.1356,18.1356,18.05,18.08,19894,0
|
| 1228 |
+
KSTR.US,D,20251219,000000,18.0001,18.26,18.0001,18.21,28578,0
|
| 1229 |
+
KSTR.US,D,20251222,000000,18.33,18.43,18.2,18.41,54758,0
|
| 1230 |
+
KSTR.US,D,20251223,000000,18.49,18.63,18.46,18.6,47628,0
|
| 1231 |
+
KSTR.US,D,20251224,000000,18.54,18.66,18.54,18.66,22729,0
|
| 1232 |
+
KSTR.US,D,20251226,000000,18.5068,18.69,18.5068,18.69,26184,0
|
| 1233 |
+
KSTR.US,D,20251229,000000,18.46,18.66,18.46,18.6,166603,0
|
| 1234 |
+
KSTR.US,D,20251230,000000,18.69,18.88,18.6628,18.84,60485,0
|
| 1235 |
+
KSTR.US,D,20251231,000000,18.47,18.7623,18.47,18.61,51270,0
|
| 1236 |
+
KSTR.US,D,20260102,000000,18.92,19.44,18.84,19.37,114211,0
|
| 1237 |
+
KSTR.US,D,20260105,000000,19.33,19.5698,19.25,19.53,78837,0
|
| 1238 |
+
KSTR.US,D,20260106,000000,19.76,19.85,19.72,19.75,74100,0
|
| 1239 |
+
KSTR.US,D,20260107,000000,19.81,20.0999,19.81,19.96,256136,0
|
| 1240 |
+
KSTR.US,D,20260108,000000,20.2,20.37,20.12,20.32,302568,0
|
| 1241 |
+
KSTR.US,D,20260109,000000,20.58,20.7995,20.52,20.75,166308,0
|
| 1242 |
+
KSTR.US,D,20260112,000000,21.25,21.43,21.1501,21.29,333251,0
|
| 1243 |
+
KSTR.US,D,20260113,000000,20.6,20.71,20.44,20.5,283040,0
|
| 1244 |
+
KSTR.US,D,20260114,000000,20.79,20.94,20.77,20.94,137963,0
|
| 1245 |
+
KSTR.US,D,20260115,000000,21.03,21.15,20.906,21.08,367758,0
|
| 1246 |
+
KSTR.US,D,20260116,000000,21.2,21.33,21.02,21.13,468903,0
|
| 1247 |
+
KSTR.US,D,20260120,000000,20.86,20.89,20.59,20.63,124644,0
|
| 1248 |
+
KSTR.US,D,20260121,000000,21.54,21.75,21.54,21.54,165474,0
|
| 1249 |
+
KSTR.US,D,20260122,000000,21.66,21.86,21.62,21.79,123652,0
|
| 1250 |
+
KSTR.US,D,20260123,000000,21.82,21.91,21.6907,21.9,78920,0
|
| 1251 |
+
KSTR.US,D,20260126,000000,21.595,21.67,21.54,21.59,72452,0
|
| 1252 |
+
KSTR.US,D,20260127,000000,21.91,22.13,21.76,21.92,106675,0
|
| 1253 |
+
KSTR.US,D,20260128,000000,21.71,21.7699,21.54,21.61,164286,0
|
| 1254 |
+
KSTR.US,D,20260129,000000,21.3,21.34,20.935,21.07,3209873,0
|
| 1255 |
+
KSTR.US,D,20260130,000000,21.11,21.21,20.92,21,175640,0
|
| 1256 |
+
KSTR.US,D,20260202,000000,20.505,20.64,20.4725,20.49,172297,0
|
| 1257 |
+
KSTR.US,D,20260203,000000,20.51,20.68,20.39,20.5,154712,0
|
| 1258 |
+
KSTR.US,D,20260204,000000,20.36,20.41,20.13,20.17,71443,0
|
| 1259 |
+
KSTR.US,D,20260205,000000,20.085,20.135,19.75,19.87,4387978,0
|
| 1260 |
+
KSTR.US,D,20260206,000000,20.14,20.3,20.07,20.29,107677,0
|
| 1261 |
+
KSTR.US,D,20260209,000000,20.46,20.67,20.4001,20.67,101631,0
|
| 1262 |
+
KSTR.US,D,20260210,000000,20.72,20.82,20.6985,20.77,82252,0
|
| 1263 |
+
KSTR.US,D,20260211,000000,20.65,20.72,20.3,20.52,74112,0
|
| 1264 |
+
KSTR.US,D,20260212,000000,20.9,20.93,20.58,20.67,87170,0
|
| 1265 |
+
KSTR.US,D,20260213,000000,20.61,20.9,20.59,20.84,376327,0
|
| 1266 |
+
KSTR.US,D,20260217,000000,20.87,21.07,20.7773,20.96,51986,0
|
| 1267 |
+
KSTR.US,D,20260218,000000,21.06,21.368,21.02,21.1,667943,0
|
daily/us/nyse etfs/1/pjbf.us.txt
ADDED
|
@@ -0,0 +1,355 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PJBF.US,D,20231227,000000,50.4758,50.4758,50.4758,50.4758,47,0
|
| 3 |
+
PJBF.US,D,20231228,000000,50.337,50.337,50.337,50.337,20,0
|
| 4 |
+
PJBF.US,D,20231229,000000,50.2261,50.2261,50.2261,50.2261,30,0
|
| 5 |
+
PJBF.US,D,20240102,000000,49.0523,49.0523,49.0523,49.0523,120,0
|
| 6 |
+
PJBF.US,D,20240103,000000,48.5484,48.5484,48.5484,48.5484,139,0
|
| 7 |
+
PJBF.US,D,20240104,000000,48.293,48.293,48.293,48.293,67,0
|
| 8 |
+
PJBF.US,D,20240105,000000,48.4039,48.4039,48.4039,48.4039,61,0
|
| 9 |
+
PJBF.US,D,20240108,000000,49.39,49.6254,49.3685,49.6254,288,0
|
| 10 |
+
PJBF.US,D,20240109,000000,49.9,49.9,49.7997,49.7997,501,0
|
| 11 |
+
PJBF.US,D,20240110,000000,50.5593,50.5593,50.5593,50.5593,2,0
|
| 12 |
+
PJBF.US,D,20240111,000000,50.7584,50.762,50.7584,50.762,160,0
|
| 13 |
+
PJBF.US,D,20240112,000000,50.9648,50.9648,50.9648,50.9648,58,0
|
| 14 |
+
PJBF.US,D,20240116,000000,50.914,50.914,50.914,50.914,7,0
|
| 15 |
+
PJBF.US,D,20240117,000000,50.5648,50.5648,50.5648,50.5648,7,0
|
| 16 |
+
PJBF.US,D,20240118,000000,51.2891,51.2891,51.2891,51.2891,7,0
|
| 17 |
+
PJBF.US,D,20240119,000000,52.158,52.158,52.158,52.158,7,0
|
| 18 |
+
PJBF.US,D,20240122,000000,52.57,52.57,52.2656,52.2656,100,0
|
| 19 |
+
PJBF.US,D,20240123,000000,52.2683,52.2683,52.2683,52.2683,7,0
|
| 20 |
+
PJBF.US,D,20240124,000000,53.2082,53.26,52.72,52.72,894,0
|
| 21 |
+
PJBF.US,D,20240125,000000,52.81,52.81,52.81,52.81,100,0
|
| 22 |
+
PJBF.US,D,20240126,000000,53.2233,53.2233,53.2233,53.2233,7,0
|
| 23 |
+
PJBF.US,D,20240129,000000,53.7996,53.7996,53.7996,53.7996,27,0
|
| 24 |
+
PJBF.US,D,20240130,000000,53.5229,53.5648,53.5229,53.5648,263,0
|
| 25 |
+
PJBF.US,D,20240131,000000,52.6781,52.6781,52.6781,52.6781,6,0
|
| 26 |
+
PJBF.US,D,20240201,000000,53.8192,53.8192,53.8192,53.8192,71,0
|
| 27 |
+
PJBF.US,D,20240202,000000,54.7125,54.7125,54.7125,54.7125,7,0
|
| 28 |
+
PJBF.US,D,20240205,000000,55.0404,55.0404,55.0404,55.0404,46,0
|
| 29 |
+
PJBF.US,D,20240206,000000,54.6488,54.6488,54.6488,54.6488,21,0
|
| 30 |
+
PJBF.US,D,20240207,000000,55.5179,55.5179,55.5179,55.5179,85,0
|
| 31 |
+
PJBF.US,D,20240208,000000,55.862,55.862,55.862,55.862,37,0
|
| 32 |
+
PJBF.US,D,20240209,000000,56.9767,56.9767,56.9767,56.9767,85,0
|
| 33 |
+
PJBF.US,D,20240212,000000,56.4401,56.4401,56.4401,56.4401,22,0
|
| 34 |
+
PJBF.US,D,20240214,000000,56.5709,56.5709,56.5709,56.5709,54,0
|
| 35 |
+
PJBF.US,D,20240215,000000,56.5997,56.5997,56.5997,56.5997,52,0
|
| 36 |
+
PJBF.US,D,20240216,000000,56.478,56.478,56.478,56.478,16,0
|
| 37 |
+
PJBF.US,D,20240220,000000,55.7355,55.7355,55.7355,55.7355,84,0
|
| 38 |
+
PJBF.US,D,20240221,000000,54.9226,54.9226,54.9226,54.9226,4,0
|
| 39 |
+
PJBF.US,D,20240222,000000,57.2783,57.2783,57.2783,57.2783,63,0
|
| 40 |
+
PJBF.US,D,20240223,000000,56.917,56.917,56.917,56.917,52,0
|
| 41 |
+
PJBF.US,D,20240226,000000,57.21,57.21,57.21,57.21,77,0
|
| 42 |
+
PJBF.US,D,20240227,000000,57.1661,57.1661,57.1661,57.1661,3,0
|
| 43 |
+
PJBF.US,D,20240228,000000,56.9156,56.9156,56.9156,56.9156,9,0
|
| 44 |
+
PJBF.US,D,20240229,000000,57.117,57.117,57.117,57.117,85,0
|
| 45 |
+
PJBF.US,D,20240301,000000,58.0189,58.0189,58.0189,58.0189,4,0
|
| 46 |
+
PJBF.US,D,20240304,000000,57.9794,57.9794,57.9794,57.9794,95,0
|
| 47 |
+
PJBF.US,D,20240305,000000,56.6925,56.6925,56.6925,56.6925,57,0
|
| 48 |
+
PJBF.US,D,20240306,000000,57.3026,57.3026,57.3026,57.3026,29,0
|
| 49 |
+
PJBF.US,D,20240307,000000,58.4839,58.4839,58.4839,58.4839,17,0
|
| 50 |
+
PJBF.US,D,20240308,000000,58.7,58.7,57.3316,57.3316,288,0
|
| 51 |
+
PJBF.US,D,20240311,000000,56.7814,56.7814,56.7814,56.7814,10,0
|
| 52 |
+
PJBF.US,D,20240312,000000,57.8673,57.8673,57.8673,57.8673,3,0
|
| 53 |
+
PJBF.US,D,20240313,000000,57.7389,57.7389,57.7389,57.7389,24,0
|
| 54 |
+
PJBF.US,D,20240314,000000,57.6829,57.6829,57.6829,57.6829,18,0
|
| 55 |
+
PJBF.US,D,20240315,000000,57.2897,57.2897,56.8848,56.8848,192,0
|
| 56 |
+
PJBF.US,D,20240318,000000,57.29,57.29,57.0838,57.0838,225,0
|
| 57 |
+
PJBF.US,D,20240319,000000,57.2721,57.2721,57.2721,57.2721,16,0
|
| 58 |
+
PJBF.US,D,20240320,000000,57.957,57.957,57.957,57.957,2,0
|
| 59 |
+
PJBF.US,D,20240321,000000,58.3116,58.3116,58.3116,58.3116,5,0
|
| 60 |
+
PJBF.US,D,20240322,000000,58.3338,58.3338,58.3338,58.3338,17,0
|
| 61 |
+
PJBF.US,D,20240325,000000,58.3,58.3,58.2965,58.2965,214,0
|
| 62 |
+
PJBF.US,D,20240326,000000,58.0495,58.0495,58.0495,58.0495,3,0
|
| 63 |
+
PJBF.US,D,20240327,000000,57.7628,57.7628,57.7628,57.7628,24,0
|
| 64 |
+
PJBF.US,D,20240328,000000,57.7067,57.7067,57.7067,57.7067,19,0
|
| 65 |
+
PJBF.US,D,20240401,000000,57.7316,57.7316,57.7316,57.7316,1,0
|
| 66 |
+
PJBF.US,D,20240402,000000,57.019,57.019,57.019,57.019,2,0
|
| 67 |
+
PJBF.US,D,20240403,000000,57.2185,57.2185,57.2185,57.2185,2,0
|
| 68 |
+
PJBF.US,D,20240404,000000,57.81,57.81,56.4518,56.4518,1316,0
|
| 69 |
+
PJBF.US,D,20240405,000000,57.2338,57.2338,57.2338,57.2338,27,0
|
| 70 |
+
PJBF.US,D,20240408,000000,57.226,57.226,57.226,57.226,64,0
|
| 71 |
+
PJBF.US,D,20240409,000000,56.8733,56.8733,56.8733,56.8733,85,0
|
| 72 |
+
PJBF.US,D,20240410,000000,56.5795,56.5795,56.5795,56.5795,123,0
|
| 73 |
+
PJBF.US,D,20240411,000000,57.4329,57.4329,57.4329,57.4329,22,0
|
| 74 |
+
PJBF.US,D,20240412,000000,56.5401,56.5401,56.2235,56.2235,1505,0
|
| 75 |
+
PJBF.US,D,20240415,000000,56.34,56.34,55.548,55.548,677,0
|
| 76 |
+
PJBF.US,D,20240416,000000,55.81,55.81,55.6807,55.6807,372,0
|
| 77 |
+
PJBF.US,D,20240417,000000,55.2561,55.2561,55.2561,55.2561,71,0
|
| 78 |
+
PJBF.US,D,20240418,000000,55,55,54.9367,54.9367,275,0
|
| 79 |
+
PJBF.US,D,20240419,000000,54.4705,54.4705,54.3,54.3,843,0
|
| 80 |
+
PJBF.US,D,20240422,000000,54.1901,54.1901,54.1901,54.1901,50,0
|
| 81 |
+
PJBF.US,D,20240423,000000,55.25,55.335,55.235,55.335,767,0
|
| 82 |
+
PJBF.US,D,20240424,000000,55.0939,55.0939,55.0939,55.0939,13,0
|
| 83 |
+
PJBF.US,D,20240425,000000,54.6998,54.6998,54.6998,54.6998,282,0
|
| 84 |
+
PJBF.US,D,20240426,000000,55.69,55.8198,55.69,55.8198,230,0
|
| 85 |
+
PJBF.US,D,20240429,000000,55.73,55.7331,55.73,55.7331,113,0
|
| 86 |
+
PJBF.US,D,20240430,000000,54.8721,54.8721,54.8721,54.8721,54,0
|
| 87 |
+
PJBF.US,D,20240501,000000,54.5152,54.5152,54.5152,54.5152,154,0
|
| 88 |
+
PJBF.US,D,20240502,000000,54.91,55.0375,54.91,55.0375,317,0
|
| 89 |
+
PJBF.US,D,20240503,000000,56.327,56.327,56.327,56.327,9,0
|
| 90 |
+
PJBF.US,D,20240506,000000,57.0474,57.0474,57.0474,57.0474,1,0
|
| 91 |
+
PJBF.US,D,20240507,000000,56.89,56.96,56.79,56.8358,39875,0
|
| 92 |
+
PJBF.US,D,20240508,000000,57.04,57.04,57.0239,57.0239,8001,0
|
| 93 |
+
PJBF.US,D,20240509,000000,57.1,57.13,57.0243,57.0243,838,0
|
| 94 |
+
PJBF.US,D,20240510,000000,57.1168,57.1168,57.1168,57.1168,53,0
|
| 95 |
+
PJBF.US,D,20240513,000000,57.0072,57.108,57.0072,57.108,5199,0
|
| 96 |
+
PJBF.US,D,20240514,000000,57.2801,57.5985,57.2801,57.5985,173,0
|
| 97 |
+
PJBF.US,D,20240515,000000,58.7716,58.7716,58.7716,58.7716,168,0
|
| 98 |
+
PJBF.US,D,20240516,000000,58.2552,58.2552,58.2552,58.2552,41,0
|
| 99 |
+
PJBF.US,D,20240517,000000,58.1284,58.1284,58.1284,58.1284,6,0
|
| 100 |
+
PJBF.US,D,20240520,000000,58.5247,58.5247,58.5247,58.5247,26,0
|
| 101 |
+
PJBF.US,D,20240521,000000,58.6839,58.6839,58.6839,58.6839,143,0
|
| 102 |
+
PJBF.US,D,20240522,000000,58.475,58.55,58.231,58.231,9381,0
|
| 103 |
+
PJBF.US,D,20240523,000000,58.9,59.09,58.3842,58.3842,947,0
|
| 104 |
+
PJBF.US,D,20240524,000000,58.72,59.13,58.72,58.9647,3808,0
|
| 105 |
+
PJBF.US,D,20240528,000000,59.23,59.2641,59.23,59.2641,721,0
|
| 106 |
+
PJBF.US,D,20240529,000000,58.79,58.96,58.79,58.7952,2893,0
|
| 107 |
+
PJBF.US,D,20240530,000000,57.9622,58.1189,57.9622,58.1189,5223,0
|
| 108 |
+
PJBF.US,D,20240531,000000,57.92,57.92,57.92,57.92,142,0
|
| 109 |
+
PJBF.US,D,20240603,000000,58.33,58.33,57.73,58.0609,1106,0
|
| 110 |
+
PJBF.US,D,20240604,000000,58.0097,58.1428,58.0097,58.1428,242,0
|
| 111 |
+
PJBF.US,D,20240605,000000,59.19,59.66,59.19,59.66,819,0
|
| 112 |
+
PJBF.US,D,20240606,000000,59.64,59.64,59.64,59.64,567,0
|
| 113 |
+
PJBF.US,D,20240607,000000,59.323,59.56,59.323,59.3724,905,0
|
| 114 |
+
PJBF.US,D,20240610,000000,59.73,59.73,59.73,59.73,229,0
|
| 115 |
+
PJBF.US,D,20240611,000000,59.47,59.87,59.47,59.87,1493,0
|
| 116 |
+
PJBF.US,D,20240612,000000,60.92,61.0073,60.92,61.0073,551,0
|
| 117 |
+
PJBF.US,D,20240613,000000,61.01,61.26,61.01,61.2204,2360,0
|
| 118 |
+
PJBF.US,D,20240614,000000,60.65,60.8643,60.65,60.8643,223,0
|
| 119 |
+
PJBF.US,D,20240617,000000,61.29,61.79,61.29,61.69,1284,0
|
| 120 |
+
PJBF.US,D,20240618,000000,61.93,61.93,61.7358,61.7358,140,0
|
| 121 |
+
PJBF.US,D,20240620,000000,62.15,62.15,61.3541,61.3541,229,0
|
| 122 |
+
PJBF.US,D,20240621,000000,60.7,61.14,60.7,61.0342,991,0
|
| 123 |
+
PJBF.US,D,20240624,000000,60.2586,60.2586,60.2586,60.2586,83,0
|
| 124 |
+
PJBF.US,D,20240625,000000,60.85,61.3168,60.85,61.3168,139,0
|
| 125 |
+
PJBF.US,D,20240626,000000,61.36,61.36,61.36,61.36,259,0
|
| 126 |
+
PJBF.US,D,20240627,000000,61.3084,61.3084,61.3084,61.3084,14,0
|
| 127 |
+
PJBF.US,D,20240628,000000,61.0546,61.0546,61.0546,61.0546,25,0
|
| 128 |
+
PJBF.US,D,20240701,000000,61.3907,61.3907,61.3907,61.3907,14,0
|
| 129 |
+
PJBF.US,D,20240702,000000,61.55,61.55,61.55,61.55,33,0
|
| 130 |
+
PJBF.US,D,20240703,000000,62.1003,62.1003,62.1003,62.1003,1,0
|
| 131 |
+
PJBF.US,D,20240705,000000,62.32,62.92,62.32,62.9,48798,0
|
| 132 |
+
PJBF.US,D,20240708,000000,62.865,64.361,62.855,64.361,1455,0
|
| 133 |
+
PJBF.US,D,20240709,000000,62.76,62.8,62.76,62.8,796,0
|
| 134 |
+
PJBF.US,D,20240710,000000,63.13,63.6408,63.13,63.6408,21511,0
|
| 135 |
+
PJBF.US,D,20240711,000000,63.34,63.34,62.648,62.648,258,0
|
| 136 |
+
PJBF.US,D,20240712,000000,63.46,63.46,63.2205,63.2205,155,0
|
| 137 |
+
PJBF.US,D,20240715,000000,63.15,63.15,62.8537,62.8537,159,0
|
| 138 |
+
PJBF.US,D,20240716,000000,62.6901,62.6901,62.6901,62.6901,10,0
|
| 139 |
+
PJBF.US,D,20240717,000000,60.3884,60.3884,60.3884,60.3884,11,0
|
| 140 |
+
PJBF.US,D,20240718,000000,59.6684,59.6684,59.6684,59.6684,80,0
|
| 141 |
+
PJBF.US,D,20240719,000000,59.4187,59.4187,59.4187,59.4187,40,0
|
| 142 |
+
PJBF.US,D,20240722,000000,60.3721,60.3721,60.3721,60.3721,37,0
|
| 143 |
+
PJBF.US,D,20240723,000000,60.2744,60.2744,60.2744,60.2744,16,0
|
| 144 |
+
PJBF.US,D,20240724,000000,58.1415,58.1415,58.1415,58.1415,6,0
|
| 145 |
+
PJBF.US,D,20240725,000000,57.4845,57.4845,57.4845,57.4845,65,0
|
| 146 |
+
PJBF.US,D,20240726,000000,57.9798,57.9798,57.9798,57.9798,71,0
|
| 147 |
+
PJBF.US,D,20240729,000000,57.6232,57.6232,57.6232,57.6232,1,0
|
| 148 |
+
PJBF.US,D,20240730,000000,56.947,56.947,56.947,56.947,91,0
|
| 149 |
+
PJBF.US,D,20240731,000000,58.7993,58.7993,58.7993,58.7993,3,0
|
| 150 |
+
PJBF.US,D,20240801,000000,57.3693,57.3693,57.3693,57.3693,29,0
|
| 151 |
+
PJBF.US,D,20240802,000000,55.8467,56.237,55.6701,56.237,1274,0
|
| 152 |
+
PJBF.US,D,20240805,000000,53.825,55.06,53.78,54.9211,1686,0
|
| 153 |
+
PJBF.US,D,20240806,000000,56.14,56.42,55.82,55.8501,5663,0
|
| 154 |
+
PJBF.US,D,20240807,000000,55.1613,55.1613,55.1613,55.1613,1,0
|
| 155 |
+
PJBF.US,D,20240808,000000,56.475,56.8907,56.475,56.8907,214,0
|
| 156 |
+
PJBF.US,D,20240809,000000,57.6171,57.6171,57.6171,57.6171,30,0
|
| 157 |
+
PJBF.US,D,20240812,000000,57.41,57.7065,57.41,57.6173,1953,0
|
| 158 |
+
PJBF.US,D,20240813,000000,59.0298,59.0298,59.0298,59.0298,12,0
|
| 159 |
+
PJBF.US,D,20240814,000000,59.7189,59.7189,59.7189,59.7189,3,0
|
| 160 |
+
PJBF.US,D,20240815,000000,61.0104,61.0104,61.0104,61.0104,3,0
|
| 161 |
+
PJBF.US,D,20240816,000000,61.1158,61.1158,61.1158,61.1158,76,0
|
| 162 |
+
PJBF.US,D,20240819,000000,61.21,61.7789,61.21,61.7789,560,0
|
| 163 |
+
PJBF.US,D,20240820,000000,61.86,61.9098,61.86,61.9098,806,0
|
| 164 |
+
PJBF.US,D,20240821,000000,62.2276,62.2276,62.2276,62.2276,70,0
|
| 165 |
+
PJBF.US,D,20240822,000000,61.3907,61.3907,61.3907,61.3907,11,0
|
| 166 |
+
PJBF.US,D,20240823,000000,62.1258,62.1258,62.1258,62.1258,45,0
|
| 167 |
+
PJBF.US,D,20240826,000000,61.5985,61.5985,61.5985,61.5985,18,0
|
| 168 |
+
PJBF.US,D,20240827,000000,61.25,62.05,61.25,61.8645,52678,0
|
| 169 |
+
PJBF.US,D,20240828,000000,61.6,61.6,61.05,61.2472,598,0
|
| 170 |
+
PJBF.US,D,20240829,000000,61.89,62.03,61.35,61.44,3342,0
|
| 171 |
+
PJBF.US,D,20240830,000000,62.02,62.2066,61.63,62.2066,3630,0
|
| 172 |
+
PJBF.US,D,20240903,000000,61.2,61.2,60.1684,60.1684,333,0
|
| 173 |
+
PJBF.US,D,20240904,000000,59.7439,59.7439,59.7439,59.7439,21,0
|
| 174 |
+
PJBF.US,D,20240905,000000,59.1703,59.1703,59.1703,59.1703,22,0
|
| 175 |
+
PJBF.US,D,20240906,000000,57.8816,57.8816,57.8816,57.8816,3,0
|
| 176 |
+
PJBF.US,D,20240909,000000,58.6011,58.6011,58.6011,58.6011,100,0
|
| 177 |
+
PJBF.US,D,20240910,000000,58.79,58.79,58.7465,58.7465,856,0
|
| 178 |
+
PJBF.US,D,20240911,000000,60.3037,60.3037,60.3037,60.3037,76,0
|
| 179 |
+
PJBF.US,D,20240912,000000,60.02,60.952,60.02,60.952,360,0
|
| 180 |
+
PJBF.US,D,20240913,000000,61.1201,61.1201,61.0967,61.0967,366,0
|
| 181 |
+
PJBF.US,D,20240916,000000,60.94,60.94,60.9159,60.9159,151,0
|
| 182 |
+
PJBF.US,D,20240917,000000,60.6112,60.6112,60.6112,60.6112,13,0
|
| 183 |
+
PJBF.US,D,20240918,000000,60.4448,60.4448,60.4448,60.4448,110,0
|
| 184 |
+
PJBF.US,D,20240919,000000,61.99,62.0553,61.99,62.0553,168,0
|
| 185 |
+
PJBF.US,D,20240920,000000,61.5265,61.5265,61.5265,61.5265,22,0
|
| 186 |
+
PJBF.US,D,20240923,000000,61.5199,61.5199,61.462,61.462,337,0
|
| 187 |
+
PJBF.US,D,20240924,000000,61.9678,61.9678,61.9678,61.9678,73,0
|
| 188 |
+
PJBF.US,D,20240925,000000,62.1025,62.1025,61.9359,61.9359,260,0
|
| 189 |
+
PJBF.US,D,20240926,000000,62.3592,62.3592,62.3592,62.3592,160,0
|
| 190 |
+
PJBF.US,D,20240927,000000,61.57,61.618,61.57,61.618,408,0
|
| 191 |
+
PJBF.US,D,20241001,000000,60.5679,60.5679,60.5679,60.5679,350,0
|
| 192 |
+
PJBF.US,D,20241002,000000,60.5651,60.5651,60.5651,60.5651,153,0
|
| 193 |
+
PJBF.US,D,20241003,000000,60.3197,60.3197,60.3197,60.3197,50,0
|
| 194 |
+
PJBF.US,D,20241004,000000,60.7748,60.7748,60.7748,60.7748,65,0
|
| 195 |
+
PJBF.US,D,20241007,000000,60.562,60.562,60.562,60.562,21,0
|
| 196 |
+
PJBF.US,D,20241008,000000,61.27,61.5642,61.27,61.5642,447,0
|
| 197 |
+
PJBF.US,D,20241009,000000,61.79,62.0152,61.79,62.0152,580,0
|
| 198 |
+
PJBF.US,D,20241010,000000,62.0128,62.0128,62.0128,62.0128,235,0
|
| 199 |
+
PJBF.US,D,20241011,000000,62.76,62.76,62.6925,62.6925,226,0
|
| 200 |
+
PJBF.US,D,20241014,000000,63.2769,63.2892,63.2769,63.2892,289,0
|
| 201 |
+
PJBF.US,D,20241015,000000,61.9822,61.9822,61.9822,61.9822,63,0
|
| 202 |
+
PJBF.US,D,20241016,000000,61.9823,61.9823,61.9823,61.9823,6,0
|
| 203 |
+
PJBF.US,D,20241017,000000,62.608,62.608,62.608,62.608,10,0
|
| 204 |
+
PJBF.US,D,20241018,000000,62.7656,62.7656,62.677,62.677,395,0
|
| 205 |
+
PJBF.US,D,20241021,000000,62.648,62.648,62.648,62.648,17,0
|
| 206 |
+
PJBF.US,D,20241022,000000,62.5295,62.5295,62.5295,62.5295,40,0
|
| 207 |
+
PJBF.US,D,20241023,000000,61.8302,61.8302,61.8302,61.8302,8,0
|
| 208 |
+
PJBF.US,D,20241024,000000,62.13,62.1461,62.13,62.1461,265,0
|
| 209 |
+
PJBF.US,D,20241025,000000,62.2943,62.2943,62.2943,62.2943,32,0
|
| 210 |
+
PJBF.US,D,20241028,000000,62.5265,62.549,62.4287,62.4287,447,0
|
| 211 |
+
PJBF.US,D,20241029,000000,62.8216,62.8216,62.8216,62.8216,55,0
|
| 212 |
+
PJBF.US,D,20241030,000000,62.3542,62.3542,62.3542,62.3542,39,0
|
| 213 |
+
PJBF.US,D,20241031,000000,61.0504,61.0504,61.0504,61.0504,220,0
|
| 214 |
+
PJBF.US,D,20241104,000000,61.0937,61.0937,61.0937,61.0937,205,0
|
| 215 |
+
PJBF.US,D,20241105,000000,61.6634,61.6634,61.6634,61.6634,36,0
|
| 216 |
+
PJBF.US,D,20241106,000000,61.82,62.2992,61.82,62.2213,1648,0
|
| 217 |
+
PJBF.US,D,20241107,000000,62.6852,62.6852,62.6852,62.6852,50,0
|
| 218 |
+
PJBF.US,D,20241108,000000,62.7087,62.7087,62.7087,62.7087,44,0
|
| 219 |
+
PJBF.US,D,20241115,000000,59.97,60.1044,59.97,60.1044,161,0
|
| 220 |
+
PJBF.US,D,20241125,000000,61.3414,61.5209,61.3414,61.5209,576,0
|
| 221 |
+
PJBF.US,D,20241126,000000,61.87,61.87,61.8373,61.8373,146,0
|
| 222 |
+
PJBF.US,D,20241129,000000,61.57,61.6286,61.57,61.6286,563,0
|
| 223 |
+
PJBF.US,D,20241203,000000,62.18,62.4677,62.18,62.4677,270,0
|
| 224 |
+
PJBF.US,D,20241205,000000,63.58,63.58,63.2611,63.2611,659,0
|
| 225 |
+
PJBF.US,D,20241206,000000,63.8314,63.8314,63.8075,63.8075,276,0
|
| 226 |
+
PJBF.US,D,20241211,000000,62.98,62.98,62.9698,62.9698,421,0
|
| 227 |
+
PJBF.US,D,20241216,000000,63.46,63.46,63.3642,63.3642,238,0
|
| 228 |
+
PJBF.US,D,20241217,000000,62.94,62.94,62.9085,62.9085,791,0
|
| 229 |
+
PJBF.US,D,20241218,000000,62.84,62.84,60.8446,60.8446,383,0
|
| 230 |
+
PJBF.US,D,20241223,000000,61.25,61.5457,60.93,61.5457,418,0
|
| 231 |
+
PJBF.US,D,20241227,000000,61.31,61.31,61.2701,61.2701,556,0
|
| 232 |
+
PJBF.US,D,20250102,000000,60.025,60.2007,60.025,60.2007,257,0
|
| 233 |
+
PJBF.US,D,20250103,000000,61.05,61.1052,61.05,61.1052,258,0
|
| 234 |
+
PJBF.US,D,20250106,000000,62.16,62.16,61.9567,61.9567,271,0
|
| 235 |
+
PJBF.US,D,20250107,000000,61.84,61.84,60.931,60.931,926,0
|
| 236 |
+
PJBF.US,D,20250110,000000,60.37,60.37,60.2781,60.2781,639,0
|
| 237 |
+
PJBF.US,D,20250115,000000,61,61.0844,61,61.0844,943,0
|
| 238 |
+
PJBF.US,D,20250116,000000,61.65,61.72,61.4793,61.4793,889,0
|
| 239 |
+
PJBF.US,D,20250117,000000,61.8374,61.8374,61.76,61.76,674,0
|
| 240 |
+
PJBF.US,D,20250121,000000,62.67,62.67,62.645,62.645,145,0
|
| 241 |
+
PJBF.US,D,20250122,000000,63.64,63.64,63.5948,63.5948,527,0
|
| 242 |
+
PJBF.US,D,20250124,000000,63.88,63.99,63.33,63.4134,6975,0
|
| 243 |
+
PJBF.US,D,20250127,000000,60.31,60.3765,60.2536,60.2536,2678,0
|
| 244 |
+
PJBF.US,D,20250128,000000,60.99,61.757,60.99,61.757,296,0
|
| 245 |
+
PJBF.US,D,20250129,000000,61.34,61.7459,61.34,61.6839,387,0
|
| 246 |
+
PJBF.US,D,20250130,000000,61.74,61.8944,61.44,61.8944,823,0
|
| 247 |
+
PJBF.US,D,20250131,000000,62.33,62.51,61.7225,61.7225,316,0
|
| 248 |
+
PJBF.US,D,20250204,000000,61.89,62.1052,61.89,62.1052,58136,0
|
| 249 |
+
PJBF.US,D,20250221,000000,61.46,61.46,61.0059,61.0059,380,0
|
| 250 |
+
PJBF.US,D,20250224,000000,60.51,60.57,60.41,60.4749,711,0
|
| 251 |
+
PJBF.US,D,20250226,000000,60.6522,60.68,60,60.0104,24038,0
|
| 252 |
+
PJBF.US,D,20250227,000000,59.6416,59.7748,58.7253,58.7253,5845,0
|
| 253 |
+
PJBF.US,D,20250228,000000,58.86,59.236,58.86,59.236,389,0
|
| 254 |
+
PJBF.US,D,20250303,000000,59.26,59.54,58.21,58.2499,2779,0
|
| 255 |
+
PJBF.US,D,20250304,000000,57.49,58.94,57.49,58.3337,1117,0
|
| 256 |
+
PJBF.US,D,20250305,000000,58.68,59.03,58.68,58.9937,797,0
|
| 257 |
+
PJBF.US,D,20250306,000000,57.3293,57.3293,56.7476,56.7476,628,0
|
| 258 |
+
PJBF.US,D,20250307,000000,56.49,56.49,56.3916,56.3916,251,0
|
| 259 |
+
PJBF.US,D,20250310,000000,54.48,54.48,53.8584,53.8584,414,0
|
| 260 |
+
PJBF.US,D,20250311,000000,53.9901,54.8,53.9901,54.4631,3806,0
|
| 261 |
+
PJBF.US,D,20250312,000000,54.8667,55.05,54.8667,54.9338,682,0
|
| 262 |
+
PJBF.US,D,20250319,000000,55.521,55.8052,55.521,55.8052,327,0
|
| 263 |
+
PJBF.US,D,20250321,000000,55.07,55.4251,55.07,55.4251,137,0
|
| 264 |
+
PJBF.US,D,20250328,000000,53.59,53.6534,53.59,53.6534,3279,0
|
| 265 |
+
PJBF.US,D,20250331,000000,52.62,53.3083,52.62,53.3083,464,0
|
| 266 |
+
PJBF.US,D,20250401,000000,52.66,53.6164,52.63,53.6164,6307,0
|
| 267 |
+
PJBF.US,D,20250403,000000,52.236,52.25,51.555,51.555,2869,0
|
| 268 |
+
PJBF.US,D,20250404,000000,51.25,51.25,48.4153,48.4153,101605,0
|
| 269 |
+
PJBF.US,D,20250407,000000,47.405,48.39,46.64,47.995,3692,0
|
| 270 |
+
PJBF.US,D,20250408,000000,49.925,49.925,47.77,47.77,1602,0
|
| 271 |
+
PJBF.US,D,20250409,000000,47.84,52.1428,47.61,52.1428,6402,0
|
| 272 |
+
PJBF.US,D,20250410,000000,51.02,51.02,49.54,50.7224,3253,0
|
| 273 |
+
PJBF.US,D,20250411,000000,51.6618,51.8939,51.6618,51.8939,243,0
|
| 274 |
+
PJBF.US,D,20250414,000000,51.915,51.93,51.915,51.92,1920,0
|
| 275 |
+
PJBF.US,D,20250415,000000,52.39,52.46,52.2489,52.2489,701,0
|
| 276 |
+
PJBF.US,D,20250416,000000,51.82,51.82,50.95,51.34,1911,0
|
| 277 |
+
PJBF.US,D,20250417,000000,51.77,51.77,50.88,51.639,3021,0
|
| 278 |
+
PJBF.US,D,20250421,000000,50.74,50.74,50.666,50.666,222,0
|
| 279 |
+
PJBF.US,D,20250422,000000,51.88,52.1548,51.88,52.1548,1932,0
|
| 280 |
+
PJBF.US,D,20250423,000000,53.78,53.79,52.92,53.115,3243,0
|
| 281 |
+
PJBF.US,D,20250424,000000,54.635,55.0926,54.635,55.0926,2916,0
|
| 282 |
+
PJBF.US,D,20250425,000000,55.08,55.615,55.08,55.615,558,0
|
| 283 |
+
PJBF.US,D,20250428,000000,55.37,55.5968,55.265,55.5968,2832,0
|
| 284 |
+
PJBF.US,D,20250429,000000,55.665,55.8634,55.665,55.8634,1145,0
|
| 285 |
+
PJBF.US,D,20250430,000000,55.345,55.9188,55.345,55.9188,39363,0
|
| 286 |
+
PJBF.US,D,20250501,000000,56.33,56.44,56.1916,56.1916,503,0
|
| 287 |
+
PJBF.US,D,20250505,000000,57.35,57.3987,57.192,57.192,586,0
|
| 288 |
+
PJBF.US,D,20250506,000000,56.49,56.51,56.49,56.5093,225,0
|
| 289 |
+
PJBF.US,D,20250507,000000,56.01,56.01,55.955,55.955,1884,0
|
| 290 |
+
PJBF.US,D,20250508,000000,56.86,56.86,56.6274,56.6274,119,0
|
| 291 |
+
PJBF.US,D,20250509,000000,56.52,56.5585,56.52,56.5585,1892,0
|
| 292 |
+
PJBF.US,D,20250513,000000,58.8,58.8,58.7656,58.7656,2403,0
|
| 293 |
+
PJBF.US,D,20250514,000000,58.83,58.902,58.83,58.902,299,0
|
| 294 |
+
PJBF.US,D,20250515,000000,58.97,59.0537,58.97,59.0537,276,0
|
| 295 |
+
PJBF.US,D,20250516,000000,59.5885,59.6879,59.5885,59.6879,1152,0
|
| 296 |
+
PJBF.US,D,20250527,000000,58.75,58.75,58.59,58.607,14474,0
|
| 297 |
+
PJBF.US,D,20250528,000000,58.53,58.53,58.19,58.19,668,0
|
| 298 |
+
PJBF.US,D,20250530,000000,58.17,58.4331,58.17,58.4331,333,0
|
| 299 |
+
PJBF.US,D,20250603,000000,58.91,59.17,58.91,59.0876,1494,0
|
| 300 |
+
PJBF.US,D,20250605,000000,59.28,59.2974,59.28,59.2974,2244,0
|
| 301 |
+
PJBF.US,D,20250609,000000,59.49,59.5083,59.355,59.355,262,0
|
| 302 |
+
PJBF.US,D,20250611,000000,59.89,59.89,59.4174,59.4174,30255,0
|
| 303 |
+
PJBF.US,D,20250613,000000,58.45,58.45,58.2227,58.2227,473,0
|
| 304 |
+
PJBF.US,D,20250616,000000,59.09,59.11,58.8781,58.8781,241,0
|
| 305 |
+
PJBF.US,D,20250618,000000,58.41,58.43,58.1731,58.1731,888,0
|
| 306 |
+
PJBF.US,D,20250620,000000,57.97,57.97,57.8326,57.8326,155,0
|
| 307 |
+
PJBF.US,D,20250623,000000,58.36,58.4161,58.27,58.4161,31117,0
|
| 308 |
+
PJBF.US,D,20250626,000000,59.7,60.3354,59.7,60.3354,103,0
|
| 309 |
+
PJBF.US,D,20250627,000000,60.7302,60.7302,60.6074,60.6074,369,0
|
| 310 |
+
PJBF.US,D,20250630,000000,60.75,61.0141,60.75,61.0141,107,0
|
| 311 |
+
PJBF.US,D,20250707,000000,60.84,60.945,60.84,60.945,1927,0
|
| 312 |
+
PJBF.US,D,20250709,000000,61.57,61.57,61.5193,61.5193,581,0
|
| 313 |
+
PJBF.US,D,20250711,000000,60.76,60.7601,60.5398,60.5398,3429,0
|
| 314 |
+
PJBF.US,D,20250716,000000,60.76,61.14,60.76,61.14,389,0
|
| 315 |
+
PJBF.US,D,20250718,000000,61.45,61.45,61.31,61.31,227,0
|
| 316 |
+
PJBF.US,D,20250723,000000,61.21,61.6328,61.21,61.6328,103,0
|
| 317 |
+
PJBF.US,D,20250728,000000,61.8,61.8277,61.8,61.8277,3604,0
|
| 318 |
+
PJBF.US,D,20250730,000000,60.37,61.3008,60.37,61.3008,10599,0
|
| 319 |
+
PJBF.US,D,20250801,000000,59.13,59.3712,59.13,59.3712,961,0
|
| 320 |
+
PJBF.US,D,20250804,000000,60.28,60.3359,59.52,60.3359,5820,0
|
| 321 |
+
PJBF.US,D,20250805,000000,60.1,60.1,59.7346,59.7346,199,0
|
| 322 |
+
PJBF.US,D,20250808,000000,59.6884,59.6884,59.6441,59.6441,482,0
|
| 323 |
+
PJBF.US,D,20250811,000000,59.61,59.61,59.3028,59.3028,209,0
|
| 324 |
+
PJBF.US,D,20250812,000000,60,60.2337,60,60.2337,860,0
|
| 325 |
+
PJBF.US,D,20250904,000000,60.33,60.8649,60.33,60.8649,224,0
|
| 326 |
+
PJBF.US,D,20250905,000000,60.58,60.9904,60.58,60.9904,448,0
|
| 327 |
+
PJBF.US,D,20250919,000000,63.33,63.6771,63.33,63.6771,1076,0
|
| 328 |
+
PJBF.US,D,20250925,000000,61.92,61.92,61.8836,61.8836,663,0
|
| 329 |
+
PJBF.US,D,20250929,000000,62.6,62.6786,62.6,62.6786,149,0
|
| 330 |
+
PJBF.US,D,20251006,000000,64.22,64.23,64.1719,64.1719,936,0
|
| 331 |
+
PJBF.US,D,20251014,000000,61.97,62.4075,61.97,62.4075,116,0
|
| 332 |
+
PJBF.US,D,20251105,000000,64.43,64.4523,64.3893,64.4523,356,0
|
| 333 |
+
PJBF.US,D,20251112,000000,64.28,64.4,64.2799,64.3378,365,0
|
| 334 |
+
PJBF.US,D,20251117,000000,62.23,62.23,61.92,62.0207,283,0
|
| 335 |
+
PJBF.US,D,20251120,000000,61.3836,61.3836,60.4676,60.4676,197,0
|
| 336 |
+
PJBF.US,D,20251126,000000,63.26,63.4435,63.26,63.4435,167,0
|
| 337 |
+
PJBF.US,D,20251212,000000,63.12,63.12,62.66,62.8153,1733,0
|
| 338 |
+
PJBF.US,D,20251216,000000,62.5,62.5,62.5,62.5,175,0
|
| 339 |
+
PJBF.US,D,20251219,000000,62.72,62.9925,62.72,62.9925,110,0
|
| 340 |
+
PJBF.US,D,20251224,000000,63.87,64.02,63.87,63.923,873,0
|
| 341 |
+
PJBF.US,D,20251230,000000,63.58,63.58,63.4715,63.4715,153,0
|
| 342 |
+
PJBF.US,D,20251231,000000,63.38,63.39,63.07,63.07,15141,0
|
| 343 |
+
PJBF.US,D,20260105,000000,63.73,63.73,63.5905,63.5905,725,0
|
| 344 |
+
PJBF.US,D,20260106,000000,63.83,63.83,63.83,63.83,207,0
|
| 345 |
+
PJBF.US,D,20260107,000000,63.995,63.995,63.9343,63.9343,1109,0
|
| 346 |
+
PJBF.US,D,20260108,000000,63.3549,63.375,63.3549,63.375,265,0
|
| 347 |
+
PJBF.US,D,20260112,000000,63.73,64.1318,63.73,64.1318,208,0
|
| 348 |
+
PJBF.US,D,20260113,000000,63.595,63.755,63.595,63.755,825,0
|
| 349 |
+
PJBF.US,D,20260116,000000,62.63,62.71,62.62,62.642,311,0
|
| 350 |
+
PJBF.US,D,20260121,000000,60.67,61.0983,60.67,61.0983,936,0
|
| 351 |
+
PJBF.US,D,20260123,000000,61.635,61.6359,61.635,61.6359,221,0
|
| 352 |
+
PJBF.US,D,20260202,000000,61.65,61.65,61.3894,61.3894,159,0
|
| 353 |
+
PJBF.US,D,20260206,000000,58.315,59.2202,58.315,59.2202,442,0
|
| 354 |
+
PJBF.US,D,20260212,000000,60.27,60.27,59.22,59.3182,737,0
|
| 355 |
+
PJBF.US,D,20260213,000000,59.47,59.61,59.36,59.392,1392,0
|
daily/us/nyse etfs/1/prf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/rsho.us.txt
ADDED
|
@@ -0,0 +1,694 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
RSHO.US,D,20230515,000000,25.1,25.3096,25.1,25.3076,10101,0
|
| 3 |
+
RSHO.US,D,20230516,000000,24.94,24.9439,24.94,24.9439,10014,0
|
| 4 |
+
RSHO.US,D,20230517,000000,25.18,25.4679,25.18,25.4679,8016,0
|
| 5 |
+
RSHO.US,D,20230518,000000,25.52,25.7412,25.52,25.7412,8009,0
|
| 6 |
+
RSHO.US,D,20230519,000000,25.88,25.88,25.6437,25.6437,8021,0
|
| 7 |
+
RSHO.US,D,20230522,000000,25.59,25.6954,25.59,25.6954,8020,0
|
| 8 |
+
RSHO.US,D,20230523,000000,25.62,25.62,25.2981,25.2981,8015,0
|
| 9 |
+
RSHO.US,D,20230524,000000,25.22,25.22,24.93,24.9604,35149,0
|
| 10 |
+
RSHO.US,D,20230525,000000,25.045,27.76,25.045,25.25,72950,0
|
| 11 |
+
RSHO.US,D,20230526,000000,25.41,25.6294,25.41,25.6294,8002,0
|
| 12 |
+
RSHO.US,D,20230530,000000,25.59,25.59,25.5359,25.5359,8002,0
|
| 13 |
+
RSHO.US,D,20230531,000000,25.46,25.46,25.0541,25.0541,6209,0
|
| 14 |
+
RSHO.US,D,20230601,000000,25.31,25.42,25.31,25.3929,6102,0
|
| 15 |
+
RSHO.US,D,20230602,000000,25.64,26.57,25.64,26.57,8398,0
|
| 16 |
+
RSHO.US,D,20230605,000000,26.24,26.4,26.2344,26.3769,7794,0
|
| 17 |
+
RSHO.US,D,20230606,000000,26.59,26.76,26.59,26.7139,10030,0
|
| 18 |
+
RSHO.US,D,20230607,000000,26.98,27.25,26.98,27.2456,844,0
|
| 19 |
+
RSHO.US,D,20230608,000000,27.41,27.41,27.3234,27.3234,8464,0
|
| 20 |
+
RSHO.US,D,20230609,000000,27.33,27.33,27.09,27.2008,10274,0
|
| 21 |
+
RSHO.US,D,20230612,000000,27.26,27.4434,27.26,27.4434,5129,0
|
| 22 |
+
RSHO.US,D,20230613,000000,27.68,27.8873,27.68,27.8873,472,0
|
| 23 |
+
RSHO.US,D,20230614,000000,27.96,27.96,27.77,27.7988,6153,0
|
| 24 |
+
RSHO.US,D,20230615,000000,28.1101,28.1101,28.1101,28.1101,73,0
|
| 25 |
+
RSHO.US,D,20230616,000000,28.15,28.15,27.9747,27.9747,5262,0
|
| 26 |
+
RSHO.US,D,20230620,000000,27.9559,27.9559,27.9559,27.9559,102,0
|
| 27 |
+
RSHO.US,D,20230621,000000,28.21,28.25,28.19,28.2318,1117,0
|
| 28 |
+
RSHO.US,D,20230622,000000,27.8401,27.92,27.8401,27.8836,686,0
|
| 29 |
+
RSHO.US,D,20230623,000000,27.67,27.7412,27.67,27.7412,282,0
|
| 30 |
+
RSHO.US,D,20230626,000000,28.09,28.09,27.9483,27.9483,147,0
|
| 31 |
+
RSHO.US,D,20230627,000000,28.4,28.54,28.4,28.4808,1102,0
|
| 32 |
+
RSHO.US,D,20230628,000000,28.5,28.5,28.4499,28.4893,552,0
|
| 33 |
+
RSHO.US,D,20230629,000000,28.69,28.899,28.69,28.899,502,0
|
| 34 |
+
RSHO.US,D,20230630,000000,29.11,29.23,29.11,29.14,4609,0
|
| 35 |
+
RSHO.US,D,20230703,000000,29.02,29.0775,28.96,29.0775,742,0
|
| 36 |
+
RSHO.US,D,20230705,000000,28.89,28.89,28.6434,28.6434,1289,0
|
| 37 |
+
RSHO.US,D,20230706,000000,28.25,28.3058,28.07,28.3058,1830,0
|
| 38 |
+
RSHO.US,D,20230707,000000,28.431,28.725,28.431,28.511,1443,0
|
| 39 |
+
RSHO.US,D,20230710,000000,28.59,28.9899,28.59,28.945,788,0
|
| 40 |
+
RSHO.US,D,20230711,000000,29.2299,29.26,29.2299,29.258,844,0
|
| 41 |
+
RSHO.US,D,20230712,000000,29.6299,29.6299,29.375,29.375,327,0
|
| 42 |
+
RSHO.US,D,20230713,000000,29.5304,29.5304,29.5304,29.5304,44,0
|
| 43 |
+
RSHO.US,D,20230714,000000,29.55,29.55,29.3276,29.3276,212,0
|
| 44 |
+
RSHO.US,D,20230717,000000,29.4614,29.4614,29.4614,29.4614,7,0
|
| 45 |
+
RSHO.US,D,20230718,000000,29.6125,29.8152,29.6125,29.8152,951,0
|
| 46 |
+
RSHO.US,D,20230719,000000,29.565,29.61,29.565,29.605,296,0
|
| 47 |
+
RSHO.US,D,20230720,000000,29.5501,29.6218,29.5501,29.6218,441,0
|
| 48 |
+
RSHO.US,D,20230721,000000,29.544,29.5999,29.4289,29.4289,941,0
|
| 49 |
+
RSHO.US,D,20230724,000000,29.51,29.51,29.4706,29.4706,181,0
|
| 50 |
+
RSHO.US,D,20230725,000000,29.4117,29.549,29.4117,29.4778,1158,0
|
| 51 |
+
RSHO.US,D,20230726,000000,29.3606,29.3606,29.3606,29.3606,42,0
|
| 52 |
+
RSHO.US,D,20230727,000000,29.09,29.135,29.09,29.115,729,0
|
| 53 |
+
RSHO.US,D,20230728,000000,29.3133,29.3133,29.2947,29.2947,161,0
|
| 54 |
+
RSHO.US,D,20230731,000000,29.31,29.5571,29.31,29.5571,105,0
|
| 55 |
+
RSHO.US,D,20230801,000000,29.38,29.9995,29.38,29.8477,18732,0
|
| 56 |
+
RSHO.US,D,20230802,000000,29.86,29.86,29.505,29.5217,973,0
|
| 57 |
+
RSHO.US,D,20230803,000000,29.28,29.28,29.13,29.2669,22463,0
|
| 58 |
+
RSHO.US,D,20230804,000000,29.4501,29.63,29.23,29.23,1937,0
|
| 59 |
+
RSHO.US,D,20230807,000000,29.55,29.6,29.5198,29.5764,1491,0
|
| 60 |
+
RSHO.US,D,20230808,000000,29.16,29.56,29.15,29.43,4610,0
|
| 61 |
+
RSHO.US,D,20230809,000000,29.32,29.41,29.21,29.21,2023,0
|
| 62 |
+
RSHO.US,D,20230810,000000,29.33,29.33,29.1875,29.1875,400,0
|
| 63 |
+
RSHO.US,D,20230811,000000,29.1,29.1963,29.1,29.1963,440,0
|
| 64 |
+
RSHO.US,D,20230814,000000,29.35,29.3597,29.31,29.3597,774,0
|
| 65 |
+
RSHO.US,D,20230815,000000,29.0201,29.0801,29.01,29.0529,1304,0
|
| 66 |
+
RSHO.US,D,20230816,000000,29,29.0001,28.8054,28.8054,1489,0
|
| 67 |
+
RSHO.US,D,20230817,000000,28.4009,28.4009,28.4009,28.4009,7,0
|
| 68 |
+
RSHO.US,D,20230818,000000,28.31,28.4677,28.31,28.4677,644,0
|
| 69 |
+
RSHO.US,D,20230821,000000,28.37,28.4955,28.16,28.4955,1607,0
|
| 70 |
+
RSHO.US,D,20230822,000000,28.68,28.68,28.4738,28.4738,800,0
|
| 71 |
+
RSHO.US,D,20230823,000000,28.849,28.849,28.7811,28.7811,356,0
|
| 72 |
+
RSHO.US,D,20230824,000000,28.82,28.82,28.46,28.4709,2505,0
|
| 73 |
+
RSHO.US,D,20230825,000000,28.71,28.8899,28.5702,28.7519,876,0
|
| 74 |
+
RSHO.US,D,20230828,000000,29.01,29.0238,29.01,29.0238,147,0
|
| 75 |
+
RSHO.US,D,20230829,000000,29.3166,29.3319,29.305,29.3319,566,0
|
| 76 |
+
RSHO.US,D,20230830,000000,29.5149,29.5149,29.4246,29.4246,161,0
|
| 77 |
+
RSHO.US,D,20230831,000000,29.475,29.525,29.3903,29.423,2930,0
|
| 78 |
+
RSHO.US,D,20230901,000000,29.715,29.7343,29.715,29.7343,233,0
|
| 79 |
+
RSHO.US,D,20230905,000000,29.185,29.185,29.01,29.0218,3219,0
|
| 80 |
+
RSHO.US,D,20230906,000000,29.03,29.03,28.93,29.0128,8267,0
|
| 81 |
+
RSHO.US,D,20230907,000000,28.74,28.74,28.7077,28.7077,3419,0
|
| 82 |
+
RSHO.US,D,20230908,000000,28.65,28.65,28.5867,28.5867,593,0
|
| 83 |
+
RSHO.US,D,20230911,000000,28.6686,28.6686,28.6686,28.6686,129,0
|
| 84 |
+
RSHO.US,D,20230912,000000,28.6897,28.76,28.4626,28.4626,302,0
|
| 85 |
+
RSHO.US,D,20230913,000000,28.0907,28.0907,28.0907,28.0907,62,0
|
| 86 |
+
RSHO.US,D,20230914,000000,28.4607,28.4607,28.4607,28.4607,189,0
|
| 87 |
+
RSHO.US,D,20230915,000000,28.2549,28.2549,28.2549,28.2549,2,0
|
| 88 |
+
RSHO.US,D,20230918,000000,28.2676,28.2676,28.2676,28.2676,38,0
|
| 89 |
+
RSHO.US,D,20230919,000000,28.04,28.2031,28.04,28.2031,193,0
|
| 90 |
+
RSHO.US,D,20230920,000000,28.0233,28.0233,28.0233,28.0233,272,0
|
| 91 |
+
RSHO.US,D,20230921,000000,27.5934,27.5934,27.5934,27.5934,1,0
|
| 92 |
+
RSHO.US,D,20230922,000000,27.6888,27.6888,27.6206,27.6206,129,0
|
| 93 |
+
RSHO.US,D,20230925,000000,27.8385,27.8385,27.8385,27.8385,12,0
|
| 94 |
+
RSHO.US,D,20230926,000000,27.4303,27.4303,27.4303,27.4303,2,0
|
| 95 |
+
RSHO.US,D,20230927,000000,27.7314,27.7314,27.7314,27.7314,5,0
|
| 96 |
+
RSHO.US,D,20230928,000000,27.9286,27.9286,27.9286,27.9286,4,0
|
| 97 |
+
RSHO.US,D,20230929,000000,27.6766,27.6766,27.6766,27.6766,17,0
|
| 98 |
+
RSHO.US,D,20231002,000000,27.3755,27.3755,27.3755,27.3755,3,0
|
| 99 |
+
RSHO.US,D,20231003,000000,27.1105,27.121,27.02,27.121,1279,0
|
| 100 |
+
RSHO.US,D,20231004,000000,27.3207,27.3207,27.3207,27.3207,1,0
|
| 101 |
+
RSHO.US,D,20231005,000000,27.14,27.19,27.14,27.1508,2827,0
|
| 102 |
+
RSHO.US,D,20231006,000000,27.6425,27.6425,27.6425,27.6425,57,0
|
| 103 |
+
RSHO.US,D,20231009,000000,27.7648,27.7648,27.7648,27.7648,115,0
|
| 104 |
+
RSHO.US,D,20231010,000000,28.15,28.2275,27.9661,27.9661,16377,0
|
| 105 |
+
RSHO.US,D,20231011,000000,28.04,28.3513,28.04,28.3513,10855,0
|
| 106 |
+
RSHO.US,D,20231012,000000,27.915,28.0747,27.915,28.0747,126,0
|
| 107 |
+
RSHO.US,D,20231013,000000,27.4901,27.4901,27.4901,27.4901,5,0
|
| 108 |
+
RSHO.US,D,20231016,000000,27.69,27.8471,27.69,27.8471,399,0
|
| 109 |
+
RSHO.US,D,20231017,000000,27.92,28.0934,27.92,28.0934,355,0
|
| 110 |
+
RSHO.US,D,20231018,000000,27.2127,27.2127,26.9771,26.9771,874,0
|
| 111 |
+
RSHO.US,D,20231019,000000,26.6642,26.6642,26.6642,26.6642,54,0
|
| 112 |
+
RSHO.US,D,20231020,000000,26.4116,26.4116,26.4116,26.4116,26,0
|
| 113 |
+
RSHO.US,D,20231023,000000,26.247,26.247,26.247,26.247,17,0
|
| 114 |
+
RSHO.US,D,20231024,000000,26.3586,26.3586,26.3586,26.3586,13,0
|
| 115 |
+
RSHO.US,D,20231025,000000,26.085,26.085,26.0315,26.0315,185,0
|
| 116 |
+
RSHO.US,D,20231026,000000,26.13,26.13,26.1097,26.1097,402,0
|
| 117 |
+
RSHO.US,D,20231027,000000,25.9015,25.9015,25.9015,25.9015,3,0
|
| 118 |
+
RSHO.US,D,20231030,000000,26.2611,26.2611,26.2611,26.2611,75,0
|
| 119 |
+
RSHO.US,D,20231031,000000,26.3764,26.3764,26.3764,26.3764,37,0
|
| 120 |
+
RSHO.US,D,20231101,000000,26.7086,26.7086,26.7086,26.7086,59,0
|
| 121 |
+
RSHO.US,D,20231102,000000,27.275,27.3803,27.275,27.3803,328,0
|
| 122 |
+
RSHO.US,D,20231103,000000,27.79,27.79,27.7741,27.7741,236,0
|
| 123 |
+
RSHO.US,D,20231106,000000,27.599,27.599,27.599,27.599,3,0
|
| 124 |
+
RSHO.US,D,20231107,000000,27.49,27.49,27.34,27.49,911,0
|
| 125 |
+
RSHO.US,D,20231108,000000,27.5685,27.5685,27.5558,27.5558,113,0
|
| 126 |
+
RSHO.US,D,20231109,000000,27.7,27.7,27.5094,27.5094,232,0
|
| 127 |
+
RSHO.US,D,20231110,000000,27.68,28.0802,27.68,28.0802,252,0
|
| 128 |
+
RSHO.US,D,20231113,000000,28.15,28.15,28.1359,28.1359,464,0
|
| 129 |
+
RSHO.US,D,20231114,000000,28.9741,28.9741,28.9741,28.9741,35,0
|
| 130 |
+
RSHO.US,D,20231115,000000,28.9054,28.9054,28.892,28.892,827,0
|
| 131 |
+
RSHO.US,D,20231116,000000,28.79,28.8182,28.765,28.7731,1551,0
|
| 132 |
+
RSHO.US,D,20231117,000000,29.0894,29.0894,29.06,29.0702,463,0
|
| 133 |
+
RSHO.US,D,20231120,000000,28.9793,28.9793,28.9793,28.9793,147,0
|
| 134 |
+
RSHO.US,D,20231121,000000,28.92,29.01,28.86,28.8891,5681,0
|
| 135 |
+
RSHO.US,D,20231122,000000,28.98,29.0326,28.98,29.0326,416,0
|
| 136 |
+
RSHO.US,D,20231124,000000,29.1455,29.1455,29.1455,29.1455,102,0
|
| 137 |
+
RSHO.US,D,20231127,000000,29.1093,29.1093,29.1093,29.1093,60,0
|
| 138 |
+
RSHO.US,D,20231128,000000,28.945,28.945,28.7791,28.7791,327,0
|
| 139 |
+
RSHO.US,D,20231129,000000,28.955,28.955,28.8544,28.8544,415,0
|
| 140 |
+
RSHO.US,D,20231130,000000,29.0881,29.1473,28.9842,29.1473,2099,0
|
| 141 |
+
RSHO.US,D,20231201,000000,29.3785,29.8099,29.3785,29.768,557,0
|
| 142 |
+
RSHO.US,D,20231204,000000,29.57,29.694,29.56,29.694,675,0
|
| 143 |
+
RSHO.US,D,20231205,000000,29.3,29.3,29.13,29.1782,22808,0
|
| 144 |
+
RSHO.US,D,20231206,000000,29.65,29.65,29.2451,29.2451,881,0
|
| 145 |
+
RSHO.US,D,20231207,000000,29.3201,29.415,29.3201,29.415,549,0
|
| 146 |
+
RSHO.US,D,20231208,000000,29.7275,29.7275,29.7275,29.7275,23,0
|
| 147 |
+
RSHO.US,D,20231211,000000,30.0722,30.0722,30.0722,30.0722,180,0
|
| 148 |
+
RSHO.US,D,20231212,000000,30.22,30.3673,30.16,30.2426,1145,0
|
| 149 |
+
RSHO.US,D,20231213,000000,30.275,30.5307,30.275,30.5307,388,0
|
| 150 |
+
RSHO.US,D,20231214,000000,30.75,31.5299,30.75,31.4691,950,0
|
| 151 |
+
RSHO.US,D,20231215,000000,31.3864,31.3864,31.3864,31.3864,168,0
|
| 152 |
+
RSHO.US,D,20231218,000000,31.4188,31.4188,31.3963,31.3963,324,0
|
| 153 |
+
RSHO.US,D,20231219,000000,31.7704,31.7704,31.7704,31.7704,83,0
|
| 154 |
+
RSHO.US,D,20231220,000000,31.86,31.9026,31.3155,31.3155,1202,0
|
| 155 |
+
RSHO.US,D,20231221,000000,31.6144,31.6144,31.6144,31.6144,16,0
|
| 156 |
+
RSHO.US,D,20231222,000000,31.801,31.801,31.801,31.801,1,0
|
| 157 |
+
RSHO.US,D,20231226,000000,31.82,32.1451,31.82,32.1451,2101,0
|
| 158 |
+
RSHO.US,D,20231227,000000,32.12,32.12,32.0817,32.0817,284,0
|
| 159 |
+
RSHO.US,D,20231228,000000,32.0276,32.0276,32.0276,32.0276,145,0
|
| 160 |
+
RSHO.US,D,20231229,000000,31.9431,31.9431,31.8819,31.8819,203,0
|
| 161 |
+
RSHO.US,D,20240102,000000,31.71,31.76,31.3488,31.47,2813,0
|
| 162 |
+
RSHO.US,D,20240103,000000,31.15,31.15,30.6446,30.6446,769,0
|
| 163 |
+
RSHO.US,D,20240104,000000,30.86,30.86,30.55,30.6063,5006,0
|
| 164 |
+
RSHO.US,D,20240105,000000,30.93,30.93,30.64,30.7878,4885,0
|
| 165 |
+
RSHO.US,D,20240108,000000,30.8483,31.1,30.83,31.0999,2127,0
|
| 166 |
+
RSHO.US,D,20240109,000000,30.6633,30.93,30.6633,30.9268,2139,0
|
| 167 |
+
RSHO.US,D,20240110,000000,30.9894,30.9894,30.9894,30.9894,140,0
|
| 168 |
+
RSHO.US,D,20240111,000000,30.91,31.0199,30.7999,31.0159,2086,0
|
| 169 |
+
RSHO.US,D,20240112,000000,31.12,31.12,30.9,30.9643,919,0
|
| 170 |
+
RSHO.US,D,20240116,000000,30.7,30.7,30.6061,30.6484,2544,0
|
| 171 |
+
RSHO.US,D,20240117,000000,30.4,30.47,30.4,30.4697,1334,0
|
| 172 |
+
RSHO.US,D,20240118,000000,30.55,30.9874,30.55,30.9874,472,0
|
| 173 |
+
RSHO.US,D,20240119,000000,31.12,31.203,31.12,31.203,429,0
|
| 174 |
+
RSHO.US,D,20240122,000000,31.32,31.59,31.32,31.5456,13423,0
|
| 175 |
+
RSHO.US,D,20240123,000000,31.55,31.55,31.3998,31.3998,649,0
|
| 176 |
+
RSHO.US,D,20240124,000000,31.52,31.63,31.1927,31.1927,32595,0
|
| 177 |
+
RSHO.US,D,20240125,000000,31.42,31.63,31.42,31.5875,464,0
|
| 178 |
+
RSHO.US,D,20240126,000000,31.74,31.74,31.5996,31.6063,1157,0
|
| 179 |
+
RSHO.US,D,20240129,000000,31.59,31.9274,31.59,31.9274,465,0
|
| 180 |
+
RSHO.US,D,20240130,000000,31.94,32.0876,31.94,32.0876,309,0
|
| 181 |
+
RSHO.US,D,20240131,000000,31.95,31.95,31.3603,31.3603,1261,0
|
| 182 |
+
RSHO.US,D,20240201,000000,31.7757,32.0969,31.74,32.0969,726,0
|
| 183 |
+
RSHO.US,D,20240202,000000,31.99,32.4709,31.99,32.4709,523,0
|
| 184 |
+
RSHO.US,D,20240205,000000,32.36,32.36,32.085,32.0852,6486,0
|
| 185 |
+
RSHO.US,D,20240206,000000,32.2583,32.2583,32.2583,32.2583,13,0
|
| 186 |
+
RSHO.US,D,20240207,000000,32.6538,32.7417,32.6538,32.7417,980,0
|
| 187 |
+
RSHO.US,D,20240208,000000,32.855,32.9722,32.855,32.9722,1230,0
|
| 188 |
+
RSHO.US,D,20240209,000000,33.17,33.17,33.1667,33.1667,791,0
|
| 189 |
+
RSHO.US,D,20240212,000000,33.41,33.48,33.22,33.2413,522,0
|
| 190 |
+
RSHO.US,D,20240213,000000,32.62,32.62,32.1497,32.1497,430,0
|
| 191 |
+
RSHO.US,D,20240214,000000,32.8139,32.8139,32.8139,32.8139,22,0
|
| 192 |
+
RSHO.US,D,20240215,000000,33.3961,33.3961,33.3961,33.3961,100,0
|
| 193 |
+
RSHO.US,D,20240216,000000,33.4769,33.4769,33.4769,33.4769,158,0
|
| 194 |
+
RSHO.US,D,20240220,000000,33.62,33.62,32.9734,32.9734,506,0
|
| 195 |
+
RSHO.US,D,20240221,000000,33.1134,33.1134,33.1134,33.1134,22,0
|
| 196 |
+
RSHO.US,D,20240222,000000,33.4587,33.4587,33.4587,33.4587,86,0
|
| 197 |
+
RSHO.US,D,20240223,000000,33.44,33.6194,33.4399,33.6194,615,0
|
| 198 |
+
RSHO.US,D,20240226,000000,33.635,33.635,33.5701,33.6004,899,0
|
| 199 |
+
RSHO.US,D,20240227,000000,33.75,33.7794,33.695,33.7794,1035,0
|
| 200 |
+
RSHO.US,D,20240228,000000,33.89,33.98,33.89,33.98,1632,0
|
| 201 |
+
RSHO.US,D,20240229,000000,34.2,34.21,34.03,34.21,1263,0
|
| 202 |
+
RSHO.US,D,20240301,000000,34.3577,34.3577,34.3577,34.3577,63,0
|
| 203 |
+
RSHO.US,D,20240304,000000,34.53,36,34.53,34.5477,3047,0
|
| 204 |
+
RSHO.US,D,20240305,000000,34.43,34.43,34.2437,34.2437,407,0
|
| 205 |
+
RSHO.US,D,20240306,000000,34.58,34.58,34.4367,34.4557,1267,0
|
| 206 |
+
RSHO.US,D,20240307,000000,34.75,34.869,34.6401,34.8192,995,0
|
| 207 |
+
RSHO.US,D,20240308,000000,34.9507,34.9507,34.5973,34.5973,472,0
|
| 208 |
+
RSHO.US,D,20240311,000000,34.2934,34.2934,34.09,34.2505,894,0
|
| 209 |
+
RSHO.US,D,20240312,000000,34.44,34.5162,34.295,34.5162,501,0
|
| 210 |
+
RSHO.US,D,20240313,000000,34.6155,34.6155,34.6155,34.6155,169,0
|
| 211 |
+
RSHO.US,D,20240314,000000,34.8,34.8,34.4882,34.5832,2711,0
|
| 212 |
+
RSHO.US,D,20240315,000000,34.37,34.5621,34.37,34.4064,2140,0
|
| 213 |
+
RSHO.US,D,20240318,000000,34.5875,34.76,34.5875,34.589,1162,0
|
| 214 |
+
RSHO.US,D,20240319,000000,34.53,34.7921,34.53,34.7921,455,0
|
| 215 |
+
RSHO.US,D,20240320,000000,34.805,35.34,34.805,35.335,10330,0
|
| 216 |
+
RSHO.US,D,20240321,000000,35.675,35.87,35.6501,35.7807,1835,0
|
| 217 |
+
RSHO.US,D,20240322,000000,35.639,35.639,35.639,35.639,326,0
|
| 218 |
+
RSHO.US,D,20240325,000000,35.595,35.66,35.4301,35.4301,720,0
|
| 219 |
+
RSHO.US,D,20240326,000000,35.63,35.68,35.5362,35.5362,142932,0
|
| 220 |
+
RSHO.US,D,20240327,000000,35.6542,35.8558,35.6542,35.8558,518,0
|
| 221 |
+
RSHO.US,D,20240328,000000,35.85,35.9172,35.85,35.9172,149,0
|
| 222 |
+
RSHO.US,D,20240401,000000,35.91,35.91,35.6263,35.6263,664,0
|
| 223 |
+
RSHO.US,D,20240402,000000,35.26,35.26,35.18,35.2496,476,0
|
| 224 |
+
RSHO.US,D,20240403,000000,35.685,35.685,35.6739,35.6739,552,0
|
| 225 |
+
RSHO.US,D,20240404,000000,35.355,35.3596,35.355,35.3596,450,0
|
| 226 |
+
RSHO.US,D,20240405,000000,35.8501,35.8554,35.8501,35.8554,433,0
|
| 227 |
+
RSHO.US,D,20240408,000000,35.865,36.19,35.65,35.6679,28526,0
|
| 228 |
+
RSHO.US,D,20240409,000000,35.69,35.73,35.55,35.72,2535,0
|
| 229 |
+
RSHO.US,D,20240410,000000,35.09,35.2041,35.09,35.2041,824,0
|
| 230 |
+
RSHO.US,D,20240411,000000,35.15,35.3099,35.15,35.2986,709,0
|
| 231 |
+
RSHO.US,D,20240412,000000,35.03,35.18,34.62,34.82,8537,0
|
| 232 |
+
RSHO.US,D,20240415,000000,35.16,35.16,34.5621,34.5621,254,0
|
| 233 |
+
RSHO.US,D,20240416,000000,34.37,34.37,34.3676,34.3676,546,0
|
| 234 |
+
RSHO.US,D,20240417,000000,34,34,33.9199,33.9535,10194,0
|
| 235 |
+
RSHO.US,D,20240418,000000,33.9903,34.23,33.7299,33.7299,4058,0
|
| 236 |
+
RSHO.US,D,20240419,000000,33.641,33.641,33.641,33.641,313,0
|
| 237 |
+
RSHO.US,D,20240422,000000,33.65,33.89,33.65,33.825,1934,0
|
| 238 |
+
RSHO.US,D,20240423,000000,34.17,34.4301,34.17,34.4185,565,0
|
| 239 |
+
RSHO.US,D,20240424,000000,34.317,34.317,34.317,34.317,151,0
|
| 240 |
+
RSHO.US,D,20240425,000000,34.07,34.1332,34.07,34.1332,437,0
|
| 241 |
+
RSHO.US,D,20240426,000000,34.11,34.3762,34.11,34.3762,544,0
|
| 242 |
+
RSHO.US,D,20240429,000000,34.5119,34.5119,34.5119,34.5119,71,0
|
| 243 |
+
RSHO.US,D,20240430,000000,34.1703,34.1703,34.0798,34.0798,380,0
|
| 244 |
+
RSHO.US,D,20240501,000000,33.97,34.13,33.9178,33.9178,422,0
|
| 245 |
+
RSHO.US,D,20240502,000000,34.08,34.1925,34.08,34.1925,322,0
|
| 246 |
+
RSHO.US,D,20240503,000000,34.5,34.5,34.3778,34.3778,207,0
|
| 247 |
+
RSHO.US,D,20240506,000000,34.66,34.8386,34.66,34.8386,2636,0
|
| 248 |
+
RSHO.US,D,20240507,000000,35.0636,35.0636,35.0636,35.0636,145,0
|
| 249 |
+
RSHO.US,D,20240508,000000,35.06,35.1099,34.9801,35.0464,1352,0
|
| 250 |
+
RSHO.US,D,20240509,000000,35.11,35.4699,35.11,35.4699,158,0
|
| 251 |
+
RSHO.US,D,20240510,000000,35.73,35.73,35.7118,35.7118,165,0
|
| 252 |
+
RSHO.US,D,20240513,000000,35.4727,35.4727,35.4727,35.4727,215,0
|
| 253 |
+
RSHO.US,D,20240514,000000,35.5697,35.7091,35.5487,35.7091,4004,0
|
| 254 |
+
RSHO.US,D,20240515,000000,36.08,36.14,35.9482,36.1332,4506,0
|
| 255 |
+
RSHO.US,D,20240516,000000,35.81,35.81,35.41,35.5149,4740,0
|
| 256 |
+
RSHO.US,D,20240517,000000,35.48,35.52,35.3211,35.4558,1405,0
|
| 257 |
+
RSHO.US,D,20240520,000000,35.48,35.82,35.41,35.77,1383,0
|
| 258 |
+
RSHO.US,D,20240521,000000,35.71,36,35.55,35.8637,25946,0
|
| 259 |
+
RSHO.US,D,20240522,000000,35.83,35.8684,35.525,35.69,20488,0
|
| 260 |
+
RSHO.US,D,20240523,000000,35.84,35.84,34.99,35.39,58294,0
|
| 261 |
+
RSHO.US,D,20240524,000000,35.37,36,35.37,35.6325,116167,0
|
| 262 |
+
RSHO.US,D,20240528,000000,35.48,35.67,34.99,35.1101,60474,0
|
| 263 |
+
RSHO.US,D,20240529,000000,35.19,35.19,34.5613,34.615,136862,0
|
| 264 |
+
RSHO.US,D,20240530,000000,35,35,34.62,34.8928,35622,0
|
| 265 |
+
RSHO.US,D,20240531,000000,35.14,35.21,34.53,35.21,28228,0
|
| 266 |
+
RSHO.US,D,20240603,000000,35.34,35.34,34.29,34.5611,55799,0
|
| 267 |
+
RSHO.US,D,20240604,000000,34.51,34.51,34.01,34.24,27309,0
|
| 268 |
+
RSHO.US,D,20240605,000000,34.43,34.87,34.38,34.87,55683,0
|
| 269 |
+
RSHO.US,D,20240606,000000,34.87,34.87,34.28,34.5165,70828,0
|
| 270 |
+
RSHO.US,D,20240607,000000,34.44,34.55,34.3696,34.3696,274223,0
|
| 271 |
+
RSHO.US,D,20240610,000000,34.34,34.7099,34.27,34.5798,69374,0
|
| 272 |
+
RSHO.US,D,20240611,000000,34.46,34.51,34.08,34.3693,56171,0
|
| 273 |
+
RSHO.US,D,20240612,000000,34.96,35.25,34.87,35.07,64528,0
|
| 274 |
+
RSHO.US,D,20240613,000000,34.85,35.02,34.4201,34.8,32236,0
|
| 275 |
+
RSHO.US,D,20240614,000000,34.47,34.47,33.7,34.0345,81347,0
|
| 276 |
+
RSHO.US,D,20240617,000000,34.1,34.65,33.96,34.5096,134295,0
|
| 277 |
+
RSHO.US,D,20240618,000000,34.66,34.84,34.47,34.7733,307906,0
|
| 278 |
+
RSHO.US,D,20240620,000000,34.74,34.75,34.242,34.47,123966,0
|
| 279 |
+
RSHO.US,D,20240621,000000,34.44,34.44,34.01,34.365,60615,0
|
| 280 |
+
RSHO.US,D,20240624,000000,34.46,34.7287,34.42,34.5336,27914,0
|
| 281 |
+
RSHO.US,D,20240625,000000,34.49,34.49,34.01,34.2418,77490,0
|
| 282 |
+
RSHO.US,D,20240626,000000,34.13,34.13,33.82,34.013,32685,0
|
| 283 |
+
RSHO.US,D,20240627,000000,34.07,34.203,33.98,34.1046,29954,0
|
| 284 |
+
RSHO.US,D,20240628,000000,34.21,34.5465,33.99,34.16,58437,0
|
| 285 |
+
RSHO.US,D,20240701,000000,34.33,34.33,33.5701,33.61,27039,0
|
| 286 |
+
RSHO.US,D,20240702,000000,33.44,33.72,33.4204,33.7149,43030,0
|
| 287 |
+
RSHO.US,D,20240703,000000,33.82,34.14,33.82,34.1,34709,0
|
| 288 |
+
RSHO.US,D,20240705,000000,34.14,34.14,33.72,33.915,61190,0
|
| 289 |
+
RSHO.US,D,20240708,000000,34,34.18,33.995,34.0271,15772,0
|
| 290 |
+
RSHO.US,D,20240709,000000,34.11,34.11,33.78,33.81,29557,0
|
| 291 |
+
RSHO.US,D,20240710,000000,33.88,34.43,33.8599,34.43,49010,0
|
| 292 |
+
RSHO.US,D,20240711,000000,34.61,35.21,34.61,35.15,16344,0
|
| 293 |
+
RSHO.US,D,20240712,000000,35.51,35.87,35.51,35.6108,229222,0
|
| 294 |
+
RSHO.US,D,20240715,000000,35.68,36.21,35.68,35.975,16146,0
|
| 295 |
+
RSHO.US,D,20240716,000000,36.11,37.158,36.11,37.158,47161,0
|
| 296 |
+
RSHO.US,D,20240717,000000,36.9,36.99,36.33,36.33,22752,0
|
| 297 |
+
RSHO.US,D,20240718,000000,36.16,36.72,35.71,35.847,37757,0
|
| 298 |
+
RSHO.US,D,20240719,000000,35.83,35.83,35.47,35.488,8106,0
|
| 299 |
+
RSHO.US,D,20240722,000000,35.76,36.28,35.6,36.25,18851,0
|
| 300 |
+
RSHO.US,D,20240723,000000,36.33,36.78,36.2897,36.6579,21144,0
|
| 301 |
+
RSHO.US,D,20240724,000000,36.52,36.59,35.59,35.59,27134,0
|
| 302 |
+
RSHO.US,D,20240725,000000,35.77,36.63,35.77,36.11,11828,0
|
| 303 |
+
RSHO.US,D,20240726,000000,36.51,37.04,36.51,36.8075,26121,0
|
| 304 |
+
RSHO.US,D,20240729,000000,36.89,36.9,36.53,36.67,19363,0
|
| 305 |
+
RSHO.US,D,20240730,000000,36.84,37.05,36.45,36.68,29232,0
|
| 306 |
+
RSHO.US,D,20240731,000000,37.07,39.277,36.785,37.4121,40474,0
|
| 307 |
+
RSHO.US,D,20240801,000000,37.34,38.285,35.82,36.14,27164,0
|
| 308 |
+
RSHO.US,D,20240802,000000,35.35,35.35,34.71,34.972,18702,0
|
| 309 |
+
RSHO.US,D,20240805,000000,33.22,34.34,33.22,34.0941,9012,0
|
| 310 |
+
RSHO.US,D,20240806,000000,34.26,34.94,34.2,34.5435,15075,0
|
| 311 |
+
RSHO.US,D,20240807,000000,34.93,35.08,34.0564,34.0564,22462,0
|
| 312 |
+
RSHO.US,D,20240808,000000,34.64,35.28,34.57,35.1698,21993,0
|
| 313 |
+
RSHO.US,D,20240809,000000,35.2,35.32,34.95,35.1634,14403,0
|
| 314 |
+
RSHO.US,D,20240812,000000,35.21,35.21,34.781,34.8547,20954,0
|
| 315 |
+
RSHO.US,D,20240813,000000,35.06,35.41,34.855,35.41,32849,0
|
| 316 |
+
RSHO.US,D,20240814,000000,35.43,35.52,35.23,35.5045,8324,0
|
| 317 |
+
RSHO.US,D,20240815,000000,35.97,36.17,35.84,35.9735,16996,0
|
| 318 |
+
RSHO.US,D,20240816,000000,35.96,35.96,35.72,35.8411,5242,0
|
| 319 |
+
RSHO.US,D,20240819,000000,35.87,36.02,35.7601,35.9657,7356,0
|
| 320 |
+
RSHO.US,D,20240820,000000,36.08,36.08,35.7301,35.8196,20937,0
|
| 321 |
+
RSHO.US,D,20240821,000000,35.94,36.2089,35.94,36.2089,3670,0
|
| 322 |
+
RSHO.US,D,20240822,000000,36.3,36.305,36.0922,36.0922,12757,0
|
| 323 |
+
RSHO.US,D,20240823,000000,36.36,36.9,36.36,36.8075,10849,0
|
| 324 |
+
RSHO.US,D,20240826,000000,36.92,37.07,36.685,36.73,12317,0
|
| 325 |
+
RSHO.US,D,20240827,000000,36.63,36.63,36.36,36.42,24853,0
|
| 326 |
+
RSHO.US,D,20240828,000000,36.47,36.52,36.16,36.32,6830,0
|
| 327 |
+
RSHO.US,D,20240829,000000,36.54,36.9299,36.54,36.59,9083,0
|
| 328 |
+
RSHO.US,D,20240830,000000,36.69,37.02,36.46,37.02,15425,0
|
| 329 |
+
RSHO.US,D,20240903,000000,36.74,36.74,35.399,35.47,16342,0
|
| 330 |
+
RSHO.US,D,20240904,000000,35.46,35.47,35.07,35.19,8769,0
|
| 331 |
+
RSHO.US,D,20240905,000000,35.17,35.17,34.56,34.84,29845,0
|
| 332 |
+
RSHO.US,D,20240906,000000,34.98,35.1899,34.36,34.3974,11722,0
|
| 333 |
+
RSHO.US,D,20240909,000000,34.57,34.92,34.57,34.69,9229,0
|
| 334 |
+
RSHO.US,D,20240910,000000,34.86,34.92,34.57,34.89,33240,0
|
| 335 |
+
RSHO.US,D,20240911,000000,34.81,35.19,34.172,35.19,22655,0
|
| 336 |
+
RSHO.US,D,20240912,000000,35.24,35.625,35.1014,35.54,18705,0
|
| 337 |
+
RSHO.US,D,20240913,000000,35.74,36.1299,35.74,35.91,8857,0
|
| 338 |
+
RSHO.US,D,20240916,000000,35.96,36.34,35.96,36.32,9556,0
|
| 339 |
+
RSHO.US,D,20240917,000000,36.41,36.77,36.41,36.69,27731,0
|
| 340 |
+
RSHO.US,D,20240918,000000,36.74,37.3,36.57,36.7,16176,0
|
| 341 |
+
RSHO.US,D,20240919,000000,37.45,37.7099,37.1272,37.686,20884,0
|
| 342 |
+
RSHO.US,D,20240920,000000,37.48,37.5199,37.21,37.31,12152,0
|
| 343 |
+
RSHO.US,D,20240923,000000,37.415,37.48,37.31,37.47,21708,0
|
| 344 |
+
RSHO.US,D,20240924,000000,37.55,37.63,37.3742,37.54,21825,0
|
| 345 |
+
RSHO.US,D,20240925,000000,37.61,37.61,37.13,37.19,89891,0
|
| 346 |
+
RSHO.US,D,20240926,000000,37.66,37.87,37.6,37.71,116266,0
|
| 347 |
+
RSHO.US,D,20240927,000000,37.8,38.04,37.67,37.7024,79413,0
|
| 348 |
+
RSHO.US,D,20240930,000000,37.53,37.68,37.24,37.68,16780,0
|
| 349 |
+
RSHO.US,D,20241001,000000,37.66,37.66,37.1779,37.39,8826,0
|
| 350 |
+
RSHO.US,D,20241002,000000,37.26,37.47,37.26,37.415,72169,0
|
| 351 |
+
RSHO.US,D,20241003,000000,37.24,37.24,36.31,37.1,14182,0
|
| 352 |
+
RSHO.US,D,20241004,000000,37.48,37.48,37.16,37.48,6807,0
|
| 353 |
+
RSHO.US,D,20241007,000000,37.27,37.5079,37.27,37.41,8157,0
|
| 354 |
+
RSHO.US,D,20241008,000000,37.53,37.53,37.3,37.45,21372,0
|
| 355 |
+
RSHO.US,D,20241009,000000,37.42,37.815,37.3904,37.75,12312,0
|
| 356 |
+
RSHO.US,D,20241010,000000,37.45,37.55,37.3502,37.55,7412,0
|
| 357 |
+
RSHO.US,D,20241011,000000,37.62,38.32,37.62,38.32,13889,0
|
| 358 |
+
RSHO.US,D,20241014,000000,38.25,38.555,38.25,38.49,5072,0
|
| 359 |
+
RSHO.US,D,20241015,000000,38.56,38.615,38.17,38.18,20112,0
|
| 360 |
+
RSHO.US,D,20241016,000000,38.29,38.7683,38.29,38.69,16852,0
|
| 361 |
+
RSHO.US,D,20241017,000000,38.9,38.9846,38.8,38.8806,6899,0
|
| 362 |
+
RSHO.US,D,20241018,000000,38.97,38.97,38.74,38.77,13964,0
|
| 363 |
+
RSHO.US,D,20241021,000000,38.7,38.7312,38.39,38.4,7091,0
|
| 364 |
+
RSHO.US,D,20241022,000000,38.25,38.36,38.13,38.17,12371,0
|
| 365 |
+
RSHO.US,D,20241023,000000,38.01,38.24,37.77,37.9716,8238,0
|
| 366 |
+
RSHO.US,D,20241024,000000,38.04,38.11,37.59,38.01,18753,0
|
| 367 |
+
RSHO.US,D,20241025,000000,38.25,38.25,37.9,37.97,8694,0
|
| 368 |
+
RSHO.US,D,20241028,000000,38.67,38.985,38.29,38.4304,12559,0
|
| 369 |
+
RSHO.US,D,20241029,000000,38.21,38.2998,38.04,38.1965,13555,0
|
| 370 |
+
RSHO.US,D,20241030,000000,37.83,38.255,37.82,37.9333,18310,0
|
| 371 |
+
RSHO.US,D,20241031,000000,37.67,37.77,37.43,37.46,14508,0
|
| 372 |
+
RSHO.US,D,20241101,000000,37.71,37.87,37.64,37.64,11814,0
|
| 373 |
+
RSHO.US,D,20241104,000000,37.66,37.87,37.57,37.6084,6443,0
|
| 374 |
+
RSHO.US,D,20241105,000000,37.7,38.4659,37.7,38.4659,6850,0
|
| 375 |
+
RSHO.US,D,20241106,000000,39.95,40.96,39.95,40.9,28469,0
|
| 376 |
+
RSHO.US,D,20241107,000000,41.02,41.02,40.6315,40.7149,33745,0
|
| 377 |
+
RSHO.US,D,20241108,000000,40.55,40.75,40.5401,40.7063,37827,0
|
| 378 |
+
RSHO.US,D,20241111,000000,41.005,41.07,40.87,40.875,28346,0
|
| 379 |
+
RSHO.US,D,20241112,000000,40.84,40.86,40.2703,40.42,17467,0
|
| 380 |
+
RSHO.US,D,20241113,000000,40.54,40.79,40.4749,40.4749,18955,0
|
| 381 |
+
RSHO.US,D,20241114,000000,40.6342,40.6342,40.035,40.1119,26815,0
|
| 382 |
+
RSHO.US,D,20241115,000000,40.0012,40.01,39.7025,39.7781,262556,0
|
| 383 |
+
RSHO.US,D,20241118,000000,39.7597,39.96,39.64,39.766,19283,0
|
| 384 |
+
RSHO.US,D,20241119,000000,39.31,39.919,39.03,39.9032,27693,0
|
| 385 |
+
RSHO.US,D,20241120,000000,39.85,39.8596,39.61,39.8596,17382,0
|
| 386 |
+
RSHO.US,D,20241121,000000,40.07,40.595,39.9389,40.4861,21172,0
|
| 387 |
+
RSHO.US,D,20241122,000000,40.65,41.03,40.64,41.03,20357,0
|
| 388 |
+
RSHO.US,D,20241125,000000,41.4258,41.819,41.4258,41.65,28637,0
|
| 389 |
+
RSHO.US,D,20241126,000000,41.5,41.57,41.3152,41.4805,15272,0
|
| 390 |
+
RSHO.US,D,20241127,000000,41.69,41.78,41.11,41.14,19041,0
|
| 391 |
+
RSHO.US,D,20241129,000000,41.42,41.51,41.39,41.435,4028,0
|
| 392 |
+
RSHO.US,D,20241202,000000,41.45,41.49,41.2848,41.3272,35507,0
|
| 393 |
+
RSHO.US,D,20241203,000000,41.34,41.35,41,41.27,37666,0
|
| 394 |
+
RSHO.US,D,20241204,000000,41.31,41.4699,41.22,41.44,89374,0
|
| 395 |
+
RSHO.US,D,20241205,000000,41.51,41.51,40.9921,40.9921,19258,0
|
| 396 |
+
RSHO.US,D,20241206,000000,41.04,41.19,40.59,40.8059,17861,0
|
| 397 |
+
RSHO.US,D,20241209,000000,40.9637,40.99,40.3354,40.47,34803,0
|
| 398 |
+
RSHO.US,D,20241210,000000,40.25,40.42,39.955,39.97,23873,0
|
| 399 |
+
RSHO.US,D,20241211,000000,40.28,40.345,40.13,40.18,21581,0
|
| 400 |
+
RSHO.US,D,20241212,000000,40.165,40.24,39.89,39.89,23850,0
|
| 401 |
+
RSHO.US,D,20241213,000000,39.9399,39.9399,39.48,39.513,19368,0
|
| 402 |
+
RSHO.US,D,20241216,000000,39.47,39.6929,39.44,39.46,15592,0
|
| 403 |
+
RSHO.US,D,20241217,000000,39.34,39.39,38.91,39,59032,0
|
| 404 |
+
RSHO.US,D,20241218,000000,39.15,39.1595,37.69,37.69,32712,0
|
| 405 |
+
RSHO.US,D,20241219,000000,38.04,38.13,37.35,37.35,46043,0
|
| 406 |
+
RSHO.US,D,20241220,000000,37.145,38.02,37.145,37.5917,18590,0
|
| 407 |
+
RSHO.US,D,20241223,000000,37.5675,37.685,37.349,37.67,99946,0
|
| 408 |
+
RSHO.US,D,20241224,000000,37.66,37.9301,37.66,37.9301,4180,0
|
| 409 |
+
RSHO.US,D,20241226,000000,37.765,38.04,37.76,38,17282,0
|
| 410 |
+
RSHO.US,D,20241227,000000,37.6994,37.89,37.3,37.56,9770,0
|
| 411 |
+
RSHO.US,D,20241230,000000,36.91,37.4,36.8,37.24,22382,0
|
| 412 |
+
RSHO.US,D,20241231,000000,37.3603,37.48,37.174,37.3,26407,0
|
| 413 |
+
RSHO.US,D,20250102,000000,37.5,37.57,36.86,37.0223,33521,0
|
| 414 |
+
RSHO.US,D,20250103,000000,37.201,37.7,37.04,37.7,17086,0
|
| 415 |
+
RSHO.US,D,20250106,000000,38.15,38.23,37.74,37.8,24892,0
|
| 416 |
+
RSHO.US,D,20250107,000000,37.9292,37.93,37.22,37.34,171882,0
|
| 417 |
+
RSHO.US,D,20250108,000000,37.18,37.407,36.96,37.35,39973,0
|
| 418 |
+
RSHO.US,D,20250110,000000,36.99,37.04,36.64,36.7874,63062,0
|
| 419 |
+
RSHO.US,D,20250113,000000,36.44,37.1,36.44,37.1,37276,0
|
| 420 |
+
RSHO.US,D,20250114,000000,37.645,37.88,37.41,37.82,41568,0
|
| 421 |
+
RSHO.US,D,20250115,000000,38.68,38.68,38.14,38.24,32594,0
|
| 422 |
+
RSHO.US,D,20250116,000000,38.34,38.6336,38.1501,38.59,28705,0
|
| 423 |
+
RSHO.US,D,20250117,000000,38.8,39.03,38.721,38.882,28760,0
|
| 424 |
+
RSHO.US,D,20250121,000000,39.4252,39.9,39.31,39.8626,35207,0
|
| 425 |
+
RSHO.US,D,20250122,000000,40.065,40.1083,39.85,39.86,60495,0
|
| 426 |
+
RSHO.US,D,20250123,000000,39.76,40.15,39.61,40.0335,61218,0
|
| 427 |
+
RSHO.US,D,20250124,000000,40.0967,40.1,39.7815,39.91,20574,0
|
| 428 |
+
RSHO.US,D,20250127,000000,38.65,39.16,38.06,38.2,66767,0
|
| 429 |
+
RSHO.US,D,20250128,000000,38.34,38.378,37.81,38.26,21916,0
|
| 430 |
+
RSHO.US,D,20250129,000000,38.18,38.613,38.18,38.38,24398,0
|
| 431 |
+
RSHO.US,D,20250130,000000,38.88,39.14,38.65,38.9503,30546,0
|
| 432 |
+
RSHO.US,D,20250131,000000,39,39.1117,38.6,38.61,132057,0
|
| 433 |
+
RSHO.US,D,20250203,000000,38,38.275,37.6,38.07,45088,0
|
| 434 |
+
RSHO.US,D,20250204,000000,38.508,38.52,38.27,38.44,18983,0
|
| 435 |
+
RSHO.US,D,20250205,000000,38.5,38.79,38.46,38.76,18812,0
|
| 436 |
+
RSHO.US,D,20250206,000000,38.9524,39.05,38.61,38.93,12016,0
|
| 437 |
+
RSHO.US,D,20250207,000000,39.09,39.09,38.5101,38.61,2136672,0
|
| 438 |
+
RSHO.US,D,20250210,000000,38.956,39.18,38.795,39.08,27444,0
|
| 439 |
+
RSHO.US,D,20250211,000000,38.894,39.1641,38.7863,39.03,57817,0
|
| 440 |
+
RSHO.US,D,20250212,000000,38.52,38.7234,38.3207,38.63,31410,0
|
| 441 |
+
RSHO.US,D,20250213,000000,38.6301,38.75,38.42,38.73,17967,0
|
| 442 |
+
RSHO.US,D,20250214,000000,38.7168,38.91,38.5601,38.68,31676,0
|
| 443 |
+
RSHO.US,D,20250218,000000,38.565,38.74,38.345,38.72,21407,0
|
| 444 |
+
RSHO.US,D,20250219,000000,38.45,38.52,38.14,38.37,21384,0
|
| 445 |
+
RSHO.US,D,20250220,000000,38.37,38.39,37.9,38.1525,25053,0
|
| 446 |
+
RSHO.US,D,20250221,000000,37.589,38.25,36.94,37.0286,40256,0
|
| 447 |
+
RSHO.US,D,20250224,000000,37.01,37.01,36.47,36.47,24216,0
|
| 448 |
+
RSHO.US,D,20250225,000000,36.51,36.6967,36.19,36.55,26098,0
|
| 449 |
+
RSHO.US,D,20250226,000000,36.7754,37.15,36.64,36.6409,16766,0
|
| 450 |
+
RSHO.US,D,20250227,000000,36.649,36.7908,36.21,36.22,26098,0
|
| 451 |
+
RSHO.US,D,20250228,000000,36.26,36.6,36,36.6,15714,0
|
| 452 |
+
RSHO.US,D,20250303,000000,36.71,36.85,35.41,35.53,14613,0
|
| 453 |
+
RSHO.US,D,20250304,000000,35.01,35.431,34.27,34.8315,121064,0
|
| 454 |
+
RSHO.US,D,20250305,000000,35.15,35.58,34.9337,35.58,51029,0
|
| 455 |
+
RSHO.US,D,20250306,000000,35.08,35.4999,35.02,35.19,17972,0
|
| 456 |
+
RSHO.US,D,20250307,000000,35.18,35.4554,34.6001,35.42,19007,0
|
| 457 |
+
RSHO.US,D,20250310,000000,34.845,34.89,34.228,34.5908,19923,0
|
| 458 |
+
RSHO.US,D,20250311,000000,34.365,34.845,34.14,34.47,26284,0
|
| 459 |
+
RSHO.US,D,20250312,000000,34.66,34.94,34.3805,34.54,24617,0
|
| 460 |
+
RSHO.US,D,20250313,000000,34.18,34.46,33.77,33.81,24076,0
|
| 461 |
+
RSHO.US,D,20250314,000000,34.24,34.66,34.1501,34.66,44777,0
|
| 462 |
+
RSHO.US,D,20250317,000000,34.51,35.0781,34.5,34.9442,29024,0
|
| 463 |
+
RSHO.US,D,20250318,000000,34.76,34.78,34.505,34.6768,24140,0
|
| 464 |
+
RSHO.US,D,20250319,000000,34.88,35.28,34.7,35.07,19701,0
|
| 465 |
+
RSHO.US,D,20250320,000000,34.73,35.1417,34.73,34.89,8426,0
|
| 466 |
+
RSHO.US,D,20250321,000000,34.43,34.6393,34.2401,34.6173,22279,0
|
| 467 |
+
RSHO.US,D,20250324,000000,35.2,35.535,35.08,35.5349,22025,0
|
| 468 |
+
RSHO.US,D,20250325,000000,35.4743,35.6,35.3834,35.54,24305,0
|
| 469 |
+
RSHO.US,D,20250326,000000,35.624,35.624,34.94,35.01,25519,0
|
| 470 |
+
RSHO.US,D,20250327,000000,34.89,35.03,34.71,34.78,51888,0
|
| 471 |
+
RSHO.US,D,20250328,000000,34.255,34.75,33.8948,34.08,14084,0
|
| 472 |
+
RSHO.US,D,20250331,000000,33.5,34.0478,33.2016,33.93,34519,0
|
| 473 |
+
RSHO.US,D,20250401,000000,33.565,34.17,33.565,34.12,13671,0
|
| 474 |
+
RSHO.US,D,20250402,000000,33.8683,34.82,33.71,34.76,31280,0
|
| 475 |
+
RSHO.US,D,20250403,000000,33.39,33.65,32.7,32.79,105597,0
|
| 476 |
+
RSHO.US,D,20250404,000000,31.7272,31.7272,30.5662,31.1,71108,0
|
| 477 |
+
RSHO.US,D,20250407,000000,29.6208,31.68,29.42,30.56,63077,0
|
| 478 |
+
RSHO.US,D,20250408,000000,31.54,31.81,29.731,30.2,2079441,0
|
| 479 |
+
RSHO.US,D,20250409,000000,30.12,33.59,29.94,33.5346,47003,0
|
| 480 |
+
RSHO.US,D,20250410,000000,32.397,32.52,31.4834,32.1,33181,0
|
| 481 |
+
RSHO.US,D,20250411,000000,31.845,32.6716,31.7275,32.63,132773,0
|
| 482 |
+
RSHO.US,D,20250414,000000,32.685,33.1,32.5208,32.925,25594,0
|
| 483 |
+
RSHO.US,D,20250415,000000,33.05,33.27,32.82,32.99,21023,0
|
| 484 |
+
RSHO.US,D,20250416,000000,32.7876,32.88,31.98,32.42,25049,0
|
| 485 |
+
RSHO.US,D,20250417,000000,32.5348,32.92,32.4409,32.71,23727,0
|
| 486 |
+
RSHO.US,D,20250421,000000,32.44,32.47,31.48,31.76,88842,0
|
| 487 |
+
RSHO.US,D,20250422,000000,32.06,32.7,32.06,32.59,18563,0
|
| 488 |
+
RSHO.US,D,20250423,000000,33.28,33.9204,33,33.0478,22618,0
|
| 489 |
+
RSHO.US,D,20250424,000000,33.3667,33.9935,33.09,33.9935,20984,0
|
| 490 |
+
RSHO.US,D,20250425,000000,33.9135,34.0475,33.7759,33.9,6920,0
|
| 491 |
+
RSHO.US,D,20250428,000000,34.2016,34.2016,33.67,34.0768,6242,0
|
| 492 |
+
RSHO.US,D,20250429,000000,34.0379,34.25,33.6813,34.06,42206,0
|
| 493 |
+
RSHO.US,D,20250430,000000,33.6,34.34,33.54,34.31,11843,0
|
| 494 |
+
RSHO.US,D,20250501,000000,34.77,34.98,34.5,34.76,13511,0
|
| 495 |
+
RSHO.US,D,20250502,000000,35.3,35.7999,35.25,35.77,14149,0
|
| 496 |
+
RSHO.US,D,20250505,000000,35.759,35.9999,35.44,35.8084,7870,0
|
| 497 |
+
RSHO.US,D,20250506,000000,35.47,35.52,35.17,35.4127,23499,0
|
| 498 |
+
RSHO.US,D,20250507,000000,35.669,35.73,35.37,35.54,15663,0
|
| 499 |
+
RSHO.US,D,20250508,000000,35.915,36.58,35.85,36.23,14677,0
|
| 500 |
+
RSHO.US,D,20250509,000000,36.55,36.55,36.11,36.3499,8612,0
|
| 501 |
+
RSHO.US,D,20250512,000000,37.455,37.52,37.14,37.3832,10889,0
|
| 502 |
+
RSHO.US,D,20250513,000000,37.7129,38.0796,37.71,37.91,16856,0
|
| 503 |
+
RSHO.US,D,20250514,000000,37.7276,37.81,37.5985,37.64,12219,0
|
| 504 |
+
RSHO.US,D,20250515,000000,37.66,37.8593,37.57,37.84,19891,0
|
| 505 |
+
RSHO.US,D,20250516,000000,37.8501,38.2493,37.835,38.2493,10757,0
|
| 506 |
+
RSHO.US,D,20250519,000000,38.01,38.28,37.85,38.2471,6280,0
|
| 507 |
+
RSHO.US,D,20250520,000000,38.12,38.18,37.88,38.06,13000,0
|
| 508 |
+
RSHO.US,D,20250521,000000,37.67,37.955,37.241,37.3,37226,0
|
| 509 |
+
RSHO.US,D,20250522,000000,37,37.43,37,37.33,9933,0
|
| 510 |
+
RSHO.US,D,20250523,000000,36.65,37.27,36.64,37.17,10778,0
|
| 511 |
+
RSHO.US,D,20250527,000000,37.515,38.07,37.515,38.01,21031,0
|
| 512 |
+
RSHO.US,D,20250528,000000,37.87,37.98,37.54,37.54,5574,0
|
| 513 |
+
RSHO.US,D,20250529,000000,37.78,37.81,37.4201,37.59,10990,0
|
| 514 |
+
RSHO.US,D,20250530,000000,37.46,37.56,37.2,37.44,16014,0
|
| 515 |
+
RSHO.US,D,20250602,000000,37.05,37.4,36.93,37.28,21452,0
|
| 516 |
+
RSHO.US,D,20250603,000000,37.35,37.7906,37.23,37.7,14405,0
|
| 517 |
+
RSHO.US,D,20250604,000000,37.7957,37.97,37.7472,37.75,6651,0
|
| 518 |
+
RSHO.US,D,20250605,000000,37.66,37.98,37.66,37.83,6917,0
|
| 519 |
+
RSHO.US,D,20250606,000000,38.17,38.2499,38.01,38.24,19364,0
|
| 520 |
+
RSHO.US,D,20250609,000000,38.3799,38.55,38.31,38.32,16915,0
|
| 521 |
+
RSHO.US,D,20250610,000000,38.53,38.54,38.3716,38.49,15071,0
|
| 522 |
+
RSHO.US,D,20250611,000000,38.53,38.72,38.2832,38.33,14172,0
|
| 523 |
+
RSHO.US,D,20250612,000000,38.1655,38.53,38.1655,38.43,18288,0
|
| 524 |
+
RSHO.US,D,20250613,000000,38,38.1455,37.6301,37.72,13024,0
|
| 525 |
+
RSHO.US,D,20250616,000000,38.08,38.392,38.03,38.11,58722,0
|
| 526 |
+
RSHO.US,D,20250617,000000,37.965,38.0678,37.63,37.63,10752,0
|
| 527 |
+
RSHO.US,D,20250618,000000,37.622,37.9944,37.62,37.67,10318,0
|
| 528 |
+
RSHO.US,D,20250620,000000,37.85,37.975,37.53,37.61,26955,0
|
| 529 |
+
RSHO.US,D,20250623,000000,37.655,38.04,37.49,38.04,10120,0
|
| 530 |
+
RSHO.US,D,20250624,000000,38.2386,38.83,38.12,38.8,14637,0
|
| 531 |
+
RSHO.US,D,20250625,000000,38.63,38.73,38.319,38.319,9869,0
|
| 532 |
+
RSHO.US,D,20250626,000000,38.455,38.99,38.45,38.99,9495,0
|
| 533 |
+
RSHO.US,D,20250627,000000,39.15,39.48,38.9861,39.29,15769,0
|
| 534 |
+
RSHO.US,D,20250630,000000,39.2235,39.35,39.1379,39.27,7241,0
|
| 535 |
+
RSHO.US,D,20250701,000000,39.1355,40,39.08,39.7153,9006,0
|
| 536 |
+
RSHO.US,D,20250702,000000,39.69,40.16,39.68,40.16,16595,0
|
| 537 |
+
RSHO.US,D,20250703,000000,40.33,40.45,40.33,40.39,8432,0
|
| 538 |
+
RSHO.US,D,20250707,000000,40.35,40.41,39.8296,39.93,7384,0
|
| 539 |
+
RSHO.US,D,20250708,000000,39.95,40.3044,39.94,40.24,23003,0
|
| 540 |
+
RSHO.US,D,20250709,000000,40.52,40.6,40.1,40.6,22017,0
|
| 541 |
+
RSHO.US,D,20250710,000000,40.72,41.24,40.56,41.04,11018,0
|
| 542 |
+
RSHO.US,D,20250711,000000,40.561,40.84,40.56,40.77,74579,0
|
| 543 |
+
RSHO.US,D,20250714,000000,40.64,40.859,40.44,40.664,17993,0
|
| 544 |
+
RSHO.US,D,20250715,000000,40.89,40.89,40.33,40.33,23867,0
|
| 545 |
+
RSHO.US,D,20250716,000000,40.44,40.59,39.85,40.49,28183,0
|
| 546 |
+
RSHO.US,D,20250717,000000,40.84,41.33,40.73,41.23,27433,0
|
| 547 |
+
RSHO.US,D,20250718,000000,41.3781,41.4,41.0401,41.12,45118,0
|
| 548 |
+
RSHO.US,D,20250721,000000,41.12,41.39,40.76,40.8,43846,0
|
| 549 |
+
RSHO.US,D,20250722,000000,40.68,41.27,40.68,41.2221,4936,0
|
| 550 |
+
RSHO.US,D,20250723,000000,41.56,41.8488,41.5249,41.8488,22082,0
|
| 551 |
+
RSHO.US,D,20250724,000000,41.65,41.91,41.61,41.845,35771,0
|
| 552 |
+
RSHO.US,D,20250725,000000,41.9564,42.31,41.83,42.31,22242,0
|
| 553 |
+
RSHO.US,D,20250728,000000,42.31,42.37,42.08,42.1192,14806,0
|
| 554 |
+
RSHO.US,D,20250729,000000,42.25,42.35,41.58,41.6418,49186,0
|
| 555 |
+
RSHO.US,D,20250730,000000,41.57,41.76,41.1296,41.2227,15177,0
|
| 556 |
+
RSHO.US,D,20250731,000000,41.54,41.6937,41.07,41.41,13207,0
|
| 557 |
+
RSHO.US,D,20250801,000000,40.34,40.87,40.13,40.7321,17755,0
|
| 558 |
+
RSHO.US,D,20250804,000000,41.0586,41.2482,41,41.24,11551,0
|
| 559 |
+
RSHO.US,D,20250805,000000,41.215,41.29,40.72,41.0848,11905,0
|
| 560 |
+
RSHO.US,D,20250806,000000,40.6201,41.09,40.52,40.6831,9225,0
|
| 561 |
+
RSHO.US,D,20250807,000000,41.19,41.26,40.715,40.9458,8022,0
|
| 562 |
+
RSHO.US,D,20250808,000000,41.16,41.28,40.94,41.0022,10226,0
|
| 563 |
+
RSHO.US,D,20250811,000000,40.91,40.98,40.7332,40.835,8730,0
|
| 564 |
+
RSHO.US,D,20250812,000000,40.9463,41.83,40.9463,41.83,12783,0
|
| 565 |
+
RSHO.US,D,20250813,000000,42.0829,42.4682,41.839,42.4682,7834,0
|
| 566 |
+
RSHO.US,D,20250814,000000,42.16,42.41,41.821,42.035,4798,0
|
| 567 |
+
RSHO.US,D,20250815,000000,41.668,42.03,41.462,41.462,12148,0
|
| 568 |
+
RSHO.US,D,20250818,000000,41.53,41.6863,41.4,41.6863,9325,0
|
| 569 |
+
RSHO.US,D,20250819,000000,41.7341,42.09,41.7,41.7942,7973,0
|
| 570 |
+
RSHO.US,D,20250820,000000,41.7868,41.86,41.2601,41.59,15892,0
|
| 571 |
+
RSHO.US,D,20250821,000000,41.4,41.4655,41.26,41.335,18754,0
|
| 572 |
+
RSHO.US,D,20250822,000000,42.3456,42.659,41.57,42.5187,7341,0
|
| 573 |
+
RSHO.US,D,20250825,000000,42.4495,42.47,42.3,42.3017,7118,0
|
| 574 |
+
RSHO.US,D,20250826,000000,42.22,42.623,42.22,42.6093,16303,0
|
| 575 |
+
RSHO.US,D,20250827,000000,42.4761,42.739,42.4761,42.6833,15931,0
|
| 576 |
+
RSHO.US,D,20250828,000000,42.77,42.77,42.56,42.6008,18845,0
|
| 577 |
+
RSHO.US,D,20250829,000000,42.46,42.51,41.9531,42.0377,8849,0
|
| 578 |
+
RSHO.US,D,20250902,000000,41.3,41.7499,41.3,41.7451,12865,0
|
| 579 |
+
RSHO.US,D,20250903,000000,41.7122,41.7122,41.2506,41.458,8814,0
|
| 580 |
+
RSHO.US,D,20250904,000000,41.63,42.15,41.58,42.15,8859,0
|
| 581 |
+
RSHO.US,D,20250905,000000,42.51,42.51,41.9,42.2362,9602,0
|
| 582 |
+
RSHO.US,D,20250908,000000,42.28,42.393,42.1776,42.3885,4180,0
|
| 583 |
+
RSHO.US,D,20250909,000000,42.2,42.32,41.68,41.97,12151,0
|
| 584 |
+
RSHO.US,D,20250910,000000,42.25,42.58,42.08,42.265,15210,0
|
| 585 |
+
RSHO.US,D,20250911,000000,42.67,42.9899,42.42,42.935,8382,0
|
| 586 |
+
RSHO.US,D,20250912,000000,42.67,42.81,42.4445,42.4445,7129,0
|
| 587 |
+
RSHO.US,D,20250915,000000,42.5504,42.83,42.55,42.6931,7254,0
|
| 588 |
+
RSHO.US,D,20250916,000000,42.7,42.73,42.2136,42.5718,14046,0
|
| 589 |
+
RSHO.US,D,20250917,000000,42.68,43,42.0709,42.29,7690,0
|
| 590 |
+
RSHO.US,D,20250918,000000,42.6152,43.1199,42.48,43.06,7930,0
|
| 591 |
+
RSHO.US,D,20250919,000000,42.69,43.14,42.69,42.81,5786,0
|
| 592 |
+
RSHO.US,D,20250922,000000,42.77,43.147,42.56,43.1398,18107,0
|
| 593 |
+
RSHO.US,D,20250923,000000,43.49,43.53,42.79,42.8953,8543,0
|
| 594 |
+
RSHO.US,D,20250924,000000,42.842,42.91,42.42,42.4253,7264,0
|
| 595 |
+
RSHO.US,D,20250925,000000,41.945,42.089,41.795,42.0521,10493,0
|
| 596 |
+
RSHO.US,D,20250926,000000,42.3923,42.59,42.13,42.5688,11110,0
|
| 597 |
+
RSHO.US,D,20250929,000000,42.78,42.8,42.48,42.67,23546,0
|
| 598 |
+
RSHO.US,D,20250930,000000,42.68,42.995,42.63,42.995,14419,0
|
| 599 |
+
RSHO.US,D,20251001,000000,42.84,43.1776,42.84,43.1182,7001,0
|
| 600 |
+
RSHO.US,D,20251002,000000,43.2,43.38,43.0523,43.3105,7893,0
|
| 601 |
+
RSHO.US,D,20251003,000000,43.358,43.73,43.358,43.4343,17288,0
|
| 602 |
+
RSHO.US,D,20251006,000000,43.699,43.8082,43.6301,43.7299,10957,0
|
| 603 |
+
RSHO.US,D,20251007,000000,43.85,43.85,42.922,43.0692,7431,0
|
| 604 |
+
RSHO.US,D,20251008,000000,43.2917,43.66,43.205,43.59,15438,0
|
| 605 |
+
RSHO.US,D,20251009,000000,43.7,43.7,42.955,43.02,13279,0
|
| 606 |
+
RSHO.US,D,20251010,000000,43.219,43.219,41.7012,41.7012,21404,0
|
| 607 |
+
RSHO.US,D,20251013,000000,42.18,42.58,42.17,42.375,29651,0
|
| 608 |
+
RSHO.US,D,20251014,000000,41.949,43.19,41.86,42.9937,22261,0
|
| 609 |
+
RSHO.US,D,20251015,000000,43.4,43.4359,42.8068,43.1167,10991,0
|
| 610 |
+
RSHO.US,D,20251016,000000,43.289,43.37,42.7608,42.9905,11780,0
|
| 611 |
+
RSHO.US,D,20251017,000000,43.08,43.08,42.5936,42.8917,8187,0
|
| 612 |
+
RSHO.US,D,20251020,000000,43.26,43.64,43.26,43.59,14594,0
|
| 613 |
+
RSHO.US,D,20251021,000000,43.48,44.07,43.46,43.9037,51688,0
|
| 614 |
+
RSHO.US,D,20251022,000000,43.9,43.92,42.92,42.9447,22851,0
|
| 615 |
+
RSHO.US,D,20251023,000000,43.7258,44.0887,43.28,44.0887,10907,0
|
| 616 |
+
RSHO.US,D,20251024,000000,44.55,44.61,44.48,44.4907,17434,0
|
| 617 |
+
RSHO.US,D,20251027,000000,44.8,44.8592,44.51,44.6698,9315,0
|
| 618 |
+
RSHO.US,D,20251028,000000,44.78,44.95,44.59,44.665,10040,0
|
| 619 |
+
RSHO.US,D,20251029,000000,44.89,45.58,44.78,45.12,15183,0
|
| 620 |
+
RSHO.US,D,20251030,000000,44.5269,44.865,44,44.075,8846,0
|
| 621 |
+
RSHO.US,D,20251031,000000,44.0678,44.24,43.99,44.1902,4437,0
|
| 622 |
+
RSHO.US,D,20251103,000000,43.89,44.18,43.614,43.8134,14039,0
|
| 623 |
+
RSHO.US,D,20251104,000000,43.14,43.46,43.01,43.2786,6642,0
|
| 624 |
+
RSHO.US,D,20251105,000000,43.5,44.0455,43.25,43.8254,7147,0
|
| 625 |
+
RSHO.US,D,20251106,000000,44.04,44.07,43.64,43.6682,6242,0
|
| 626 |
+
RSHO.US,D,20251107,000000,43.0349,43.63,42.994,43.6168,20747,0
|
| 627 |
+
RSHO.US,D,20251110,000000,44.12,44.34,43.6155,44.1791,12377,0
|
| 628 |
+
RSHO.US,D,20251111,000000,44.14,44.18,43.95,44.0187,12987,0
|
| 629 |
+
RSHO.US,D,20251112,000000,44.4699,44.48,44.11,44.2,19399,0
|
| 630 |
+
RSHO.US,D,20251113,000000,44.2,44.22,42.92,43.0949,15705,0
|
| 631 |
+
RSHO.US,D,20251114,000000,42.535,43.167,42.5,42.865,16309,0
|
| 632 |
+
RSHO.US,D,20251117,000000,42.7652,42.86,41.9848,42.1209,12133,0
|
| 633 |
+
RSHO.US,D,20251118,000000,41.85,42.11,41.64,41.9265,7187,0
|
| 634 |
+
RSHO.US,D,20251119,000000,41.84,42.26,41.65,41.815,10476,0
|
| 635 |
+
RSHO.US,D,20251120,000000,42.53,42.6345,41.3395,41.3395,7729,0
|
| 636 |
+
RSHO.US,D,20251121,000000,41.6065,42.26,41.54,42.0108,39758,0
|
| 637 |
+
RSHO.US,D,20251124,000000,42.15,42.82,42.11,42.7669,49529,0
|
| 638 |
+
RSHO.US,D,20251125,000000,42.95,43.5231,42.785,43.5231,11346,0
|
| 639 |
+
RSHO.US,D,20251126,000000,43.7524,44.27,43.59,44.012,12717,0
|
| 640 |
+
RSHO.US,D,20251128,000000,44.13,44.25,44.13,44.1838,3155,0
|
| 641 |
+
RSHO.US,D,20251201,000000,43.85,44.1155,43.6257,43.6257,5649,0
|
| 642 |
+
RSHO.US,D,20251202,000000,43.75,43.9571,43.6364,43.8613,4019,0
|
| 643 |
+
RSHO.US,D,20251203,000000,43.71,44.46,43.71,44.4205,10225,0
|
| 644 |
+
RSHO.US,D,20251204,000000,44.46,44.9235,44.4,44.7229,5408,0
|
| 645 |
+
RSHO.US,D,20251205,000000,44.616,44.93,44.616,44.7357,9700,0
|
| 646 |
+
RSHO.US,D,20251208,000000,44.7195,45.05,44.56,44.612,5694,0
|
| 647 |
+
RSHO.US,D,20251209,000000,44.65,44.77,44.277,44.277,25284,0
|
| 648 |
+
RSHO.US,D,20251210,000000,44.44,45.6,44.28,45.6,7845,0
|
| 649 |
+
RSHO.US,D,20251211,000000,45.52,46.2,45.44,46.123,14268,0
|
| 650 |
+
RSHO.US,D,20251212,000000,46.08,46.17,44.91,44.93,11699,0
|
| 651 |
+
RSHO.US,D,20251215,000000,45.0832,45.41,44.84,44.8635,15428,0
|
| 652 |
+
RSHO.US,D,20251216,000000,44.99,45.03,44.5719,44.87,15732,0
|
| 653 |
+
RSHO.US,D,20251217,000000,44.75,44.9,43.7487,43.853,8435,0
|
| 654 |
+
RSHO.US,D,20251218,000000,44.5099,44.7184,44.24,44.38,15145,0
|
| 655 |
+
RSHO.US,D,20251219,000000,44.61,44.8,44.47,44.76,17042,0
|
| 656 |
+
RSHO.US,D,20251222,000000,45.035,45.299,44.89,45.2,77159,0
|
| 657 |
+
RSHO.US,D,20251223,000000,45.1645,45.38,45.0261,45.2708,12306,0
|
| 658 |
+
RSHO.US,D,20251224,000000,45.1701,45.38,45.1701,45.36,6732,0
|
| 659 |
+
RSHO.US,D,20251226,000000,45.25,45.41,45.1,45.41,7379,0
|
| 660 |
+
RSHO.US,D,20251229,000000,45.32,45.32,44.98,45.1,8442,0
|
| 661 |
+
RSHO.US,D,20251230,000000,44.92,45.09,44.777,44.777,3906,0
|
| 662 |
+
RSHO.US,D,20251231,000000,44.59,44.79,44.34,44.34,5383,0
|
| 663 |
+
RSHO.US,D,20260102,000000,44.88,45.44,44.5,45.42,24061,0
|
| 664 |
+
RSHO.US,D,20260105,000000,45.605,46.51,45.605,46.147,42149,0
|
| 665 |
+
RSHO.US,D,20260106,000000,45.69,46.9685,45.58,46.88,16122,0
|
| 666 |
+
RSHO.US,D,20260107,000000,46.9,46.9,45.7801,45.883,22701,0
|
| 667 |
+
RSHO.US,D,20260108,000000,45.81,46.3147,45.81,46.2,27307,0
|
| 668 |
+
RSHO.US,D,20260109,000000,46.7599,47.16,46.57,47.03,47616,0
|
| 669 |
+
RSHO.US,D,20260112,000000,46.9895,47.52,46.9895,47.46,22556,0
|
| 670 |
+
RSHO.US,D,20260113,000000,47.7999,47.918,47.55,47.69,30201,0
|
| 671 |
+
RSHO.US,D,20260114,000000,47.71,47.7938,47.165,47.58,33467,0
|
| 672 |
+
RSHO.US,D,20260115,000000,48.18,48.46,47.9,48.31,380410,0
|
| 673 |
+
RSHO.US,D,20260116,000000,48.4414,48.67,47.31,48.4453,31252,0
|
| 674 |
+
RSHO.US,D,20260120,000000,47.69,47.834,47.34,47.51,27211,0
|
| 675 |
+
RSHO.US,D,20260121,000000,48.0202,48.745,47.942,48.67,30322,0
|
| 676 |
+
RSHO.US,D,20260122,000000,49.24,49.24,48.68,48.91,25818,0
|
| 677 |
+
RSHO.US,D,20260123,000000,48.9,48.9,48.0953,48.1872,13335,0
|
| 678 |
+
RSHO.US,D,20260126,000000,48.13,48.5199,48.13,48.4116,11271,0
|
| 679 |
+
RSHO.US,D,20260127,000000,48.305,48.515,48.26,48.417,14384,0
|
| 680 |
+
RSHO.US,D,20260128,000000,48.26,48.5,47.84,48,13207,0
|
| 681 |
+
RSHO.US,D,20260129,000000,48.78,49.2,48.31,49.1,84552,0
|
| 682 |
+
RSHO.US,D,20260130,000000,48.65,49.12,48.28,48.5757,77899,0
|
| 683 |
+
RSHO.US,D,20260202,000000,48.8,49.75,48.42,49.71,46800,0
|
| 684 |
+
RSHO.US,D,20260203,000000,50.03,50.8594,49.85,50.52,27472,0
|
| 685 |
+
RSHO.US,D,20260204,000000,51.17,52.4554,50.84,51.96,28487,0
|
| 686 |
+
RSHO.US,D,20260205,000000,51.25,51.78,50.96,51.6,54714,0
|
| 687 |
+
RSHO.US,D,20260206,000000,52.15,53.59,52.11,53.42,52240,0
|
| 688 |
+
RSHO.US,D,20260209,000000,53.445,53.92,53.2125,53.55,74347,0
|
| 689 |
+
RSHO.US,D,20260210,000000,53.48,54.049,53.36,53.76,44336,0
|
| 690 |
+
RSHO.US,D,20260211,000000,54.75,55.2885,54.11,54.5497,133104,0
|
| 691 |
+
RSHO.US,D,20260212,000000,55.6,56.5946,54.53,54.61,114314,0
|
| 692 |
+
RSHO.US,D,20260213,000000,54.6,55.93,54.34,55.5,96520,0
|
| 693 |
+
RSHO.US,D,20260217,000000,55.17,55.17,54.4601,54.89,71694,0
|
| 694 |
+
RSHO.US,D,20260218,000000,54.9,55.35,54.365,54.59,79819,0
|
daily/us/nyse etfs/2/slyv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/spy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/spyg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/tbjl.us.txt
ADDED
|
@@ -0,0 +1,1372 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
TBJL.US,D,20200819,000000,26.48,26.48,24.8259,24.8259,97228,0
|
| 3 |
+
TBJL.US,D,20200820,000000,24.8724,24.96,24.8352,24.8352,4025,0
|
| 4 |
+
TBJL.US,D,20200821,000000,24.91,25.01,24.826,25.01,1675,0
|
| 5 |
+
TBJL.US,D,20200824,000000,25.08,25.09,25.02,25.02,7680,0
|
| 6 |
+
TBJL.US,D,20200825,000000,25.06,25.06,24.93,24.93,2051,0
|
| 7 |
+
TBJL.US,D,20200826,000000,25,25,24.86,24.9,744,0
|
| 8 |
+
TBJL.US,D,20200827,000000,24.91,24.91,24.6471,24.6471,6328,0
|
| 9 |
+
TBJL.US,D,20200828,000000,24.65,24.665,24.65,24.665,2990,0
|
| 10 |
+
TBJL.US,D,20200831,000000,24.89,24.89,24.7,24.7,20010,0
|
| 11 |
+
TBJL.US,D,20200901,000000,24.7775,24.87,24.7775,24.8699,1063,0
|
| 12 |
+
TBJL.US,D,20200902,000000,24.9,24.96,24.9,24.96,1092,0
|
| 13 |
+
TBJL.US,D,20200903,000000,24.98,25.05,24.9456,24.9456,5625,0
|
| 14 |
+
TBJL.US,D,20200904,000000,25.09,25.09,24.725,24.725,27290,0
|
| 15 |
+
TBJL.US,D,20200908,000000,24.7889,24.7889,24.7889,24.7889,89,0
|
| 16 |
+
TBJL.US,D,20200909,000000,24.7,24.7905,24.635,24.635,3972,0
|
| 17 |
+
TBJL.US,D,20200910,000000,24.59,24.6962,24.56,24.6962,5895,0
|
| 18 |
+
TBJL.US,D,20200911,000000,24.75,24.75,24.75,24.75,1,0
|
| 19 |
+
TBJL.US,D,20200914,000000,24.82,24.8646,24.795,24.8646,2211,0
|
| 20 |
+
TBJL.US,D,20200915,000000,24.91,24.91,24.85,24.85,2145,0
|
| 21 |
+
TBJL.US,D,20200916,000000,24.88,24.92,24.8794,24.9056,12478,0
|
| 22 |
+
TBJL.US,D,20200917,000000,24.8,25,24.7985,24.9879,3576,0
|
| 23 |
+
TBJL.US,D,20200918,000000,24.96,24.99,24.9011,24.9011,2283,0
|
| 24 |
+
TBJL.US,D,20200921,000000,24.9999,24.9999,24.9753,24.9753,525,0
|
| 25 |
+
TBJL.US,D,20200922,000000,24.86,24.915,24.86,24.915,7816,0
|
| 26 |
+
TBJL.US,D,20200923,000000,24.9,24.935,24.9,24.935,4749,0
|
| 27 |
+
TBJL.US,D,20200924,000000,24.9486,24.9486,24.9486,24.9486,6,0
|
| 28 |
+
TBJL.US,D,20200925,000000,25.17,25.17,24.9401,24.9401,4114,0
|
| 29 |
+
TBJL.US,D,20200928,000000,24.99,25.005,24.99,25.005,613,0
|
| 30 |
+
TBJL.US,D,20200929,000000,24.9099,24.9636,24.9089,24.9636,1944,0
|
| 31 |
+
TBJL.US,D,20200930,000000,24.89,24.9,24.8501,24.8501,1828,0
|
| 32 |
+
TBJL.US,D,20201001,000000,24.84,24.84,24.84,24.84,1,0
|
| 33 |
+
TBJL.US,D,20201002,000000,24.8241,24.8417,24.8241,24.8417,152,0
|
| 34 |
+
TBJL.US,D,20201005,000000,24.8,24.8,24.62,24.655,2922,0
|
| 35 |
+
TBJL.US,D,20201006,000000,24.65,24.7352,24.65,24.7352,245,0
|
| 36 |
+
TBJL.US,D,20201007,000000,24.5907,24.5907,24.5907,24.5907,151,0
|
| 37 |
+
TBJL.US,D,20201008,000000,24.6513,24.675,24.6513,24.675,711,0
|
| 38 |
+
TBJL.US,D,20201009,000000,24.7293,24.7293,24.63,24.63,3958,0
|
| 39 |
+
TBJL.US,D,20201012,000000,24.6623,24.68,24.64,24.68,622,0
|
| 40 |
+
TBJL.US,D,20201013,000000,24.7399,24.74,24.6848,24.6848,600,0
|
| 41 |
+
TBJL.US,D,20201014,000000,24.7,24.74,24.7,24.7,1646,0
|
| 42 |
+
TBJL.US,D,20201015,000000,24.75,24.77,24.7493,24.7493,536,0
|
| 43 |
+
TBJL.US,D,20201016,000000,24.75,24.75,24.75,24.75,25,0
|
| 44 |
+
TBJL.US,D,20201019,000000,24.74,24.79,24.7088,24.7088,528,0
|
| 45 |
+
TBJL.US,D,20201020,000000,24.66,24.66,24.5564,24.5564,150,0
|
| 46 |
+
TBJL.US,D,20201021,000000,24.6073,24.6073,24.6073,24.6073,20,0
|
| 47 |
+
TBJL.US,D,20201022,000000,24.5,24.5,24.435,24.435,608,0
|
| 48 |
+
TBJL.US,D,20201023,000000,24.4,24.4,24.36,24.36,216,0
|
| 49 |
+
TBJL.US,D,20201026,000000,23,24.5425,23,24.5425,2530,0
|
| 50 |
+
TBJL.US,D,20201027,000000,24.59,24.59,24.59,24.59,148,0
|
| 51 |
+
TBJL.US,D,20201028,000000,24.6346,24.6346,24.6346,24.6346,4,0
|
| 52 |
+
TBJL.US,D,20201029,000000,24.515,24.515,24.515,24.515,64,0
|
| 53 |
+
TBJL.US,D,20201030,000000,24.4152,24.4152,24.3618,24.3618,332,0
|
| 54 |
+
TBJL.US,D,20201102,000000,24.43,24.4685,24.355,24.355,769,0
|
| 55 |
+
TBJL.US,D,20201103,000000,24.4525,24.4525,24.4525,24.4525,1,0
|
| 56 |
+
TBJL.US,D,20201104,000000,24.64,24.69,24.6273,24.6273,1460,0
|
| 57 |
+
TBJL.US,D,20201105,000000,24.77,24.8402,24.7317,24.8402,1504,0
|
| 58 |
+
TBJL.US,D,20201106,000000,24.72,24.72,24.647,24.647,205,0
|
| 59 |
+
TBJL.US,D,20201109,000000,24.3597,24.3597,24.3597,24.3597,1,0
|
| 60 |
+
TBJL.US,D,20201110,000000,24.405,24.405,24.2893,24.2893,592,0
|
| 61 |
+
TBJL.US,D,20201111,000000,24.45,24.45,24.39,24.39,255,0
|
| 62 |
+
TBJL.US,D,20201112,000000,24.5,24.98,24.5,24.5292,2511,0
|
| 63 |
+
TBJL.US,D,20201113,000000,24.575,24.575,24.575,24.575,7,0
|
| 64 |
+
TBJL.US,D,20201116,000000,24.84,24.84,24.63,24.63,1662,0
|
| 65 |
+
TBJL.US,D,20201117,000000,24.73,24.73,24.7,24.7,256,0
|
| 66 |
+
TBJL.US,D,20201118,000000,24.645,24.645,24.645,24.645,7,0
|
| 67 |
+
TBJL.US,D,20201119,000000,24.785,24.785,24.785,24.785,7,0
|
| 68 |
+
TBJL.US,D,20201120,000000,24.78,24.91,24.78,24.8703,495,0
|
| 69 |
+
TBJL.US,D,20201123,000000,24.88,24.88,24.88,24.88,7,0
|
| 70 |
+
TBJL.US,D,20201124,000000,24.7399,24.7399,24.54,24.5794,59973,0
|
| 71 |
+
TBJL.US,D,20201125,000000,24.62,24.62,24.62,24.62,1,0
|
| 72 |
+
TBJL.US,D,20201127,000000,24.72,24.72,24.72,24.72,1,0
|
| 73 |
+
TBJL.US,D,20201130,000000,24.42,24.81,24.42,24.6698,4154,0
|
| 74 |
+
TBJL.US,D,20201201,000000,24.5,24.5724,24.5,24.547,917,0
|
| 75 |
+
TBJL.US,D,20201202,000000,24.49,24.51,24.43,24.5021,1087,0
|
| 76 |
+
TBJL.US,D,20201203,000000,24.5,24.605,24.5,24.565,2972,0
|
| 77 |
+
TBJL.US,D,20201204,000000,24.4,24.5,24.345,24.345,876,0
|
| 78 |
+
TBJL.US,D,20201207,000000,24.4705,24.4705,24.4705,24.4705,104,0
|
| 79 |
+
TBJL.US,D,20201208,000000,24.5,24.5099,24.5,24.5099,947,0
|
| 80 |
+
TBJL.US,D,20201209,000000,24.4303,24.6,24.37,24.5452,3406,0
|
| 81 |
+
TBJL.US,D,20201210,000000,24.5,24.6409,24.4411,24.4411,308,0
|
| 82 |
+
TBJL.US,D,20201211,000000,25.12,25.12,24.59,24.7151,1359,0
|
| 83 |
+
TBJL.US,D,20201214,000000,24.621,24.621,24.595,24.595,100,0
|
| 84 |
+
TBJL.US,D,20201215,000000,24.5452,24.5452,24.5452,24.5452,8,0
|
| 85 |
+
TBJL.US,D,20201216,000000,24.53,24.598,24.5,24.5509,631,0
|
| 86 |
+
TBJL.US,D,20201217,000000,24.42,24.4496,24.39,24.4496,733,0
|
| 87 |
+
TBJL.US,D,20201218,000000,24.505,24.56,24.45,24.45,708,0
|
| 88 |
+
TBJL.US,D,20201221,000000,24.37,24.49,24.37,24.49,213,0
|
| 89 |
+
TBJL.US,D,20201222,000000,24.44,24.64,24.44,24.5896,1600,0
|
| 90 |
+
TBJL.US,D,20201223,000000,24.49,24.55,24.49,24.515,885,0
|
| 91 |
+
TBJL.US,D,20201224,000000,24.53,24.53,24.53,24.53,25,0
|
| 92 |
+
TBJL.US,D,20201228,000000,24.62,24.62,24.35,24.4394,3885,0
|
| 93 |
+
TBJL.US,D,20201229,000000,24.5499,24.55,24.4548,24.4548,2510,0
|
| 94 |
+
TBJL.US,D,20201230,000000,24.54,24.58,24.4898,24.4898,1077,0
|
| 95 |
+
TBJL.US,D,20201231,000000,24.54,24.5897,24.54,24.5897,454,0
|
| 96 |
+
TBJL.US,D,20210104,000000,24.531,24.6382,24.531,24.6382,584,0
|
| 97 |
+
TBJL.US,D,20210105,000000,24.59,24.59,24.54,24.54,377,0
|
| 98 |
+
TBJL.US,D,20210106,000000,24.5,24.5,24.2125,24.2463,1784,0
|
| 99 |
+
TBJL.US,D,20210107,000000,24.165,24.2199,24.11,24.155,2430,0
|
| 100 |
+
TBJL.US,D,20210108,000000,24.17,24.21,24.17,24.21,467,0
|
| 101 |
+
TBJL.US,D,20210111,000000,24.02,24.1352,24.02,24.1352,523,0
|
| 102 |
+
TBJL.US,D,20210112,000000,24.08,24.08,24.075,24.075,344,0
|
| 103 |
+
TBJL.US,D,20210113,000000,24.12,24.26,24.12,24.225,2073,0
|
| 104 |
+
TBJL.US,D,20210114,000000,24.156,24.156,24.03,24.0555,2311,0
|
| 105 |
+
TBJL.US,D,20210115,000000,24.18,24.18,24.145,24.145,463,0
|
| 106 |
+
TBJL.US,D,20210119,000000,24.1,24.155,24.1,24.155,91091,0
|
| 107 |
+
TBJL.US,D,20210120,000000,24.17,24.17,24.17,24.17,2,0
|
| 108 |
+
TBJL.US,D,20210121,000000,24.19,24.19,24.115,24.115,2070,0
|
| 109 |
+
TBJL.US,D,20210122,000000,24.16,24.235,24.1526,24.1526,1232,0
|
| 110 |
+
TBJL.US,D,20210125,000000,24.13,24.16,24.0909,24.0909,1715,0
|
| 111 |
+
TBJL.US,D,20210126,000000,24.15,24.26,24.15,24.18,9846,0
|
| 112 |
+
TBJL.US,D,20210127,000000,24.2239,24.2239,24.2239,24.2239,65,0
|
| 113 |
+
TBJL.US,D,20210128,000000,24.13,24.23,24.07,24.2,1849,0
|
| 114 |
+
TBJL.US,D,20210129,000000,24.15,24.1828,24.15,24.1578,230,0
|
| 115 |
+
TBJL.US,D,20210202,000000,24.225,24.225,24.225,24.225,43,0
|
| 116 |
+
TBJL.US,D,20210203,000000,24.14,24.14,24.1399,24.1399,910,0
|
| 117 |
+
TBJL.US,D,20210204,000000,24.1,24.1,23.95,24.0164,2205,0
|
| 118 |
+
TBJL.US,D,20210205,000000,23.9,23.9,23.8948,23.8948,440,0
|
| 119 |
+
TBJL.US,D,20210208,000000,23.91,23.9499,23.87,23.89,4127,0
|
| 120 |
+
TBJL.US,D,20210209,000000,23.97,23.97,23.9648,23.9648,381,0
|
| 121 |
+
TBJL.US,D,20210210,000000,23.8301,23.955,23.8301,23.955,756,0
|
| 122 |
+
TBJL.US,D,20210211,000000,23.9784,23.9784,23.9784,23.9784,9,0
|
| 123 |
+
TBJL.US,D,20210212,000000,23.91,23.91,23.795,23.795,584,0
|
| 124 |
+
TBJL.US,D,20210216,000000,23.5701,23.5701,23.555,23.5552,666,0
|
| 125 |
+
TBJL.US,D,20210217,000000,23.63,23.6665,23.52,23.6196,3034,0
|
| 126 |
+
TBJL.US,D,20210218,000000,23.585,23.585,23.585,23.585,4,0
|
| 127 |
+
TBJL.US,D,20210219,000000,23.3799,23.3799,23.32,23.32,256,0
|
| 128 |
+
TBJL.US,D,20210222,000000,23.2748,23.2748,23.2748,23.2748,4,0
|
| 129 |
+
TBJL.US,D,20210223,000000,23.255,23.255,23.12,23.16,1016,0
|
| 130 |
+
TBJL.US,D,20210224,000000,23.04,23.04,22.95,23.0149,1844,0
|
| 131 |
+
TBJL.US,D,20210225,000000,22.7,22.77,22.7,22.7225,1485,0
|
| 132 |
+
TBJL.US,D,20210226,000000,22.97,23.4,22.97,23.4,607,0
|
| 133 |
+
TBJL.US,D,20210301,000000,23.13,23.1512,23.13,23.1512,543,0
|
| 134 |
+
TBJL.US,D,20210302,000000,23.13,23.187,23.13,23.187,2452,0
|
| 135 |
+
TBJL.US,D,20210303,000000,23.0511,23.0511,23.0511,23.0511,1,0
|
| 136 |
+
TBJL.US,D,20210304,000000,22.99,22.99,22.7734,22.7734,819,0
|
| 137 |
+
TBJL.US,D,20210305,000000,22.9068,22.9068,22.8516,22.8516,446,0
|
| 138 |
+
TBJL.US,D,20210308,000000,22.8145,22.8145,22.8145,22.8145,93,0
|
| 139 |
+
TBJL.US,D,20210309,000000,22.91,22.95,22.91,22.945,3663,0
|
| 140 |
+
TBJL.US,D,20210310,000000,23.045,23.045,23.045,23.045,1,0
|
| 141 |
+
TBJL.US,D,20210311,000000,22.993,22.9978,22.957,22.9978,1490,0
|
| 142 |
+
TBJL.US,D,20210312,000000,22.77,22.77,22.4301,22.55,2132,0
|
| 143 |
+
TBJL.US,D,20210315,000000,22.6581,22.6581,22.6581,22.6581,8,0
|
| 144 |
+
TBJL.US,D,20210316,000000,22.7,22.7399,22.54,22.54,1850,0
|
| 145 |
+
TBJL.US,D,20210317,000000,22.4526,22.4526,22.4526,22.4526,2,0
|
| 146 |
+
TBJL.US,D,20210318,000000,22.3002,22.3002,22.3002,22.3002,880,0
|
| 147 |
+
TBJL.US,D,20210319,000000,22.265,22.3,22.22,22.3,1960,0
|
| 148 |
+
TBJL.US,D,20210322,000000,22.48,22.645,22.48,22.645,265,0
|
| 149 |
+
TBJL.US,D,20210323,000000,22.9,23,22.68,22.7951,2296,0
|
| 150 |
+
TBJL.US,D,20210324,000000,23.35,23.35,22.83,22.9354,1508,0
|
| 151 |
+
TBJL.US,D,20210325,000000,22.7193,22.7193,22.7193,22.7193,93,0
|
| 152 |
+
TBJL.US,D,20210326,000000,22.78,22.7949,22.77,22.7949,203,0
|
| 153 |
+
TBJL.US,D,20210329,000000,22.556,22.556,22.556,22.556,1,0
|
| 154 |
+
TBJL.US,D,20210330,000000,22.68,22.75,22.6498,22.7466,2804,0
|
| 155 |
+
TBJL.US,D,20210331,000000,22.65,22.65,22.38,22.565,5294,0
|
| 156 |
+
TBJL.US,D,20210401,000000,22.7901,22.8,22.74,22.798,1098,0
|
| 157 |
+
TBJL.US,D,20210405,000000,22.7835,22.7835,22.7835,22.7835,17,0
|
| 158 |
+
TBJL.US,D,20210406,000000,22.9069,22.9069,22.9069,22.9069,4,0
|
| 159 |
+
TBJL.US,D,20210407,000000,22.7943,22.7943,22.7943,22.7943,1,0
|
| 160 |
+
TBJL.US,D,20210408,000000,22.83,22.89,22.83,22.89,122,0
|
| 161 |
+
TBJL.US,D,20210409,000000,22.761,22.8598,22.761,22.8598,256,0
|
| 162 |
+
TBJL.US,D,20210412,000000,22.8432,22.8432,22.8432,22.8432,14,0
|
| 163 |
+
TBJL.US,D,20210413,000000,22.86,22.8901,22.69,22.86,2300,0
|
| 164 |
+
TBJL.US,D,20210414,000000,22.97,22.99,22.97,22.976,2201,0
|
| 165 |
+
TBJL.US,D,20210415,000000,23.05,23.27,23.05,23.2111,66005,0
|
| 166 |
+
TBJL.US,D,20210416,000000,23.0639,23.0639,23.0639,23.0639,58,0
|
| 167 |
+
TBJL.US,D,20210419,000000,23.0039,23.0039,23.0039,23.0039,1,0
|
| 168 |
+
TBJL.US,D,20210420,000000,23.0789,23.0789,23.0789,23.0789,1,0
|
| 169 |
+
TBJL.US,D,20210421,000000,23,23.035,23,23.035,252,0
|
| 170 |
+
TBJL.US,D,20210422,000000,23.2,23.2,23.2,23.2,1,0
|
| 171 |
+
TBJL.US,D,20210423,000000,23.25,23.25,23.2101,23.2101,1041,0
|
| 172 |
+
TBJL.US,D,20210426,000000,23.2098,23.2098,23.2098,23.2098,1,0
|
| 173 |
+
TBJL.US,D,20210427,000000,23.17,23.17,23.0326,23.0326,1976,0
|
| 174 |
+
TBJL.US,D,20210428,000000,22.975,22.975,22.975,22.975,92,0
|
| 175 |
+
TBJL.US,D,20210429,000000,22.85,22.905,22.78,22.905,2373,0
|
| 176 |
+
TBJL.US,D,20210430,000000,22.9862,22.9862,22.9862,22.9862,4,0
|
| 177 |
+
TBJL.US,D,20210503,000000,22.9999,23.04,22.9893,22.9893,964,0
|
| 178 |
+
TBJL.US,D,20210504,000000,23.1,23.12,23.05,23.0968,3333,0
|
| 179 |
+
TBJL.US,D,20210505,000000,23.14,23.143,23.0735,23.0735,800,0
|
| 180 |
+
TBJL.US,D,20210506,000000,23.2384,23.2384,23.2384,23.2384,7,0
|
| 181 |
+
TBJL.US,D,20210507,000000,23.1507,23.1507,23.1507,23.1507,11,0
|
| 182 |
+
TBJL.US,D,20210510,000000,22.9912,22.9912,22.9912,22.9912,6,0
|
| 183 |
+
TBJL.US,D,20210511,000000,22.73,22.743,22.73,22.743,938,0
|
| 184 |
+
TBJL.US,D,20210512,000000,22.641,22.6619,22.56,22.6287,782,0
|
| 185 |
+
TBJL.US,D,20210513,000000,22.6657,22.6657,22.6657,22.6657,2,0
|
| 186 |
+
TBJL.US,D,20210514,000000,22.7966,22.7966,22.7966,22.7966,1,0
|
| 187 |
+
TBJL.US,D,20210517,000000,22.77,22.77,22.69,22.7279,672,0
|
| 188 |
+
TBJL.US,D,20210518,000000,22.699,22.699,22.699,22.699,54,0
|
| 189 |
+
TBJL.US,D,20210519,000000,22.7331,22.7331,22.7331,22.7331,175,0
|
| 190 |
+
TBJL.US,D,20210520,000000,22.8864,22.8864,22.8864,22.8864,43,0
|
| 191 |
+
TBJL.US,D,20210521,000000,22.9544,22.9544,22.9544,22.9544,1,0
|
| 192 |
+
TBJL.US,D,20210524,000000,23.0239,23.0239,23.0239,23.0239,3,0
|
| 193 |
+
TBJL.US,D,20210525,000000,23.2312,23.2312,23.2312,23.2312,40,0
|
| 194 |
+
TBJL.US,D,20210526,000000,23.2087,23.2087,23.2087,23.2087,1,0
|
| 195 |
+
TBJL.US,D,20210527,000000,23.1062,23.1062,23.1062,23.1062,1,0
|
| 196 |
+
TBJL.US,D,20210528,000000,23.1016,23.1016,23.1016,23.1016,13,0
|
| 197 |
+
TBJL.US,D,20210601,000000,23,23,22.88,22.9585,15909,0
|
| 198 |
+
TBJL.US,D,20210602,000000,23.1358,23.1358,23.1358,23.1358,1,0
|
| 199 |
+
TBJL.US,D,20210603,000000,23.033,23.033,23.033,23.033,3,0
|
| 200 |
+
TBJL.US,D,20210604,000000,23.305,23.305,23.305,23.305,2,0
|
| 201 |
+
TBJL.US,D,20210607,000000,23.295,23.295,23.295,23.295,25,0
|
| 202 |
+
TBJL.US,D,20210608,000000,23.405,23.405,23.405,23.405,10,0
|
| 203 |
+
TBJL.US,D,20210609,000000,23.575,23.575,23.575,23.575,1,0
|
| 204 |
+
TBJL.US,D,20210610,000000,23.53,23.6654,23.53,23.6654,500,0
|
| 205 |
+
TBJL.US,D,20210611,000000,23.705,23.705,23.705,23.705,1,0
|
| 206 |
+
TBJL.US,D,20210614,000000,23.48,23.48,23.43,23.455,711,0
|
| 207 |
+
TBJL.US,D,20210615,000000,23.495,23.495,23.495,23.495,1,0
|
| 208 |
+
TBJL.US,D,20210616,000000,23.4634,23.4634,23.4634,23.4634,1,0
|
| 209 |
+
TBJL.US,D,20210617,000000,23.565,23.7935,23.56,23.7935,700,0
|
| 210 |
+
TBJL.US,D,20210618,000000,24.1822,24.1822,24.1822,24.1822,5,0
|
| 211 |
+
TBJL.US,D,20210621,000000,23.89,23.89,23.746,23.746,1555,0
|
| 212 |
+
TBJL.US,D,20210622,000000,23.8,23.8,23.8,23.8,53,0
|
| 213 |
+
TBJL.US,D,20210623,000000,23.8,23.8,23.8,23.8,1,0
|
| 214 |
+
TBJL.US,D,20210624,000000,23.81,23.81,23.81,23.81,104,0
|
| 215 |
+
TBJL.US,D,20210625,000000,23.653,23.653,23.653,23.653,2,0
|
| 216 |
+
TBJL.US,D,20210628,000000,23.8597,23.8597,23.8597,23.8597,4,0
|
| 217 |
+
TBJL.US,D,20210629,000000,23.87,23.8999,23.85,23.8508,523,0
|
| 218 |
+
TBJL.US,D,20210630,000000,23.87,24.1,23.87,24.028,6788,0
|
| 219 |
+
TBJL.US,D,20210701,000000,23.76,23.76,23.61,23.675,2135,0
|
| 220 |
+
TBJL.US,D,20210702,000000,23.73,23.73,23.6669,23.6853,1084,0
|
| 221 |
+
TBJL.US,D,20210706,000000,23.66,23.815,23.66,23.815,684,0
|
| 222 |
+
TBJL.US,D,20210707,000000,23.87,23.9643,23.8,23.9643,5302,0
|
| 223 |
+
TBJL.US,D,20210708,000000,24.12,24.12,24.1161,24.1161,258,0
|
| 224 |
+
TBJL.US,D,20210709,000000,23.9788,23.9788,23.9788,23.9788,2,0
|
| 225 |
+
TBJL.US,D,20210712,000000,23.9307,23.9307,23.9307,23.9307,2,0
|
| 226 |
+
TBJL.US,D,20210713,000000,23.8401,23.8942,23.8401,23.8942,100,0
|
| 227 |
+
TBJL.US,D,20210714,000000,23.92,23.963,23.92,23.963,107,0
|
| 228 |
+
TBJL.US,D,20210715,000000,24.02,24.06,24.02,24.0248,2279,0
|
| 229 |
+
TBJL.US,D,20210716,000000,23.97,23.9968,23.93,23.9548,2641,0
|
| 230 |
+
TBJL.US,D,20210719,000000,24.06,24.175,24.06,24.175,4740,0
|
| 231 |
+
TBJL.US,D,20210720,000000,24.2,24.2,24.145,24.145,6181,0
|
| 232 |
+
TBJL.US,D,20210721,000000,24.06,24.06,23.9889,23.9889,300,0
|
| 233 |
+
TBJL.US,D,20210722,000000,24.07,24.0802,24.05,24.0802,300,0
|
| 234 |
+
TBJL.US,D,20210723,000000,24.09,24.09,24.09,24.09,202,0
|
| 235 |
+
TBJL.US,D,20210726,000000,24.05,24.05,24.05,24.05,1,0
|
| 236 |
+
TBJL.US,D,20210727,000000,23.99,24.07,23.99,24.07,507,0
|
| 237 |
+
TBJL.US,D,20210728,000000,24.065,24.065,24.065,24.065,1,0
|
| 238 |
+
TBJL.US,D,20210729,000000,24.1,24.1,24.055,24.06,1700,0
|
| 239 |
+
TBJL.US,D,20210730,000000,24.0889,24.0889,24.0889,24.0889,1,0
|
| 240 |
+
TBJL.US,D,20210802,000000,24.1,24.2753,24.1,24.2753,1124,0
|
| 241 |
+
TBJL.US,D,20210803,000000,24.2501,24.2778,24.2501,24.2778,274,0
|
| 242 |
+
TBJL.US,D,20210804,000000,24.3,24.32,24.2,24.3139,3801,0
|
| 243 |
+
TBJL.US,D,20210805,000000,24.2797,24.2797,24.2797,24.2797,20,0
|
| 244 |
+
TBJL.US,D,20210806,000000,24.15,24.15,24.1035,24.1035,301,0
|
| 245 |
+
TBJL.US,D,20210809,000000,24.0398,24.0398,24.0398,24.0398,23,0
|
| 246 |
+
TBJL.US,D,20210810,000000,24.08,24.12,24.02,24.02,451,0
|
| 247 |
+
TBJL.US,D,20210811,000000,23.9383,23.9383,23.9383,23.9383,22,0
|
| 248 |
+
TBJL.US,D,20210812,000000,24.02,24.1199,23.96,24.09,2460,0
|
| 249 |
+
TBJL.US,D,20210813,000000,24.23,24.23,24.23,24.23,2,0
|
| 250 |
+
TBJL.US,D,20210816,000000,24.21,24.23,24.21,24.23,451,0
|
| 251 |
+
TBJL.US,D,20210817,000000,24.2048,24.2048,24.2048,24.2048,1,0
|
| 252 |
+
TBJL.US,D,20210818,000000,24.22,24.22,24.18,24.215,8402,0
|
| 253 |
+
TBJL.US,D,20210819,000000,24.21,24.3452,24.21,24.3452,1667,0
|
| 254 |
+
TBJL.US,D,20210820,000000,24.3547,24.3547,24.3547,24.3547,1,0
|
| 255 |
+
TBJL.US,D,20210823,000000,24.29,24.32,24.29,24.32,641,0
|
| 256 |
+
TBJL.US,D,20210824,000000,24.3001,24.3001,24.22,24.2649,472,0
|
| 257 |
+
TBJL.US,D,20210825,000000,24.2349,24.2349,24.2349,24.2349,20,0
|
| 258 |
+
TBJL.US,D,20210826,000000,24.2804,24.2804,24.2804,24.2804,2,0
|
| 259 |
+
TBJL.US,D,20210827,000000,24.25,24.25,24.19,24.2118,468,0
|
| 260 |
+
TBJL.US,D,20210830,000000,24.27,24.2974,24.25,24.2974,917,0
|
| 261 |
+
TBJL.US,D,20210831,000000,24.19,24.215,24.17,24.215,600,0
|
| 262 |
+
TBJL.US,D,20210901,000000,24.21,24.235,24.21,24.235,351,0
|
| 263 |
+
TBJL.US,D,20210902,000000,24.27,24.325,24.16,24.325,988,0
|
| 264 |
+
TBJL.US,D,20210903,000000,24.317,24.317,24.317,24.317,93,0
|
| 265 |
+
TBJL.US,D,20210907,000000,24.2,24.2,24.06,24.075,1204,0
|
| 266 |
+
TBJL.US,D,20210908,000000,24.27,24.36,24.25,24.335,83210,0
|
| 267 |
+
TBJL.US,D,20210909,000000,24.345,24.5,24.325,24.48,46359,0
|
| 268 |
+
TBJL.US,D,20210910,000000,24.45,24.45,24.36,24.405,37882,0
|
| 269 |
+
TBJL.US,D,20210913,000000,24.41,24.41,24.41,24.41,6,0
|
| 270 |
+
TBJL.US,D,20210914,000000,24.4601,24.4601,24.4601,24.4601,12,0
|
| 271 |
+
TBJL.US,D,20210915,000000,24.47,24.47,24.47,24.47,28,0
|
| 272 |
+
TBJL.US,D,20210916,000000,24.42,24.42,24.42,24.42,1,0
|
| 273 |
+
TBJL.US,D,20210917,000000,24.425,24.425,24.425,24.425,12,0
|
| 274 |
+
TBJL.US,D,20210920,000000,24.42,24.42,24.42,24.42,303,0
|
| 275 |
+
TBJL.US,D,20210921,000000,24.33,24.4,24.33,24.39,2474,0
|
| 276 |
+
TBJL.US,D,20210922,000000,24.4204,24.4204,24.4204,24.4204,80,0
|
| 277 |
+
TBJL.US,D,20210923,000000,24.33,24.33,24.2,24.32,3999,0
|
| 278 |
+
TBJL.US,D,20210924,000000,24.22,24.22,24.155,24.155,255,0
|
| 279 |
+
TBJL.US,D,20210927,000000,24.2203,24.2203,24.2203,24.2203,1,0
|
| 280 |
+
TBJL.US,D,20210928,000000,24.07,24.07,23.84,23.905,13772,0
|
| 281 |
+
TBJL.US,D,20210929,000000,23.95,23.95,23.95,23.95,2,0
|
| 282 |
+
TBJL.US,D,20210930,000000,23.93,23.9348,23.84,23.9348,502,0
|
| 283 |
+
TBJL.US,D,20211001,000000,23.92,23.95,23.92,23.95,5805,0
|
| 284 |
+
TBJL.US,D,20211004,000000,23.96,23.97,23.94,23.945,6303,0
|
| 285 |
+
TBJL.US,D,20211005,000000,23.9148,23.9148,23.9148,23.9148,15,0
|
| 286 |
+
TBJL.US,D,20211006,000000,23.925,23.925,23.9,23.9152,1309,0
|
| 287 |
+
TBJL.US,D,20211007,000000,23.8642,23.8642,23.8642,23.8642,4,0
|
| 288 |
+
TBJL.US,D,20211008,000000,23.8532,23.8532,23.8532,23.8532,4,0
|
| 289 |
+
TBJL.US,D,20211011,000000,23.8231,23.8231,23.8231,23.8231,7,0
|
| 290 |
+
TBJL.US,D,20211012,000000,23.9298,23.9298,23.9298,23.9298,100,0
|
| 291 |
+
TBJL.US,D,20211013,000000,23.96,24.25,23.96,24.145,5573,0
|
| 292 |
+
TBJL.US,D,20211014,000000,24.195,24.2133,24.195,24.2133,145,0
|
| 293 |
+
TBJL.US,D,20211015,000000,24.135,24.135,24.135,24.135,9,0
|
| 294 |
+
TBJL.US,D,20211018,000000,24.12,24.12,24.0469,24.0469,690,0
|
| 295 |
+
TBJL.US,D,20211019,000000,24,24.0499,24,24.005,1839,0
|
| 296 |
+
TBJL.US,D,20211020,000000,23.9747,23.9747,23.9747,23.9747,116,0
|
| 297 |
+
TBJL.US,D,20211021,000000,23.9647,23.9647,23.9647,23.9647,25,0
|
| 298 |
+
TBJL.US,D,20211022,000000,24.0801,24.0801,24.0801,24.0801,25,0
|
| 299 |
+
TBJL.US,D,20211025,000000,24.0055,24.0055,24.0055,24.0055,3,0
|
| 300 |
+
TBJL.US,D,20211026,000000,24.08,24.175,24.08,24.1091,670,0
|
| 301 |
+
TBJL.US,D,20211027,000000,24.395,24.395,24.395,24.395,114,0
|
| 302 |
+
TBJL.US,D,20211028,000000,24.35,24.355,24.35,24.355,505,0
|
| 303 |
+
TBJL.US,D,20211029,000000,24.376,24.376,24.376,24.376,25,0
|
| 304 |
+
TBJL.US,D,20211101,000000,24.3239,24.3239,24.3239,24.3239,25,0
|
| 305 |
+
TBJL.US,D,20211102,000000,24.3497,24.3497,24.3497,24.3497,26,0
|
| 306 |
+
TBJL.US,D,20211103,000000,24.33,24.33,24.25,24.2898,3402,0
|
| 307 |
+
TBJL.US,D,20211104,000000,24.285,24.285,24.285,24.285,20,0
|
| 308 |
+
TBJL.US,D,20211105,000000,24.42,24.42,24.42,24.42,21,0
|
| 309 |
+
TBJL.US,D,20211108,000000,24.405,24.405,24.405,24.405,1,0
|
| 310 |
+
TBJL.US,D,20211109,000000,24.46,24.53,24.39,24.53,900,0
|
| 311 |
+
TBJL.US,D,20211110,000000,24.405,24.405,24.405,24.405,81,0
|
| 312 |
+
TBJL.US,D,20211111,000000,24.4,24.4,24.4,24.4,1,0
|
| 313 |
+
TBJL.US,D,20211112,000000,24.36,24.378,24.35,24.35,1500,0
|
| 314 |
+
TBJL.US,D,20211115,000000,24.31,24.31,24.1371,24.1371,1112,0
|
| 315 |
+
TBJL.US,D,20211116,000000,24.1652,24.1652,24.1652,24.1652,3,0
|
| 316 |
+
TBJL.US,D,20211117,000000,24.2552,24.2552,24.2552,24.2552,1,0
|
| 317 |
+
TBJL.US,D,20211118,000000,24.325,24.325,24.325,24.325,1,0
|
| 318 |
+
TBJL.US,D,20211119,000000,24.462,24.462,24.462,24.462,1,0
|
| 319 |
+
TBJL.US,D,20211122,000000,24.345,24.345,24.33,24.33,453,0
|
| 320 |
+
TBJL.US,D,20211123,000000,24.1642,24.1642,24.1642,24.1642,1,0
|
| 321 |
+
TBJL.US,D,20211124,000000,24.3069,24.3069,24.3069,24.3069,1,0
|
| 322 |
+
TBJL.US,D,20211126,000000,24.5916,24.5916,24.5916,24.5916,1,0
|
| 323 |
+
TBJL.US,D,20211129,000000,24.51,24.5206,24.51,24.5206,532,0
|
| 324 |
+
TBJL.US,D,20211130,000000,24.6484,24.6484,24.6484,24.6484,1,0
|
| 325 |
+
TBJL.US,D,20211201,000000,24.6631,24.6631,24.6631,24.6631,1,0
|
| 326 |
+
TBJL.US,D,20211202,000000,24.7393,24.7393,24.7393,24.7393,20,0
|
| 327 |
+
TBJL.US,D,20211203,000000,24.7902,24.7902,24.7902,24.7902,1,0
|
| 328 |
+
TBJL.US,D,20211206,000000,24.72,24.72,24.6748,24.6748,262,0
|
| 329 |
+
TBJL.US,D,20211207,000000,24.68,24.68,24.5117,24.5117,364,0
|
| 330 |
+
TBJL.US,D,20211208,000000,24.3797,24.3797,24.3797,24.3797,1,0
|
| 331 |
+
TBJL.US,D,20211209,000000,24.42,24.42,24.408,24.408,200,0
|
| 332 |
+
TBJL.US,D,20211210,000000,24.375,24.375,24.35,24.35,510,0
|
| 333 |
+
TBJL.US,D,20211213,000000,24.51,24.555,24.48,24.555,3666,0
|
| 334 |
+
TBJL.US,D,20211214,000000,24.6001,24.645,24.6001,24.645,250,0
|
| 335 |
+
TBJL.US,D,20211215,000000,24.69,24.69,24.579,24.579,100,0
|
| 336 |
+
TBJL.US,D,20211216,000000,24.5497,24.5497,24.5497,24.5497,1,0
|
| 337 |
+
TBJL.US,D,20211217,000000,24.6771,24.6771,24.6771,24.6771,2,0
|
| 338 |
+
TBJL.US,D,20211220,000000,24.61,24.61,24.61,24.61,2,0
|
| 339 |
+
TBJL.US,D,20211221,000000,24.5496,24.5496,24.5496,24.5496,30,0
|
| 340 |
+
TBJL.US,D,20211222,000000,24.5601,24.625,24.5601,24.625,9309,0
|
| 341 |
+
TBJL.US,D,20211223,000000,24.525,24.525,24.525,24.525,1,0
|
| 342 |
+
TBJL.US,D,20211227,000000,24.61,24.65,24.56,24.6099,11869,0
|
| 343 |
+
TBJL.US,D,20211228,000000,24.68,24.68,24.4901,24.555,1200,0
|
| 344 |
+
TBJL.US,D,20211229,000000,24.41,24.4351,24.41,24.4351,679,0
|
| 345 |
+
TBJL.US,D,20211230,000000,24.53,24.53,24.4516,24.4516,3572,0
|
| 346 |
+
TBJL.US,D,20211231,000000,24.55,24.63,24.5111,24.5111,612,0
|
| 347 |
+
TBJL.US,D,20220103,000000,24.2252,24.2252,24.2252,24.2252,10,0
|
| 348 |
+
TBJL.US,D,20220104,000000,24.1,24.1301,24.1,24.1301,65460,0
|
| 349 |
+
TBJL.US,D,20220105,000000,24.1107,24.1107,24.0755,24.0755,785,0
|
| 350 |
+
TBJL.US,D,20220106,000000,24.1,24.1034,24.1,24.1034,305,0
|
| 351 |
+
TBJL.US,D,20220107,000000,24.006,24.025,24.006,24.025,433,0
|
| 352 |
+
TBJL.US,D,20220110,000000,24.0455,24.0455,24.0455,24.0455,25,0
|
| 353 |
+
TBJL.US,D,20220111,000000,24.07,24.1001,24.01,24.0792,1102,0
|
| 354 |
+
TBJL.US,D,20220112,000000,24.1364,24.1364,24.12,24.12,1006,0
|
| 355 |
+
TBJL.US,D,20220113,000000,24.2155,24.2155,24.2155,24.2155,1,0
|
| 356 |
+
TBJL.US,D,20220114,000000,24.14,24.17,24.005,24.005,7196,0
|
| 357 |
+
TBJL.US,D,20220118,000000,23.92,23.92,23.8312,23.8312,132,0
|
| 358 |
+
TBJL.US,D,20220119,000000,23.8992,23.8992,23.8992,23.8992,36,0
|
| 359 |
+
TBJL.US,D,20220120,000000,23.99,23.99,23.9757,23.9757,324,0
|
| 360 |
+
TBJL.US,D,20220121,000000,24.05,24.1,24,24.045,725,0
|
| 361 |
+
TBJL.US,D,20220124,000000,24.08,24.13,24.0039,24.0039,1394,0
|
| 362 |
+
TBJL.US,D,20220125,000000,24.085,24.085,23.9778,23.9778,986,0
|
| 363 |
+
TBJL.US,D,20220126,000000,24.01,24.01,23.84,23.8523,300,0
|
| 364 |
+
TBJL.US,D,20220127,000000,24.075,24.075,24.0655,24.0655,206,0
|
| 365 |
+
TBJL.US,D,20220128,000000,24.0848,24.0848,24.0848,24.0848,2,0
|
| 366 |
+
TBJL.US,D,20220131,000000,24.045,24.045,24.045,24.045,2,0
|
| 367 |
+
TBJL.US,D,20220201,000000,24.055,24.055,24.055,24.055,2,0
|
| 368 |
+
TBJL.US,D,20220202,000000,24.0598,24.0598,24.0598,24.0598,2,0
|
| 369 |
+
TBJL.US,D,20220203,000000,23.99,24.05,23.97,24.01,1951,0
|
| 370 |
+
TBJL.US,D,20220204,000000,23.811,23.8173,23.811,23.8173,250,0
|
| 371 |
+
TBJL.US,D,20220207,000000,23.835,23.835,23.835,23.835,2,0
|
| 372 |
+
TBJL.US,D,20220208,000000,23.764,23.764,23.764,23.764,2,0
|
| 373 |
+
TBJL.US,D,20220209,000000,23.78,23.82,23.7683,23.7683,400,0
|
| 374 |
+
TBJL.US,D,20220210,000000,23.685,23.685,23.575,23.575,550,0
|
| 375 |
+
TBJL.US,D,20220211,000000,23.6775,23.6775,23.6775,23.6775,1,0
|
| 376 |
+
TBJL.US,D,20220214,000000,23.52,23.57,23.52,23.5642,11734,0
|
| 377 |
+
TBJL.US,D,20220215,000000,23.5,23.5,23.465,23.465,1136,0
|
| 378 |
+
TBJL.US,D,20220216,000000,23.4875,23.4875,23.4875,23.4875,2,0
|
| 379 |
+
TBJL.US,D,20220217,000000,23.71,23.75,23.47,23.5941,2598,0
|
| 380 |
+
TBJL.US,D,20220218,000000,23.7,23.725,23.691,23.6921,735,0
|
| 381 |
+
TBJL.US,D,20220222,000000,23.68,23.8047,23.68,23.8047,483,0
|
| 382 |
+
TBJL.US,D,20220223,000000,23.6155,23.6155,23.6155,23.6155,37,0
|
| 383 |
+
TBJL.US,D,20220224,000000,23.6032,23.6032,23.6032,23.6032,84,0
|
| 384 |
+
TBJL.US,D,20220225,000000,23.6329,23.6329,23.6329,23.6329,84,0
|
| 385 |
+
TBJL.US,D,20220228,000000,23.8799,23.8799,23.8799,23.8799,87,0
|
| 386 |
+
TBJL.US,D,20220301,000000,24.0097,24.0097,24.0097,24.0097,42,0
|
| 387 |
+
TBJL.US,D,20220302,000000,23.6467,23.6467,23.6467,23.6467,42,0
|
| 388 |
+
TBJL.US,D,20220303,000000,23.64,23.69,23.64,23.69,100,0
|
| 389 |
+
TBJL.US,D,20220304,000000,23.8899,23.98,23.8899,23.98,1347,0
|
| 390 |
+
TBJL.US,D,20220307,000000,23.9,23.9,23.8209,23.8209,19930,0
|
| 391 |
+
TBJL.US,D,20220308,000000,23.6101,23.6654,23.5801,23.6654,1658,0
|
| 392 |
+
TBJL.US,D,20220309,000000,23.63,23.63,23.5657,23.5657,107,0
|
| 393 |
+
TBJL.US,D,20220310,000000,23.4793,23.4793,23.4793,23.4793,2,0
|
| 394 |
+
TBJL.US,D,20220311,000000,23.54,23.57,23.4801,23.525,5541,0
|
| 395 |
+
TBJL.US,D,20220314,000000,23.32,23.32,23.2695,23.2695,201,0
|
| 396 |
+
TBJL.US,D,20220315,000000,23.43,23.43,23.08,23.08,783,0
|
| 397 |
+
TBJL.US,D,20220316,000000,23.2457,23.2457,23.2457,23.2457,4,0
|
| 398 |
+
TBJL.US,D,20220317,000000,23.33,23.33,23.2139,23.2139,480,0
|
| 399 |
+
TBJL.US,D,20220318,000000,23.3502,23.3502,23.3502,23.3502,10,0
|
| 400 |
+
TBJL.US,D,20220321,000000,23.0234,23.0234,23.0234,23.0234,100,0
|
| 401 |
+
TBJL.US,D,20220322,000000,22.8248,22.8248,22.8248,22.8248,2,0
|
| 402 |
+
TBJL.US,D,20220323,000000,23.01,23.0829,22.97,23.0829,804,0
|
| 403 |
+
TBJL.US,D,20220324,000000,22.98,23.0355,22.98,23.0355,384,0
|
| 404 |
+
TBJL.US,D,20220325,000000,22.7899,22.7899,22.7899,22.7899,78,0
|
| 405 |
+
TBJL.US,D,20220328,000000,22.88,22.995,22.88,22.957,1276,0
|
| 406 |
+
TBJL.US,D,20220329,000000,23.0101,23.0652,23.0101,23.0652,3308,0
|
| 407 |
+
TBJL.US,D,20220330,000000,23.19,23.1974,23.19,23.1974,104,0
|
| 408 |
+
TBJL.US,D,20220331,000000,23.21,23.21,23,23.1905,1952,0
|
| 409 |
+
TBJL.US,D,20220401,000000,23.2291,23.2291,23.2291,23.2291,12,0
|
| 410 |
+
TBJL.US,D,20220404,000000,23.14,23.175,23.14,23.175,30960,0
|
| 411 |
+
TBJL.US,D,20220405,000000,22.8725,22.8725,22.8725,22.8725,1,0
|
| 412 |
+
TBJL.US,D,20220406,000000,22.65,22.65,22.65,22.65,1,0
|
| 413 |
+
TBJL.US,D,20220407,000000,22.6003,22.6003,22.6003,22.6003,1,0
|
| 414 |
+
TBJL.US,D,20220408,000000,22.4458,22.4458,22.4458,22.4458,20,0
|
| 415 |
+
TBJL.US,D,20220411,000000,22.061,22.061,22.041,22.041,1072,0
|
| 416 |
+
TBJL.US,D,20220412,000000,22.1143,22.1143,22.1143,22.1143,92,0
|
| 417 |
+
TBJL.US,D,20220413,000000,22.2311,22.26,22.2223,22.2223,383,0
|
| 418 |
+
TBJL.US,D,20220414,000000,21.8906,21.8906,21.8906,21.8906,125,0
|
| 419 |
+
TBJL.US,D,20220418,000000,21.7,21.735,21.7,21.735,162,0
|
| 420 |
+
TBJL.US,D,20220419,000000,21.6,21.6124,21.6,21.6124,1049,0
|
| 421 |
+
TBJL.US,D,20220420,000000,21.72,22.0146,21.66,22.0146,2548,0
|
| 422 |
+
TBJL.US,D,20220421,000000,21.7989,21.8246,21.7989,21.8246,171,0
|
| 423 |
+
TBJL.US,D,20220422,000000,21.755,21.755,21.755,21.755,1,0
|
| 424 |
+
TBJL.US,D,20220425,000000,21.9404,21.9404,21.9404,21.9404,2,0
|
| 425 |
+
TBJL.US,D,20220426,000000,22.06,22.1289,22.06,22.1289,102,0
|
| 426 |
+
TBJL.US,D,20220427,000000,21.9,21.9,21.8601,21.897,1135,0
|
| 427 |
+
TBJL.US,D,20220428,000000,21.82,21.9331,21.82,21.9331,101,0
|
| 428 |
+
TBJL.US,D,20220429,000000,21.79,21.79,21.7199,21.7199,100,0
|
| 429 |
+
TBJL.US,D,20220502,000000,21.39,21.39,21.39,21.39,1,0
|
| 430 |
+
TBJL.US,D,20220503,000000,21.523,21.523,21.523,21.523,2,0
|
| 431 |
+
TBJL.US,D,20220504,000000,21.57,21.585,21.57,21.585,100,0
|
| 432 |
+
TBJL.US,D,20220505,000000,21.1492,21.1492,21.1492,21.1492,1,0
|
| 433 |
+
TBJL.US,D,20220506,000000,20.8865,20.8865,20.8865,20.8865,135,0
|
| 434 |
+
TBJL.US,D,20220509,000000,20.81,21.0088,20.81,21.0088,17382,0
|
| 435 |
+
TBJL.US,D,20220510,000000,21.2543,21.2547,21.1934,21.1934,760,0
|
| 436 |
+
TBJL.US,D,20220511,000000,21.111,21.5305,21.11,21.5305,1413,0
|
| 437 |
+
TBJL.US,D,20220512,000000,21.57,21.57,21.5627,21.5627,100,0
|
| 438 |
+
TBJL.US,D,20220513,000000,21.2385,21.2385,21.2385,21.2385,1,0
|
| 439 |
+
TBJL.US,D,20220516,000000,21.2385,21.2385,21.2309,21.2309,1,0
|
| 440 |
+
TBJL.US,D,20220517,000000,21.0622,21.0622,21.0622,21.0622,1,0
|
| 441 |
+
TBJL.US,D,20220518,000000,21.3383,21.3383,21.3383,21.3383,1,0
|
| 442 |
+
TBJL.US,D,20220519,000000,21.375,21.375,21.375,21.375,1,0
|
| 443 |
+
TBJL.US,D,20220520,000000,21.62,21.6561,21.61,21.6561,490,0
|
| 444 |
+
TBJL.US,D,20220523,000000,21.49,21.491,21.3175,21.3175,1150,0
|
| 445 |
+
TBJL.US,D,20220524,000000,21.74,21.74,21.7272,21.7272,100,0
|
| 446 |
+
TBJL.US,D,20220525,000000,21.7786,21.7786,21.7786,21.7786,1,0
|
| 447 |
+
TBJL.US,D,20220526,000000,21.6081,21.7213,21.6081,21.7213,563,0
|
| 448 |
+
TBJL.US,D,20220527,000000,21.8,21.8301,21.7183,21.7183,1473,0
|
| 449 |
+
TBJL.US,D,20220531,000000,21.37,21.37,21.3048,21.3048,100,0
|
| 450 |
+
TBJL.US,D,20220601,000000,21.3,21.3299,21.25,21.3299,15206,0
|
| 451 |
+
TBJL.US,D,20220602,000000,21.3392,21.3392,21.3392,21.3392,1,0
|
| 452 |
+
TBJL.US,D,20220603,000000,21.2649,21.2649,21.2649,21.2649,1,0
|
| 453 |
+
TBJL.US,D,20220606,000000,21.03,21.109,20.996,21.0494,2181,0
|
| 454 |
+
TBJL.US,D,20220607,000000,21.259,21.26,21.1695,21.1695,1358,0
|
| 455 |
+
TBJL.US,D,20220608,000000,21,21,21,21,36,0
|
| 456 |
+
TBJL.US,D,20220609,000000,21.0684,21.0684,21.0684,21.0684,1,0
|
| 457 |
+
TBJL.US,D,20220610,000000,20.94,21.04,20.9399,20.9909,311,0
|
| 458 |
+
TBJL.US,D,20220613,000000,20.38,20.38,20.32,20.3222,1686,0
|
| 459 |
+
TBJL.US,D,20220614,000000,20.0701,20.0954,20.0701,20.0954,117,0
|
| 460 |
+
TBJL.US,D,20220615,000000,20.28,20.4193,20.17,20.4193,4808,0
|
| 461 |
+
TBJL.US,D,20220616,000000,20.2,20.5711,20.17,20.5711,1002,0
|
| 462 |
+
TBJL.US,D,20220617,000000,20.7575,20.7575,20.6732,20.6732,586,0
|
| 463 |
+
TBJL.US,D,20220621,000000,20.18,20.2922,20.18,20.2922,1086,0
|
| 464 |
+
TBJL.US,D,20220622,000000,20.8047,20.8047,20.8047,20.8047,2,0
|
| 465 |
+
TBJL.US,D,20220623,000000,21,21,20.9266,20.9266,5719,0
|
| 466 |
+
TBJL.US,D,20220624,000000,20.7049,20.7049,20.7049,20.7049,1,0
|
| 467 |
+
TBJL.US,D,20220627,000000,20.6036,20.6036,20.6036,20.6036,3,0
|
| 468 |
+
TBJL.US,D,20220628,000000,20.5499,20.6637,20.5499,20.6637,432,0
|
| 469 |
+
TBJL.US,D,20220629,000000,20.86,20.905,20.86,20.905,11135,0
|
| 470 |
+
TBJL.US,D,20220630,000000,21.19,21.28,21.18,21.18,5246,0
|
| 471 |
+
TBJL.US,D,20220701,000000,21.32,21.33,21.0841,21.22,55066,0
|
| 472 |
+
TBJL.US,D,20220705,000000,21.27,21.4,21.27,21.32,28467,0
|
| 473 |
+
TBJL.US,D,20220706,000000,21.37,21.37,21.02,21.0615,27971,0
|
| 474 |
+
TBJL.US,D,20220707,000000,21.02,21.02,20.8884,20.8884,109,0
|
| 475 |
+
TBJL.US,D,20220708,000000,20.77,20.77,20.7327,20.7327,162,0
|
| 476 |
+
TBJL.US,D,20220711,000000,21.04,21.04,20.9056,20.9056,1627,0
|
| 477 |
+
TBJL.US,D,20220712,000000,21.0741,21.1102,21.0741,21.1102,291,0
|
| 478 |
+
TBJL.US,D,20220713,000000,21.1,21.2557,21.0873,21.2557,11727,0
|
| 479 |
+
TBJL.US,D,20220714,000000,21.169,21.17,21.1192,21.1192,1241,0
|
| 480 |
+
TBJL.US,D,20220715,000000,21.1966,21.1966,21.11,21.1892,10300,0
|
| 481 |
+
TBJL.US,D,20220718,000000,21.27,21.27,21.01,21.0647,1089,0
|
| 482 |
+
TBJL.US,D,20220719,000000,20.96,20.9864,20.96,20.9864,200,0
|
| 483 |
+
TBJL.US,D,20220720,000000,21.06,21.06,21,21.0502,5235,0
|
| 484 |
+
TBJL.US,D,20220721,000000,21.27,21.27,21.2569,21.2569,181,0
|
| 485 |
+
TBJL.US,D,20220722,000000,21.68,21.68,21.458,21.5314,1289,0
|
| 486 |
+
TBJL.US,D,20220725,000000,21.5,21.5,21.4114,21.4114,13686,0
|
| 487 |
+
TBJL.US,D,20220726,000000,21.51,21.51,21.42,21.4417,556,0
|
| 488 |
+
TBJL.US,D,20220727,000000,21.5625,21.5625,21.3585,21.3585,590,0
|
| 489 |
+
TBJL.US,D,20220728,000000,21.481,21.49,21.4468,21.4468,6384,0
|
| 490 |
+
TBJL.US,D,20220729,000000,21.645,21.645,21.47,21.4716,524,0
|
| 491 |
+
TBJL.US,D,20220801,000000,21.72,21.8039,21.72,21.8039,352,0
|
| 492 |
+
TBJL.US,D,20220802,000000,21.525,21.57,21.43,21.43,2350,0
|
| 493 |
+
TBJL.US,D,20220803,000000,21.29,21.65,21.29,21.6275,2581,0
|
| 494 |
+
TBJL.US,D,20220804,000000,21.6784,21.6974,21.64,21.6974,2475,0
|
| 495 |
+
TBJL.US,D,20220805,000000,21.379,21.44,21.2936,21.3355,23282,0
|
| 496 |
+
TBJL.US,D,20220808,000000,21.566,21.566,21.53,21.56,400,0
|
| 497 |
+
TBJL.US,D,20220809,000000,21.5553,21.5553,21.44,21.4898,1602,0
|
| 498 |
+
TBJL.US,D,20220810,000000,21.4638,21.4638,21.37,21.375,1824,0
|
| 499 |
+
TBJL.US,D,20220811,000000,21.5,21.5,21.08,21.1061,3141,0
|
| 500 |
+
TBJL.US,D,20220812,000000,21.01,21.2,21.01,21.1907,2713,0
|
| 501 |
+
TBJL.US,D,20220815,000000,21.4,21.4,21.15,21.2011,7731,0
|
| 502 |
+
TBJL.US,D,20220816,000000,21.2271,21.2299,21.195,21.1972,1872,0
|
| 503 |
+
TBJL.US,D,20220817,000000,21.14,21.14,21.08,21.08,3634,0
|
| 504 |
+
TBJL.US,D,20220818,000000,21.1632,21.1632,21.16,21.16,371,0
|
| 505 |
+
TBJL.US,D,20220819,000000,21,21,20.9207,20.9207,1429,0
|
| 506 |
+
TBJL.US,D,20220822,000000,20.73,20.82,20.73,20.8188,2153,0
|
| 507 |
+
TBJL.US,D,20220823,000000,20.95,20.95,20.8251,20.8251,2231,0
|
| 508 |
+
TBJL.US,D,20220824,000000,20.69,20.7,20.57,20.63,2649,0
|
| 509 |
+
TBJL.US,D,20220825,000000,20.82,20.88,20.82,20.8728,9531,0
|
| 510 |
+
TBJL.US,D,20220826,000000,20.93,20.965,20.93,20.965,300,0
|
| 511 |
+
TBJL.US,D,20220829,000000,20.76,20.8654,20.76,20.8654,322,0
|
| 512 |
+
TBJL.US,D,20220830,000000,20.87,21,20.81,20.979,4805,0
|
| 513 |
+
TBJL.US,D,20220831,000000,20.7643,20.7643,20.7643,20.7643,1,0
|
| 514 |
+
TBJL.US,D,20220901,000000,20.4601,20.4601,20.4,20.4503,4780,0
|
| 515 |
+
TBJL.US,D,20220902,000000,20.57,20.57,20.57,20.57,64,0
|
| 516 |
+
TBJL.US,D,20220906,000000,20.28,20.28,20.15,20.1719,700,0
|
| 517 |
+
TBJL.US,D,20220907,000000,20.37,20.4149,20.37,20.4149,2236,0
|
| 518 |
+
TBJL.US,D,20220908,000000,20.4999,20.4999,20.24,20.2548,3490,0
|
| 519 |
+
TBJL.US,D,20220909,000000,20.2958,20.3,20.26,20.2875,21667,0
|
| 520 |
+
TBJL.US,D,20220912,000000,20.16,20.1707,20.14,20.1707,476,0
|
| 521 |
+
TBJL.US,D,20220913,000000,20.0701,20.17,20.07,20.1122,1073,0
|
| 522 |
+
TBJL.US,D,20220914,000000,20.22,20.22,20.21,20.213,615,0
|
| 523 |
+
TBJL.US,D,20220915,000000,20.23,20.2305,20.23,20.2305,200,0
|
| 524 |
+
TBJL.US,D,20220916,000000,20.269,20.269,20.15,20.16,366,0
|
| 525 |
+
TBJL.US,D,20220919,000000,20.1901,20.31,20.1901,20.2425,3926,0
|
| 526 |
+
TBJL.US,D,20220920,000000,20.0299,20.0299,20,20.01,1062,0
|
| 527 |
+
TBJL.US,D,20220921,000000,20.1,20.4,20.05,20.2944,9600,0
|
| 528 |
+
TBJL.US,D,20220922,000000,19.85,19.95,19.85,19.95,3970,0
|
| 529 |
+
TBJL.US,D,20220923,000000,19.95,19.99,19.91,19.99,664,0
|
| 530 |
+
TBJL.US,D,20220926,000000,19.88,19.99,19.7599,19.7599,6560,0
|
| 531 |
+
TBJL.US,D,20220927,000000,19.54,19.5401,19.32,19.3311,2003,0
|
| 532 |
+
TBJL.US,D,20220928,000000,19.691,19.79,19.691,19.782,718,0
|
| 533 |
+
TBJL.US,D,20220929,000000,19.6901,19.6901,19.6901,19.6901,1,0
|
| 534 |
+
TBJL.US,D,20220930,000000,19.611,19.65,19.48,19.5404,1472,0
|
| 535 |
+
TBJL.US,D,20221003,000000,19.73,19.7423,19.705,19.7423,599,0
|
| 536 |
+
TBJL.US,D,20221004,000000,19.72,19.7479,19.72,19.7479,200,0
|
| 537 |
+
TBJL.US,D,20221005,000000,19.55,19.615,19.5201,19.5872,1570,0
|
| 538 |
+
TBJL.US,D,20221006,000000,19.44,19.55,19.425,19.5351,1797,0
|
| 539 |
+
TBJL.US,D,20221007,000000,19.34,19.52,19.305,19.4584,799583,0
|
| 540 |
+
TBJL.US,D,20221010,000000,19.31,19.32,19.15,19.2126,27955,0
|
| 541 |
+
TBJL.US,D,20221011,000000,19.21,19.26,19.13,19.1661,1694,0
|
| 542 |
+
TBJL.US,D,20221012,000000,19.18,19.345,19.15,19.3204,473191,0
|
| 543 |
+
TBJL.US,D,20221013,000000,19.065,19.0873,19.065,19.0873,516,0
|
| 544 |
+
TBJL.US,D,20221014,000000,19.12,19.16,19,19.07,62857,0
|
| 545 |
+
TBJL.US,D,20221017,000000,19.05,19.09,18.9902,19.04,27323,0
|
| 546 |
+
TBJL.US,D,20221018,000000,18.97,19.08,18.97,19.055,2888,0
|
| 547 |
+
TBJL.US,D,20221019,000000,18.8014,18.81,18.73,18.8,4753,0
|
| 548 |
+
TBJL.US,D,20221020,000000,18.59,18.59,18.5253,18.5253,206,0
|
| 549 |
+
TBJL.US,D,20221021,000000,18.245,18.2624,18.245,18.2624,254,0
|
| 550 |
+
TBJL.US,D,20221024,000000,18.21,18.21,18.12,18.15,16846,0
|
| 551 |
+
TBJL.US,D,20221025,000000,18.5316,18.5316,18.47,18.5316,1260,0
|
| 552 |
+
TBJL.US,D,20221026,000000,18.699,18.76,18.6255,18.7489,9467,0
|
| 553 |
+
TBJL.US,D,20221027,000000,18.725,18.89,18.705,18.81,5795,0
|
| 554 |
+
TBJL.US,D,20221028,000000,18.768,18.768,18.768,18.768,24,0
|
| 555 |
+
TBJL.US,D,20221031,000000,18.55,18.5896,18.55,18.5896,137,0
|
| 556 |
+
TBJL.US,D,20221101,000000,18.84,18.85,18.63,18.6966,13571,0
|
| 557 |
+
TBJL.US,D,20221102,000000,18.82,18.8999,18.7535,18.7535,19380,0
|
| 558 |
+
TBJL.US,D,20221103,000000,18.7,18.83,18.666,18.666,2883,0
|
| 559 |
+
TBJL.US,D,20221104,000000,18.49,18.49,18.465,18.465,618,0
|
| 560 |
+
TBJL.US,D,20221107,000000,18.382,18.4399,18.338,18.338,5140,0
|
| 561 |
+
TBJL.US,D,20221108,000000,18.53,18.56,18.45,18.46,6340,0
|
| 562 |
+
TBJL.US,D,20221109,000000,18.4492,18.6788,18.4165,18.62,26946,0
|
| 563 |
+
TBJL.US,D,20221110,000000,18.96,19.19,18.95,19.13,2851,0
|
| 564 |
+
TBJL.US,D,20221111,000000,18.76,19.1684,18.76,19.0182,8660,0
|
| 565 |
+
TBJL.US,D,20221114,000000,19.07,19.075,18.9621,19.02,12488,0
|
| 566 |
+
TBJL.US,D,20221115,000000,19.15,19.31,19.142,19.2885,24714,0
|
| 567 |
+
TBJL.US,D,20221116,000000,19.37,19.5495,19.37,19.5495,8946,0
|
| 568 |
+
TBJL.US,D,20221117,000000,19.4,19.6,19.39,19.4443,12369,0
|
| 569 |
+
TBJL.US,D,20221118,000000,19.42,19.42,19.17,19.225,4971,0
|
| 570 |
+
TBJL.US,D,20221121,000000,19.295,19.39,19.295,19.3566,4100,0
|
| 571 |
+
TBJL.US,D,20221122,000000,19.64,19.64,19.51,19.5771,9632,0
|
| 572 |
+
TBJL.US,D,20221123,000000,19.41,19.8156,19.41,19.8156,7505,0
|
| 573 |
+
TBJL.US,D,20221125,000000,19.7295,19.7295,19.7295,19.7295,24,0
|
| 574 |
+
TBJL.US,D,20221128,000000,19.82,19.8558,19.78,19.8558,5305,0
|
| 575 |
+
TBJL.US,D,20221129,000000,19.725,19.725,19.6848,19.6848,507,0
|
| 576 |
+
TBJL.US,D,20221130,000000,19.655,19.7398,19.655,19.7398,1583,0
|
| 577 |
+
TBJL.US,D,20221201,000000,20.068,20.1633,20.068,20.1633,1029,0
|
| 578 |
+
TBJL.US,D,20221202,000000,20.1601,20.284,20.1601,20.284,1229,0
|
| 579 |
+
TBJL.US,D,20221205,000000,20.115,20.18,20.115,20.1731,3581,0
|
| 580 |
+
TBJL.US,D,20221206,000000,20.232,20.27,20.2,20.27,2852,0
|
| 581 |
+
TBJL.US,D,20221207,000000,20.59,20.6016,20.56,20.6016,1950,0
|
| 582 |
+
TBJL.US,D,20221208,000000,19.24,20.63,19.24,20.605,5583,0
|
| 583 |
+
TBJL.US,D,20221209,000000,20.25,20.25,20.25,20.25,301,0
|
| 584 |
+
TBJL.US,D,20221212,000000,20.339,20.34,20.2401,20.2634,2196,0
|
| 585 |
+
TBJL.US,D,20221213,000000,20.8,20.8,20.3935,20.3935,684,0
|
| 586 |
+
TBJL.US,D,20221214,000000,20.3001,20.4353,20.27,20.4353,1262,0
|
| 587 |
+
TBJL.US,D,20221215,000000,20.5357,20.5357,20.5143,20.5143,480,0
|
| 588 |
+
TBJL.US,D,20221216,000000,20.2984,20.58,20.2984,20.3496,16906,0
|
| 589 |
+
TBJL.US,D,20221219,000000,20.159,20.21,20.05,20.088,3189,0
|
| 590 |
+
TBJL.US,D,20221220,000000,19.87,19.9199,19.77,19.8712,611164,0
|
| 591 |
+
TBJL.US,D,20221221,000000,19.99,20.47,19.808,19.9604,65812,0
|
| 592 |
+
TBJL.US,D,20221222,000000,19.929,19.999,19.8772,19.9111,39398,0
|
| 593 |
+
TBJL.US,D,20221223,000000,19.765,19.8,19.64,19.7651,24537,0
|
| 594 |
+
TBJL.US,D,20221227,000000,19.4224,19.62,19.31,19.425,44127,0
|
| 595 |
+
TBJL.US,D,20221228,000000,19.54,19.54,19.3,19.3384,13929,0
|
| 596 |
+
TBJL.US,D,20221229,000000,19.5,19.55,19.4076,19.5307,10753,0
|
| 597 |
+
TBJL.US,D,20221230,000000,19.49,19.49,19.3601,19.4089,2576,0
|
| 598 |
+
TBJL.US,D,20230103,000000,19.73,19.74,19.54,19.6702,5790,0
|
| 599 |
+
TBJL.US,D,20230104,000000,19.89,19.97,19.67,19.85,8404,0
|
| 600 |
+
TBJL.US,D,20230105,000000,19.74,19.938,19.73,19.92,17780,0
|
| 601 |
+
TBJL.US,D,20230106,000000,19.91,20.156,19.91,19.95,14547,0
|
| 602 |
+
TBJL.US,D,20230109,000000,20.3,20.3,20.0859,20.2648,10889,0
|
| 603 |
+
TBJL.US,D,20230110,000000,20.14,20.14,19.89,20.04,2086,0
|
| 604 |
+
TBJL.US,D,20230111,000000,20.18,20.2105,20.1502,20.2105,716,0
|
| 605 |
+
TBJL.US,D,20230112,000000,20.22,20.4778,20.22,20.4778,3678,0
|
| 606 |
+
TBJL.US,D,20230113,000000,20.505,20.53,20.327,20.4125,5381,0
|
| 607 |
+
TBJL.US,D,20230117,000000,20.2601,20.39,20.26,20.2752,16460,0
|
| 608 |
+
TBJL.US,D,20230118,000000,20.525,20.6,20.46,20.5904,10235,0
|
| 609 |
+
TBJL.US,D,20230119,000000,20.6189,20.6189,20.4761,20.525,3698,0
|
| 610 |
+
TBJL.US,D,20230120,000000,20.36,20.409,20.3421,20.3723,1558,0
|
| 611 |
+
TBJL.US,D,20230123,000000,20.26,20.29,20.2314,20.2402,2936,0
|
| 612 |
+
TBJL.US,D,20230124,000000,20.34,20.435,20.32,20.4251,1050,0
|
| 613 |
+
TBJL.US,D,20230125,000000,20.4,20.4807,20.28,20.4807,4752,0
|
| 614 |
+
TBJL.US,D,20230126,000000,20.548,20.548,20.41,20.4285,3044,0
|
| 615 |
+
TBJL.US,D,20230127,000000,20.41,20.46,20.4,20.4502,2312,0
|
| 616 |
+
TBJL.US,D,20230130,000000,20.46,20.46,20.4,20.4258,4079,0
|
| 617 |
+
TBJL.US,D,20230131,000000,20.46,20.46,20.41,20.4153,915,0
|
| 618 |
+
TBJL.US,D,20230201,000000,20.4,20.69,20.4,20.65,5701,0
|
| 619 |
+
TBJL.US,D,20230202,000000,20.69,20.7599,20.5901,20.6325,9370,0
|
| 620 |
+
TBJL.US,D,20230203,000000,20.47,20.5,20.46,20.4783,6849,0
|
| 621 |
+
TBJL.US,D,20230206,000000,20.65,20.65,20.36,20.3702,1930,0
|
| 622 |
+
TBJL.US,D,20230207,000000,20.33,20.41,20.2101,20.2648,9817,0
|
| 623 |
+
TBJL.US,D,20230208,000000,20.25,20.2663,20.2064,20.2663,7451,0
|
| 624 |
+
TBJL.US,D,20230209,000000,20.35,20.36,20.12,20.1367,13505,0
|
| 625 |
+
TBJL.US,D,20230210,000000,20.09,20.0903,19.92,20.0876,7943,0
|
| 626 |
+
TBJL.US,D,20230213,000000,20.04,20.11,20.03,20.0854,20772,0
|
| 627 |
+
TBJL.US,D,20230214,000000,20.09,20.153,20.09,20.153,115,0
|
| 628 |
+
TBJL.US,D,20230215,000000,20.04,20.08,20.0125,20.0246,5580,0
|
| 629 |
+
TBJL.US,D,20230216,000000,19.83,19.94,19.805,19.805,3460,0
|
| 630 |
+
TBJL.US,D,20230217,000000,19.8891,20.01,19.87,19.9848,6200,0
|
| 631 |
+
TBJL.US,D,20230221,000000,19.69,19.82,19.6102,19.6903,7129,0
|
| 632 |
+
TBJL.US,D,20230222,000000,19.7877,19.815,19.7877,19.815,362,0
|
| 633 |
+
TBJL.US,D,20230223,000000,19.92,19.97,19.9044,19.97,3152,0
|
| 634 |
+
TBJL.US,D,20230224,000000,19.81,19.89,19.6947,19.6947,4161,0
|
| 635 |
+
TBJL.US,D,20230227,000000,19.78,19.856,19.78,19.856,1828,0
|
| 636 |
+
TBJL.US,D,20230228,000000,19.7069,19.8,19.7069,19.7974,8302,0
|
| 637 |
+
TBJL.US,D,20230301,000000,19.6,19.76,19.6,19.7488,2462,0
|
| 638 |
+
TBJL.US,D,20230302,000000,19.55,19.7,19.5297,19.5297,5542,0
|
| 639 |
+
TBJL.US,D,20230303,000000,19.77,19.91,19.726,19.77,1778,0
|
| 640 |
+
TBJL.US,D,20230306,000000,19.8,19.8099,19.71,19.71,8317,0
|
| 641 |
+
TBJL.US,D,20230307,000000,19.83,19.8357,19.83,19.8357,1875,0
|
| 642 |
+
TBJL.US,D,20230308,000000,19.87,19.87,19.8585,19.8585,21546,0
|
| 643 |
+
TBJL.US,D,20230309,000000,19.815,19.92,19.8008,19.8544,1648,0
|
| 644 |
+
TBJL.US,D,20230310,000000,20.1901,20.2935,20.1901,20.2935,1170,0
|
| 645 |
+
TBJL.US,D,20230313,000000,20.4164,20.42,20.375,20.3885,3540,0
|
| 646 |
+
TBJL.US,D,20230314,000000,20.164,20.164,20.164,20.164,54,0
|
| 647 |
+
TBJL.US,D,20230315,000000,20.49,20.76,20.37,20.4838,15444,0
|
| 648 |
+
TBJL.US,D,20230316,000000,20.44,20.45,20.3699,20.3699,1265,0
|
| 649 |
+
TBJL.US,D,20230317,000000,20.6,20.66,20.5356,20.5356,3597,0
|
| 650 |
+
TBJL.US,D,20230320,000000,20.49,20.56,20.4799,20.4965,2037,0
|
| 651 |
+
TBJL.US,D,20230321,000000,20.3019,20.45,20.3019,20.3157,12420,0
|
| 652 |
+
TBJL.US,D,20230322,000000,20.31,20.5034,20.2805,20.5034,712,0
|
| 653 |
+
TBJL.US,D,20230323,000000,20.34,20.535,20.3132,20.535,2600,0
|
| 654 |
+
TBJL.US,D,20230324,000000,20.6,20.6,20.4118,20.4705,3554,0
|
| 655 |
+
TBJL.US,D,20230327,000000,20.36,20.4,20.29,20.3143,7648,0
|
| 656 |
+
TBJL.US,D,20230328,000000,20.2998,20.2998,20.2998,20.2998,100,0
|
| 657 |
+
TBJL.US,D,20230329,000000,20.2201,20.352,20.2201,20.352,7899,0
|
| 658 |
+
TBJL.US,D,20230330,000000,20.3299,20.45,20.3044,20.3644,4280,0
|
| 659 |
+
TBJL.US,D,20230331,000000,20.5345,20.5345,20.5345,20.5345,90,0
|
| 660 |
+
TBJL.US,D,20230403,000000,20.65,20.65,20.56,20.5998,4295,0
|
| 661 |
+
TBJL.US,D,20230404,000000,20.689,20.81,20.689,20.7441,34722,0
|
| 662 |
+
TBJL.US,D,20230405,000000,20.75,20.8,20.7101,20.7906,2291,0
|
| 663 |
+
TBJL.US,D,20230406,000000,20.83,20.93,20.8101,20.8598,22931,0
|
| 664 |
+
TBJL.US,D,20230410,000000,20.72,20.73,20.57,20.6786,16475,0
|
| 665 |
+
TBJL.US,D,20230411,000000,20.5902,20.78,20.5902,20.715,8299,0
|
| 666 |
+
TBJL.US,D,20230412,000000,20.68,20.71,20.56,20.7,11349,0
|
| 667 |
+
TBJL.US,D,20230413,000000,20.62,20.62,20.52,20.5557,1437,0
|
| 668 |
+
TBJL.US,D,20230414,000000,20.4098,20.56,20.38,20.5583,5876,0
|
| 669 |
+
TBJL.US,D,20230417,000000,20.58,20.7,20.31,20.4248,6657,0
|
| 670 |
+
TBJL.US,D,20230418,000000,20.39,20.444,20.39,20.444,799,0
|
| 671 |
+
TBJL.US,D,20230419,000000,20.3135,20.45,20.3135,20.4089,2573,0
|
| 672 |
+
TBJL.US,D,20230420,000000,20.42,20.53,20.42,20.5158,992,0
|
| 673 |
+
TBJL.US,D,20230421,000000,20.52,20.52,20.41,20.41,667,0
|
| 674 |
+
TBJL.US,D,20230424,000000,20.495,20.636,20.495,20.5788,2343,0
|
| 675 |
+
TBJL.US,D,20230425,000000,20.64,20.66,20.58,20.6207,1914,0
|
| 676 |
+
TBJL.US,D,20230426,000000,20.66,20.66,20.54,20.6028,827,0
|
| 677 |
+
TBJL.US,D,20230427,000000,20.43,20.44,20.3609,20.3961,4319,0
|
| 678 |
+
TBJL.US,D,20230428,000000,20.57,20.6173,20.5611,20.6173,490,0
|
| 679 |
+
TBJL.US,D,20230501,000000,20.425,20.429,20.27,20.2988,1213,0
|
| 680 |
+
TBJL.US,D,20230502,000000,20.495,20.5302,20.495,20.5302,512,0
|
| 681 |
+
TBJL.US,D,20230503,000000,20.57,20.57,20.48,20.5299,626580,0
|
| 682 |
+
TBJL.US,D,20230504,000000,20.56,20.56,20.32,20.3802,81624,0
|
| 683 |
+
TBJL.US,D,20230505,000000,20.4,20.47,20.23,20.4077,44546,0
|
| 684 |
+
TBJL.US,D,20230508,000000,20.54,20.54,20.18,20.27,28303,0
|
| 685 |
+
TBJL.US,D,20230509,000000,20.27,20.27,20.24,20.24,326,0
|
| 686 |
+
TBJL.US,D,20230510,000000,20.3866,20.3866,20.33,20.3425,5144,0
|
| 687 |
+
TBJL.US,D,20230511,000000,20.66,20.66,20.38,20.46,16921,0
|
| 688 |
+
TBJL.US,D,20230512,000000,20.421,20.46,20.35,20.4,6848,0
|
| 689 |
+
TBJL.US,D,20230515,000000,20.325,20.365,20.27,20.3202,5726,0
|
| 690 |
+
TBJL.US,D,20230516,000000,20.195,20.345,20.195,20.345,7070,0
|
| 691 |
+
TBJL.US,D,20230517,000000,20.52,20.52,20.2601,20.2601,5973,0
|
| 692 |
+
TBJL.US,D,20230518,000000,20.195,20.26,20.178,20.242,10564,0
|
| 693 |
+
TBJL.US,D,20230519,000000,20.36,20.36,20.12,20.12,1445,0
|
| 694 |
+
TBJL.US,D,20230522,000000,20.11,20.11,20.03,20.03,1045,0
|
| 695 |
+
TBJL.US,D,20230523,000000,20.0593,20.07,20,20.0455,4513,0
|
| 696 |
+
TBJL.US,D,20230524,000000,20.06,20.13,19.97,20,5265,0
|
| 697 |
+
TBJL.US,D,20230525,000000,20,20.12,19.98,20.0524,9222,0
|
| 698 |
+
TBJL.US,D,20230526,000000,20.21,20.21,20.01,20.0678,3240,0
|
| 699 |
+
TBJL.US,D,20230530,000000,20.34,20.36,20.262,20.36,1141,0
|
| 700 |
+
TBJL.US,D,20230531,000000,20.5,20.5,20.37,20.4778,8359,0
|
| 701 |
+
TBJL.US,D,20230601,000000,20.59,20.65,20.4406,20.47,5367,0
|
| 702 |
+
TBJL.US,D,20230602,000000,20.66,20.66,20.4493,20.4493,1933,0
|
| 703 |
+
TBJL.US,D,20230605,000000,20.4343,20.4343,20.4343,20.4343,22,0
|
| 704 |
+
TBJL.US,D,20230606,000000,20.37,20.52,20.365,20.5195,4379,0
|
| 705 |
+
TBJL.US,D,20230607,000000,20.41,20.41,20.3,20.34,1146,0
|
| 706 |
+
TBJL.US,D,20230608,000000,20.35,20.48,20.345,20.469,2076,0
|
| 707 |
+
TBJL.US,D,20230609,000000,20.3749,20.3749,20.3749,20.3749,2,0
|
| 708 |
+
TBJL.US,D,20230612,000000,20.4,20.44,20.33,20.415,14975,0
|
| 709 |
+
TBJL.US,D,20230613,000000,20.61,20.61,20.3592,20.3592,4681,0
|
| 710 |
+
TBJL.US,D,20230614,000000,20.32,20.5399,20.32,20.42,13766,0
|
| 711 |
+
TBJL.US,D,20230615,000000,20.56,20.56,20.4802,20.4802,5588,0
|
| 712 |
+
TBJL.US,D,20230616,000000,20.47,20.59,20.43,20.5698,7368,0
|
| 713 |
+
TBJL.US,D,20230620,000000,20.7,20.85,20.7,20.77,7942,0
|
| 714 |
+
TBJL.US,D,20230621,000000,20.57,20.8,20.57,20.7855,1405,0
|
| 715 |
+
TBJL.US,D,20230622,000000,20.51,20.51,20.4755,20.4755,2518,0
|
| 716 |
+
TBJL.US,D,20230623,000000,20.87,20.87,20.67,20.775,12442,0
|
| 717 |
+
TBJL.US,D,20230626,000000,20.97,20.97,20.76,20.76,2484,0
|
| 718 |
+
TBJL.US,D,20230627,000000,20.74,20.74,20.6899,20.6899,966,0
|
| 719 |
+
TBJL.US,D,20230628,000000,20.79,20.8352,20.66,20.8352,3172,0
|
| 720 |
+
TBJL.US,D,20230629,000000,20.78,20.78,20.44,20.4852,18348,0
|
| 721 |
+
TBJL.US,D,20230630,000000,20.45,20.73,20.45,20.6604,90694,0
|
| 722 |
+
TBJL.US,D,20230703,000000,20.78,20.78,20.235,20.33,10824,0
|
| 723 |
+
TBJL.US,D,20230705,000000,20.38,20.38,20,20.145,15827,0
|
| 724 |
+
TBJL.US,D,20230706,000000,19.861,19.93,19.83,19.8853,8728,0
|
| 725 |
+
TBJL.US,D,20230707,000000,19.89,19.91,19.855,19.855,16479,0
|
| 726 |
+
TBJL.US,D,20230710,000000,19.939,19.939,19.8737,19.8871,2596,0
|
| 727 |
+
TBJL.US,D,20230711,000000,20.06,20.06,19.89,19.905,3710,0
|
| 728 |
+
TBJL.US,D,20230712,000000,20.13,20.15,20.005,20.1149,7133,0
|
| 729 |
+
TBJL.US,D,20230713,000000,20.13,20.36,20.111,20.325,1434493,0
|
| 730 |
+
TBJL.US,D,20230714,000000,20.13,20.28,20.13,20.2199,33919,0
|
| 731 |
+
TBJL.US,D,20230717,000000,20.41,20.41,20.17,20.22,6812,0
|
| 732 |
+
TBJL.US,D,20230718,000000,20.56,20.56,20.295,20.36,12891,0
|
| 733 |
+
TBJL.US,D,20230719,000000,20.31,20.57,20.31,20.47,15226,0
|
| 734 |
+
TBJL.US,D,20230720,000000,20.26,20.28,20.22,20.2539,4609,0
|
| 735 |
+
TBJL.US,D,20230721,000000,20.44,20.44,20.15,20.15,6774,0
|
| 736 |
+
TBJL.US,D,20230724,000000,20.11,20.3,20.09,20.21,12350,0
|
| 737 |
+
TBJL.US,D,20230725,000000,20.1301,20.18,20.1106,20.1402,2161,0
|
| 738 |
+
TBJL.US,D,20230726,000000,20.2,20.2499,20.17,20.2196,4161,0
|
| 739 |
+
TBJL.US,D,20230727,000000,20.11,20.11,19.9,20.03,15025,0
|
| 740 |
+
TBJL.US,D,20230728,000000,19.9739,20.12,19.94,19.94,11498,0
|
| 741 |
+
TBJL.US,D,20230731,000000,20.0599,20.23,20,20.06,12442,0
|
| 742 |
+
TBJL.US,D,20230801,000000,20.01,20.01,19.78,19.8574,669315,0
|
| 743 |
+
TBJL.US,D,20230802,000000,19.86,19.86,19.619,19.8,44061,0
|
| 744 |
+
TBJL.US,D,20230803,000000,19.415,19.5296,19.34,19.4913,11112,0
|
| 745 |
+
TBJL.US,D,20230804,000000,19.4,19.73,19.4,19.6901,17812,0
|
| 746 |
+
TBJL.US,D,20230807,000000,19.72,19.72,19.51,19.595,50537,0
|
| 747 |
+
TBJL.US,D,20230808,000000,19.33,19.77,19.33,19.73,13733,0
|
| 748 |
+
TBJL.US,D,20230809,000000,19.45,19.8,19.45,19.785,26147,0
|
| 749 |
+
TBJL.US,D,20230810,000000,19.7199,19.7199,19.52,19.58,7670,0
|
| 750 |
+
TBJL.US,D,20230811,000000,19.39,19.54,19.325,19.46,35678,0
|
| 751 |
+
TBJL.US,D,20230814,000000,19.39,19.575,19.36,19.4851,46389,0
|
| 752 |
+
TBJL.US,D,20230815,000000,19.355,19.4609,19.31,19.46,39861,0
|
| 753 |
+
TBJL.US,D,20230816,000000,19.275,19.49,19.275,19.355,20421,0
|
| 754 |
+
TBJL.US,D,20230817,000000,19.195,19.31,19.151,19.2449,22503,0
|
| 755 |
+
TBJL.US,D,20230818,000000,19.33,19.3722,19.17,19.3722,24746,0
|
| 756 |
+
TBJL.US,D,20230821,000000,19.1,19.11,19.0201,19.0603,8307,0
|
| 757 |
+
TBJL.US,D,20230822,000000,19.1,19.1996,19.02,19.1996,19336,0
|
| 758 |
+
TBJL.US,D,20230823,000000,19.29,19.5399,19.27,19.4949,22184,0
|
| 759 |
+
TBJL.US,D,20230824,000000,19.415,19.5492,19.415,19.4596,8236,0
|
| 760 |
+
TBJL.US,D,20230825,000000,19.355,19.55,19.355,19.47,10465,0
|
| 761 |
+
TBJL.US,D,20230828,000000,19.46,19.5199,19.4001,19.4862,6771,0
|
| 762 |
+
TBJL.US,D,20230829,000000,19.4,19.62,19.4,19.6002,7326,0
|
| 763 |
+
TBJL.US,D,20230830,000000,19.53,19.65,19.51,19.6,5558,0
|
| 764 |
+
TBJL.US,D,20230831,000000,19.6,19.84,19.595,19.62,66870,0
|
| 765 |
+
TBJL.US,D,20230901,000000,19.51,19.63,19.44,19.4902,30663,0
|
| 766 |
+
TBJL.US,D,20230905,000000,19.34,19.44,19.31,19.3671,8437,0
|
| 767 |
+
TBJL.US,D,20230906,000000,19.28,19.353,19.26,19.3498,7869,0
|
| 768 |
+
TBJL.US,D,20230907,000000,19.3,19.42,19.26,19.3748,5824,0
|
| 769 |
+
TBJL.US,D,20230908,000000,19.45,19.52,19.41,19.4648,10841,0
|
| 770 |
+
TBJL.US,D,20230911,000000,19.362,19.41,19.31,19.405,9384,0
|
| 771 |
+
TBJL.US,D,20230912,000000,19.3,19.49,19.291,19.4771,4727,0
|
| 772 |
+
TBJL.US,D,20230913,000000,19.3899,19.54,19.3201,19.5151,10959,0
|
| 773 |
+
TBJL.US,D,20230914,000000,19.3435,19.37,19.26,19.3351,4063,0
|
| 774 |
+
TBJL.US,D,20230915,000000,19.25,19.355,19.22,19.2924,3218,0
|
| 775 |
+
TBJL.US,D,20230918,000000,19.25,19.3443,19.2101,19.2908,4126,0
|
| 776 |
+
TBJL.US,D,20230919,000000,19.289,19.325,19.22,19.2652,10295,0
|
| 777 |
+
TBJL.US,D,20230920,000000,19.19,19.38,19.19,19.29,5771,0
|
| 778 |
+
TBJL.US,D,20230921,000000,18.92,19.07,18.91,18.96,12533,0
|
| 779 |
+
TBJL.US,D,20230922,000000,18.9,19.15,18.9,19.06,23479,0
|
| 780 |
+
TBJL.US,D,20230925,000000,18.82,18.82,18.6602,18.6602,4050,0
|
| 781 |
+
TBJL.US,D,20230926,000000,18.76,18.81,18.59,18.6345,9652,0
|
| 782 |
+
TBJL.US,D,20230927,000000,18.6,18.61,18.5444,18.594,5144,0
|
| 783 |
+
TBJL.US,D,20230928,000000,18.41,18.629,18.41,18.629,8351,0
|
| 784 |
+
TBJL.US,D,20230929,000000,18.68,18.7,18.609,18.609,3945,0
|
| 785 |
+
TBJL.US,D,20231002,000000,18.44,18.45,18.345,18.3921,15090,0
|
| 786 |
+
TBJL.US,D,20231003,000000,18.25,18.25,17.99,17.99,8614,0
|
| 787 |
+
TBJL.US,D,20231004,000000,17.97,18.33,17.97,18.3,6997,0
|
| 788 |
+
TBJL.US,D,20231005,000000,18.1301,18.27,18.1301,18.1799,32224,0
|
| 789 |
+
TBJL.US,D,20231006,000000,17.72,18.16,17.72,17.9606,8690,0
|
| 790 |
+
TBJL.US,D,20231009,000000,18.16,18.3497,18.16,18.3497,3044,0
|
| 791 |
+
TBJL.US,D,20231010,000000,18.13,18.37,18.13,18.3232,17347,0
|
| 792 |
+
TBJL.US,D,20231011,000000,18.54,18.689,18.49,18.689,6353,0
|
| 793 |
+
TBJL.US,D,20231012,000000,18.53,18.53,18.22,18.2636,12207,0
|
| 794 |
+
TBJL.US,D,20231013,000000,18.48,18.48,18.41,18.44,838917,0
|
| 795 |
+
TBJL.US,D,20231016,000000,18.39,18.39,18.1879,18.2196,5635,0
|
| 796 |
+
TBJL.US,D,20231017,000000,18.0199,18.18,17.96,18.1407,15220,0
|
| 797 |
+
TBJL.US,D,20231018,000000,17.85,18.02,17.8116,17.907,7627,0
|
| 798 |
+
TBJL.US,D,20231019,000000,17.68,17.8808,17.67,17.7098,11068,0
|
| 799 |
+
TBJL.US,D,20231020,000000,17.75,17.7789,17.7085,17.7085,5719,0
|
| 800 |
+
TBJL.US,D,20231023,000000,17.54,17.9999,17.54,17.8964,4490,0
|
| 801 |
+
TBJL.US,D,20231024,000000,17.9399,18.035,17.93,18.035,5925,0
|
| 802 |
+
TBJL.US,D,20231025,000000,17.8003,17.845,17.7001,17.745,4243,0
|
| 803 |
+
TBJL.US,D,20231026,000000,17.7996,17.96,17.785,17.94,5876,0
|
| 804 |
+
TBJL.US,D,20231027,000000,17.88,17.9314,17.83,17.9314,4140,0
|
| 805 |
+
TBJL.US,D,20231030,000000,17.84,17.97,17.785,17.9213,11733,0
|
| 806 |
+
TBJL.US,D,20231031,000000,17.865,17.98,17.77,17.77,5761,0
|
| 807 |
+
TBJL.US,D,20231101,000000,17.96,18.17,17.96,18.1394,13275,0
|
| 808 |
+
TBJL.US,D,20231102,000000,18.3703,18.3843,18.28,18.3843,14712,0
|
| 809 |
+
TBJL.US,D,20231103,000000,18.8,18.8,18.5101,18.57,7764,0
|
| 810 |
+
TBJL.US,D,20231106,000000,18.39,18.4005,18.33,18.3384,13251,0
|
| 811 |
+
TBJL.US,D,20231107,000000,18.55,18.67,18.55,18.5848,6985,0
|
| 812 |
+
TBJL.US,D,20231108,000000,18.73,18.8911,18.73,18.8628,32362,0
|
| 813 |
+
TBJL.US,D,20231109,000000,18.73,18.73,18.43,18.4852,5190,0
|
| 814 |
+
TBJL.US,D,20231110,000000,18.64,18.64,18.53,18.585,10150,0
|
| 815 |
+
TBJL.US,D,20231113,000000,18.4601,18.58,18.46,18.535,5665,0
|
| 816 |
+
TBJL.US,D,20231114,000000,18.82,18.8618,18.71,18.8618,9811,0
|
| 817 |
+
TBJL.US,D,20231115,000000,18.6715,18.76,18.52,18.6699,12710,0
|
| 818 |
+
TBJL.US,D,20231116,000000,18.78,18.82,18.75,18.75,8419,0
|
| 819 |
+
TBJL.US,D,20231117,000000,18.84,18.9249,18.84,18.8698,9106,0
|
| 820 |
+
TBJL.US,D,20231120,000000,18.75,18.9742,18.75,18.9742,5503,0
|
| 821 |
+
TBJL.US,D,20231121,000000,19.05,19.05,18.82,19.0201,10500,0
|
| 822 |
+
TBJL.US,D,20231122,000000,19.06,19.06,18.92,18.97,5813,0
|
| 823 |
+
TBJL.US,D,20231124,000000,18.87,18.905,18.87,18.88,4628,0
|
| 824 |
+
TBJL.US,D,20231127,000000,18.89,19.05,18.89,19.0175,15141,0
|
| 825 |
+
TBJL.US,D,20231128,000000,19.04,19.14,19.025,19.1,9471,0
|
| 826 |
+
TBJL.US,D,20231129,000000,19.24,19.33,19.2381,19.28,8702,0
|
| 827 |
+
TBJL.US,D,20231130,000000,19.24,19.24,19.1161,19.1161,14762,0
|
| 828 |
+
TBJL.US,D,20231201,000000,18.93,19.35,18.93,19.34,8308,0
|
| 829 |
+
TBJL.US,D,20231204,000000,19.35,19.35,19.2309,19.3081,7057,0
|
| 830 |
+
TBJL.US,D,20231205,000000,19.43,19.5717,19.325,19.5102,23444,0
|
| 831 |
+
TBJL.US,D,20231206,000000,19.69,19.77,19.655,19.715,20520,0
|
| 832 |
+
TBJL.US,D,20231207,000000,19.65,19.76,19.62,19.7342,34193,0
|
| 833 |
+
TBJL.US,D,20231208,000000,19.54,19.63,19.49,19.6075,3387,0
|
| 834 |
+
TBJL.US,D,20231211,000000,19.55,19.6058,19.44,19.6058,10647,0
|
| 835 |
+
TBJL.US,D,20231212,000000,19.49,19.65,19.49,19.6434,7789,0
|
| 836 |
+
TBJL.US,D,20231213,000000,19.7093,19.9679,19.675,19.9679,11195,0
|
| 837 |
+
TBJL.US,D,20231214,000000,20.01,20.2727,20,20.2727,7061,0
|
| 838 |
+
TBJL.US,D,20231215,000000,20.2074,20.2896,20.14,20.2896,8442,0
|
| 839 |
+
TBJL.US,D,20231218,000000,20.37,20.37,20.1,20.1595,9316,0
|
| 840 |
+
TBJL.US,D,20231219,000000,20.2,20.24,20.1538,20.1538,10291,0
|
| 841 |
+
TBJL.US,D,20231220,000000,20.18,20.37,20.16,20.32,14246,0
|
| 842 |
+
TBJL.US,D,20231221,000000,20.45,20.45,20.1501,20.21,4920,0
|
| 843 |
+
TBJL.US,D,20231222,000000,20.26,20.26,20.13,20.1921,14269,0
|
| 844 |
+
TBJL.US,D,20231226,000000,20.2,20.2,20.085,20.085,5234,0
|
| 845 |
+
TBJL.US,D,20231227,000000,20.27,20.4366,20.23,20.4366,7535,0
|
| 846 |
+
TBJL.US,D,20231228,000000,20.29,20.41,20.24,20.305,19447,0
|
| 847 |
+
TBJL.US,D,20231229,000000,20.05,20.37,20.05,20.2077,13964,0
|
| 848 |
+
TBJL.US,D,20240102,000000,20.08,20.15,20.05,20.11,29770,0
|
| 849 |
+
TBJL.US,D,20240103,000000,20.0292,20.21,20.01,20.18,11187,0
|
| 850 |
+
TBJL.US,D,20240104,000000,20.26,20.26,19.95,20.0149,12556,0
|
| 851 |
+
TBJL.US,D,20240105,000000,20.03,20.03,19.85,19.885,6707,0
|
| 852 |
+
TBJL.US,D,20240108,000000,20.01,20.0235,19.93,19.94,13312,0
|
| 853 |
+
TBJL.US,D,20240109,000000,20,20,19.9101,19.9352,10923,0
|
| 854 |
+
TBJL.US,D,20240110,000000,19.96,19.96,19.86,19.9098,11466,0
|
| 855 |
+
TBJL.US,D,20240111,000000,19.92,19.9997,19.86,19.9598,7464,0
|
| 856 |
+
TBJL.US,D,20240112,000000,19.93,19.96,19.92,19.9372,5670,0
|
| 857 |
+
TBJL.US,D,20240116,000000,19.68,19.88,19.68,19.695,12977,0
|
| 858 |
+
TBJL.US,D,20240117,000000,19.69,19.75,19.68,19.75,25584,0
|
| 859 |
+
TBJL.US,D,20240118,000000,19.74,19.74,19.5201,19.62,13400,0
|
| 860 |
+
TBJL.US,D,20240119,000000,19.43,19.6541,19.43,19.57,14746,0
|
| 861 |
+
TBJL.US,D,20240122,000000,19.66,19.71,19.66,19.68,9303,0
|
| 862 |
+
TBJL.US,D,20240123,000000,19.62,19.63,19.5505,19.58,243476,0
|
| 863 |
+
TBJL.US,D,20240124,000000,19.6006,19.68,19.4901,19.5145,10413,0
|
| 864 |
+
TBJL.US,D,20240125,000000,19.6325,19.64,19.56,19.585,6989,0
|
| 865 |
+
TBJL.US,D,20240126,000000,19.5999,19.6231,19.5455,19.575,6455,0
|
| 866 |
+
TBJL.US,D,20240129,000000,19.645,19.7337,19.645,19.73,6121,0
|
| 867 |
+
TBJL.US,D,20240130,000000,19.83,19.86,19.7112,19.86,20070,0
|
| 868 |
+
TBJL.US,D,20240131,000000,19.75,19.98,19.75,19.87,8193,0
|
| 869 |
+
TBJL.US,D,20240201,000000,20.09,20.21,20.07,20.2043,8839,0
|
| 870 |
+
TBJL.US,D,20240202,000000,19.9513,19.9599,19.8301,19.9599,26763,0
|
| 871 |
+
TBJL.US,D,20240205,000000,19.78,19.78,19.67,19.7348,36736,0
|
| 872 |
+
TBJL.US,D,20240206,000000,19.73,19.82,19.73,19.7759,10864,0
|
| 873 |
+
TBJL.US,D,20240207,000000,19.79,19.835,19.69,19.72,5641,0
|
| 874 |
+
TBJL.US,D,20240208,000000,19.53,19.7599,19.53,19.6538,23401,0
|
| 875 |
+
TBJL.US,D,20240209,000000,19.685,19.685,19.6113,19.66,9522,0
|
| 876 |
+
TBJL.US,D,20240212,000000,19.66,19.709,19.5807,19.64,10388,0
|
| 877 |
+
TBJL.US,D,20240213,000000,19.57,19.57,19.43,19.43,5900,0
|
| 878 |
+
TBJL.US,D,20240214,000000,19.481,19.56,19.45,19.503,32445,0
|
| 879 |
+
TBJL.US,D,20240215,000000,19.61,19.6993,19.55,19.575,3856,0
|
| 880 |
+
TBJL.US,D,20240216,000000,19.37,19.59,19.37,19.51,11610,0
|
| 881 |
+
TBJL.US,D,20240220,000000,19.54,19.6,19.47,19.55,10512,0
|
| 882 |
+
TBJL.US,D,20240221,000000,19.56,19.56,19.42,19.42,7425,0
|
| 883 |
+
TBJL.US,D,20240222,000000,19.32,19.58,19.32,19.4902,11789,0
|
| 884 |
+
TBJL.US,D,20240223,000000,19.6199,19.76,19.57,19.7398,14551,0
|
| 885 |
+
TBJL.US,D,20240226,000000,19.65,19.66,19.59,19.6499,39257,0
|
| 886 |
+
TBJL.US,D,20240227,000000,19.66,19.67,19.551,19.59,4200,0
|
| 887 |
+
TBJL.US,D,20240228,000000,19.64,19.71,19.6201,19.695,12334,0
|
| 888 |
+
TBJL.US,D,20240229,000000,19.7729,19.7729,19.71,19.7106,10641,0
|
| 889 |
+
TBJL.US,D,20240301,000000,19.55,19.85,19.55,19.81,6696,0
|
| 890 |
+
TBJL.US,D,20240304,000000,19.59,19.8178,19.59,19.76,12140,0
|
| 891 |
+
TBJL.US,D,20240305,000000,19.94,19.98,19.91,19.91,7945,0
|
| 892 |
+
TBJL.US,D,20240306,000000,20.03,20.0386,20.01,20.03,4112,0
|
| 893 |
+
TBJL.US,D,20240307,000000,20.03,20.09,19.96,19.97,12721,0
|
| 894 |
+
TBJL.US,D,20240308,000000,19.83,20.0399,19.83,20.01,6917,0
|
| 895 |
+
TBJL.US,D,20240311,000000,20.0456,20.06,20,20,2808,0
|
| 896 |
+
TBJL.US,D,20240312,000000,19.95,19.95,19.87,19.87,8296,0
|
| 897 |
+
TBJL.US,D,20240313,000000,19.85,19.93,19.83,19.83,6384,0
|
| 898 |
+
TBJL.US,D,20240314,000000,19.74,19.82,19.67,19.7,23331,0
|
| 899 |
+
TBJL.US,D,20240315,000000,19.735,19.78,19.67,19.67,7997,0
|
| 900 |
+
TBJL.US,D,20240318,000000,19.73,19.77,19.64,19.68,6585,0
|
| 901 |
+
TBJL.US,D,20240319,000000,19.73,19.74,19.68,19.7311,6657,0
|
| 902 |
+
TBJL.US,D,20240320,000000,19.745,19.81,19.6819,19.6819,4021,0
|
| 903 |
+
TBJL.US,D,20240321,000000,19.7743,19.8,19.72,19.73,4762,0
|
| 904 |
+
TBJL.US,D,20240322,000000,19.841,19.93,19.82,19.8541,4333,0
|
| 905 |
+
TBJL.US,D,20240325,000000,19.83,19.8301,19.7601,19.8282,2363,0
|
| 906 |
+
TBJL.US,D,20240326,000000,19.87,19.87,19.7909,19.8615,8001,0
|
| 907 |
+
TBJL.US,D,20240327,000000,19.94,20.005,19.88,20.005,6955,0
|
| 908 |
+
TBJL.US,D,20240328,000000,20,20,19.92,19.92,6363,0
|
| 909 |
+
TBJL.US,D,20240401,000000,19.83,19.85,19.75,19.76,7671,0
|
| 910 |
+
TBJL.US,D,20240402,000000,19.659,19.7416,19.659,19.7416,32287,0
|
| 911 |
+
TBJL.US,D,20240403,000000,19.62,19.7387,19.6199,19.7299,46817,0
|
| 912 |
+
TBJL.US,D,20240404,000000,19.7746,19.845,19.72,19.7502,11016,0
|
| 913 |
+
TBJL.US,D,20240405,000000,19.47,19.74,19.47,19.644,4812,0
|
| 914 |
+
TBJL.US,D,20240408,000000,19.62,19.65,19.59,19.64,14564,0
|
| 915 |
+
TBJL.US,D,20240409,000000,19.49,19.75,19.49,19.69,1239508,0
|
| 916 |
+
TBJL.US,D,20240410,000000,19.55,19.5899,19.4,19.42,20906,0
|
| 917 |
+
TBJL.US,D,20240411,000000,19.35,19.45,19.35,19.4059,2245,0
|
| 918 |
+
TBJL.US,D,20240412,000000,19.5271,19.5271,19.4721,19.4721,1253,0
|
| 919 |
+
TBJL.US,D,20240415,000000,19.25,19.25,19.17,19.217,2990,0
|
| 920 |
+
TBJL.US,D,20240416,000000,19.15,19.22,19.15,19.1756,3719,0
|
| 921 |
+
TBJL.US,D,20240417,000000,19.295,19.324,19.295,19.324,4380,0
|
| 922 |
+
TBJL.US,D,20240418,000000,19.24,19.24,19.21,19.2357,3070,0
|
| 923 |
+
TBJL.US,D,20240419,000000,19.2701,19.285,19.2701,19.285,1392,0
|
| 924 |
+
TBJL.US,D,20240422,000000,19.3071,19.3519,19.2616,19.32,3577,0
|
| 925 |
+
TBJL.US,D,20240423,000000,19.355,19.355,19.32,19.355,2571,0
|
| 926 |
+
TBJL.US,D,20240424,000000,19.04,19.202,19.04,19.14,5073,0
|
| 927 |
+
TBJL.US,D,20240425,000000,19.01,19.105,19.01,19.0846,8918,0
|
| 928 |
+
TBJL.US,D,20240426,000000,19.16,19.21,19.16,19.1886,2654,0
|
| 929 |
+
TBJL.US,D,20240429,000000,19.2601,19.3104,19.2601,19.2992,1816,0
|
| 930 |
+
TBJL.US,D,20240430,000000,19.3,19.3,19.1901,19.27,12868,0
|
| 931 |
+
TBJL.US,D,20240501,000000,19.31,19.4088,19.24,19.2761,5270,0
|
| 932 |
+
TBJL.US,D,20240502,000000,19.23,19.36,19.23,19.3484,1720,0
|
| 933 |
+
TBJL.US,D,20240503,000000,19.49,19.5599,19.46,19.5308,2887,0
|
| 934 |
+
TBJL.US,D,20240506,000000,19.5485,19.6114,19.5485,19.575,3314,0
|
| 935 |
+
TBJL.US,D,20240507,000000,19.72,19.7379,19.67,19.71,1703,0
|
| 936 |
+
TBJL.US,D,20240508,000000,19.625,19.65,19.61,19.61,1083,0
|
| 937 |
+
TBJL.US,D,20240509,000000,19.65,19.76,19.6404,19.6404,2132,0
|
| 938 |
+
TBJL.US,D,20240510,000000,19.64,19.64,19.57,19.6001,6512,0
|
| 939 |
+
TBJL.US,D,20240513,000000,19.7,19.7,19.6101,19.64,4288,0
|
| 940 |
+
TBJL.US,D,20240514,000000,19.69,19.74,19.6834,19.74,2075,0
|
| 941 |
+
TBJL.US,D,20240515,000000,19.88,19.9102,19.88,19.9102,528,0
|
| 942 |
+
TBJL.US,D,20240516,000000,19.921,19.99,19.9002,19.9002,1181,0
|
| 943 |
+
TBJL.US,D,20240517,000000,19.86,19.86,19.84,19.84,3373,0
|
| 944 |
+
TBJL.US,D,20240520,000000,19.87,19.87,19.7501,19.8,9374,0
|
| 945 |
+
TBJL.US,D,20240521,000000,19.91,19.91,19.85,19.875,2101,0
|
| 946 |
+
TBJL.US,D,20240522,000000,19.8185,19.92,19.8185,19.8904,3450,0
|
| 947 |
+
TBJL.US,D,20240523,000000,19.8,19.82,19.77,19.795,1908,0
|
| 948 |
+
TBJL.US,D,20240524,000000,20.05,20.05,19.79,19.8294,3406,0
|
| 949 |
+
TBJL.US,D,20240528,000000,19.77,19.77,19.64,19.645,1396,0
|
| 950 |
+
TBJL.US,D,20240529,000000,19.4329,19.4398,19.41,19.4398,2800,0
|
| 951 |
+
TBJL.US,D,20240530,000000,19.57,19.69,19.5501,19.6,15015,0
|
| 952 |
+
TBJL.US,D,20240531,000000,19.76,19.76,19.701,19.701,3438,0
|
| 953 |
+
TBJL.US,D,20240603,000000,19.95,19.95,19.87,19.9491,1913,0
|
| 954 |
+
TBJL.US,D,20240604,000000,20,20.1,20,20.06,3155,0
|
| 955 |
+
TBJL.US,D,20240605,000000,20.068,20.14,20.068,20.1216,13416,0
|
| 956 |
+
TBJL.US,D,20240606,000000,20.1363,20.1363,20.08,20.1,7623,0
|
| 957 |
+
TBJL.US,D,20240607,000000,19.95,19.99,19.945,19.945,14550,0
|
| 958 |
+
TBJL.US,D,20240610,000000,19.8387,19.88,19.8,19.845,10372,0
|
| 959 |
+
TBJL.US,D,20240611,000000,19.85,20.0291,19.85,20.0291,4373,0
|
| 960 |
+
TBJL.US,D,20240612,000000,20.15,20.2,20.1122,20.1122,20018,0
|
| 961 |
+
TBJL.US,D,20240613,000000,20.15,20.29,20.14,20.24,24618,0
|
| 962 |
+
TBJL.US,D,20240614,000000,20.35,20.35,20.2932,20.2932,4937,0
|
| 963 |
+
TBJL.US,D,20240617,000000,20.21,20.24,20.21,20.235,3175,0
|
| 964 |
+
TBJL.US,D,20240618,000000,20.3191,20.39,20.3101,20.355,30141,0
|
| 965 |
+
TBJL.US,D,20240620,000000,20.3699,20.3699,20.335,20.335,3919,0
|
| 966 |
+
TBJL.US,D,20240621,000000,20.3206,20.38,20.3206,20.355,1628,0
|
| 967 |
+
TBJL.US,D,20240624,000000,20.39,20.4,20.33,20.365,12365,0
|
| 968 |
+
TBJL.US,D,20240625,000000,20.4311,20.47,20.38,20.4,3625,0
|
| 969 |
+
TBJL.US,D,20240626,000000,20.18,20.35,20.18,20.32,4092,0
|
| 970 |
+
TBJL.US,D,20240627,000000,20.43,20.43,20.3,20.335,652528,0
|
| 971 |
+
TBJL.US,D,20240628,000000,20.4383,20.4383,20.12,20.1302,77432,0
|
| 972 |
+
TBJL.US,D,20240701,000000,19.72,19.77,19.55,19.605,243309,0
|
| 973 |
+
TBJL.US,D,20240702,000000,19.81,19.81,19.61,19.7016,9184,0
|
| 974 |
+
TBJL.US,D,20240703,000000,19.75,19.93,19.74,19.9257,27489,0
|
| 975 |
+
TBJL.US,D,20240705,000000,19.92,20.0399,19.9001,19.9849,23328,0
|
| 976 |
+
TBJL.US,D,20240708,000000,19.96,20.0526,19.96,19.99,5712,0
|
| 977 |
+
TBJL.US,D,20240709,000000,19.9004,19.98,19.89,19.95,12991,0
|
| 978 |
+
TBJL.US,D,20240710,000000,19.97,20.0389,19.94,19.9861,9648,0
|
| 979 |
+
TBJL.US,D,20240711,000000,20.21,20.21,20.14,20.17,1230186,0
|
| 980 |
+
TBJL.US,D,20240712,000000,20.209,20.23,20.12,20.1799,199952,0
|
| 981 |
+
TBJL.US,D,20240715,000000,20.19,20.19,20.02,20.05,16531,0
|
| 982 |
+
TBJL.US,D,20240716,000000,20.15,20.24,20.1,20.22,35866,0
|
| 983 |
+
TBJL.US,D,20240717,000000,20.18,20.3099,20.18,20.23,49913,0
|
| 984 |
+
TBJL.US,D,20240718,000000,20.22,20.25,20.125,20.1781,64318,0
|
| 985 |
+
TBJL.US,D,20240719,000000,20.16,20.16,20.03,20.1049,7320,0
|
| 986 |
+
TBJL.US,D,20240722,000000,20.13,20.13,19.995,20.05,15619,0
|
| 987 |
+
TBJL.US,D,20240723,000000,20.01,20.06,19.97,19.9707,55771,0
|
| 988 |
+
TBJL.US,D,20240724,000000,20.005,20.005,19.82,19.875,3225,0
|
| 989 |
+
TBJL.US,D,20240725,000000,20,20.004,19.93,19.96,7493,0
|
| 990 |
+
TBJL.US,D,20240726,000000,20.1,20.1,20.0301,20.0852,7330,0
|
| 991 |
+
TBJL.US,D,20240729,000000,20.13,20.165,20.13,20.165,1068,0
|
| 992 |
+
TBJL.US,D,20240730,000000,20.33,20.33,20.13,20.19,9620,0
|
| 993 |
+
TBJL.US,D,20240731,000000,20.33,20.33,20.27,20.33,58819,0
|
| 994 |
+
TBJL.US,D,20240801,000000,20.47,20.6,20.47,20.5549,6990,0
|
| 995 |
+
TBJL.US,D,20240802,000000,21.09,21.09,20.785,20.8998,4814,0
|
| 996 |
+
TBJL.US,D,20240805,000000,21.33,21.33,20.81,20.968,7678,0
|
| 997 |
+
TBJL.US,D,20240806,000000,20.84,20.89,20.67,20.6825,5861,0
|
| 998 |
+
TBJL.US,D,20240807,000000,20.44,20.612,20.44,20.52,6675,0
|
| 999 |
+
TBJL.US,D,20240808,000000,20.43,20.4701,20.43,20.4701,453,0
|
| 1000 |
+
TBJL.US,D,20240809,000000,20.56,20.6699,20.5508,20.595,3837,0
|
| 1001 |
+
TBJL.US,D,20240812,000000,20.56,20.6906,20.56,20.655,5588,0
|
| 1002 |
+
TBJL.US,D,20240813,000000,20.7,20.7499,20.6917,20.72,5197,0
|
| 1003 |
+
TBJL.US,D,20240814,000000,20.81,20.8616,20.81,20.8341,855,0
|
| 1004 |
+
TBJL.US,D,20240815,000000,20.74,20.74,20.65,20.685,3547,0
|
| 1005 |
+
TBJL.US,D,20240816,000000,20.88,20.88,20.75,20.78,5229,0
|
| 1006 |
+
TBJL.US,D,20240819,000000,20.84,20.875,20.84,20.875,835,0
|
| 1007 |
+
TBJL.US,D,20240820,000000,21.02,21.02,20.925,21.01,41383,0
|
| 1008 |
+
TBJL.US,D,20240821,000000,21.04,21.04,20.98,20.9897,6813,0
|
| 1009 |
+
TBJL.US,D,20240822,000000,20.94,20.94,20.78,20.81,15570,0
|
| 1010 |
+
TBJL.US,D,20240823,000000,20.96,20.96,20.91,20.9498,2765,0
|
| 1011 |
+
TBJL.US,D,20240826,000000,20.98,20.98,20.9,20.91,25107,0
|
| 1012 |
+
TBJL.US,D,20240827,000000,20.72,20.8862,20.72,20.8802,720,0
|
| 1013 |
+
TBJL.US,D,20240828,000000,20.8714,20.97,20.8637,20.8637,13020,0
|
| 1014 |
+
TBJL.US,D,20240829,000000,20.79,20.97,20.7771,20.81,3012,0
|
| 1015 |
+
TBJL.US,D,20240830,000000,20.84,20.84,20.7118,20.7118,2037,0
|
| 1016 |
+
TBJL.US,D,20240903,000000,20.9,20.93,20.9,20.9201,2337,0
|
| 1017 |
+
TBJL.US,D,20240904,000000,21.03,21.0902,20.98,21.0902,965,0
|
| 1018 |
+
TBJL.US,D,20240905,000000,21.1,21.225,21.1,21.1897,1329,0
|
| 1019 |
+
TBJL.US,D,20240906,000000,21.24,21.39,21.2023,21.2023,3635,0
|
| 1020 |
+
TBJL.US,D,20240909,000000,21.17,21.3299,21.17,21.2887,2005,0
|
| 1021 |
+
TBJL.US,D,20240910,000000,21.15,21.39,21.15,21.375,2995,0
|
| 1022 |
+
TBJL.US,D,20240911,000000,21.47,21.47,21.365,21.365,6325,0
|
| 1023 |
+
TBJL.US,D,20240912,000000,21.285,21.31,21.285,21.31,153,0
|
| 1024 |
+
TBJL.US,D,20240913,000000,21.3,21.39,21.3,21.3569,1511,0
|
| 1025 |
+
TBJL.US,D,20240916,000000,21.39,21.4784,21.37,21.4784,1321,0
|
| 1026 |
+
TBJL.US,D,20240917,000000,21.6,21.6,21.38,21.3861,4167,0
|
| 1027 |
+
TBJL.US,D,20240918,000000,21.35,21.35,21.2199,21.2199,2380,0
|
| 1028 |
+
TBJL.US,D,20240919,000000,21.123121,21.1904,21.08,21.1848,3733,0
|
| 1029 |
+
TBJL.US,D,20240920,000000,21.13,21.16,21.13,21.1498,9439,0
|
| 1030 |
+
TBJL.US,D,20240923,000000,20.97,21.14,20.97,21.14,2068,0
|
| 1031 |
+
TBJL.US,D,20240924,000000,21.0699,21.1069,21.052,21.1069,3715,0
|
| 1032 |
+
TBJL.US,D,20240925,000000,21.12,21.12,20.9567,20.9567,1846,0
|
| 1033 |
+
TBJL.US,D,20240926,000000,21.13,21.13,20.92,20.9896,1149,0
|
| 1034 |
+
TBJL.US,D,20240927,000000,21.05,21.058,21.05,21.058,2614,0
|
| 1035 |
+
TBJL.US,D,20240930,000000,20.98,21.0021,20.98,21.0021,185,0
|
| 1036 |
+
TBJL.US,D,20241001,000000,21.29,21.29,21.0706,21.108,1603,0
|
| 1037 |
+
TBJL.US,D,20241002,000000,20.9811,20.9811,20.9811,20.9811,30,0
|
| 1038 |
+
TBJL.US,D,20241003,000000,20.87,20.92,20.82,20.8307,3377,0
|
| 1039 |
+
TBJL.US,D,20241004,000000,20.66,20.66,20.61,20.6489,2071,0
|
| 1040 |
+
TBJL.US,D,20241007,000000,20.5712,20.5784,20.5,20.5102,7748,0
|
| 1041 |
+
TBJL.US,D,20241008,000000,20.4,20.5303,20.4,20.5303,1190,0
|
| 1042 |
+
TBJL.US,D,20241009,000000,20.56,20.6,20.46,20.4849,16761,0
|
| 1043 |
+
TBJL.US,D,20241010,000000,20.4412,20.4412,20.37,20.4049,2645,0
|
| 1044 |
+
TBJL.US,D,20241011,000000,20.38,20.4247,20.38,20.4247,719,0
|
| 1045 |
+
TBJL.US,D,20241014,000000,20.18,20.3658,20.18,20.3658,5367,0
|
| 1046 |
+
TBJL.US,D,20241015,000000,20.4,20.5601,20.4,20.5601,1404,0
|
| 1047 |
+
TBJL.US,D,20241016,000000,20.53,20.65,20.53,20.5652,16372,0
|
| 1048 |
+
TBJL.US,D,20241017,000000,20.39,20.395,20.35,20.3649,2907,0
|
| 1049 |
+
TBJL.US,D,20241018,000000,20.39,20.43,20.39,20.43,7610,0
|
| 1050 |
+
TBJL.US,D,20241021,000000,20.26,20.26,20.17,20.17,4756,0
|
| 1051 |
+
TBJL.US,D,20241022,000000,20.11,20.22,20.11,20.1451,4115,0
|
| 1052 |
+
TBJL.US,D,20241023,000000,20.1099,20.19,20.05,20.12,158794,0
|
| 1053 |
+
TBJL.US,D,20241024,000000,20.13,20.22,20.13,20.1749,21901,0
|
| 1054 |
+
TBJL.US,D,20241025,000000,20.2242,20.2242,20.115,20.115,1674,0
|
| 1055 |
+
TBJL.US,D,20241028,000000,20.09,20.1296,19.9,20.1256,22353,0
|
| 1056 |
+
TBJL.US,D,20241029,000000,20,20.12,19.95,20.1049,4260,0
|
| 1057 |
+
TBJL.US,D,20241030,000000,20.25,20.26,20.11,20.155,25927,0
|
| 1058 |
+
TBJL.US,D,20241031,000000,20.16,20.3,20.13,20.1473,7381,0
|
| 1059 |
+
TBJL.US,D,20241101,000000,20.18,20.28,19.95,19.95,1807,0
|
| 1060 |
+
TBJL.US,D,20241104,000000,20.2,20.21,20.13,20.21,10776,0
|
| 1061 |
+
TBJL.US,D,20241105,000000,20.14,20.2588,20.07,20.2588,2630,0
|
| 1062 |
+
TBJL.US,D,20241106,000000,19.79,19.9245,19.79,19.8868,8505,0
|
| 1063 |
+
TBJL.US,D,20241107,000000,20.0499,20.0634,19.98,20.0634,4468,0
|
| 1064 |
+
TBJL.US,D,20241108,000000,20.1988,20.2205,20.1928,20.2205,1390,0
|
| 1065 |
+
TBJL.US,D,20241111,000000,20.22,20.22,20.08,20.1401,2199,0
|
| 1066 |
+
TBJL.US,D,20241112,000000,20.11,20.11,19.91,19.9311,2602,0
|
| 1067 |
+
TBJL.US,D,20241113,000000,19.9,19.96,19.849,19.849,983,0
|
| 1068 |
+
TBJL.US,D,20241114,000000,19.92,19.95,19.87,19.885,9637,0
|
| 1069 |
+
TBJL.US,D,20241115,000000,19.78,19.94,19.78,19.8689,3445,0
|
| 1070 |
+
TBJL.US,D,20241118,000000,19.76,19.91,19.76,19.8649,1094,0
|
| 1071 |
+
TBJL.US,D,20241119,000000,19.95,19.96,19.9386,19.9386,7898,0
|
| 1072 |
+
TBJL.US,D,20241120,000000,19.901,19.94,19.88,19.89,5047,0
|
| 1073 |
+
TBJL.US,D,20241121,000000,19.91,19.93,19.88,19.8999,896,0
|
| 1074 |
+
TBJL.US,D,20241122,000000,19.88,19.97,19.88,19.9084,2346,0
|
| 1075 |
+
TBJL.US,D,20241125,000000,20.18,20.25,20.16,20.237,3594,0
|
| 1076 |
+
TBJL.US,D,20241126,000000,20.11,20.22,20.11,20.1815,39030,0
|
| 1077 |
+
TBJL.US,D,20241127,000000,20.24,20.2748,20.24,20.2748,410,0
|
| 1078 |
+
TBJL.US,D,20241129,000000,20.35,20.433,20.35,20.433,1119,0
|
| 1079 |
+
TBJL.US,D,20241202,000000,20.34,20.55,20.34,20.455,42949,0
|
| 1080 |
+
TBJL.US,D,20241203,000000,20.44,20.44,20.3,20.3,3616,0
|
| 1081 |
+
TBJL.US,D,20241204,000000,20.36,20.53,20.36,20.4807,1642,0
|
| 1082 |
+
TBJL.US,D,20241205,000000,20.5,20.5402,20.5,20.5402,419,0
|
| 1083 |
+
TBJL.US,D,20241206,000000,20.55,20.55,20.54,20.54,1042,0
|
| 1084 |
+
TBJL.US,D,20241209,000000,20.49,20.49,20.39,20.4382,36298,0
|
| 1085 |
+
TBJL.US,D,20241210,000000,20.34,20.3726,20.34,20.3726,1164,0
|
| 1086 |
+
TBJL.US,D,20241211,000000,20.36,20.36,20.23,20.23,7560,0
|
| 1087 |
+
TBJL.US,D,20241212,000000,20.12,20.12,20.0752,20.0752,2995,0
|
| 1088 |
+
TBJL.US,D,20241213,000000,20.02,20.03,19.955,19.9999,9916,0
|
| 1089 |
+
TBJL.US,D,20241216,000000,19.921,19.9799,19.88,19.95,3048,0
|
| 1090 |
+
TBJL.US,D,20241217,000000,19.9811,20.05,19.9778,19.9778,6499,0
|
| 1091 |
+
TBJL.US,D,20241218,000000,19.995,20.0098,19.8,19.823,15390,0
|
| 1092 |
+
TBJL.US,D,20241219,000000,19.69,19.69,19.615,19.6714,1043,0
|
| 1093 |
+
TBJL.US,D,20241220,000000,19.74,19.7592,19.7111,19.7111,1010,0
|
| 1094 |
+
TBJL.US,D,20241223,000000,19.68,19.7,19.64,19.64,3000,0
|
| 1095 |
+
TBJL.US,D,20241224,000000,19.5634,19.6663,19.5634,19.6663,107,0
|
| 1096 |
+
TBJL.US,D,20241226,000000,19.64,19.6801,19.6389,19.67,144587,0
|
| 1097 |
+
TBJL.US,D,20241227,000000,19.635,19.67,19.6,19.6251,8387,0
|
| 1098 |
+
TBJL.US,D,20241230,000000,19.72,19.79,19.62,19.695,7002,0
|
| 1099 |
+
TBJL.US,D,20241231,000000,19.68,19.68,19.57,19.57,1201,0
|
| 1100 |
+
TBJL.US,D,20250102,000000,19.72,19.79,19.56,19.6366,3034,0
|
| 1101 |
+
TBJL.US,D,20250103,000000,19.71,19.81,19.57,19.6052,8829,0
|
| 1102 |
+
TBJL.US,D,20250106,000000,19.6,19.67,19.51,19.5612,4045,0
|
| 1103 |
+
TBJL.US,D,20250107,000000,19.55,19.59,19.37,19.437,19266,0
|
| 1104 |
+
TBJL.US,D,20250108,000000,19.4,19.47,19.36,19.4452,5214,0
|
| 1105 |
+
TBJL.US,D,20250110,000000,19.3494,19.42,19.31,19.3705,5942,0
|
| 1106 |
+
TBJL.US,D,20250113,000000,19.36,19.3699,19.28,19.3349,1009,0
|
| 1107 |
+
TBJL.US,D,20250114,000000,19.28,19.3198,19.271,19.3198,749,0
|
| 1108 |
+
TBJL.US,D,20250115,000000,19.52,19.5599,19.49,19.518,4266,0
|
| 1109 |
+
TBJL.US,D,20250116,000000,19.57,19.585,19.57,19.5749,355,0
|
| 1110 |
+
TBJL.US,D,20250117,000000,19.62,19.62,19.55,19.5849,836,0
|
| 1111 |
+
TBJL.US,D,20250121,000000,19.67,19.73,19.67,19.71,8710,0
|
| 1112 |
+
TBJL.US,D,20250122,000000,19.61,19.68,19.59,19.63,15747,0
|
| 1113 |
+
TBJL.US,D,20250123,000000,19.54,19.55,19.52,19.55,2709,0
|
| 1114 |
+
TBJL.US,D,20250124,000000,19.58,19.63,19.56,19.5953,3549,0
|
| 1115 |
+
TBJL.US,D,20250127,000000,19.72,19.75,19.72,19.75,539,0
|
| 1116 |
+
TBJL.US,D,20250128,000000,19.69,19.7248,19.69,19.7248,452,0
|
| 1117 |
+
TBJL.US,D,20250129,000000,19.6901,19.7107,19.6901,19.7107,430,0
|
| 1118 |
+
TBJL.US,D,20250130,000000,19.81,19.81,19.73,19.7454,9631,0
|
| 1119 |
+
TBJL.US,D,20250131,000000,19.76,19.76,19.64,19.6566,2478,0
|
| 1120 |
+
TBJL.US,D,20250203,000000,19.8299,19.88,19.71,19.75,41561,0
|
| 1121 |
+
TBJL.US,D,20250204,000000,19.78,19.7868,19.746,19.7844,6459,0
|
| 1122 |
+
TBJL.US,D,20250205,000000,20.005,20.005,19.9917,19.9917,507,0
|
| 1123 |
+
TBJL.US,D,20250206,000000,20.049,20.09,19.97,19.995,1704,0
|
| 1124 |
+
TBJL.US,D,20250207,000000,19.88,19.91,19.85,19.88,13027,0
|
| 1125 |
+
TBJL.US,D,20250210,000000,19.89,19.9,19.835,19.835,4531,0
|
| 1126 |
+
TBJL.US,D,20250211,000000,19.81,19.88,19.7901,19.88,8227,0
|
| 1127 |
+
TBJL.US,D,20250212,000000,19.62,19.68,19.59,19.68,5724,0
|
| 1128 |
+
TBJL.US,D,20250213,000000,19.8,19.8448,19.8,19.8448,193,0
|
| 1129 |
+
TBJL.US,D,20250214,000000,19.91,19.91,19.9,19.9,105,0
|
| 1130 |
+
TBJL.US,D,20250218,000000,19.88,19.89,19.74,19.7647,3570,0
|
| 1131 |
+
TBJL.US,D,20250219,000000,19.77,19.7949,19.73,19.7949,6404,0
|
| 1132 |
+
TBJL.US,D,20250220,000000,19.82,19.83,19.77,19.8252,6905,0
|
| 1133 |
+
TBJL.US,D,20250221,000000,19.91,19.98,19.91,19.98,905,0
|
| 1134 |
+
TBJL.US,D,20250225,000000,20.17,20.1808,20.1691,20.1691,2409,0
|
| 1135 |
+
TBJL.US,D,20250226,000000,20.22,20.34,20.22,20.32,6752,0
|
| 1136 |
+
TBJL.US,D,20250227,000000,20.26,20.26,20.205,20.205,1150,0
|
| 1137 |
+
TBJL.US,D,20250228,000000,20.24,20.37,20.24,20.3071,3170,0
|
| 1138 |
+
TBJL.US,D,20250303,000000,20.5,20.56,20.28,20.46,38850,0
|
| 1139 |
+
TBJL.US,D,20250304,000000,20.3854,20.3854,20.2001,20.271,38807,0
|
| 1140 |
+
TBJL.US,D,20250305,000000,20.275,20.52,20.14,20.17,699292,0
|
| 1141 |
+
TBJL.US,D,20250306,000000,20.1,20.23,20.06,20.1192,60672,0
|
| 1142 |
+
TBJL.US,D,20250307,000000,20.16,20.29,20.115,20.12,20454,0
|
| 1143 |
+
TBJL.US,D,20250310,000000,20.28,20.3299,20.235,20.2853,24471,0
|
| 1144 |
+
TBJL.US,D,20250311,000000,20.249,20.32,20.1534,20.1534,18827,0
|
| 1145 |
+
TBJL.US,D,20250312,000000,20.125,20.17,20.09,20.15,7912,0
|
| 1146 |
+
TBJL.US,D,20250313,000000,20.125,20.2149,20.1,20.2149,1952,0
|
| 1147 |
+
TBJL.US,D,20250314,000000,20.13,20.1501,20.115,20.115,14788,0
|
| 1148 |
+
TBJL.US,D,20250317,000000,20.17,20.2599,20.1201,20.1201,2316,0
|
| 1149 |
+
TBJL.US,D,20250318,000000,20.18,20.2098,20.16,20.2098,1394,0
|
| 1150 |
+
TBJL.US,D,20250319,000000,20.21,20.26,20.14,20.2505,4650,0
|
| 1151 |
+
TBJL.US,D,20250320,000000,20.301,20.301,20.22,20.22,862,0
|
| 1152 |
+
TBJL.US,D,20250321,000000,20.1555,20.1749,20.1555,20.1749,3217,0
|
| 1153 |
+
TBJL.US,D,20250324,000000,20.0684,20.12,20.02,20.02,2540,0
|
| 1154 |
+
TBJL.US,D,20250325,000000,20.09,20.09,20.0449,20.0449,19549,0
|
| 1155 |
+
TBJL.US,D,20250326,000000,20.02,20.0599,19.9947,19.9947,14340,0
|
| 1156 |
+
TBJL.US,D,20250327,000000,19.9201,19.99,19.9201,19.95,1852,0
|
| 1157 |
+
TBJL.US,D,20250328,000000,20.1242,20.1242,20.11,20.11,469,0
|
| 1158 |
+
TBJL.US,D,20250331,000000,20.16,20.24,20.15,20.23,3503,0
|
| 1159 |
+
TBJL.US,D,20250401,000000,20.22,20.37,20.19,20.29,7052,0
|
| 1160 |
+
TBJL.US,D,20250402,000000,20.16,20.2413,20.16,20.2413,899,0
|
| 1161 |
+
TBJL.US,D,20250403,000000,20.4882,20.49,20.32,20.3463,7232,0
|
| 1162 |
+
TBJL.US,D,20250404,000000,20.66,20.66,20.52,20.55,64318,0
|
| 1163 |
+
TBJL.US,D,20250407,000000,20.3592,20.52,20.0801,20.2349,37451,0
|
| 1164 |
+
TBJL.US,D,20250408,000000,20.09,20.14,19.9,19.9,11536,0
|
| 1165 |
+
TBJL.US,D,20250409,000000,19.71,19.9931,19.66,19.9931,9909,0
|
| 1166 |
+
TBJL.US,D,20250410,000000,19.77,19.77,19.6253,19.6253,9434,0
|
| 1167 |
+
TBJL.US,D,20250411,000000,19.7,19.73,19.6796,19.6796,1244,0
|
| 1168 |
+
TBJL.US,D,20250414,000000,19.68,19.82,19.68,19.82,185,0
|
| 1169 |
+
TBJL.US,D,20250415,000000,19.8,19.87,19.8,19.855,11161,0
|
| 1170 |
+
TBJL.US,D,20250416,000000,19.84,19.895,19.84,19.895,37626,0
|
| 1171 |
+
TBJL.US,D,20250417,000000,19.83,19.83,19.81,19.81,400,0
|
| 1172 |
+
TBJL.US,D,20250421,000000,19.67,19.75,19.58,19.63,2954,0
|
| 1173 |
+
TBJL.US,D,20250422,000000,19.63,19.8199,19.63,19.7,1212,0
|
| 1174 |
+
TBJL.US,D,20250423,000000,19.82,19.91,19.78,19.78,201,0
|
| 1175 |
+
TBJL.US,D,20250424,000000,19.8201,19.97,19.8201,19.925,502,0
|
| 1176 |
+
TBJL.US,D,20250425,000000,19.975,20.04,19.975,19.99,772,0
|
| 1177 |
+
TBJL.US,D,20250428,000000,20.05,20.0551,19.971,20.0551,454,0
|
| 1178 |
+
TBJL.US,D,20250429,000000,20.15,20.15,20.1051,20.1051,164,0
|
| 1179 |
+
TBJL.US,D,20250430,000000,20.02,20.12,20.01,20.01,455,0
|
| 1180 |
+
TBJL.US,D,20250501,000000,20.05,20.05,19.91,19.982,6503,0
|
| 1181 |
+
TBJL.US,D,20250502,000000,19.87,19.94,19.84,19.84,6202,0
|
| 1182 |
+
TBJL.US,D,20250505,000000,19.7701,19.8982,19.7601,19.8298,11186,0
|
| 1183 |
+
TBJL.US,D,20250506,000000,19.815,19.899,19.815,19.899,2994,0
|
| 1184 |
+
TBJL.US,D,20250507,000000,19.88,19.97,19.88,19.925,4119,0
|
| 1185 |
+
TBJL.US,D,20250508,000000,19.9,19.92,19.78,19.8447,35464,0
|
| 1186 |
+
TBJL.US,D,20250509,000000,19.9,19.9,19.78,19.85,3693,0
|
| 1187 |
+
TBJL.US,D,20250512,000000,19.76,19.8799,19.75,19.8205,4014,0
|
| 1188 |
+
TBJL.US,D,20250513,000000,19.79,19.82,19.66,19.76,11377,0
|
| 1189 |
+
TBJL.US,D,20250514,000000,19.7466,19.7466,19.71,19.71,1164,0
|
| 1190 |
+
TBJL.US,D,20250515,000000,19.6901,19.81,19.6901,19.7748,9209,0
|
| 1191 |
+
TBJL.US,D,20250516,000000,19.77,19.84,19.75,19.7997,3491,0
|
| 1192 |
+
TBJL.US,D,20250519,000000,19.65,19.7454,19.65,19.7454,205,0
|
| 1193 |
+
TBJL.US,D,20250520,000000,19.67,19.7352,19.67,19.7352,3420,0
|
| 1194 |
+
TBJL.US,D,20250521,000000,19.63,19.71,19.53,19.5848,5532,0
|
| 1195 |
+
TBJL.US,D,20250522,000000,19.61,19.67,19.51,19.6452,15224,0
|
| 1196 |
+
TBJL.US,D,20250523,000000,19.58,19.7386,19.58,19.67,918,0
|
| 1197 |
+
TBJL.US,D,20250527,000000,19.68,19.77,19.67,19.7507,2795,0
|
| 1198 |
+
TBJL.US,D,20250528,000000,19.771,19.78,19.69,19.7398,13231,0
|
| 1199 |
+
TBJL.US,D,20250529,000000,19.77,19.87,19.74,19.8248,10441,0
|
| 1200 |
+
TBJL.US,D,20250530,000000,19.7806,19.81,19.7806,19.8093,1357,0
|
| 1201 |
+
TBJL.US,D,20250602,000000,19.76,19.8,19.727,19.7453,15159,0
|
| 1202 |
+
TBJL.US,D,20250603,000000,19.79,19.8599,19.73,19.75,11850,0
|
| 1203 |
+
TBJL.US,D,20250604,000000,19.8,19.87,19.8,19.8493,5043,0
|
| 1204 |
+
TBJL.US,D,20250605,000000,19.86,19.9,19.8301,19.8644,861,0
|
| 1205 |
+
TBJL.US,D,20250606,000000,19.82,19.89,19.79,19.8,22824,0
|
| 1206 |
+
TBJL.US,D,20250609,000000,19.89,19.89,19.8,19.8398,22217,0
|
| 1207 |
+
TBJL.US,D,20250610,000000,19.8867,19.94,19.841,19.85,2858,0
|
| 1208 |
+
TBJL.US,D,20250611,000000,19.86,19.94,19.86,19.92,1440,0
|
| 1209 |
+
TBJL.US,D,20250612,000000,19.911,20,19.71,19.925,777681,0
|
| 1210 |
+
TBJL.US,D,20250613,000000,19.94,19.955,19.88,19.91,67368,0
|
| 1211 |
+
TBJL.US,D,20250616,000000,19.911,19.98,19.87,19.8894,33047,0
|
| 1212 |
+
TBJL.US,D,20250617,000000,19.91,19.94,19.8901,19.94,6829,0
|
| 1213 |
+
TBJL.US,D,20250618,000000,19.9401,19.9401,19.93,19.9313,5239,0
|
| 1214 |
+
TBJL.US,D,20250620,000000,19.9501,19.99,19.95,19.99,1489,0
|
| 1215 |
+
TBJL.US,D,20250623,000000,19.97,20.01,19.97,20.01,865,0
|
| 1216 |
+
TBJL.US,D,20250624,000000,19.96,20,19.96,19.98,2863,0
|
| 1217 |
+
TBJL.US,D,20250625,000000,19.9801,19.99,19.97,19.98,12081,0
|
| 1218 |
+
TBJL.US,D,20250626,000000,19.97,19.98,19.97,19.98,1656,0
|
| 1219 |
+
TBJL.US,D,20250627,000000,19.9601,20.0399,19.9601,19.99,2700,0
|
| 1220 |
+
TBJL.US,D,20250630,000000,19.98,20.04,19.98,19.98,758494,0
|
| 1221 |
+
TBJL.US,D,20250701,000000,19.88,19.8999,19.755,19.8644,132400,0
|
| 1222 |
+
TBJL.US,D,20250702,000000,19.67,19.77,19.66,19.7501,8814,0
|
| 1223 |
+
TBJL.US,D,20250703,000000,19.61,19.72,19.61,19.66,2491,0
|
| 1224 |
+
TBJL.US,D,20250707,000000,19.58,19.58,19.4408,19.49,9522,0
|
| 1225 |
+
TBJL.US,D,20250708,000000,19.4,19.4813,19.39,19.4813,1811,0
|
| 1226 |
+
TBJL.US,D,20250709,000000,19.57,19.63,19.555,19.6046,7215,0
|
| 1227 |
+
TBJL.US,D,20250710,000000,19.58,19.7,19.57,19.6548,9210,0
|
| 1228 |
+
TBJL.US,D,20250711,000000,19.48,19.48,19.4471,19.4471,1939,0
|
| 1229 |
+
TBJL.US,D,20250714,000000,19.4,19.4299,19.36,19.4101,8075,0
|
| 1230 |
+
TBJL.US,D,20250715,000000,19.3799,19.3799,19.3,19.3199,907,0
|
| 1231 |
+
TBJL.US,D,20250716,000000,19.25,19.3299,19.22,19.2956,4767,0
|
| 1232 |
+
TBJL.US,D,20250717,000000,19.34,19.34,19.28,19.3094,770,0
|
| 1233 |
+
TBJL.US,D,20250718,000000,19.33,19.43,19.33,19.3902,1172,0
|
| 1234 |
+
TBJL.US,D,20250721,000000,19.51,19.5799,19.4732,19.4732,344,0
|
| 1235 |
+
TBJL.US,D,20250722,000000,19.5601,19.58,19.5601,19.58,254,0
|
| 1236 |
+
TBJL.US,D,20250723,000000,19.45,19.5,19.44,19.4726,2484,0
|
| 1237 |
+
TBJL.US,D,20250724,000000,19.44,19.5293,19.44,19.46,2721,0
|
| 1238 |
+
TBJL.US,D,20250725,000000,19.5,19.5496,19.5,19.5496,1336,0
|
| 1239 |
+
TBJL.US,D,20250728,000000,19.46,19.5,19.43,19.4655,576,0
|
| 1240 |
+
TBJL.US,D,20250730,000000,19.605,19.62,19.54,19.55,1789,0
|
| 1241 |
+
TBJL.US,D,20250731,000000,19.62,19.67,19.6066,19.6066,10934,0
|
| 1242 |
+
TBJL.US,D,20250801,000000,19.81,19.83,19.79,19.8238,7905,0
|
| 1243 |
+
TBJL.US,D,20250804,000000,19.85,19.91,19.8317,19.88,1907,0
|
| 1244 |
+
TBJL.US,D,20250805,000000,19.9399,19.9699,19.91,19.9699,2738,0
|
| 1245 |
+
TBJL.US,D,20250806,000000,19.86,19.88,19.79,19.81,2172,0
|
| 1246 |
+
TBJL.US,D,20250807,000000,19.89,19.94,19.7948,19.7948,1090,0
|
| 1247 |
+
TBJL.US,D,20250808,000000,19.75,19.7792,19.72,19.7792,5157,0
|
| 1248 |
+
TBJL.US,D,20250811,000000,19.8,19.95,19.73,19.75,7820,0
|
| 1249 |
+
TBJL.US,D,20250812,000000,19.67,19.67,19.62,19.6635,18964,0
|
| 1250 |
+
TBJL.US,D,20250813,000000,19.78,19.8199,19.72,19.7919,3961,0
|
| 1251 |
+
TBJL.US,D,20250814,000000,19.68,19.7193,19.6501,19.6748,3280,0
|
| 1252 |
+
TBJL.US,D,20250815,000000,19.57,19.59,19.5501,19.585,7540,0
|
| 1253 |
+
TBJL.US,D,20250818,000000,19.59,19.63,19.55,19.6,11499,0
|
| 1254 |
+
TBJL.US,D,20250819,000000,19.69,19.69,19.59,19.6546,19805,0
|
| 1255 |
+
TBJL.US,D,20250820,000000,19.6301,19.6794,19.6301,19.6794,144,0
|
| 1256 |
+
TBJL.US,D,20250821,000000,19.6399,19.6399,19.55,19.585,2201,0
|
| 1257 |
+
TBJL.US,D,20250822,000000,19.7,19.7349,19.6748,19.6748,2157,0
|
| 1258 |
+
TBJL.US,D,20250825,000000,19.611,19.6456,19.61,19.6448,2167,0
|
| 1259 |
+
TBJL.US,D,20250826,000000,19.61,19.66,19.61,19.66,4243,0
|
| 1260 |
+
TBJL.US,D,20250827,000000,19.58,19.6439,19.58,19.6439,567,0
|
| 1261 |
+
TBJL.US,D,20250828,000000,19.67,19.69,19.65,19.66,14705,0
|
| 1262 |
+
TBJL.US,D,20250829,000000,19.66,19.6999,19.6241,19.6241,1483,0
|
| 1263 |
+
TBJL.US,D,20250902,000000,19.53,19.53,19.49,19.53,1297,0
|
| 1264 |
+
TBJL.US,D,20250903,000000,19.6401,19.7,19.6401,19.6598,1185,0
|
| 1265 |
+
TBJL.US,D,20250904,000000,19.71,19.78,19.7,19.78,1380,0
|
| 1266 |
+
TBJL.US,D,20250905,000000,19.96,19.9706,19.88,19.9706,16048,0
|
| 1267 |
+
TBJL.US,D,20250908,000000,20.15,20.2099,20.14,20.1797,3699,0
|
| 1268 |
+
TBJL.US,D,20250909,000000,20.0801,20.105,20.0801,20.105,650,0
|
| 1269 |
+
TBJL.US,D,20250911,000000,20.24,20.3099,20.24,20.2532,846,0
|
| 1270 |
+
TBJL.US,D,20250915,000000,20.22,20.2997,20.17,20.2594,2426,0
|
| 1271 |
+
TBJL.US,D,20250916,000000,20.23,20.2849,20.23,20.2849,3515,0
|
| 1272 |
+
TBJL.US,D,20250917,000000,20.32,20.32,20.2,20.2139,1121,0
|
| 1273 |
+
TBJL.US,D,20250918,000000,20.06,20.0892,20.06,20.0892,1347,0
|
| 1274 |
+
TBJL.US,D,20250919,000000,20.03,20.0668,20.03,20.0668,536,0
|
| 1275 |
+
TBJL.US,D,20250922,000000,20,20.02,20,20.015,1860,0
|
| 1276 |
+
TBJL.US,D,20250923,000000,19.99,20.1006,19.99,20.1006,449,0
|
| 1277 |
+
TBJL.US,D,20250924,000000,20.0695,20.0762,20.01,20.06,1927,0
|
| 1278 |
+
TBJL.US,D,20250925,000000,20.0324,20.0711,19.96,20.0648,3038,0
|
| 1279 |
+
TBJL.US,D,20250926,000000,20.03,20.04,20.02,20.02,424,0
|
| 1280 |
+
TBJL.US,D,20250929,000000,20.101,20.22,20.1001,20.15,8683,0
|
| 1281 |
+
TBJL.US,D,20250930,000000,20.14,20.14,20.0939,20.0939,1100,0
|
| 1282 |
+
TBJL.US,D,20251001,000000,20.18,20.1845,20.12,20.125,542,0
|
| 1283 |
+
TBJL.US,D,20251002,000000,20.2099,20.2099,20.17,20.1749,70542,0
|
| 1284 |
+
TBJL.US,D,20251003,000000,20.172,20.172,20.1624,20.17,623,0
|
| 1285 |
+
TBJL.US,D,20251006,000000,20.14,20.14,20.03,20.0348,2403,0
|
| 1286 |
+
TBJL.US,D,20251007,000000,20.13,20.13,20.1122,20.1122,1244,0
|
| 1287 |
+
TBJL.US,D,20251008,000000,20.1202,20.121,20.1,20.1097,5084,0
|
| 1288 |
+
TBJL.US,D,20251009,000000,20.13,20.14,20.105,20.105,1937,0
|
| 1289 |
+
TBJL.US,D,20251010,000000,20.27,20.3302,20.15,20.3302,12041,0
|
| 1290 |
+
TBJL.US,D,20251013,000000,20.27,20.32,20.27,20.32,2059,0
|
| 1291 |
+
TBJL.US,D,20251014,000000,20.405,20.4093,20.31,20.38,3843,0
|
| 1292 |
+
TBJL.US,D,20251015,000000,20.401,20.401,20.29,20.32,7100,0
|
| 1293 |
+
TBJL.US,D,20251016,000000,20.35,20.492,20.26,20.4639,5698,0
|
| 1294 |
+
TBJL.US,D,20251017,000000,20.4292,20.44,20.4245,20.4245,883,0
|
| 1295 |
+
TBJL.US,D,20251021,000000,20.531,20.5497,20.511,20.5497,361,0
|
| 1296 |
+
TBJL.US,D,20251022,000000,20.54,20.555,20.4901,20.555,3435,0
|
| 1297 |
+
TBJL.US,D,20251023,000000,20.498,20.498,20.421,20.47,3205,0
|
| 1298 |
+
TBJL.US,D,20251024,000000,20.43,20.4799,20.43,20.4726,543,0
|
| 1299 |
+
TBJL.US,D,20251027,000000,20.44,20.505,20.44,20.505,692,0
|
| 1300 |
+
TBJL.US,D,20251028,000000,20.58,20.59,20.58,20.58,2017,0
|
| 1301 |
+
TBJL.US,D,20251029,000000,20.53,20.53,20.35,20.3556,12512,0
|
| 1302 |
+
TBJL.US,D,20251030,000000,20.3436,20.37,20.26,20.3053,4908,0
|
| 1303 |
+
TBJL.US,D,20251031,000000,20.29,20.29,20.257,20.257,623,0
|
| 1304 |
+
TBJL.US,D,20251103,000000,20.2185,20.2185,20.2102,20.2102,233,0
|
| 1305 |
+
TBJL.US,D,20251104,000000,20.28,20.34,20.26,20.3099,4969,0
|
| 1306 |
+
TBJL.US,D,20251105,000000,20.12,20.13,20.0501,20.0856,3949,0
|
| 1307 |
+
TBJL.US,D,20251106,000000,20.195,20.2255,20.18,20.22,5604,0
|
| 1308 |
+
TBJL.US,D,20251107,000000,20.18,20.2499,20.18,20.1951,1915,0
|
| 1309 |
+
TBJL.US,D,20251110,000000,20.215,20.24,20.17,20.2001,8375,0
|
| 1310 |
+
TBJL.US,D,20251111,000000,20.31,20.31,20.22,20.25,67662,0
|
| 1311 |
+
TBJL.US,D,20251112,000000,20.285,20.285,20.26,20.2647,8305,0
|
| 1312 |
+
TBJL.US,D,20251113,000000,20.21,20.26,20.15,20.19,1978,0
|
| 1313 |
+
TBJL.US,D,20251114,000000,20.07,20.0768,20.05,20.0698,2785,0
|
| 1314 |
+
TBJL.US,D,20251117,000000,20.11,20.159,20.1,20.1305,7466,0
|
| 1315 |
+
TBJL.US,D,20251118,000000,20.091,20.15,20.09,20.11,5410,0
|
| 1316 |
+
TBJL.US,D,20251119,000000,20.131,20.131,20.05,20.0743,17116,0
|
| 1317 |
+
TBJL.US,D,20251120,000000,20.13,20.1301,20.08,20.115,5987,0
|
| 1318 |
+
TBJL.US,D,20251121,000000,20.21,20.21,20.141,20.195,1882,0
|
| 1319 |
+
TBJL.US,D,20251124,000000,20.22,20.29,20.2101,20.26,1251,0
|
| 1320 |
+
TBJL.US,D,20251125,000000,20.31,20.31,20.28,20.28,1889,0
|
| 1321 |
+
TBJL.US,D,20251126,000000,20.24,20.35,20.24,20.35,1285,0
|
| 1322 |
+
TBJL.US,D,20251128,000000,20.26,20.2775,20.23,20.2775,2262,0
|
| 1323 |
+
TBJL.US,D,20251201,000000,20.11,20.12,20.06,20.0898,5613,0
|
| 1324 |
+
TBJL.US,D,20251202,000000,20.07,20.115,20.07,20.115,326,0
|
| 1325 |
+
TBJL.US,D,20251203,000000,20.11,20.1346,20.1,20.1346,2819,0
|
| 1326 |
+
TBJL.US,D,20251204,000000,20.081,20.11,20.04,20.0748,5320,0
|
| 1327 |
+
TBJL.US,D,20251205,000000,20.05,20.05,20.0147,20.0147,2595,0
|
| 1328 |
+
TBJL.US,D,20251208,000000,19.95,20.05,19.92,20.015,18035,0
|
| 1329 |
+
TBJL.US,D,20251209,000000,19.98,20.01,19.975,20.01,2422,0
|
| 1330 |
+
TBJL.US,D,20251211,000000,20.0645,20.0645,20.01,20.02,2415,0
|
| 1331 |
+
TBJL.US,D,20251212,000000,19.8942,19.9499,19.88,19.905,11548,0
|
| 1332 |
+
TBJL.US,D,20251215,000000,19.97,20,19.91,19.91,2046,0
|
| 1333 |
+
TBJL.US,D,20251216,000000,19.95,19.96,19.85,19.925,10314,0
|
| 1334 |
+
TBJL.US,D,20251217,000000,19.9151,19.9699,19.85,19.9476,5933,0
|
| 1335 |
+
TBJL.US,D,20251218,000000,20,20,19.96,19.9793,2459,0
|
| 1336 |
+
TBJL.US,D,20251219,000000,19.93,19.93,19.9252,19.9252,1120,0
|
| 1337 |
+
TBJL.US,D,20251222,000000,19.9403,19.9403,19.86,19.8895,5593,0
|
| 1338 |
+
TBJL.US,D,20251223,000000,19.86,19.91,19.85,19.8948,3658,0
|
| 1339 |
+
TBJL.US,D,20251224,000000,19.94,20,19.93,19.9848,3217,0
|
| 1340 |
+
TBJL.US,D,20251226,000000,20,20,19.9364,19.9402,1555,0
|
| 1341 |
+
TBJL.US,D,20251229,000000,19.98,20.03,19.96,19.9953,7934,0
|
| 1342 |
+
TBJL.US,D,20251230,000000,20.01,20.06,19.95,20.04,3126,0
|
| 1343 |
+
TBJL.US,D,20251231,000000,20.03,20.07,19.86,19.9099,2947,0
|
| 1344 |
+
TBJL.US,D,20260102,000000,20.01,20.01,19.85,19.9161,5132,0
|
| 1345 |
+
TBJL.US,D,20260105,000000,19.98,20.03,19.9285,19.9623,1544,0
|
| 1346 |
+
TBJL.US,D,20260106,000000,20.03,20.04,19.855,19.9,104922,0
|
| 1347 |
+
TBJL.US,D,20260107,000000,20.03,20.04,19.96,19.9643,4479,0
|
| 1348 |
+
TBJL.US,D,20260108,000000,19.98,20,19.87,19.8998,4732,0
|
| 1349 |
+
TBJL.US,D,20260109,000000,19.97,20.04,19.94,19.9644,17938,0
|
| 1350 |
+
TBJL.US,D,20260112,000000,19.94,19.945,19.94,19.945,823,0
|
| 1351 |
+
TBJL.US,D,20260113,000000,19.99,20.01,19.93,20.0002,4275,0
|
| 1352 |
+
TBJL.US,D,20260114,000000,20.02,20.02,19.9943,19.9943,537,0
|
| 1353 |
+
TBJL.US,D,20260115,000000,20.07,20.09,20.045,20.05,8800,0
|
| 1354 |
+
TBJL.US,D,20260116,000000,20,20,19.931,19.97,2677,0
|
| 1355 |
+
TBJL.US,D,20260120,000000,19.8999,19.8999,19.81,19.8451,5766,0
|
| 1356 |
+
TBJL.US,D,20260121,000000,19.87,19.9232,19.87,19.9201,2039,0
|
| 1357 |
+
TBJL.US,D,20260122,000000,19.88,19.93,19.87,19.93,1674,0
|
| 1358 |
+
TBJL.US,D,20260123,000000,19.91,19.9448,19.9,19.9448,25389,0
|
| 1359 |
+
TBJL.US,D,20260127,000000,19.96,19.99,19.94,19.9518,11221,0
|
| 1360 |
+
TBJL.US,D,20260128,000000,19.9,20.01,19.88,19.91,2514,0
|
| 1361 |
+
TBJL.US,D,20260129,000000,19.93,19.9448,19.9,19.9448,975,0
|
| 1362 |
+
TBJL.US,D,20260130,000000,19.9012,19.915,19.88,19.9095,1617,0
|
| 1363 |
+
TBJL.US,D,20260202,000000,19.89,19.89,19.83,19.8334,10673,0
|
| 1364 |
+
TBJL.US,D,20260203,000000,19.81,19.87,19.81,19.8397,3059,0
|
| 1365 |
+
TBJL.US,D,20260204,000000,19.83,19.89,19.8218,19.855,3989,0
|
| 1366 |
+
TBJL.US,D,20260205,000000,19.9,19.9449,19.9,19.9449,1458,0
|
| 1367 |
+
TBJL.US,D,20260210,000000,20.07,20.09,20.06,20.09,1852,0
|
| 1368 |
+
TBJL.US,D,20260211,000000,20.09,20.09,20.01,20.04,3973,0
|
| 1369 |
+
TBJL.US,D,20260212,000000,20.14,20.185,20.14,20.18,6296,0
|
| 1370 |
+
TBJL.US,D,20260213,000000,20.275,20.275,20.2748,20.2748,680,0
|
| 1371 |
+
TBJL.US,D,20260217,000000,20.275,20.3034,20.24,20.28,5888,0
|
| 1372 |
+
TBJL.US,D,20260218,000000,20.27,20.27,20.26,20.26,1293,0
|
daily/us/nyse etfs/2/tfpn.us.txt
ADDED
|
@@ -0,0 +1,653 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
TFPN.US,D,20230713,000000,25.1,25.19,25.0944,25.0944,27129,0
|
| 3 |
+
TFPN.US,D,20230714,000000,25.24,25.41,25.15,25.2093,26394,0
|
| 4 |
+
TFPN.US,D,20230717,000000,25.32,27.85,25.25,25.25,36278,0
|
| 5 |
+
TFPN.US,D,20230718,000000,25.25,26.25,25.25,25.56,129499,0
|
| 6 |
+
TFPN.US,D,20230719,000000,25.35,25.35,25.2,25.3,23187,0
|
| 7 |
+
TFPN.US,D,20230720,000000,25.36,25.45,25.3,25.3,8177,0
|
| 8 |
+
TFPN.US,D,20230721,000000,25.37,25.385,25.3,25.3,27499,0
|
| 9 |
+
TFPN.US,D,20230724,000000,25.38,25.38,25.25,25.25,18335,0
|
| 10 |
+
TFPN.US,D,20230725,000000,25.31,25.34,25.21,25.21,27617,0
|
| 11 |
+
TFPN.US,D,20230726,000000,25.3,25.7,25.21,25.21,17389,0
|
| 12 |
+
TFPN.US,D,20230727,000000,25.25,25.41,24.6,25.0312,73326,0
|
| 13 |
+
TFPN.US,D,20230728,000000,25.15,25.35,25.15,25.24,25252,0
|
| 14 |
+
TFPN.US,D,20230731,000000,25.36,25.48,25.26,25.33,368509,0
|
| 15 |
+
TFPN.US,D,20230801,000000,25.33,25.515,25.33,25.4,98037,0
|
| 16 |
+
TFPN.US,D,20230802,000000,25.33,25.64,25.29,25.29,39505,0
|
| 17 |
+
TFPN.US,D,20230803,000000,25.25,26.5565,25.25,25.38,27687,0
|
| 18 |
+
TFPN.US,D,20230804,000000,25.38,25.44,25.28,25.28,24557,0
|
| 19 |
+
TFPN.US,D,20230807,000000,25.35,25.4,25.23,25.3,21662,0
|
| 20 |
+
TFPN.US,D,20230808,000000,25.28,25.42,25.185,25.21,19830,0
|
| 21 |
+
TFPN.US,D,20230809,000000,25.13,25.65,25.11,25.13,31075,0
|
| 22 |
+
TFPN.US,D,20230810,000000,25.16,25.3,25.1,25.11,11776,0
|
| 23 |
+
TFPN.US,D,20230811,000000,25.18,25.2899,25.12,25.12,24891,0
|
| 24 |
+
TFPN.US,D,20230814,000000,25.12,25.185,24.85,24.97,99170,0
|
| 25 |
+
TFPN.US,D,20230815,000000,25.09,25.3699,24.91,24.9386,34626,0
|
| 26 |
+
TFPN.US,D,20230816,000000,25.08,25.08,24.83,24.85,38180,0
|
| 27 |
+
TFPN.US,D,20230817,000000,24.99,25.02,24.8,24.845,10529,0
|
| 28 |
+
TFPN.US,D,20230818,000000,24.8,24.8399,24.74,24.805,7191,0
|
| 29 |
+
TFPN.US,D,20230821,000000,24.9099,24.9099,24.75,24.75,4679,0
|
| 30 |
+
TFPN.US,D,20230822,000000,24.95,24.95,24.76,24.76,1985,0
|
| 31 |
+
TFPN.US,D,20230823,000000,24.8883,24.91,24.79,24.8575,5833,0
|
| 32 |
+
TFPN.US,D,20230824,000000,24.96,24.96,24.85,24.86,15935,0
|
| 33 |
+
TFPN.US,D,20230825,000000,24.88,24.89,24.855,24.865,4919,0
|
| 34 |
+
TFPN.US,D,20230828,000000,24.822,24.96,24.822,24.9398,4329,0
|
| 35 |
+
TFPN.US,D,20230829,000000,24.94,25.1248,24.86,25.1248,37905,0
|
| 36 |
+
TFPN.US,D,20230830,000000,25.1575,25.215,25.06,25.14,15680,0
|
| 37 |
+
TFPN.US,D,20230831,000000,25.18,25.32,24.88,25.145,126841,0
|
| 38 |
+
TFPN.US,D,20230901,000000,25.35,25.35,25.002,25.21,13199,0
|
| 39 |
+
TFPN.US,D,20230905,000000,25.4,25.4,25.04,25.1151,39946,0
|
| 40 |
+
TFPN.US,D,20230906,000000,25.12,25.3797,25,25.03,58480,0
|
| 41 |
+
TFPN.US,D,20230907,000000,24.99,25.04,24.9,24.922,20278,0
|
| 42 |
+
TFPN.US,D,20230908,000000,25.2,25.2,24.93,24.94,4012,0
|
| 43 |
+
TFPN.US,D,20230911,000000,24.95,25.2999,24.95,25.1368,5106,0
|
| 44 |
+
TFPN.US,D,20230912,000000,25.24,25.24,24.95,24.9738,13792,0
|
| 45 |
+
TFPN.US,D,20230913,000000,25,25,24.975,24.975,890,0
|
| 46 |
+
TFPN.US,D,20230914,000000,25.13,25.13,24.9,24.93,4119,0
|
| 47 |
+
TFPN.US,D,20230915,000000,25.0396,25.17,24.85,25,19950,0
|
| 48 |
+
TFPN.US,D,20230918,000000,25.07,25.07,24.85,24.944,5984,0
|
| 49 |
+
TFPN.US,D,20230919,000000,24.8601,24.9954,24.81,24.95,11628,0
|
| 50 |
+
TFPN.US,D,20230920,000000,25.03,25.03,24.81,24.965,9504,0
|
| 51 |
+
TFPN.US,D,20230921,000000,24.99,24.99,24.8,24.94,18485,0
|
| 52 |
+
TFPN.US,D,20230922,000000,24.98,24.98,24.73,24.87,4755,0
|
| 53 |
+
TFPN.US,D,20230925,000000,24.87,24.99,24.7,24.855,38808,0
|
| 54 |
+
TFPN.US,D,20230926,000000,24.93,24.9499,24.875,24.875,3164,0
|
| 55 |
+
TFPN.US,D,20230927,000000,24.81,25.0014,24.81,25,2595,0
|
| 56 |
+
TFPN.US,D,20230928,000000,24.97,25.061,24.97,25.025,11043,0
|
| 57 |
+
TFPN.US,D,20230929,000000,25.1,25.3182,25,25.0905,21803,0
|
| 58 |
+
TFPN.US,D,20231002,000000,25.1723,25.1788,24.95,24.9745,17869,0
|
| 59 |
+
TFPN.US,D,20231003,000000,25.1,25.17,24.95,25.05,5300,0
|
| 60 |
+
TFPN.US,D,20231004,000000,25.1,25.1,24.9,25.05,2791,0
|
| 61 |
+
TFPN.US,D,20231005,000000,24.95,25.0162,24.93,25.01,3087,0
|
| 62 |
+
TFPN.US,D,20231006,000000,25,25,24.8601,24.93,5581,0
|
| 63 |
+
TFPN.US,D,20231009,000000,25.13,25.13,24.85,24.945,4566,0
|
| 64 |
+
TFPN.US,D,20231010,000000,25.03,25.03,24.77,24.82,6852,0
|
| 65 |
+
TFPN.US,D,20231011,000000,24.99,25.0999,24.88,24.985,17837,0
|
| 66 |
+
TFPN.US,D,20231012,000000,25.05,25.14,24.95,25.0201,6034,0
|
| 67 |
+
TFPN.US,D,20231013,000000,24.91,25.025,24.89,25.025,9054,0
|
| 68 |
+
TFPN.US,D,20231016,000000,25.19,25.19,24.95,24.995,2881,0
|
| 69 |
+
TFPN.US,D,20231017,000000,24.79,25,24.79,25,2488,0
|
| 70 |
+
TFPN.US,D,20231018,000000,24.89,25.09,24.89,25.06,12156,0
|
| 71 |
+
TFPN.US,D,20231019,000000,24.93,25.0222,24.92,25.0222,3177,0
|
| 72 |
+
TFPN.US,D,20231020,000000,25.1,25.1,24.97,25.0637,4595,0
|
| 73 |
+
TFPN.US,D,20231023,000000,25.09,25.1,25.0109,25.06,5682,0
|
| 74 |
+
TFPN.US,D,20231024,000000,25.0001,25.195,25.0001,25.195,8657,0
|
| 75 |
+
TFPN.US,D,20231025,000000,25.3899,25.3899,25.18,25.18,867,0
|
| 76 |
+
TFPN.US,D,20231026,000000,25.02,25.25,25.02,25.162,4168,0
|
| 77 |
+
TFPN.US,D,20231027,000000,25.36,25.37,25.1317,25.2899,401223,0
|
| 78 |
+
TFPN.US,D,20231030,000000,25.23,25.2575,25.22,25.23,5298,0
|
| 79 |
+
TFPN.US,D,20231031,000000,25.29,25.36,25.19,25.28,154044,0
|
| 80 |
+
TFPN.US,D,20231101,000000,25.27,25.27,25.15,25.18,19352,0
|
| 81 |
+
TFPN.US,D,20231102,000000,25.15,25.1784,24.97,24.97,7691,0
|
| 82 |
+
TFPN.US,D,20231103,000000,24.97,25,24.84,24.8497,14669,0
|
| 83 |
+
TFPN.US,D,20231106,000000,24.92,24.9899,24.91,24.92,8493,0
|
| 84 |
+
TFPN.US,D,20231107,000000,24.9,24.9,24.87,24.87,1947,0
|
| 85 |
+
TFPN.US,D,20231108,000000,24.89,24.95,24.89,24.89,11369,0
|
| 86 |
+
TFPN.US,D,20231109,000000,24.88,24.94,24.7,24.9,13755,0
|
| 87 |
+
TFPN.US,D,20231110,000000,25.0499,25.14,24.88,25,8060,0
|
| 88 |
+
TFPN.US,D,20231113,000000,25.15,25.15,25.03,25.075,12598,0
|
| 89 |
+
TFPN.US,D,20231114,000000,25,25.0371,24.85,25.0371,142221,0
|
| 90 |
+
TFPN.US,D,20231115,000000,24.95,25.04,24.75,25.04,7525,0
|
| 91 |
+
TFPN.US,D,20231116,000000,24.89,24.905,24.63,24.905,6490,0
|
| 92 |
+
TFPN.US,D,20231117,000000,24.8,24.8,24.7,24.8,7075,0
|
| 93 |
+
TFPN.US,D,20231120,000000,24.78,24.97,24.5346,24.75,13218,0
|
| 94 |
+
TFPN.US,D,20231121,000000,24.75,24.79,24.55,24.55,14085,0
|
| 95 |
+
TFPN.US,D,20231122,000000,24.52,24.72,24.52,24.56,2956,0
|
| 96 |
+
TFPN.US,D,20231124,000000,24.52,24.8,24.52,24.55,7769,0
|
| 97 |
+
TFPN.US,D,20231127,000000,24.52,24.65,24.51,24.58,16866,0
|
| 98 |
+
TFPN.US,D,20231128,000000,24.54,24.649,24.5218,24.6135,12171,0
|
| 99 |
+
TFPN.US,D,20231129,000000,24.63,24.63,24.5101,24.58,6212,0
|
| 100 |
+
TFPN.US,D,20231130,000000,24.64,24.6499,24.5301,24.6,52823,0
|
| 101 |
+
TFPN.US,D,20231201,000000,24.64,24.64,24.4,24.459,17132,0
|
| 102 |
+
TFPN.US,D,20231204,000000,24.405,24.52,24.405,24.52,8434,0
|
| 103 |
+
TFPN.US,D,20231205,000000,24.4,24.4,24.17,24.215,9741,0
|
| 104 |
+
TFPN.US,D,20231206,000000,24.185,24.185,24.07,24.07,82053,0
|
| 105 |
+
TFPN.US,D,20231207,000000,24.09,24.1425,23.82,24.069,226116,0
|
| 106 |
+
TFPN.US,D,20231208,000000,24,24.22,24,24.06,16268,0
|
| 107 |
+
TFPN.US,D,20231211,000000,24.26,24.44,24.03,24.115,22746,0
|
| 108 |
+
TFPN.US,D,20231212,000000,24.18,24.22,24.0899,24.0899,6438,0
|
| 109 |
+
TFPN.US,D,20231213,000000,24.17,24.3457,23.97,24.2432,5274,0
|
| 110 |
+
TFPN.US,D,20231214,000000,24.34,24.34,24,24,9308,0
|
| 111 |
+
TFPN.US,D,20231215,000000,24.3,24.3,24.1,24.139,3482,0
|
| 112 |
+
TFPN.US,D,20231218,000000,24,24.3486,24,24.3486,4363,0
|
| 113 |
+
TFPN.US,D,20231219,000000,24.2,24.2992,24.03,24.1531,13808,0
|
| 114 |
+
TFPN.US,D,20231220,000000,24.4334,24.53,24.3338,24.3338,12626,0
|
| 115 |
+
TFPN.US,D,20231221,000000,24.3,24.47,24.2,24.2,5403,0
|
| 116 |
+
TFPN.US,D,20231222,000000,24.3287,24.365,24.12,24.12,5004,0
|
| 117 |
+
TFPN.US,D,20231226,000000,24.385,24.51,24.325,24.3848,3115,0
|
| 118 |
+
TFPN.US,D,20231227,000000,24.52,24.72,24.3992,24.57,25751,0
|
| 119 |
+
TFPN.US,D,20231228,000000,24.57,24.72,24.57,24.63,5517,0
|
| 120 |
+
TFPN.US,D,20231229,000000,24.6,24.6,24.3019,24.37,39463,0
|
| 121 |
+
TFPN.US,D,20240102,000000,24.25,24.399,24.25,24.3272,13590,0
|
| 122 |
+
TFPN.US,D,20240103,000000,24.1891,24.27,24.0791,24.1842,13619,0
|
| 123 |
+
TFPN.US,D,20240104,000000,24.07,24.2198,24.063,24.065,4687,0
|
| 124 |
+
TFPN.US,D,20240105,000000,24.185,24.2,24.09,24.1454,4341,0
|
| 125 |
+
TFPN.US,D,20240108,000000,24.15,24.3647,24.05,24.1645,12130,0
|
| 126 |
+
TFPN.US,D,20240109,000000,24.2,24.2,23.9101,24.055,3832,0
|
| 127 |
+
TFPN.US,D,20240110,000000,24,24.32,24,24.1749,21122,0
|
| 128 |
+
TFPN.US,D,20240111,000000,24.01,24.2705,24.01,24.2035,3094,0
|
| 129 |
+
TFPN.US,D,20240112,000000,24.05,24.4,23.99,24.165,6760,0
|
| 130 |
+
TFPN.US,D,20240116,000000,24,24.14,23.975,24.075,6843,0
|
| 131 |
+
TFPN.US,D,20240117,000000,24.07,24.16,23.79,24.102,8608,0
|
| 132 |
+
TFPN.US,D,20240118,000000,23.95,24.1599,23.79,24.08,9704,0
|
| 133 |
+
TFPN.US,D,20240119,000000,24.02,24.19,24,24.1,5959,0
|
| 134 |
+
TFPN.US,D,20240122,000000,24.15,24.15,24.1,24.15,5258,0
|
| 135 |
+
TFPN.US,D,20240123,000000,24.15,24.435,24.1444,24.3298,2158,0
|
| 136 |
+
TFPN.US,D,20240124,000000,24.285,24.48,24.16,24.28,8476,0
|
| 137 |
+
TFPN.US,D,20240125,000000,24.3,24.31,24.1001,24.19,3621,0
|
| 138 |
+
TFPN.US,D,20240126,000000,24.14,24.225,24.14,24.225,1447,0
|
| 139 |
+
TFPN.US,D,20240129,000000,24.72,24.72,24.19,24.3861,2464,0
|
| 140 |
+
TFPN.US,D,20240130,000000,24.61,24.61,24.235,24.2548,6195,0
|
| 141 |
+
TFPN.US,D,20240131,000000,24.345,24.55,24.14,24.3,17430,0
|
| 142 |
+
TFPN.US,D,20240201,000000,24.385,24.59,24.1401,24.3281,49537,0
|
| 143 |
+
TFPN.US,D,20240202,000000,24.25,24.6999,24.25,24.4047,12603,0
|
| 144 |
+
TFPN.US,D,20240205,000000,24.27,24.525,24.26,24.4293,18894,0
|
| 145 |
+
TFPN.US,D,20240206,000000,24.16,24.57,24.15,24.4507,85772,0
|
| 146 |
+
TFPN.US,D,20240207,000000,24.44,24.44,24.2601,24.3041,4754,0
|
| 147 |
+
TFPN.US,D,20240208,000000,24.24,24.5,24.24,24.365,1823,0
|
| 148 |
+
TFPN.US,D,20240209,000000,24.37,24.69,24.37,24.55,5783,0
|
| 149 |
+
TFPN.US,D,20240212,000000,24.55,25.04,24.5199,24.96,24189,0
|
| 150 |
+
TFPN.US,D,20240213,000000,24.87,24.87,24.6895,24.7008,2855,0
|
| 151 |
+
TFPN.US,D,20240214,000000,24.88,24.9291,24.51,24.9,24735,0
|
| 152 |
+
TFPN.US,D,20240215,000000,24.95,25.08,24.64,25.07,9948,0
|
| 153 |
+
TFPN.US,D,20240216,000000,25.08,25.15,24.76,24.9781,7560,0
|
| 154 |
+
TFPN.US,D,20240220,000000,24.7601,24.9999,24.6,24.69,14288,0
|
| 155 |
+
TFPN.US,D,20240221,000000,24.99,25,24.6,24.845,9682,0
|
| 156 |
+
TFPN.US,D,20240222,000000,24.8,25.17,24.79,24.88,10444,0
|
| 157 |
+
TFPN.US,D,20240223,000000,24.78,25.0745,24.78,24.85,3989,0
|
| 158 |
+
TFPN.US,D,20240226,000000,24.75,25.1,24.7,24.8079,2341,0
|
| 159 |
+
TFPN.US,D,20240227,000000,25.31,25.31,24.79,24.977,5293,0
|
| 160 |
+
TFPN.US,D,20240228,000000,25.2,25.2,24.83,24.962,18629,0
|
| 161 |
+
TFPN.US,D,20240229,000000,25.2038,25.35,24.91,25.1242,21288,0
|
| 162 |
+
TFPN.US,D,20240301,000000,25.15,25.3699,25.1,25.22,25063,0
|
| 163 |
+
TFPN.US,D,20240304,000000,25.15,25.4,25.11,25.3408,16774,0
|
| 164 |
+
TFPN.US,D,20240305,000000,25.4399,25.4399,25.17,25.2762,11077,0
|
| 165 |
+
TFPN.US,D,20240306,000000,25.19,25.43,25.07,25.3678,18311,0
|
| 166 |
+
TFPN.US,D,20240307,000000,25.35,25.57,25.2465,25.4,5845,0
|
| 167 |
+
TFPN.US,D,20240308,000000,25.39,25.5228,25.2,25.24,2170,0
|
| 168 |
+
TFPN.US,D,20240311,000000,25.24,25.24,24.935,25.04,46591,0
|
| 169 |
+
TFPN.US,D,20240312,000000,25.3597,25.3597,24.95,25.0046,18176,0
|
| 170 |
+
TFPN.US,D,20240313,000000,25.08,25.33,25.02,25.0664,15931,0
|
| 171 |
+
TFPN.US,D,20240314,000000,25.06,25.41,25.05,25.34,6525,0
|
| 172 |
+
TFPN.US,D,20240315,000000,25.28,25.28,25.075,25.103,1475,0
|
| 173 |
+
TFPN.US,D,20240318,000000,25.45,25.45,25.16,25.1749,3954,0
|
| 174 |
+
TFPN.US,D,20240319,000000,25.01,25.17,25.01,25.17,3554,0
|
| 175 |
+
TFPN.US,D,20240320,000000,25.17,25.31,25.04,25.2002,10642,0
|
| 176 |
+
TFPN.US,D,20240321,000000,25.39,25.8799,25.39,25.4918,18016,0
|
| 177 |
+
TFPN.US,D,20240322,000000,25.67,25.749,25.5901,25.6347,4187,0
|
| 178 |
+
TFPN.US,D,20240325,000000,25.5,25.97,25.46,25.715,4734,0
|
| 179 |
+
TFPN.US,D,20240326,000000,25.62,25.75,25.62,25.725,2166,0
|
| 180 |
+
TFPN.US,D,20240327,000000,25.98,26,25.73,25.73,3551,0
|
| 181 |
+
TFPN.US,D,20240328,000000,25.79,26.0044,25.7597,26.0044,15493,0
|
| 182 |
+
TFPN.US,D,20240401,000000,26.16,26.18,25.71,26.13,8538,0
|
| 183 |
+
TFPN.US,D,20240402,000000,25.67,25.87,25.47,25.77,14813,0
|
| 184 |
+
TFPN.US,D,20240403,000000,25.7632,26,25.56,25.6031,8591,0
|
| 185 |
+
TFPN.US,D,20240404,000000,25.795,26,25.7635,25.7764,129720,0
|
| 186 |
+
TFPN.US,D,20240405,000000,25.66,25.87,25.58,25.7211,5616,0
|
| 187 |
+
TFPN.US,D,20240408,000000,25.99,25.99,25.64,25.81,6694,0
|
| 188 |
+
TFPN.US,D,20240409,000000,25.7681,25.9,25.75,25.825,9231,0
|
| 189 |
+
TFPN.US,D,20240410,000000,25.57,25.9,25.46,25.7527,4345,0
|
| 190 |
+
TFPN.US,D,20240411,000000,25.8,26.04,25.8,25.875,1345,0
|
| 191 |
+
TFPN.US,D,20240412,000000,25.81,25.98,25.45,25.4617,30249,0
|
| 192 |
+
TFPN.US,D,20240415,000000,25.67,25.71,25.465,25.6171,9219,0
|
| 193 |
+
TFPN.US,D,20240416,000000,25.67,25.73,25.32,25.32,14970,0
|
| 194 |
+
TFPN.US,D,20240417,000000,25.4124,25.49,25.26,25.35,5729,0
|
| 195 |
+
TFPN.US,D,20240418,000000,25.45,25.45,25.2501,25.345,2573,0
|
| 196 |
+
TFPN.US,D,20240419,000000,25.325,25.491,25.325,25.491,1990,0
|
| 197 |
+
TFPN.US,D,20240422,000000,25.48,25.6245,25.39,25.6245,105248,0
|
| 198 |
+
TFPN.US,D,20240423,000000,25.43,25.9,25.43,25.8,7739,0
|
| 199 |
+
TFPN.US,D,20240424,000000,25.85,25.91,25.69,25.7926,11829,0
|
| 200 |
+
TFPN.US,D,20240425,000000,25.58,25.73,25.3,25.6745,18915,0
|
| 201 |
+
TFPN.US,D,20240426,000000,25.785,25.97,25.58,25.675,3664,0
|
| 202 |
+
TFPN.US,D,20240429,000000,25.8584,25.9099,25.53,25.6811,10712,0
|
| 203 |
+
TFPN.US,D,20240430,000000,25.67,25.68,25.25,25.25,24951,0
|
| 204 |
+
TFPN.US,D,20240501,000000,25.25,25.41,25.1601,25.3064,9778,0
|
| 205 |
+
TFPN.US,D,20240502,000000,25.4599,25.4599,25.16,25.2405,20331,0
|
| 206 |
+
TFPN.US,D,20240503,000000,25.27,25.62,25.27,25.4148,3830,0
|
| 207 |
+
TFPN.US,D,20240506,000000,25.4129,25.58,25.1501,25.4031,13724,0
|
| 208 |
+
TFPN.US,D,20240507,000000,25.475,25.65,25.32,25.59,16099,0
|
| 209 |
+
TFPN.US,D,20240508,000000,25.6,25.76,25.4001,25.5796,6707,0
|
| 210 |
+
TFPN.US,D,20240509,000000,25.5799,25.71,25.53,25.6137,13596,0
|
| 211 |
+
TFPN.US,D,20240510,000000,25.7,25.76,25.545,25.65,24731,0
|
| 212 |
+
TFPN.US,D,20240513,000000,25.665,25.83,25.41,25.5246,26482,0
|
| 213 |
+
TFPN.US,D,20240514,000000,25.5,25.75,25.37,25.5433,33815,0
|
| 214 |
+
TFPN.US,D,20240515,000000,25.78,26.08,25.64,25.7263,20197,0
|
| 215 |
+
TFPN.US,D,20240516,000000,25.72,25.8,25.64,25.75,18657,0
|
| 216 |
+
TFPN.US,D,20240517,000000,25.82,26.2,25.76,25.97,91497,0
|
| 217 |
+
TFPN.US,D,20240520,000000,25.62,25.96,25.62,25.9357,20721,0
|
| 218 |
+
TFPN.US,D,20240521,000000,26.03,26.15,25.75,25.885,32742,0
|
| 219 |
+
TFPN.US,D,20240522,000000,26.14,26.15,25.7224,25.8,29088,0
|
| 220 |
+
TFPN.US,D,20240523,000000,26.09,26.09,25.6489,25.77,27587,0
|
| 221 |
+
TFPN.US,D,20240524,000000,25.86,25.98,25.72,25.87,11641,0
|
| 222 |
+
TFPN.US,D,20240528,000000,25.86,26.28,25.78,25.9703,7295,0
|
| 223 |
+
TFPN.US,D,20240529,000000,25.7801,26.23,25.7801,25.93,29590,0
|
| 224 |
+
TFPN.US,D,20240530,000000,26.11,26.1499,25.8501,25.9554,10603,0
|
| 225 |
+
TFPN.US,D,20240531,000000,26.2381,26.2381,25.8985,26.03,110952,0
|
| 226 |
+
TFPN.US,D,20240603,000000,26.29,26.38,25.85,26.2,27527,0
|
| 227 |
+
TFPN.US,D,20240604,000000,26.1,26.15,25.85,25.93,40134,0
|
| 228 |
+
TFPN.US,D,20240605,000000,25.8,25.8,25.45,25.6,26541,0
|
| 229 |
+
TFPN.US,D,20240606,000000,25.7186,26.04,25.61,25.93,214128,0
|
| 230 |
+
TFPN.US,D,20240607,000000,25.74,25.8469,25.38,25.46,19041,0
|
| 231 |
+
TFPN.US,D,20240610,000000,25.68,25.68,25.45,25.5239,12412,0
|
| 232 |
+
TFPN.US,D,20240611,000000,25.67,25.8499,25.53,25.65,873459,0
|
| 233 |
+
TFPN.US,D,20240612,000000,25.89,25.91,25.56,25.6912,17689,0
|
| 234 |
+
TFPN.US,D,20240613,000000,25.75,25.77,25.69,25.74,72649,0
|
| 235 |
+
TFPN.US,D,20240614,000000,25.65,25.7564,25.37,25.48,17626,0
|
| 236 |
+
TFPN.US,D,20240617,000000,25.49,25.56,25,25.33,31049,0
|
| 237 |
+
TFPN.US,D,20240618,000000,25.7,25.7,25.1556,25.62,19915,0
|
| 238 |
+
TFPN.US,D,20240620,000000,25.99,25.99,25.17,25.45,39016,0
|
| 239 |
+
TFPN.US,D,20240621,000000,25.28,25.45,25.272,25.325,7249,0
|
| 240 |
+
TFPN.US,D,20240624,000000,25.39,25.39,25.04,25.3,13823,0
|
| 241 |
+
TFPN.US,D,20240625,000000,25.26,25.39,25.15,25.17,39708,0
|
| 242 |
+
TFPN.US,D,20240626,000000,25.2407,25.35,25.02,25.15,6866,0
|
| 243 |
+
TFPN.US,D,20240627,000000,25.24,25.34,25,25.25,14669,0
|
| 244 |
+
TFPN.US,D,20240628,000000,25.315,25.45,25.25,25.45,40423,0
|
| 245 |
+
TFPN.US,D,20240701,000000,25.1,25.44,25.1,25.27,9588,0
|
| 246 |
+
TFPN.US,D,20240702,000000,25.305,25.45,25.235,25.45,20407,0
|
| 247 |
+
TFPN.US,D,20240703,000000,25.33,25.44,25.28,25.4024,43401,0
|
| 248 |
+
TFPN.US,D,20240705,000000,25.34,25.68,25.31,25.68,38169,0
|
| 249 |
+
TFPN.US,D,20240708,000000,25.33,25.66,25.33,25.51,441191,0
|
| 250 |
+
TFPN.US,D,20240709,000000,25.51,25.6874,25.3799,25.44,107242,0
|
| 251 |
+
TFPN.US,D,20240710,000000,25.41,25.6799,25.33,25.523,28389,0
|
| 252 |
+
TFPN.US,D,20240711,000000,25.45,25.645,25.45,25.59,17830,0
|
| 253 |
+
TFPN.US,D,20240712,000000,25.4,25.7,25.4,25.645,18814,0
|
| 254 |
+
TFPN.US,D,20240715,000000,25.65,25.7,25.45,25.51,29718,0
|
| 255 |
+
TFPN.US,D,20240716,000000,25.71,26.11,25.57,25.98,42471,0
|
| 256 |
+
TFPN.US,D,20240717,000000,25.72,25.938,25.6,25.6,34969,0
|
| 257 |
+
TFPN.US,D,20240718,000000,25.65,25.71,25.2,25.31,25405,0
|
| 258 |
+
TFPN.US,D,20240719,000000,25.5,25.52,25.15,25.15,9986,0
|
| 259 |
+
TFPN.US,D,20240722,000000,25.22,25.606,25.22,25.55,20909,0
|
| 260 |
+
TFPN.US,D,20240723,000000,25.55,25.66,25.41,25.41,16358,0
|
| 261 |
+
TFPN.US,D,20240724,000000,25.53,25.64,25.15,25.15,19185,0
|
| 262 |
+
TFPN.US,D,20240725,000000,25.3,25.54,25.11,25.41,7882,0
|
| 263 |
+
TFPN.US,D,20240726,000000,25.12,25.6199,25.1,25.22,9864,0
|
| 264 |
+
TFPN.US,D,20240729,000000,25.62,25.65,25.2201,25.25,8336,0
|
| 265 |
+
TFPN.US,D,20240730,000000,25.5,25.5,25.1,25.1,44542,0
|
| 266 |
+
TFPN.US,D,20240731,000000,25.15,25.65,25.15,25.3,30982,0
|
| 267 |
+
TFPN.US,D,20240801,000000,25.49,25.49,24.84,24.84,43034,0
|
| 268 |
+
TFPN.US,D,20240802,000000,24.61,24.61,24.09,24.13,44822,0
|
| 269 |
+
TFPN.US,D,20240805,000000,23.84,23.84,23.25,23.46,28233,0
|
| 270 |
+
TFPN.US,D,20240806,000000,23.55,24.12,23.55,23.82,28805,0
|
| 271 |
+
TFPN.US,D,20240807,000000,24.13,24.23,23.56,23.65,14231,0
|
| 272 |
+
TFPN.US,D,20240808,000000,23.8,23.8839,23.66,23.66,2505,0
|
| 273 |
+
TFPN.US,D,20240809,000000,23.82,24.2,23.74,23.88,27800,0
|
| 274 |
+
TFPN.US,D,20240812,000000,23.25,24.08,22.817,23.68,15661,0
|
| 275 |
+
TFPN.US,D,20240813,000000,23.76,24.09,23.69,23.73,45688,0
|
| 276 |
+
TFPN.US,D,20240814,000000,24.01,24.19,23.78,23.79,9661,0
|
| 277 |
+
TFPN.US,D,20240815,000000,23.84,24.08,23.84,24.0791,6776,0
|
| 278 |
+
TFPN.US,D,20240816,000000,24.07,24.1651,23.91,23.99,22345,0
|
| 279 |
+
TFPN.US,D,20240819,000000,24.2,24.205,23.97,24.03,12160,0
|
| 280 |
+
TFPN.US,D,20240820,000000,24.272,24.46,24.01,24.01,10684,0
|
| 281 |
+
TFPN.US,D,20240821,000000,24.24,24.31,23.94,24.12,16905,0
|
| 282 |
+
TFPN.US,D,20240822,000000,24.12,24.5,23.99,24.23,4169,0
|
| 283 |
+
TFPN.US,D,20240823,000000,24.16,24.46,24.1,24.24,636299,0
|
| 284 |
+
TFPN.US,D,20240826,000000,24.4,24.632,24.4,24.6,24832,0
|
| 285 |
+
TFPN.US,D,20240827,000000,24.6,24.65,24.2538,24.57,13982,0
|
| 286 |
+
TFPN.US,D,20240828,000000,24.53,24.55,24.16,24.2958,5724,0
|
| 287 |
+
TFPN.US,D,20240829,000000,24.42,24.54,24.11,24.46,8446,0
|
| 288 |
+
TFPN.US,D,20240830,000000,24.46,24.55,24.1042,24.47,29728,0
|
| 289 |
+
TFPN.US,D,20240903,000000,24.19,24.48,23.71,23.71,28570,0
|
| 290 |
+
TFPN.US,D,20240904,000000,23.86,24.12,23.73,23.73,14114,0
|
| 291 |
+
TFPN.US,D,20240905,000000,24.09,24.09,23.76,23.76,8031,0
|
| 292 |
+
TFPN.US,D,20240906,000000,23.89,23.9023,23.8,23.8,3718,0
|
| 293 |
+
TFPN.US,D,20240909,000000,24.04,24.05,23.64,23.66,13390,0
|
| 294 |
+
TFPN.US,D,20240910,000000,23.815,24.07,23.63,23.67,9518,0
|
| 295 |
+
TFPN.US,D,20240911,000000,23.7,23.78,23.59,23.67,3910,0
|
| 296 |
+
TFPN.US,D,20240912,000000,23.67,23.855,23.67,23.85,3492,0
|
| 297 |
+
TFPN.US,D,20240913,000000,23.905,24.27,23.905,24.27,5102,0
|
| 298 |
+
TFPN.US,D,20240916,000000,24.11,24.3764,24.03,24.05,9918,0
|
| 299 |
+
TFPN.US,D,20240917,000000,24.12,24.47,24.12,24.3,18529,0
|
| 300 |
+
TFPN.US,D,20240918,000000,24.22,24.53,24.16,24.16,33576,0
|
| 301 |
+
TFPN.US,D,20240919,000000,24.5,24.5,24.28,24.28,4084,0
|
| 302 |
+
TFPN.US,D,20240920,000000,24.61,24.61,24.27,24.29,12690,0
|
| 303 |
+
TFPN.US,D,20240923,000000,24.6,24.6,24.38,24.55,110755,0
|
| 304 |
+
TFPN.US,D,20240924,000000,24.55,24.6,24.42,24.6,10565,0
|
| 305 |
+
TFPN.US,D,20240925,000000,24.53,24.7,24.48,24.69,9341,0
|
| 306 |
+
TFPN.US,D,20240926,000000,24.54,24.54,24.45,24.45,1493,0
|
| 307 |
+
TFPN.US,D,20240927,000000,24.665,24.8,24.46,24.46,8732,0
|
| 308 |
+
TFPN.US,D,20240930,000000,24.62,24.8,24.45,24.8,57306,0
|
| 309 |
+
TFPN.US,D,20241001,000000,24.79,24.82,24.35,24.35,26431,0
|
| 310 |
+
TFPN.US,D,20241002,000000,24.49,24.5999,24.16,24.45,13332,0
|
| 311 |
+
TFPN.US,D,20241003,000000,24.27,24.53,24.12,24.12,7228,0
|
| 312 |
+
TFPN.US,D,20241004,000000,24.18,24.18,23.97,24,5200,0
|
| 313 |
+
TFPN.US,D,20241007,000000,23.9,24.33,23.9,24.25,16372,0
|
| 314 |
+
TFPN.US,D,20241008,000000,24.0844,24.315,24.04,24.06,7066,0
|
| 315 |
+
TFPN.US,D,20241009,000000,24.33,24.35,24.265,24.3046,770,0
|
| 316 |
+
TFPN.US,D,20241010,000000,24.24,24.24,24.02,24.06,4598,0
|
| 317 |
+
TFPN.US,D,20241011,000000,24.09,24.53,24.02,24.11,15380,0
|
| 318 |
+
TFPN.US,D,20241014,000000,24.035,24.77,24.035,24.5748,2725,0
|
| 319 |
+
TFPN.US,D,20241015,000000,24.48,24.565,24.33,24.33,2409,0
|
| 320 |
+
TFPN.US,D,20241016,000000,24.6039,24.79,24.4501,24.7,4606,0
|
| 321 |
+
TFPN.US,D,20241017,000000,24.52,24.7232,24.48,24.48,3725,0
|
| 322 |
+
TFPN.US,D,20241018,000000,24.59,24.8199,24.51,24.51,17362,0
|
| 323 |
+
TFPN.US,D,20241021,000000,24.54,24.65,24.32,24.38,21263,0
|
| 324 |
+
TFPN.US,D,20241022,000000,24.6,24.7,24.38,24.38,4309,0
|
| 325 |
+
TFPN.US,D,20241023,000000,24.27,24.45,24.0601,24.12,6559,0
|
| 326 |
+
TFPN.US,D,20241024,000000,24.1401,24.53,24.14,24.3446,11086,0
|
| 327 |
+
TFPN.US,D,20241025,000000,24.495,24.66,24.3,24.5,9795,0
|
| 328 |
+
TFPN.US,D,20241028,000000,24.33,24.66,24.21,24.3607,13522,0
|
| 329 |
+
TFPN.US,D,20241029,000000,24.8199,24.8199,24.37,24.5649,8918,0
|
| 330 |
+
TFPN.US,D,20241030,000000,24.54,24.82,24.54,24.6081,5712,0
|
| 331 |
+
TFPN.US,D,20241031,000000,24.79,24.79,24.15,24.17,14430,0
|
| 332 |
+
TFPN.US,D,20241101,000000,24.25,24.55,24.172,24.2,12415,0
|
| 333 |
+
TFPN.US,D,20241104,000000,24.25,24.349,24.23,24.245,3616,0
|
| 334 |
+
TFPN.US,D,20241105,000000,24.25,24.59,24.2499,24.3482,9716,0
|
| 335 |
+
TFPN.US,D,20241106,000000,24.6503,24.82,24.57,24.689,26500,0
|
| 336 |
+
TFPN.US,D,20241107,000000,24.82,25.33,24.73,24.9939,24508,0
|
| 337 |
+
TFPN.US,D,20241108,000000,24.9,25.3599,24.9,25.1,11581,0
|
| 338 |
+
TFPN.US,D,20241111,000000,25.13,25.3665,25.13,25.3665,1556,0
|
| 339 |
+
TFPN.US,D,20241112,000000,25.5,25.64,25.1,25.4459,18100,0
|
| 340 |
+
TFPN.US,D,20241113,000000,25.385,25.57,25.16,25.2404,7309,0
|
| 341 |
+
TFPN.US,D,20241114,000000,25.05,25.21,24.94,25.12,4010,0
|
| 342 |
+
TFPN.US,D,20241115,000000,24.84,25.17,24.8,24.85,11460,0
|
| 343 |
+
TFPN.US,D,20241118,000000,24.95,25.17,24.87,25.17,3941,0
|
| 344 |
+
TFPN.US,D,20241119,000000,25.19,25.24,24.88,25.15,20089,0
|
| 345 |
+
TFPN.US,D,20241120,000000,25.2,25.5374,25.16,25.3973,4861,0
|
| 346 |
+
TFPN.US,D,20241121,000000,25.2901,25.78,25.2901,25.554,2534,0
|
| 347 |
+
TFPN.US,D,20241122,000000,25.6421,25.87,25.49,25.63,8992,0
|
| 348 |
+
TFPN.US,D,20241125,000000,25.77,26.14,25.77,25.91,13140,0
|
| 349 |
+
TFPN.US,D,20241126,000000,25.79,26.13,25.75,25.75,14704,0
|
| 350 |
+
TFPN.US,D,20241127,000000,26.1,26.1,25.61,25.8,21762,0
|
| 351 |
+
TFPN.US,D,20241129,000000,25.8,26.1,25.8,25.83,6270,0
|
| 352 |
+
TFPN.US,D,20241202,000000,26,26.1,25.67,25.76,26298,0
|
| 353 |
+
TFPN.US,D,20241203,000000,26.05,26.08,25.6601,25.72,11949,0
|
| 354 |
+
TFPN.US,D,20241204,000000,25.72,25.9,25.72,25.8224,7312,0
|
| 355 |
+
TFPN.US,D,20241205,000000,25.92,25.9877,25.56,25.825,22928,0
|
| 356 |
+
TFPN.US,D,20241206,000000,25.5101,25.98,25.49,25.735,15293,0
|
| 357 |
+
TFPN.US,D,20241209,000000,25.8999,25.97,25.6388,25.8308,9185,0
|
| 358 |
+
TFPN.US,D,20241210,000000,25.64,25.8292,25.47,25.5694,10061,0
|
| 359 |
+
TFPN.US,D,20241211,000000,25.84,25.91,25.5,25.7537,5003,0
|
| 360 |
+
TFPN.US,D,20241212,000000,25.668,25.88,25.47,25.6101,12427,0
|
| 361 |
+
TFPN.US,D,20241213,000000,25.59,25.59,25.3801,25.4564,6220,0
|
| 362 |
+
TFPN.US,D,20241216,000000,25.41,25.945,25.41,25.6021,8811,0
|
| 363 |
+
TFPN.US,D,20241217,000000,25.62,25.7003,25.362,25.7,6920,0
|
| 364 |
+
TFPN.US,D,20241218,000000,25.79,25.79,25.0998,25.0998,3055,0
|
| 365 |
+
TFPN.US,D,20241219,000000,25.22,25.22,24.76,25.12,3898,0
|
| 366 |
+
TFPN.US,D,20241220,000000,24.87,25.1435,24.8699,25.1402,5028,0
|
| 367 |
+
TFPN.US,D,20241223,000000,25.025,25.16,24.93,24.93,5082,0
|
| 368 |
+
TFPN.US,D,20241224,000000,24.92,25.13,24.831,25.07,6785,0
|
| 369 |
+
TFPN.US,D,20241226,000000,25.1,25.1,24.9069,25.03,4962,0
|
| 370 |
+
TFPN.US,D,20241227,000000,25.07,25.12,24.6701,24.7983,3887,0
|
| 371 |
+
TFPN.US,D,20241230,000000,25.22,25.22,24.69,24.71,28266,0
|
| 372 |
+
TFPN.US,D,20241231,000000,24.735,24.9479,24.735,24.7938,43720,0
|
| 373 |
+
TFPN.US,D,20250102,000000,24.845,25.07,24.34,24.61,65471,0
|
| 374 |
+
TFPN.US,D,20250103,000000,24.81,24.9555,24.78,24.9555,43435,0
|
| 375 |
+
TFPN.US,D,20250106,000000,25.04,25.44,24.97,25.01,35969,0
|
| 376 |
+
TFPN.US,D,20250107,000000,24.91,25.01,24.711,24.7765,17389,0
|
| 377 |
+
TFPN.US,D,20250108,000000,24.6931,24.76,24.57,24.67,3637,0
|
| 378 |
+
TFPN.US,D,20250110,000000,24.51,24.7802,24.4832,24.6955,4364,0
|
| 379 |
+
TFPN.US,D,20250113,000000,24.7486,24.88,24.5326,24.63,8498,0
|
| 380 |
+
TFPN.US,D,20250114,000000,24.7,25,24.55,24.67,11273,0
|
| 381 |
+
TFPN.US,D,20250115,000000,25.0016,25.24,24.78,25.24,6920,0
|
| 382 |
+
TFPN.US,D,20250116,000000,25.055,25.15,24.891,25.0086,12333,0
|
| 383 |
+
TFPN.US,D,20250117,000000,25.0801,25.2811,24.94,24.94,31324,0
|
| 384 |
+
TFPN.US,D,20250121,000000,25.38,25.41,25.02,25.2836,8366,0
|
| 385 |
+
TFPN.US,D,20250122,000000,25.27,25.4,25.18,25.327,9074,0
|
| 386 |
+
TFPN.US,D,20250123,000000,25.19,25.4,25.06,25.325,19258,0
|
| 387 |
+
TFPN.US,D,20250124,000000,25.32,25.3564,25.01,25.245,18820,0
|
| 388 |
+
TFPN.US,D,20250127,000000,24.79,24.9346,24.5,24.6218,27173,0
|
| 389 |
+
TFPN.US,D,20250128,000000,24.8096,24.92,24.69,24.69,2195,0
|
| 390 |
+
TFPN.US,D,20250129,000000,24.6,24.875,24.58,24.7623,9952,0
|
| 391 |
+
TFPN.US,D,20250130,000000,24.8818,25.1195,24.8813,24.94,4745,0
|
| 392 |
+
TFPN.US,D,20250131,000000,25.09,25.2899,24.9609,25.02,16707,0
|
| 393 |
+
TFPN.US,D,20250203,000000,24.95,25,24.72,24.915,40890,0
|
| 394 |
+
TFPN.US,D,20250204,000000,24.93,25.0772,24.91,24.9986,173508,0
|
| 395 |
+
TFPN.US,D,20250205,000000,25.08,25.08,24.8301,24.93,1528,0
|
| 396 |
+
TFPN.US,D,20250206,000000,24.9028,24.92,24.66,24.75,3752,0
|
| 397 |
+
TFPN.US,D,20250207,000000,24.75,24.9281,24.65,24.9,5959,0
|
| 398 |
+
TFPN.US,D,20250210,000000,24.7593,24.89,24.61,24.7487,23567,0
|
| 399 |
+
TFPN.US,D,20250211,000000,24.75,24.8399,24.69,24.69,9076,0
|
| 400 |
+
TFPN.US,D,20250212,000000,24.71,24.7885,24.57,24.7885,31117,0
|
| 401 |
+
TFPN.US,D,20250213,000000,24.56,24.67,24.5291,24.67,1655,0
|
| 402 |
+
TFPN.US,D,20250214,000000,24.655,24.78,24.49,24.6452,6136,0
|
| 403 |
+
TFPN.US,D,20250218,000000,24.64,24.69,24.5159,24.595,3916,0
|
| 404 |
+
TFPN.US,D,20250219,000000,24.75,24.75,24.575,24.63,1759,0
|
| 405 |
+
TFPN.US,D,20250220,000000,24.5012,24.58,24.37,24.37,1733,0
|
| 406 |
+
TFPN.US,D,20250221,000000,24.3,24.36,23.241,23.63,83247,0
|
| 407 |
+
TFPN.US,D,20250224,000000,23.58,23.66,23.3033,23.44,376327,0
|
| 408 |
+
TFPN.US,D,20250225,000000,23.45,23.53,23.09,23.374,7716,0
|
| 409 |
+
TFPN.US,D,20250226,000000,23.36,23.74,23.21,23.3364,4440,0
|
| 410 |
+
TFPN.US,D,20250227,000000,23.66,23.66,23.408,23.408,15679,0
|
| 411 |
+
TFPN.US,D,20250228,000000,23.3028,23.61,23.19,23.395,23690,0
|
| 412 |
+
TFPN.US,D,20250303,000000,23.34,23.56,23.12,23.12,29439,0
|
| 413 |
+
TFPN.US,D,20250304,000000,23.14,23.14,22.4,22.9998,10041,0
|
| 414 |
+
TFPN.US,D,20250305,000000,23.125,23.2657,22.95,23.09,8545,0
|
| 415 |
+
TFPN.US,D,20250306,000000,22.76,23.0397,22.63,22.6803,26115,0
|
| 416 |
+
TFPN.US,D,20250307,000000,22.58,22.7588,22.4016,22.7588,10238,0
|
| 417 |
+
TFPN.US,D,20250310,000000,22.37,22.66,22.2,22.2401,11186,0
|
| 418 |
+
TFPN.US,D,20250311,000000,22.25,22.66,22.1,22.3455,16906,0
|
| 419 |
+
TFPN.US,D,20250312,000000,22.541,22.6899,22.44,22.61,11946,0
|
| 420 |
+
TFPN.US,D,20250313,000000,22.6,22.6,22.05,22.46,9213,0
|
| 421 |
+
TFPN.US,D,20250314,000000,22.4,22.62,22.39,22.5317,9265,0
|
| 422 |
+
TFPN.US,D,20250317,000000,22.53,22.8299,22.49,22.655,13432,0
|
| 423 |
+
TFPN.US,D,20250318,000000,22.6018,22.65,22.4447,22.57,49867,0
|
| 424 |
+
TFPN.US,D,20250319,000000,22.7449,22.949,22.6,22.756,93077,0
|
| 425 |
+
TFPN.US,D,20250320,000000,22.64,23.01,21.76,22.9,29716,0
|
| 426 |
+
TFPN.US,D,20250321,000000,22.675,22.85,22.55,22.62,22124,0
|
| 427 |
+
TFPN.US,D,20250324,000000,22.7423,23.06,22.7423,22.9384,11295,0
|
| 428 |
+
TFPN.US,D,20250325,000000,23.0174,23.11,23,23.1,5131,0
|
| 429 |
+
TFPN.US,D,20250326,000000,22.9703,23.1699,22.74,22.9037,8809,0
|
| 430 |
+
TFPN.US,D,20250327,000000,22.73,23.375,22.66,22.8184,5237,0
|
| 431 |
+
TFPN.US,D,20250328,000000,22.75,23.135,22.51,22.6344,8547,0
|
| 432 |
+
TFPN.US,D,20250331,000000,22.31,22.74,22.3,22.48,77771,0
|
| 433 |
+
TFPN.US,D,20250401,000000,22.68,22.7887,22.42,22.6082,61100,0
|
| 434 |
+
TFPN.US,D,20250402,000000,22.7301,22.9799,22.5801,22.8183,17041,0
|
| 435 |
+
TFPN.US,D,20250403,000000,22.6508,22.76,22.3,22.4291,53924,0
|
| 436 |
+
TFPN.US,D,20250404,000000,22.07,22.9,21.67,21.84,36616,0
|
| 437 |
+
TFPN.US,D,20250407,000000,21.77,22.4,21.52,21.7903,31922,0
|
| 438 |
+
TFPN.US,D,20250408,000000,22.04,22.04,21.55,21.6221,20085,0
|
| 439 |
+
TFPN.US,D,20250409,000000,21.89,22.0302,21.58,22,39632,0
|
| 440 |
+
TFPN.US,D,20250410,000000,21.79,22.0637,21.6498,21.83,11234,0
|
| 441 |
+
TFPN.US,D,20250411,000000,21.94,22.01,21.768,21.82,57883,0
|
| 442 |
+
TFPN.US,D,20250414,000000,21.99,21.99,21.75,21.7816,45035,0
|
| 443 |
+
TFPN.US,D,20250415,000000,21.99,21.99,21.72,21.75,43148,0
|
| 444 |
+
TFPN.US,D,20250416,000000,21.85,21.85,21.61,21.7844,23862,0
|
| 445 |
+
TFPN.US,D,20250417,000000,21.955,21.98,21.8,21.925,11940,0
|
| 446 |
+
TFPN.US,D,20250421,000000,21.83,22.01,21.47,21.898,37646,0
|
| 447 |
+
TFPN.US,D,20250422,000000,21.83,21.9505,21.821,21.9178,2076,0
|
| 448 |
+
TFPN.US,D,20250423,000000,21.81,21.96,21.81,21.85,2152,0
|
| 449 |
+
TFPN.US,D,20250424,000000,21.79,21.98,21.7398,21.83,8441,0
|
| 450 |
+
TFPN.US,D,20250425,000000,21.9007,22.07,21.89,21.94,5003,0
|
| 451 |
+
TFPN.US,D,20250428,000000,21.92,22.1,20.4883,21.9618,8000,0
|
| 452 |
+
TFPN.US,D,20250429,000000,21.91,22.01,21.87,21.99,19736,0
|
| 453 |
+
TFPN.US,D,20250430,000000,22,22.1,21.8998,22.0391,29019,0
|
| 454 |
+
TFPN.US,D,20250501,000000,22.01,22.08,21.9,22.0007,4877,0
|
| 455 |
+
TFPN.US,D,20250502,000000,21.98,22.19,21.9,22.17,29353,0
|
| 456 |
+
TFPN.US,D,20250505,000000,22.09,22.2086,21.91,22.096,34695,0
|
| 457 |
+
TFPN.US,D,20250506,000000,22.06,22.1408,21.95,21.96,5442,0
|
| 458 |
+
TFPN.US,D,20250507,000000,22.0421,22.33,22.0421,22.16,3047,0
|
| 459 |
+
TFPN.US,D,20250508,000000,22.1988,22.25,22.09,22.1768,3164,0
|
| 460 |
+
TFPN.US,D,20250509,000000,22.16,22.23,22.0952,22.0952,5805,0
|
| 461 |
+
TFPN.US,D,20250512,000000,22.37,22.37,22.045,22.33,7068,0
|
| 462 |
+
TFPN.US,D,20250513,000000,22.04,22.22,21.93,22.0593,1948,0
|
| 463 |
+
TFPN.US,D,20250514,000000,22.18,22.21,22.0857,22.0857,7440,0
|
| 464 |
+
TFPN.US,D,20250515,000000,22.16,22.16,22.04,22.1432,1645,0
|
| 465 |
+
TFPN.US,D,20250516,000000,22.11,22.35,22.11,22.35,14727,0
|
| 466 |
+
TFPN.US,D,20250519,000000,22.3,22.38,22.11,22.2006,17293,0
|
| 467 |
+
TFPN.US,D,20250520,000000,22.346,22.4,22.16,22.3054,6701,0
|
| 468 |
+
TFPN.US,D,20250521,000000,22.26,22.35,21.8,22.15,26702,0
|
| 469 |
+
TFPN.US,D,20250522,000000,21.8,22.3,21.8,22.2736,9517,0
|
| 470 |
+
TFPN.US,D,20250523,000000,21.94,22.275,21.8,22.12,23793,0
|
| 471 |
+
TFPN.US,D,20250527,000000,21.95,22.44,21.95,22.26,25841,0
|
| 472 |
+
TFPN.US,D,20250528,000000,22.26,22.3141,22.13,22.2,11713,0
|
| 473 |
+
TFPN.US,D,20250529,000000,22.2,22.22,22.09,22.11,11207,0
|
| 474 |
+
TFPN.US,D,20250530,000000,22.19,22.44,20.32,22.13,22029,0
|
| 475 |
+
TFPN.US,D,20250602,000000,22.34,22.4,22.1,22.2903,14905,0
|
| 476 |
+
TFPN.US,D,20250603,000000,22.31,22.4623,22.31,22.35,15035,0
|
| 477 |
+
TFPN.US,D,20250604,000000,22.4879,22.5,22.32,22.4047,2603,0
|
| 478 |
+
TFPN.US,D,20250605,000000,22.4,22.5,22.29,22.29,5491,0
|
| 479 |
+
TFPN.US,D,20250606,000000,22.49,22.55,22.19,22.51,3924,0
|
| 480 |
+
TFPN.US,D,20250609,000000,22.5489,22.55,22.44,22.55,3913,0
|
| 481 |
+
TFPN.US,D,20250610,000000,22.58,22.58,22.23,22.29,2743,0
|
| 482 |
+
TFPN.US,D,20250611,000000,22.3,22.46,22.01,22.46,29716,0
|
| 483 |
+
TFPN.US,D,20250612,000000,22.3,22.55,22.23,22.51,7292,0
|
| 484 |
+
TFPN.US,D,20250613,000000,22.33,22.5635,22.24,22.28,3500,0
|
| 485 |
+
TFPN.US,D,20250616,000000,22.53,22.61,22.42,22.61,4464,0
|
| 486 |
+
TFPN.US,D,20250617,000000,22.6,22.6,22.4089,22.5091,3298,0
|
| 487 |
+
TFPN.US,D,20250618,000000,22.53,22.6,22.4957,22.4957,2461,0
|
| 488 |
+
TFPN.US,D,20250620,000000,23.1302,23.1302,22.43,22.4489,1323,0
|
| 489 |
+
TFPN.US,D,20250623,000000,22.35,22.57,22.23,22.4816,8843,0
|
| 490 |
+
TFPN.US,D,20250624,000000,22.5385,22.7205,22.225,22.51,27906,0
|
| 491 |
+
TFPN.US,D,20250625,000000,22.62,22.65,22.58,22.65,2275,0
|
| 492 |
+
TFPN.US,D,20250626,000000,22.63,22.9055,22.63,22.8966,6674,0
|
| 493 |
+
TFPN.US,D,20250627,000000,22.77,23.1,22.77,22.8,816,0
|
| 494 |
+
TFPN.US,D,20250630,000000,22.83,23.07,22.81,22.9441,33462,0
|
| 495 |
+
TFPN.US,D,20250701,000000,23.07,23.1,22.85,22.89,8569,0
|
| 496 |
+
TFPN.US,D,20250702,000000,22.99,23.5488,22.8,22.85,3635,0
|
| 497 |
+
TFPN.US,D,20250703,000000,23.11,23.14,22.86,23.14,2565,0
|
| 498 |
+
TFPN.US,D,20250707,000000,23.2,23.2193,22.8,22.91,2497,0
|
| 499 |
+
TFPN.US,D,20250708,000000,23.1576,23.24,22.9408,22.97,5145,0
|
| 500 |
+
TFPN.US,D,20250709,000000,22.88,23.03,22.84,22.91,25964,0
|
| 501 |
+
TFPN.US,D,20250710,000000,22.96,23.04,22.9,23,3869,0
|
| 502 |
+
TFPN.US,D,20250711,000000,22.9,23.22,22.9,22.935,2026,0
|
| 503 |
+
TFPN.US,D,20250714,000000,22.9967,23,22.94,23,5921,0
|
| 504 |
+
TFPN.US,D,20250715,000000,23.1,23.1783,22.95,22.95,2723,0
|
| 505 |
+
TFPN.US,D,20250716,000000,23.0658,23.415,22.96,22.98,9568,0
|
| 506 |
+
TFPN.US,D,20250717,000000,23,23.35,22.84,23.33,35634,0
|
| 507 |
+
TFPN.US,D,20250718,000000,23.37,23.37,23.11,23.15,13861,0
|
| 508 |
+
TFPN.US,D,20250721,000000,23.27,23.4199,23.27,23.385,4747,0
|
| 509 |
+
TFPN.US,D,20250722,000000,23.23,23.46,23.18,23.335,2233,0
|
| 510 |
+
TFPN.US,D,20250723,000000,23.23,23.3958,23.19,23.3171,1733,0
|
| 511 |
+
TFPN.US,D,20250724,000000,23.33,23.4708,23.33,23.4128,1920,0
|
| 512 |
+
TFPN.US,D,20250725,000000,23.385,23.52,23.28,23.33,4402,0
|
| 513 |
+
TFPN.US,D,20250728,000000,23.3,23.43,23.3,23.3547,3746,0
|
| 514 |
+
TFPN.US,D,20250729,000000,23.33,23.42,23.18,23.18,17210,0
|
| 515 |
+
TFPN.US,D,20250730,000000,23.21,23.6468,23.21,23.2833,2254,0
|
| 516 |
+
TFPN.US,D,20250731,000000,23.43,23.54,23.2001,23.2589,14714,0
|
| 517 |
+
TFPN.US,D,20250801,000000,23,23.0484,22.93,23.0484,3010,0
|
| 518 |
+
TFPN.US,D,20250804,000000,23.12,23.19,23.12,23.19,1349,0
|
| 519 |
+
TFPN.US,D,20250805,000000,23.25,23.46,23.1201,23.289,3142,0
|
| 520 |
+
TFPN.US,D,20250806,000000,23.46,23.46,23.33,23.3898,4769,0
|
| 521 |
+
TFPN.US,D,20250807,000000,23.48,23.5109,23.22,23.4036,4833,0
|
| 522 |
+
TFPN.US,D,20250808,000000,23.6,23.6,23.35,23.4,2475,0
|
| 523 |
+
TFPN.US,D,20250811,000000,23.6,23.74,23.38,23.535,4550,0
|
| 524 |
+
TFPN.US,D,20250812,000000,23.5,23.7,23.5,23.7,2411,0
|
| 525 |
+
TFPN.US,D,20250813,000000,23.69,23.8999,22.78,23.7516,119018,0
|
| 526 |
+
TFPN.US,D,20250814,000000,23.64,23.7262,23.6,23.7262,5406,0
|
| 527 |
+
TFPN.US,D,20250815,000000,23.453,23.5951,23.453,23.5904,4112,0
|
| 528 |
+
TFPN.US,D,20250818,000000,23.41,23.66,23.41,23.5749,2344,0
|
| 529 |
+
TFPN.US,D,20250819,000000,23.44,23.58,23.39,23.3994,1620,0
|
| 530 |
+
TFPN.US,D,20250820,000000,23.21,23.32,23.07,23.2463,2701,0
|
| 531 |
+
TFPN.US,D,20250821,000000,23.22,23.39,23.07,23.2428,12033,0
|
| 532 |
+
TFPN.US,D,20250822,000000,23.4,23.61,23.4,23.5916,8114,0
|
| 533 |
+
TFPN.US,D,20250825,000000,23.6679,23.7684,23.5835,23.6087,2393,0
|
| 534 |
+
TFPN.US,D,20250826,000000,23.47,23.5992,23.47,23.5992,2262,0
|
| 535 |
+
TFPN.US,D,20250827,000000,23.69,23.69,23.57,23.638,1268,0
|
| 536 |
+
TFPN.US,D,20250828,000000,23.7,23.86,23.62,23.6694,3514,0
|
| 537 |
+
TFPN.US,D,20250829,000000,23.8,23.8395,23.56,23.6826,12049,0
|
| 538 |
+
TFPN.US,D,20250902,000000,23.65,24.25,23.44,23.58,5574,0
|
| 539 |
+
TFPN.US,D,20250903,000000,23.58,23.87,23.44,23.44,3232,0
|
| 540 |
+
TFPN.US,D,20250904,000000,23.6045,23.6908,23.6015,23.6301,2930,0
|
| 541 |
+
TFPN.US,D,20250905,000000,23.631,23.81,23.55,23.7247,6699,0
|
| 542 |
+
TFPN.US,D,20250908,000000,23.97,23.97,23.76,23.8849,2342,0
|
| 543 |
+
TFPN.US,D,20250909,000000,23.86,23.88,23.77,23.88,1099,0
|
| 544 |
+
TFPN.US,D,20250910,000000,23.9836,23.9836,23.84,23.9529,1507,0
|
| 545 |
+
TFPN.US,D,20250911,000000,24,24.1519,23.94,24.0865,6399,0
|
| 546 |
+
TFPN.US,D,20250912,000000,24.2,24.2,24.103,24.103,4913,0
|
| 547 |
+
TFPN.US,D,20250915,000000,24.0722,24.3482,24.0722,24.2,4733,0
|
| 548 |
+
TFPN.US,D,20250916,000000,24.28,24.33,24.28,24.33,1733,0
|
| 549 |
+
TFPN.US,D,20250917,000000,24.35,24.35,24.21,24.2792,4755,0
|
| 550 |
+
TFPN.US,D,20250918,000000,24.33,24.35,24.3,24.325,7276,0
|
| 551 |
+
TFPN.US,D,20250919,000000,24.35,24.71,24.35,24.6844,15776,0
|
| 552 |
+
TFPN.US,D,20250922,000000,24.63,24.7999,24.59,24.7625,4865,0
|
| 553 |
+
TFPN.US,D,20250923,000000,24.895,24.8999,24.6101,24.744,4617,0
|
| 554 |
+
TFPN.US,D,20250924,000000,24.79,24.79,24.58,24.6805,1635,0
|
| 555 |
+
TFPN.US,D,20250925,000000,24.485,24.75,24.42,24.5031,3146,0
|
| 556 |
+
TFPN.US,D,20250926,000000,24.525,24.6599,24.525,24.6599,715,0
|
| 557 |
+
TFPN.US,D,20250929,000000,24.7571,24.7571,24.53,24.6723,20636,0
|
| 558 |
+
TFPN.US,D,20250930,000000,24.84,24.84,24.65,24.8226,15011,0
|
| 559 |
+
TFPN.US,D,20251001,000000,24.78,24.8899,24.78,24.8899,6087,0
|
| 560 |
+
TFPN.US,D,20251002,000000,24.79,24.8801,24.76,24.8801,1364,0
|
| 561 |
+
TFPN.US,D,20251003,000000,24.96,24.995,24.8,24.9813,5763,0
|
| 562 |
+
TFPN.US,D,20251006,000000,25.07,25.08,25.0335,25.0593,2789,0
|
| 563 |
+
TFPN.US,D,20251007,000000,25.08,25.246,25.08,25.2228,3203,0
|
| 564 |
+
TFPN.US,D,20251008,000000,25.101,25.3,24.86,25.2849,2900,0
|
| 565 |
+
TFPN.US,D,20251010,000000,24.81,25.124,24.81,24.8696,2341,0
|
| 566 |
+
TFPN.US,D,20251013,000000,25.2546,25.3784,24.99,25.1948,9205,0
|
| 567 |
+
TFPN.US,D,20251014,000000,25.19,25.318,25.1201,25.2567,1528,0
|
| 568 |
+
TFPN.US,D,20251015,000000,25.475,25.475,25.2499,25.322,1728,0
|
| 569 |
+
TFPN.US,D,20251016,000000,25.465,25.54,25.181,25.2483,32311,0
|
| 570 |
+
TFPN.US,D,20251017,000000,25.11,26.03,24.95,25.1215,2687,0
|
| 571 |
+
TFPN.US,D,20251020,000000,25.12,25.5913,24.715,25.2252,13534,0
|
| 572 |
+
TFPN.US,D,20251021,000000,25.1022,25.138,25.1022,25.138,539,0
|
| 573 |
+
TFPN.US,D,20251022,000000,24.7,24.8665,24.56,24.8182,1237,0
|
| 574 |
+
TFPN.US,D,20251023,000000,24.9,24.9,24.6105,24.8,2722,0
|
| 575 |
+
TFPN.US,D,20251024,000000,25.01,26.0453,24.8,25.1642,13902,0
|
| 576 |
+
TFPN.US,D,20251027,000000,25,25.4,24.765,25.34,17407,0
|
| 577 |
+
TFPN.US,D,20251028,000000,25.24,25.26,25.2,25.26,1599,0
|
| 578 |
+
TFPN.US,D,20251029,000000,25.3,25.4505,25.21,25.3617,2420,0
|
| 579 |
+
TFPN.US,D,20251030,000000,25.64,25.64,25.2,25.5083,3584,0
|
| 580 |
+
TFPN.US,D,20251031,000000,25.51,25.55,25.1,25.515,26124,0
|
| 581 |
+
TFPN.US,D,20251103,000000,25.4988,25.58,25.4851,25.4851,2791,0
|
| 582 |
+
TFPN.US,D,20251104,000000,25.3666,25.499,25.3219,25.3219,657,0
|
| 583 |
+
TFPN.US,D,20251105,000000,25.04,25.41,25.04,25.26,888,0
|
| 584 |
+
TFPN.US,D,20251106,000000,24.6001,25.31,24.6001,25.2915,5059,0
|
| 585 |
+
TFPN.US,D,20251107,000000,24.57,26.705,24.57,25.2899,14844,0
|
| 586 |
+
TFPN.US,D,20251110,000000,25.74,25.85,25.34,25.7469,21369,0
|
| 587 |
+
TFPN.US,D,20251111,000000,25.76,25.87,25.5148,25.83,3416,0
|
| 588 |
+
TFPN.US,D,20251112,000000,25.75,25.75,25.6034,25.6034,3512,0
|
| 589 |
+
TFPN.US,D,20251113,000000,25.48,25.54,24.52,25.19,8952,0
|
| 590 |
+
TFPN.US,D,20251114,000000,25.01,25.24,24.8388,25.0132,6350,0
|
| 591 |
+
TFPN.US,D,20251117,000000,24.99,24.99,24.8767,24.8767,795,0
|
| 592 |
+
TFPN.US,D,20251118,000000,24.81,24.96,24.6516,24.7967,4491,0
|
| 593 |
+
TFPN.US,D,20251119,000000,25.023,25.023,24.8,24.8766,4972,0
|
| 594 |
+
TFPN.US,D,20251120,000000,25.13,25.13,24.5061,24.5061,4515,0
|
| 595 |
+
TFPN.US,D,20251121,000000,24.34,24.5,24.28,24.4842,3152,0
|
| 596 |
+
TFPN.US,D,20251124,000000,24.34,24.62,24.1,24.575,14188,0
|
| 597 |
+
TFPN.US,D,20251125,000000,24.82,25.09,24.756,24.9498,8229,0
|
| 598 |
+
TFPN.US,D,20251126,000000,24.98,25.1505,24.98,25.1249,1307,0
|
| 599 |
+
TFPN.US,D,20251128,000000,25,25.22,25,25.22,1900,0
|
| 600 |
+
TFPN.US,D,20251201,000000,25.4,25.48,24.84,24.84,15170,0
|
| 601 |
+
TFPN.US,D,20251202,000000,25.22,25.3419,25.15,25.2778,3368,0
|
| 602 |
+
TFPN.US,D,20251203,000000,25.419,25.46,25.3014,25.3949,2213,0
|
| 603 |
+
TFPN.US,D,20251204,000000,25.51,25.84,25.3601,25.84,1775,0
|
| 604 |
+
TFPN.US,D,20251205,000000,25.81,25.81,25.6462,25.6462,6931,0
|
| 605 |
+
TFPN.US,D,20251208,000000,25.4,25.6,25.4,25.5164,4167,0
|
| 606 |
+
TFPN.US,D,20251209,000000,25.56,25.74,25.555,25.555,4795,0
|
| 607 |
+
TFPN.US,D,20251210,000000,25.63,25.7736,25.63,25.7736,1038,0
|
| 608 |
+
TFPN.US,D,20251211,000000,25.7,25.8052,25.7,25.8052,2595,0
|
| 609 |
+
TFPN.US,D,20251212,000000,25.85,25.85,25.52,25.6103,4349,0
|
| 610 |
+
TFPN.US,D,20251215,000000,25.4902,26.03,25.38,25.5496,9746,0
|
| 611 |
+
TFPN.US,D,20251216,000000,25.33,25.4599,25.25,25.3688,3292,0
|
| 612 |
+
TFPN.US,D,20251217,000000,25.3,25.32,25.18,25.2103,4465,0
|
| 613 |
+
TFPN.US,D,20251218,000000,25.26,25.33,25.26,25.2669,3112,0
|
| 614 |
+
TFPN.US,D,20251219,000000,25.69,25.75,25.4637,25.5958,1039,0
|
| 615 |
+
TFPN.US,D,20251222,000000,25.92,26.1,25.71,25.963,7643,0
|
| 616 |
+
TFPN.US,D,20251223,000000,26.07,26.18,26,26.1526,6233,0
|
| 617 |
+
TFPN.US,D,20251224,000000,26.23,26.23,26.13,26.13,897,0
|
| 618 |
+
TFPN.US,D,20251226,000000,26.155,26.41,26.08,26.165,2524,0
|
| 619 |
+
TFPN.US,D,20251229,000000,25.95,25.95,25.92,25.9337,4096,0
|
| 620 |
+
TFPN.US,D,20251230,000000,25.83,26,25.83,25.8575,1896,0
|
| 621 |
+
TFPN.US,D,20251231,000000,25.82,25.82,25.65,25.69,94546,0
|
| 622 |
+
TFPN.US,D,20260102,000000,25.73,26.2,25.6901,26.0178,5719,0
|
| 623 |
+
TFPN.US,D,20260105,000000,26.45,26.69,26.45,26.6,3349,0
|
| 624 |
+
TFPN.US,D,20260106,000000,26.82,26.86,26.1788,26.1788,4439,0
|
| 625 |
+
TFPN.US,D,20260107,000000,26.84,26.9699,26.17,26.8201,2684,0
|
| 626 |
+
TFPN.US,D,20260108,000000,26.66,26.836,26.631,26.836,6779,0
|
| 627 |
+
TFPN.US,D,20260109,000000,26.9734,26.9751,26.9734,26.9751,804,0
|
| 628 |
+
TFPN.US,D,20260112,000000,27.155,27.2697,27.05,27.2697,10314,0
|
| 629 |
+
TFPN.US,D,20260113,000000,27.56,27.635,27.17,27.4403,7998,0
|
| 630 |
+
TFPN.US,D,20260114,000000,27.391,27.6499,27.391,27.5582,1936,0
|
| 631 |
+
TFPN.US,D,20260115,000000,27.55,27.6904,27.55,27.6904,767,0
|
| 632 |
+
TFPN.US,D,20260116,000000,27.5901,27.9,27.5601,27.7,1369,0
|
| 633 |
+
TFPN.US,D,20260120,000000,27.65,27.76,27.49,27.644,8121,0
|
| 634 |
+
TFPN.US,D,20260121,000000,27.85,28.08,27.85,28.0054,8233,0
|
| 635 |
+
TFPN.US,D,20260122,000000,27.92526,28.15,27.92526,28.0889,29562,0
|
| 636 |
+
TFPN.US,D,20260123,000000,28.2,28.79,28.2,28.2482,6508,0
|
| 637 |
+
TFPN.US,D,20260126,000000,28.31,28.5,28.11808,28.2505,17175,0
|
| 638 |
+
TFPN.US,D,20260127,000000,28.51,28.71,28.25,28.6024,14032,0
|
| 639 |
+
TFPN.US,D,20260128,000000,28.795,28.9114,28.795,28.9114,2271,0
|
| 640 |
+
TFPN.US,D,20260129,000000,28.8,28.88,28.535,28.8596,8032,0
|
| 641 |
+
TFPN.US,D,20260130,000000,28.46,28.58,28.231,28.3653,8189,0
|
| 642 |
+
TFPN.US,D,20260202,000000,27.8474,28.12,27.8474,28.0466,4441,0
|
| 643 |
+
TFPN.US,D,20260203,000000,28.285,28.438,28.1362,28.2886,16729,0
|
| 644 |
+
TFPN.US,D,20260204,000000,28.56,28.56,28.23,28.4161,4907,0
|
| 645 |
+
TFPN.US,D,20260205,000000,27.82,27.98,27.53,27.56,8650,0
|
| 646 |
+
TFPN.US,D,20260206,000000,27.97,28.22,27.77,28.0997,1593,0
|
| 647 |
+
TFPN.US,D,20260209,000000,28.655,28.86,28.54,28.86,2103,0
|
| 648 |
+
TFPN.US,D,20260210,000000,28.99,28.99,28.66,28.8225,3707,0
|
| 649 |
+
TFPN.US,D,20260211,000000,28.85,28.85,28.745,28.8103,2115,0
|
| 650 |
+
TFPN.US,D,20260212,000000,28.925,28.925,28.3124,28.3124,1071,0
|
| 651 |
+
TFPN.US,D,20260213,000000,27.65,28.91,27.65,28.6075,2915,0
|
| 652 |
+
TFPN.US,D,20260217,000000,28.34,28.609,28.1,28.493,6808,0
|
| 653 |
+
TFPN.US,D,20260218,000000,28.65,28.8,28.5701,28.651,130492,0
|
daily/us/nyse etfs/2/tiny.us.txt
ADDED
|
@@ -0,0 +1,959 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
TINY.US,D,20211028,000000,40.5038,40.7333,40.5038,40.7333,953.0473627275,0
|
| 3 |
+
TINY.US,D,20211029,000000,40.5637,40.7822,40.5637,40.7822,270.581270175,0
|
| 4 |
+
TINY.US,D,20211101,000000,40.7832,41.6084,40.7832,41.6084,289.6221743725,0
|
| 5 |
+
TINY.US,D,20211102,000000,41.8499,42.2201,41.6603,42.2201,3623.78471464,0
|
| 6 |
+
TINY.US,D,20211103,000000,42.0994,42.736,42.0894,42.736,1356.914962285,0
|
| 7 |
+
TINY.US,D,20211104,000000,42.3987,42.8208,42.3987,42.8208,993.1334768275,0
|
| 8 |
+
TINY.US,D,20211105,000000,42.3788,42.4945,41.8699,42.4945,666.4316469125,0
|
| 9 |
+
TINY.US,D,20211108,000000,42.8078,43.3676,42.747,43.2529,2419.196985935,0
|
| 10 |
+
TINY.US,D,20211109,000000,43.0643,43.0643,43.0643,43.0643,1010.17007532,0
|
| 11 |
+
TINY.US,D,20211110,000000,42.6482,43.0663,41.9237,41.9237,8656.596339895,0
|
| 12 |
+
TINY.US,D,20211111,000000,42.5085,42.5584,42.4177,42.4177,1098.35952634,0
|
| 13 |
+
TINY.US,D,20211112,000000,42.6981,42.8677,42.5155,42.7859,1033.2195909275,0
|
| 14 |
+
TINY.US,D,20211115,000000,43.0862,43.8745,42.7819,42.7819,1901.0839611925,0
|
| 15 |
+
TINY.US,D,20211116,000000,42.7081,43.3457,42.7081,43.2708,2525.4251883,0
|
| 16 |
+
TINY.US,D,20211117,000000,43.4554,43.5363,43.2259,43.2958,10870.351991068,0
|
| 17 |
+
TINY.US,D,20211118,000000,43.5153,43.5951,43.1361,43.5153,11010.653390418,0
|
| 18 |
+
TINY.US,D,20211119,000000,43.5283,43.8346,43.2958,43.3357,18967.747039268,0
|
| 19 |
+
TINY.US,D,20211122,000000,43.9444,44.0741,43.3557,43.4225,10431.409041673,0
|
| 20 |
+
TINY.US,D,20211123,000000,42.8777,42.8837,42.8777,42.8837,21183.506996145,0
|
| 21 |
+
TINY.US,D,20211124,000000,42.8777,43.1182,42.8777,43.1182,301.6480086025,0
|
| 22 |
+
TINY.US,D,20211126,000000,43.0763,43.0763,42.8537,42.8537,244.52529601,0
|
| 23 |
+
TINY.US,D,20211129,000000,43.7249,43.7947,43.5502,43.5502,915.967707185,0
|
| 24 |
+
TINY.US,D,20211130,000000,43.8536,43.8536,42.738,43.1311,1249.6846070675,0
|
| 25 |
+
TINY.US,D,20211201,000000,43.4854,43.9843,42.9076,42.9076,5919.7168997175,0
|
| 26 |
+
TINY.US,D,20211202,000000,42.5883,42.5883,41.8798,42.249,6070.0398275925,0
|
| 27 |
+
TINY.US,D,20211203,000000,42.6981,42.6981,41.342,41.6603,1487.19483311,0
|
| 28 |
+
TINY.US,D,20211206,000000,41.6004,41.6004,40.5337,41.3869,750.6124865225,0
|
| 29 |
+
TINY.US,D,20211207,000000,43.4754,43.4954,43.4315,43.4315,2142.602798645,0
|
| 30 |
+
TINY.US,D,20211208,000000,43.3956,43.675,43.3956,43.6121,2394.1431646225,0
|
| 31 |
+
TINY.US,D,20211209,000000,43.5951,43.5951,42.5344,42.5344,1934.155005325,0
|
| 32 |
+
TINY.US,D,20211210,000000,42.0495,42.2091,42.0495,42.2091,256.55113024,0
|
| 33 |
+
TINY.US,D,20211213,000000,42.2391,42.289,41.6204,41.6254,10896.407965233,0
|
| 34 |
+
TINY.US,D,20211214,000000,41.322,41.4318,40.9828,41.342,11604.93003195,0
|
| 35 |
+
TINY.US,D,20211215,000000,41.2422,42.5684,40.9229,42.5684,10564.695371055,0
|
| 36 |
+
TINY.US,D,20211216,000000,42.5584,42.6482,41.4817,41.6803,27955.053820488,0
|
| 37 |
+
TINY.US,D,20211217,000000,42.1393,42.2391,42.0225,42.0225,514.1044133325,0
|
| 38 |
+
TINY.US,D,20211220,000000,41.81,41.81,40.9927,41.2043,565.21420881,0
|
| 39 |
+
TINY.US,D,20211221,000000,41.3121,42.0694,41.2622,42.0495,10021.528525,0
|
| 40 |
+
TINY.US,D,20211222,000000,41.9896,42.289,41.82,42.289,25477.731969108,0
|
| 41 |
+
TINY.US,D,20211223,000000,42.4586,42.9455,42.4486,42.9455,2553.48546817,0
|
| 42 |
+
TINY.US,D,20211227,000000,42.8078,43.5844,42.8078,43.5844,2923.2798707425,0
|
| 43 |
+
TINY.US,D,20211228,000000,43.6061,43.7708,43.0986,43.0986,1001.1506996475,0
|
| 44 |
+
TINY.US,D,20211229,000000,43.1172,43.3222,42.9974,43.3222,3138.74273403,0
|
| 45 |
+
TINY.US,D,20211230,000000,43.2469,43.4864,43.1471,43.1471,2720.8449945375,0
|
| 46 |
+
TINY.US,D,20211231,000000,43.2664,43.2664,43.0783,43.0783,265.5705059125,0
|
| 47 |
+
TINY.US,D,20220103,000000,43.4365,43.4964,43.4365,43.4864,2791.997847065,0
|
| 48 |
+
TINY.US,D,20220104,000000,42.6981,43.1685,42.6981,43.1685,512.1001076275,0
|
| 49 |
+
TINY.US,D,20220105,000000,42.8877,42.9376,41.5822,41.5822,1093.3487620775,0
|
| 50 |
+
TINY.US,D,20220106,000000,41.1514,41.6728,41.0217,41.6728,1265.7190527075,0
|
| 51 |
+
TINY.US,D,20220107,000000,41.0915,41.0915,40.8421,40.8421,472.0139935275,0
|
| 52 |
+
TINY.US,D,20220110,000000,40.2933,40.7024,39.9041,40.7024,2202.731969795,0
|
| 53 |
+
TINY.US,D,20220111,000000,40.6026,41.2998,40.408,41.2998,538.1560817925,0
|
| 54 |
+
TINY.US,D,20220112,000000,41.6902,41.7981,41.6902,41.7981,581.24865445,0
|
| 55 |
+
TINY.US,D,20220113,000000,41.0117,41.0117,41.0059,41.0059,150.322927875,0
|
| 56 |
+
TINY.US,D,20220114,000000,41.4607,41.9668,41.1315,41.9668,1601.440258295,0
|
| 57 |
+
TINY.US,D,20220118,000000,41.2711,41.351,39.6753,39.6753,3169.8094724575,0
|
| 58 |
+
TINY.US,D,20220119,000000,39.0859,39.1065,38.4871,38.4871,396.85252959,0
|
| 59 |
+
TINY.US,D,20220120,000000,38.8364,38.9887,37.7787,37.7787,425.9149623125,0
|
| 60 |
+
TINY.US,D,20220121,000000,37.1201,37.1201,37.0203,37.0203,1539.30678144,0
|
| 61 |
+
TINY.US,D,20220124,000000,36.4415,37.3995,35.2741,37.3995,1358.91926799,0
|
| 62 |
+
TINY.US,D,20220125,000000,36.691,36.691,35.8827,36.1656,1158.48869749,0
|
| 63 |
+
TINY.US,D,20220126,000000,36.8108,37.2199,36.1932,36.1932,376.80947254,0
|
| 64 |
+
TINY.US,D,20220127,000000,35.3439,35.3439,34.6558,34.6558,326.701829915,0
|
| 65 |
+
TINY.US,D,20220128,000000,33.8072,35.0944,33.6775,35.0944,9884.2335842075,0
|
| 66 |
+
TINY.US,D,20220131,000000,35.7231,36.8606,35.7231,36.8606,2427.214208755,0
|
| 67 |
+
TINY.US,D,20220201,000000,37.0403,37.3368,37.0203,37.3368,540.1603874975,0
|
| 68 |
+
TINY.US,D,20220202,000000,37.17,37.6169,37.17,37.6169,572.2292787775,0
|
| 69 |
+
TINY.US,D,20220203,000000,37.16,37.16,36.4353,36.4353,651.399354125,0
|
| 70 |
+
TINY.US,D,20220204,000000,36.1222,36.7609,36.1222,36.7609,1623.48762105,0
|
| 71 |
+
TINY.US,D,20220207,000000,37.3197,37.3197,36.7522,36.7522,243.5231431575,0
|
| 72 |
+
TINY.US,D,20220208,000000,36.4615,37.3183,36.4615,37.3183,558.1991388425,0
|
| 73 |
+
TINY.US,D,20220209,000000,37.9881,38.4385,37.9881,38.4385,291.6264800775,0
|
| 74 |
+
TINY.US,D,20220210,000000,38.4572,38.4572,37.8196,37.8196,152.32723358,0
|
| 75 |
+
TINY.US,D,20220211,000000,36.3862,36.3862,36.3862,36.3862,179.3853605975,0
|
| 76 |
+
TINY.US,D,20220214,000000,35.9022,35.9022,35.8501,35.8501,374.805166835,0
|
| 77 |
+
TINY.US,D,20220215,000000,37.5841,37.9353,37.5392,37.9353,334.719052735,0
|
| 78 |
+
TINY.US,D,20220216,000000,38.0746,38.0746,38.0746,38.0746,4.00861141,0
|
| 79 |
+
TINY.US,D,20220217,000000,37.0131,37.0131,37.0131,37.0131,56.12055974,0
|
| 80 |
+
TINY.US,D,20220218,000000,36.4949,36.4949,36.4949,36.4949,22.047362755,0
|
| 81 |
+
TINY.US,D,20220222,000000,35.9925,36.25,35.7031,35.8362,724.5565123575,0
|
| 82 |
+
TINY.US,D,20220223,000000,35.8029,36.0823,35.2079,35.2079,1753.767491875,0
|
| 83 |
+
TINY.US,D,20220224,000000,35.0146,36.2291,34.9947,36.2291,854.8363831825,0
|
| 84 |
+
TINY.US,D,20220225,000000,36.3917,36.7908,36.3917,36.7908,293.6307857825,0
|
| 85 |
+
TINY.US,D,20220228,000000,36.6711,37.2099,36.4815,36.7878,2979.4004304825,0
|
| 86 |
+
TINY.US,D,20220301,000000,36.1721,36.1721,35.9802,35.9802,269.5791173225,0
|
| 87 |
+
TINY.US,D,20220302,000000,36.3118,36.9006,36.1322,36.7808,1691.63401502,0
|
| 88 |
+
TINY.US,D,20220303,000000,36.1821,36.1821,36.0624,36.1129,369.7944025725,0
|
| 89 |
+
TINY.US,D,20220304,000000,35.5934,35.5934,34.5855,34.5855,993.1334768275,0
|
| 90 |
+
TINY.US,D,20220307,000000,34.376,34.376,33.0672,33.0672,3327.1474703,0
|
| 91 |
+
TINY.US,D,20220308,000000,32.8493,33.907,32.8493,33.4799,1118.40258339,0
|
| 92 |
+
TINY.US,D,20220309,000000,34.386,34.9448,34.386,34.9382,1087.3358449625,0
|
| 93 |
+
TINY.US,D,20220310,000000,34.4359,34.4747,34.4359,34.4747,218.469321845,0
|
| 94 |
+
TINY.US,D,20220311,000000,34.8949,35.0645,33.7573,33.7573,1063.2841765025,0
|
| 95 |
+
TINY.US,D,20220314,000000,33.1366,33.1366,33.1366,33.1366,6489.94187279,0
|
| 96 |
+
TINY.US,D,20220315,000000,34.0104,34.0104,34.0104,34.0104,11.0236813775,0
|
| 97 |
+
TINY.US,D,20220316,000000,34.5057,35.8777,34.5057,35.8777,204.43918191,0
|
| 98 |
+
TINY.US,D,20220317,000000,35.6832,36.3118,35.6832,36.3118,359.7728740475,0
|
| 99 |
+
TINY.US,D,20220318,000000,37.1278,37.1278,37.1278,37.1278,78.167922495,0
|
| 100 |
+
TINY.US,D,20220321,000000,37.0403,37.1807,36.701,36.7281,563.209903105,0
|
| 101 |
+
TINY.US,D,20220322,000000,37.2734,37.2734,37.2734,37.2734,20.04305705,0
|
| 102 |
+
TINY.US,D,20220323,000000,36.9904,36.9904,36.4919,36.4919,505.08503766,0
|
| 103 |
+
TINY.US,D,20220324,000000,37.4005,37.5084,37.4005,37.5084,315.6781485375,0
|
| 104 |
+
TINY.US,D,20220325,000000,37.1301,37.1301,37.0928,37.0928,304.65446716,0
|
| 105 |
+
TINY.US,D,20220328,000000,37.0836,37.0836,37.0836,37.0836,64.13778256,0
|
| 106 |
+
TINY.US,D,20220329,000000,37.7188,38.1219,37.7188,38.1219,291.6264800775,0
|
| 107 |
+
TINY.US,D,20220330,000000,37.6489,37.6489,37.1318,37.1318,659.416576945,0
|
| 108 |
+
TINY.US,D,20220331,000000,36.378,36.378,36.378,36.378,5.0107642625,0
|
| 109 |
+
TINY.US,D,20220401,000000,35.8422,35.8422,35.8422,35.8422,6.012917115,0
|
| 110 |
+
TINY.US,D,20220404,000000,36.1145,36.1145,36.1145,36.1145,95.2045209875,0
|
| 111 |
+
TINY.US,D,20220405,000000,34.7815,34.7815,34.7815,34.7815,26.055974165,0
|
| 112 |
+
TINY.US,D,20220406,000000,34.1864,34.3361,33.7673,33.9828,1703.65984925,0
|
| 113 |
+
TINY.US,D,20220407,000000,34.2337,34.2337,34.2337,34.2337,14.030139935,0
|
| 114 |
+
TINY.US,D,20220408,000000,33.7074,33.7074,33.7074,33.7074,253.5446716825,0
|
| 115 |
+
TINY.US,D,20220411,000000,32.9291,32.9291,32.8718,32.8718,117.2518837425,0
|
| 116 |
+
TINY.US,D,20220412,000000,33.398,33.398,32.74,32.74,484.0398277575,0
|
| 117 |
+
TINY.US,D,20220413,000000,33.3881,33.5977,33.3881,33.4797,423.9106566075,0
|
| 118 |
+
TINY.US,D,20220414,000000,32.7336,32.7336,32.7336,32.7336,33.0710441325,0
|
| 119 |
+
TINY.US,D,20220418,000000,34.4658,34.4658,32.6136,32.6136,4707.1119481925,0
|
| 120 |
+
TINY.US,D,20220419,000000,33.1802,33.1802,33.1802,33.1802,32.06889128,0
|
| 121 |
+
TINY.US,D,20220420,000000,33.4679,33.5877,33.4569,33.4569,283.6092572575,0
|
| 122 |
+
TINY.US,D,20220421,000000,32.7085,32.7085,32.7085,32.7085,21.0452099025,0
|
| 123 |
+
TINY.US,D,20220422,000000,32.1222,32.1222,32.1222,32.1222,20.04305705,0
|
| 124 |
+
TINY.US,D,20220425,000000,32.1208,32.1458,32.1208,32.1458,445.9580193625,0
|
| 125 |
+
TINY.US,D,20220426,000000,31.3357,31.3357,31.3357,31.3357,160.3444564,0
|
| 126 |
+
TINY.US,D,20220427,000000,31.3435,31.4224,31.1793,31.1793,779.674919245,0
|
| 127 |
+
TINY.US,D,20220428,000000,31.6052,32.2506,31.6052,32.0729,2388.1302475075,0
|
| 128 |
+
TINY.US,D,20220429,000000,31.8415,32.1308,31.3298,31.3298,2131.5791172675,0
|
| 129 |
+
TINY.US,D,20220502,000000,31.4124,31.9662,31.4124,31.9662,1849.974165715,0
|
| 130 |
+
TINY.US,D,20220503,000000,32.3843,32.3843,32.3436,32.3436,155.3336921375,0
|
| 131 |
+
TINY.US,D,20220504,000000,33.5499,33.5499,33.5499,33.5499,98.210979545,0
|
| 132 |
+
TINY.US,D,20220505,000000,32.1368,32.1368,32.1368,32.1368,130.279870825,0
|
| 133 |
+
TINY.US,D,20220506,000000,32.1059,32.1059,32.0636,32.0636,295.6350914875,0
|
| 134 |
+
TINY.US,D,20220509,000000,31.3625,31.4673,30.4983,30.4983,988.122712565,0
|
| 135 |
+
TINY.US,D,20220510,000000,30.5143,31.0132,30.3646,30.7273,1157.4865446375,0
|
| 136 |
+
TINY.US,D,20220511,000000,30.2549,30.2848,29.9871,29.9871,655.407965535,0
|
| 137 |
+
TINY.US,D,20220512,000000,30.3055,30.3055,30.1251,30.3055,514.1044133325,0
|
| 138 |
+
TINY.US,D,20220513,000000,31.8005,31.8005,31.563,31.6038,1201.5812701475,0
|
| 139 |
+
TINY.US,D,20220516,000000,31.2192,31.2192,31.2192,31.2192,105.2260495125,0
|
| 140 |
+
TINY.US,D,20220517,000000,32.6775,32.6775,32.6775,32.6775,23.0495156075,0
|
| 141 |
+
TINY.US,D,20220518,000000,31.582,31.582,31.582,31.582,109.2346609225,0
|
| 142 |
+
TINY.US,D,20220519,000000,32.0709,32.0709,32.0709,32.0709,65.1399354125,0
|
| 143 |
+
TINY.US,D,20220520,000000,31.6945,31.6945,31.6945,31.6945,62.133476855,0
|
| 144 |
+
TINY.US,D,20220523,000000,31.9329,31.9329,31.9329,31.9329,21.0452099025,0
|
| 145 |
+
TINY.US,D,20220524,000000,30.9715,30.9715,30.9715,30.9715,33.0710441325,0
|
| 146 |
+
TINY.US,D,20220525,000000,31.3906,31.3906,31.3906,31.3906,4.00861141,0
|
| 147 |
+
TINY.US,D,20220526,000000,32.5327,32.5327,32.5327,32.5327,47.1011840675,0
|
| 148 |
+
TINY.US,D,20220527,000000,33.9868,34.0547,33.9868,34.0547,178.383207745,0
|
| 149 |
+
TINY.US,D,20220531,000000,34.1219,34.1219,33.8674,33.8674,936.010764235,0
|
| 150 |
+
TINY.US,D,20220601,000000,34.0367,34.0367,33.4851,33.4851,319.6867599475,0
|
| 151 |
+
TINY.US,D,20220602,000000,34.5394,34.5394,34.5394,34.5394,33.0710441325,0
|
| 152 |
+
TINY.US,D,20220603,000000,33.8072,33.8072,33.5248,33.5248,111.2389666275,0
|
| 153 |
+
TINY.US,D,20220606,000000,34.1964,34.1964,33.6634,33.6634,941.0215284975,0
|
| 154 |
+
TINY.US,D,20220607,000000,33.3981,34.0209,33.398,34.0209,1234.65231428,0
|
| 155 |
+
TINY.US,D,20220608,000000,33.5677,33.5677,33.5107,33.5107,238.512378895,0
|
| 156 |
+
TINY.US,D,20220609,000000,32.8094,32.8094,32.2805,32.2805,326.701829915,0
|
| 157 |
+
TINY.US,D,20220610,000000,31.8215,31.8215,31.2768,31.2768,517.11087189,0
|
| 158 |
+
TINY.US,D,20220613,000000,29.9455,29.9455,29.5801,29.5801,700.5048438975,0
|
| 159 |
+
TINY.US,D,20220614,000000,29.747,29.7559,29.6661,29.7559,623.339074255,0
|
| 160 |
+
TINY.US,D,20220615,000000,30.3646,30.4993,30.3646,30.4993,121.2604951525,0
|
| 161 |
+
TINY.US,D,20220616,000000,28.9776,28.9776,28.778,28.8795,1231.6458557225,0
|
| 162 |
+
TINY.US,D,20220617,000000,28.788,29.2171,28.788,29.0143,752.6167922275,0
|
| 163 |
+
TINY.US,D,20220621,000000,29.7997,29.7997,29.7997,29.7997,127.2734122675,0
|
| 164 |
+
TINY.US,D,20220622,000000,29.7244,29.7244,29.7244,29.7244,1.0021528525,0
|
| 165 |
+
TINY.US,D,20220623,000000,30.0191,30.0191,30.0191,30.0191,80.1722282,0
|
| 166 |
+
TINY.US,D,20220624,000000,30.9427,30.9427,30.9427,30.9427,38.081808395,0
|
| 167 |
+
TINY.US,D,20220627,000000,31.1717,31.1717,31.1717,31.1717,82.176533905,0
|
| 168 |
+
TINY.US,D,20220628,000000,30.3896,30.3896,30.3896,30.3896,77.1657696425,0
|
| 169 |
+
TINY.US,D,20220629,000000,30.2249,30.2249,29.6961,29.7714,1015.1808395825,0
|
| 170 |
+
TINY.US,D,20220630,000000,29.0975,29.6761,29.0975,29.6761,915.967707185,0
|
| 171 |
+
TINY.US,D,20220701,000000,28.8494,28.8494,28.8494,28.8494,85.1829924625,0
|
| 172 |
+
TINY.US,D,20220705,000000,29.1403,29.1403,29.1403,29.1403,17.0365984925,0
|
| 173 |
+
TINY.US,D,20220706,000000,29.1049,29.1049,29.1049,29.1049,4.00861141,0
|
| 174 |
+
TINY.US,D,20220707,000000,30.4653,30.4653,30.4653,30.4653,5.0107642625,0
|
| 175 |
+
TINY.US,D,20220708,000000,30.1251,30.8226,30.1251,30.7584,596.2809472375,0
|
| 176 |
+
TINY.US,D,20220711,000000,30.1052,30.1052,29.9613,29.9613,401.8632938525,0
|
| 177 |
+
TINY.US,D,20220712,000000,30.0039,30.0039,30.0039,30.0039,4.00861141,0
|
| 178 |
+
TINY.US,D,20220713,000000,30.112,30.112,30.112,30.112,1.0021528525,0
|
| 179 |
+
TINY.US,D,20220714,000000,29.0774,29.4566,28.9676,29.4566,1769.801937515,0
|
| 180 |
+
TINY.US,D,20220715,000000,30.0453,30.1479,30.0453,30.1479,186.400430565,0
|
| 181 |
+
TINY.US,D,20220718,000000,30.4843,30.4843,29.9325,29.9325,177.3810548925,0
|
| 182 |
+
TINY.US,D,20220719,000000,31.3168,31.3168,31.3168,31.3168,15.0322927875,0
|
| 183 |
+
TINY.US,D,20220720,000000,31.9712,32.0821,31.9712,32.0821,401.8632938525,0
|
| 184 |
+
TINY.US,D,20220721,000000,32.7547,32.7547,32.7547,32.7547,107.2303552175,0
|
| 185 |
+
TINY.US,D,20220722,000000,31.9013,31.9799,31.9013,31.9799,277.5963401425,0
|
| 186 |
+
TINY.US,D,20220725,000000,31.8913,31.9178,31.8913,31.9178,354.762109785,0
|
| 187 |
+
TINY.US,D,20220726,000000,31.5774,31.5774,31.5774,31.5774,51.1097954775,0
|
| 188 |
+
TINY.US,D,20220727,000000,32.5757,32.5757,32.5757,32.5757,30.064585575,0
|
| 189 |
+
TINY.US,D,20220728,000000,32.6098,33.1126,32.6098,33.1126,349.7513455225,0
|
| 190 |
+
TINY.US,D,20220729,000000,33.3682,33.3682,33.3577,33.3577,316.68030139,0
|
| 191 |
+
TINY.US,D,20220801,000000,33.4137,33.4137,33.4137,33.4137,59.1270182975,0
|
| 192 |
+
TINY.US,D,20220802,000000,33.3422,33.3422,33.3422,33.3422,5.0107642625,0
|
| 193 |
+
TINY.US,D,20220803,000000,33.4679,34.2762,33.4679,34.2165,2335.016146325,0
|
| 194 |
+
TINY.US,D,20220804,000000,34.2463,34.6638,34.2463,34.6638,990.12701827,0
|
| 195 |
+
TINY.US,D,20220805,000000,34.4003,34.4003,34.4003,34.4003,38.081808395,0
|
| 196 |
+
TINY.US,D,20220808,000000,34.4159,34.4159,33.8783,33.8783,398.856835295,0
|
| 197 |
+
TINY.US,D,20220809,000000,31.8614,31.9712,31.3749,31.6319,1288.768568315,0
|
| 198 |
+
TINY.US,D,20220810,000000,32.9723,32.9723,32.9723,32.9723,1.0021528525,0
|
| 199 |
+
TINY.US,D,20220811,000000,33.5787,33.5787,33.0217,33.0217,417.8977394925,0
|
| 200 |
+
TINY.US,D,20220812,000000,33.8432,33.8432,33.8432,33.8432,1.0021528525,0
|
| 201 |
+
TINY.US,D,20220815,000000,33.8072,33.845,33.7473,33.845,2175.6738427775,0
|
| 202 |
+
TINY.US,D,20220816,000000,33.5335,33.5335,33.5335,33.5335,7.0150699675,0
|
| 203 |
+
TINY.US,D,20220817,000000,32.9843,32.9843,32.9843,32.9843,3.0064585575,0
|
| 204 |
+
TINY.US,D,20220818,000000,33.1908,33.1908,33.0289,33.1908,412.88697523,0
|
| 205 |
+
TINY.US,D,20220819,000000,32.331,32.331,32.331,32.331,121.2604951525,0
|
| 206 |
+
TINY.US,D,20220822,000000,31.2918,31.2918,31.2918,31.2918,90.193756725,0
|
| 207 |
+
TINY.US,D,20220823,000000,31.6206,31.6206,31.6206,31.6206,91.1959095775,0
|
| 208 |
+
TINY.US,D,20220824,000000,31.7532,31.7532,31.7532,31.7532,50.107642625,0
|
| 209 |
+
TINY.US,D,20220825,000000,32.7294,32.8742,32.7294,32.8742,426.917115165,0
|
| 210 |
+
TINY.US,D,20220826,000000,32.7496,32.7496,31.2929,31.2929,170.365984925,0
|
| 211 |
+
TINY.US,D,20220829,000000,31.0581,31.1129,30.8234,30.8234,362.779332605,0
|
| 212 |
+
TINY.US,D,20220830,000000,30.1449,30.1449,30.1449,30.1449,19.0409041975,0
|
| 213 |
+
TINY.US,D,20220831,000000,30.5043,30.5043,29.8931,29.8931,705.51560816,0
|
| 214 |
+
TINY.US,D,20220901,000000,28.539,29.1531,28.539,29.1531,110.236813775,0
|
| 215 |
+
TINY.US,D,20220902,000000,29.4167,29.4167,28.8195,28.8195,106.228202365,0
|
| 216 |
+
TINY.US,D,20220906,000000,28.4158,28.4158,28.4158,28.4158,10.021528525,0
|
| 217 |
+
TINY.US,D,20220907,000000,28.5086,28.9882,28.5086,28.9882,176.37890204,0
|
| 218 |
+
TINY.US,D,20220908,000000,29.4965,29.4965,29.4965,29.4965,135.2906350875,0
|
| 219 |
+
TINY.US,D,20220909,000000,30.2699,30.2699,30.2699,30.2699,13.0279870825,0
|
| 220 |
+
TINY.US,D,20220912,000000,30.4145,30.4245,30.3147,30.4235,682.4660925525,0
|
| 221 |
+
TINY.US,D,20220913,000000,30.4145,30.4145,28.8696,28.8696,185.3982777125,0
|
| 222 |
+
TINY.US,D,20220914,000000,29.0076,29.0666,29.0076,29.0666,387.8331539175,0
|
| 223 |
+
TINY.US,D,20220915,000000,28.6932,28.6932,28.6932,28.6932,15.0322927875,0
|
| 224 |
+
TINY.US,D,20220916,000000,28.2611,28.2611,28.2611,28.2611,55.1184068875,0
|
| 225 |
+
TINY.US,D,20220919,000000,28.2791,28.2791,28.2489,28.2489,294.632938635,0
|
| 226 |
+
TINY.US,D,20220920,000000,27.87,27.87,27.87,27.87,1.0021528525,0
|
| 227 |
+
TINY.US,D,20220921,000000,27.99,27.99,27.5499,27.5499,464,0
|
| 228 |
+
TINY.US,D,20220922,000000,27.41,27.41,26.9628,26.9628,401,0
|
| 229 |
+
TINY.US,D,20220923,000000,26.22,26.3722,26.22,26.3722,147,0
|
| 230 |
+
TINY.US,D,20220926,000000,25.9152,25.9152,25.9152,25.9152,8,0
|
| 231 |
+
TINY.US,D,20220927,000000,26.22,26.22,26.0657,26.0657,193,0
|
| 232 |
+
TINY.US,D,20220928,000000,26.01,26.627,26.01,26.627,401,0
|
| 233 |
+
TINY.US,D,20220929,000000,26.0276,26.0276,26.0276,26.0276,7,0
|
| 234 |
+
TINY.US,D,20220930,000000,25.83,26.22,25.6467,25.6467,617,0
|
| 235 |
+
TINY.US,D,20221003,000000,25.82,26.5203,25.82,26.5203,103,0
|
| 236 |
+
TINY.US,D,20221004,000000,27.511,27.511,27.511,27.511,17,0
|
| 237 |
+
TINY.US,D,20221005,000000,27.5231,27.5231,27.5231,27.5231,53,0
|
| 238 |
+
TINY.US,D,20221006,000000,27.4415,27.4415,27.4415,27.4415,14,0
|
| 239 |
+
TINY.US,D,20221007,000000,26.92,26.92,26.0855,26.0855,366,0
|
| 240 |
+
TINY.US,D,20221010,000000,25.98,25.98,25.5796,25.5796,114,0
|
| 241 |
+
TINY.US,D,20221011,000000,25.31,25.31,24.8478,24.8478,125,0
|
| 242 |
+
TINY.US,D,20221012,000000,24.7442,24.7442,24.7442,24.7442,46,0
|
| 243 |
+
TINY.US,D,20221013,000000,23.92,25.5,23.42,25.4741,1060,0
|
| 244 |
+
TINY.US,D,20221014,000000,24.5097,24.5097,24.5097,24.5097,1,0
|
| 245 |
+
TINY.US,D,20221017,000000,25.0728,25.0728,25.0728,25.0728,24,0
|
| 246 |
+
TINY.US,D,20221018,000000,24.9586,24.9586,24.9586,24.9586,26,0
|
| 247 |
+
TINY.US,D,20221019,000000,24.88,24.88,24.62,24.74,1010,0
|
| 248 |
+
TINY.US,D,20221020,000000,24.97,24.97,24.97,24.97,145,0
|
| 249 |
+
TINY.US,D,20221021,000000,25.8818,25.8818,25.8818,25.8818,10,0
|
| 250 |
+
TINY.US,D,20221024,000000,25.87,26.16,25.87,26.16,227,0
|
| 251 |
+
TINY.US,D,20221025,000000,26.25,26.94,26.25,26.94,343,0
|
| 252 |
+
TINY.US,D,20221026,000000,26.59,27.45,26.59,26.98,599,0
|
| 253 |
+
TINY.US,D,20221027,000000,27.15,27.15,26.8386,26.8386,131,0
|
| 254 |
+
TINY.US,D,20221028,000000,27.5776,27.5776,27.5776,27.5776,2,0
|
| 255 |
+
TINY.US,D,20221031,000000,27.28,27.28,27.28,27.28,110,0
|
| 256 |
+
TINY.US,D,20221101,000000,27.68,27.7077,27.6508,27.7077,330,0
|
| 257 |
+
TINY.US,D,20221102,000000,26.6663,26.6663,26.6663,26.6663,16,0
|
| 258 |
+
TINY.US,D,20221103,000000,26.3,26.7898,26.3,26.7898,466,0
|
| 259 |
+
TINY.US,D,20221104,000000,27.7698,27.7698,27.7698,27.7698,76,0
|
| 260 |
+
TINY.US,D,20221107,000000,27.97,28.3607,27.97,28.3607,618,0
|
| 261 |
+
TINY.US,D,20221108,000000,28.5634,28.5634,28.5634,28.5634,72,0
|
| 262 |
+
TINY.US,D,20221109,000000,28.35,28.35,27.9485,27.9485,348,0
|
| 263 |
+
TINY.US,D,20221110,000000,30.2285,30.2285,30.2285,30.2285,119,0
|
| 264 |
+
TINY.US,D,20221111,000000,31.1553,31.1553,31.1553,31.1553,114,0
|
| 265 |
+
TINY.US,D,20221114,000000,31.095,31.22,30.769,30.769,4705,0
|
| 266 |
+
TINY.US,D,20221115,000000,31.73,31.8,31.4413,31.4413,867,0
|
| 267 |
+
TINY.US,D,20221116,000000,31.25,31.25,30.42,30.4353,1208,0
|
| 268 |
+
TINY.US,D,20221117,000000,30.3667,30.3667,30.3667,30.3667,48,0
|
| 269 |
+
TINY.US,D,20221118,000000,30.43,30.43,30.3353,30.3353,101,0
|
| 270 |
+
TINY.US,D,20221121,000000,30.24,30.24,29.93,30.0364,212,0
|
| 271 |
+
TINY.US,D,20221122,000000,30.623,30.623,30.623,30.623,76,0
|
| 272 |
+
TINY.US,D,20221123,000000,30.93,30.93,30.8897,30.8897,105,0
|
| 273 |
+
TINY.US,D,20221125,000000,30.81,30.9,30.81,30.8459,654,0
|
| 274 |
+
TINY.US,D,20221128,000000,29.9986,29.9986,29.9986,29.9986,112,0
|
| 275 |
+
TINY.US,D,20221129,000000,29.98,29.98,29.9798,29.9798,101,0
|
| 276 |
+
TINY.US,D,20221130,000000,31.0886,31.0886,31.0886,31.0886,106,0
|
| 277 |
+
TINY.US,D,20221201,000000,31.2345,31.2345,31.2345,31.2345,5,0
|
| 278 |
+
TINY.US,D,20221202,000000,30.974,30.974,30.974,30.974,2234,0
|
| 279 |
+
TINY.US,D,20221205,000000,30.6616,30.6616,30.6616,30.6616,10,0
|
| 280 |
+
TINY.US,D,20221206,000000,30.1416,30.1416,30.024,30.024,629,0
|
| 281 |
+
TINY.US,D,20221207,000000,30.1729,30.1729,30.1729,30.1729,4,0
|
| 282 |
+
TINY.US,D,20221208,000000,30.29,30.6944,30.29,30.6944,385,0
|
| 283 |
+
TINY.US,D,20221209,000000,30.3005,30.3005,30.3005,30.3005,1,0
|
| 284 |
+
TINY.US,D,20221212,000000,30.5639,30.5639,30.5639,30.5639,14,0
|
| 285 |
+
TINY.US,D,20221213,000000,32.07,32.07,31.235,31.4247,546,0
|
| 286 |
+
TINY.US,D,20221214,000000,31.1518,31.1518,31.1518,31.1518,47,0
|
| 287 |
+
TINY.US,D,20221215,000000,30.12,30.12,29.7249,29.7249,341,0
|
| 288 |
+
TINY.US,D,20221216,000000,29.165,29.3605,29.165,29.3605,224,0
|
| 289 |
+
TINY.US,D,20221219,000000,28.9237,28.9237,28.9237,28.9237,18,0
|
| 290 |
+
TINY.US,D,20221220,000000,29.08,29.08,29.08,29.08,6,0
|
| 291 |
+
TINY.US,D,20221221,000000,29.6426,29.6426,29.6426,29.6426,4,0
|
| 292 |
+
TINY.US,D,20221222,000000,28.6323,28.6323,28.6323,28.6323,6,0
|
| 293 |
+
TINY.US,D,20221223,000000,28.5023,28.5023,28.5023,28.5023,24,0
|
| 294 |
+
TINY.US,D,20221227,000000,28.08,28.1014,28.04,28.1014,849,0
|
| 295 |
+
TINY.US,D,20221228,000000,27.72,27.72,27.6419,27.6419,135,0
|
| 296 |
+
TINY.US,D,20221229,000000,28.4665,28.4665,28.4665,28.4665,7,0
|
| 297 |
+
TINY.US,D,20221230,000000,28.2576,28.33,28.13,28.3147,1455,0
|
| 298 |
+
TINY.US,D,20230103,000000,28.92,28.92,28.2768,28.2768,237,0
|
| 299 |
+
TINY.US,D,20230104,000000,28.71,28.76,28.47,28.69,2441,0
|
| 300 |
+
TINY.US,D,20230105,000000,28.6092,28.6092,28.6092,28.6092,48,0
|
| 301 |
+
TINY.US,D,20230106,000000,29.6419,29.6419,29.6419,29.6419,4,0
|
| 302 |
+
TINY.US,D,20230109,000000,30.04,30.2394,30.04,30.2394,334,0
|
| 303 |
+
TINY.US,D,20230110,000000,30.25,30.6404,30.25,30.6404,632,0
|
| 304 |
+
TINY.US,D,20230111,000000,30.7,30.862,30.7,30.862,340,0
|
| 305 |
+
TINY.US,D,20230112,000000,30.66,31.31,30.66,31.2964,470,0
|
| 306 |
+
TINY.US,D,20230113,000000,31.4989,31.4989,31.4989,31.4989,111,0
|
| 307 |
+
TINY.US,D,20230117,000000,31.5,31.5569,31.5,31.5569,140,0
|
| 308 |
+
TINY.US,D,20230118,000000,31.48,31.48,31.35,31.35,172,0
|
| 309 |
+
TINY.US,D,20230119,000000,30.6734,30.6734,30.6734,30.6734,52,0
|
| 310 |
+
TINY.US,D,20230120,000000,31.125,31.5676,31.125,31.5676,211,0
|
| 311 |
+
TINY.US,D,20230123,000000,31.61,32.6107,31.6,32.6107,496,0
|
| 312 |
+
TINY.US,D,20230124,000000,32.375,32.44,32.375,32.3998,792,0
|
| 313 |
+
TINY.US,D,20230125,000000,32.4,32.5524,32.4,32.5524,202,0
|
| 314 |
+
TINY.US,D,20230126,000000,32.45,32.9201,32.45,32.9201,175,0
|
| 315 |
+
TINY.US,D,20230127,000000,32.41,32.5345,32.41,32.4244,443,0
|
| 316 |
+
TINY.US,D,20230130,000000,31.98,31.98,31.5664,31.5664,372,0
|
| 317 |
+
TINY.US,D,20230131,000000,32.0841,32.0841,32.0841,32.0841,17,0
|
| 318 |
+
TINY.US,D,20230201,000000,33.3254,33.3254,33.3254,33.3254,13,0
|
| 319 |
+
TINY.US,D,20230202,000000,34.12,34.44,33.8492,34.2298,6883,0
|
| 320 |
+
TINY.US,D,20230203,000000,33.7164,33.7164,33.7164,33.7164,73,0
|
| 321 |
+
TINY.US,D,20230206,000000,33.0276,33.0276,33.0276,33.0276,19,0
|
| 322 |
+
TINY.US,D,20230207,000000,33.6793,33.6793,33.6793,33.6793,9,0
|
| 323 |
+
TINY.US,D,20230208,000000,33.55,33.55,33.182,33.182,334,0
|
| 324 |
+
TINY.US,D,20230209,000000,33.4005,33.4005,33.4005,33.4005,130,0
|
| 325 |
+
TINY.US,D,20230210,000000,33.1766,33.1766,33.1766,33.1766,35,0
|
| 326 |
+
TINY.US,D,20230213,000000,33.28,33.6416,30.41,33.6416,610,0
|
| 327 |
+
TINY.US,D,20230214,000000,33.28,33.9659,33.28,33.9659,12,0
|
| 328 |
+
TINY.US,D,20230215,000000,33.944,33.944,33.92,33.92,682,0
|
| 329 |
+
TINY.US,D,20230216,000000,33.3166,33.3166,33.3166,33.3166,48,0
|
| 330 |
+
TINY.US,D,20230217,000000,32.9,33.04,32.67,33.04,8380,0
|
| 331 |
+
TINY.US,D,20230221,000000,32.61,32.61,31.9165,31.9165,291,0
|
| 332 |
+
TINY.US,D,20230222,000000,31.97,32.165,31.954,31.954,965,0
|
| 333 |
+
TINY.US,D,20230223,000000,32.5162,32.5162,32.5162,32.5162,127,0
|
| 334 |
+
TINY.US,D,20230224,000000,31.995,31.995,31.9542,31.9542,236,0
|
| 335 |
+
TINY.US,D,20230227,000000,32.1638,32.1638,32.1638,32.1638,100,0
|
| 336 |
+
TINY.US,D,20230228,000000,32.15,32.3266,32.15,32.3266,162,0
|
| 337 |
+
TINY.US,D,20230301,000000,32.15,32.2901,32.15,32.2901,40,0
|
| 338 |
+
TINY.US,D,20230302,000000,31.48,32.629,31.48,32.629,808,0
|
| 339 |
+
TINY.US,D,20230303,000000,32.81,33.1545,32.8,33.1545,715,0
|
| 340 |
+
TINY.US,D,20230306,000000,33.29,33.35,32.7443,32.7443,385,0
|
| 341 |
+
TINY.US,D,20230307,000000,32.3,32.3,32.2253,32.2253,278,0
|
| 342 |
+
TINY.US,D,20230308,000000,32.8882,32.8882,32.8882,32.8882,126,0
|
| 343 |
+
TINY.US,D,20230309,000000,33.24,33.24,32.4193,32.4193,226,0
|
| 344 |
+
TINY.US,D,20230310,000000,32.04,32.04,31.733,31.733,257,0
|
| 345 |
+
TINY.US,D,20230313,000000,31.46,31.7707,31.46,31.7707,398,0
|
| 346 |
+
TINY.US,D,20230314,000000,32.84,32.84,32.5948,32.5948,163,0
|
| 347 |
+
TINY.US,D,20230315,000000,32.34,32.41,32.34,32.41,273,0
|
| 348 |
+
TINY.US,D,20230316,000000,33.3987,33.3987,33.3987,33.3987,174,0
|
| 349 |
+
TINY.US,D,20230317,000000,33.44,33.44,33.007,33.007,933,0
|
| 350 |
+
TINY.US,D,20230320,000000,33.59,33.59,33.4824,33.4824,104,0
|
| 351 |
+
TINY.US,D,20230321,000000,33.82,33.82,33.5302,33.5302,341,0
|
| 352 |
+
TINY.US,D,20230322,000000,33.99,33.99,33.2576,33.2576,660,0
|
| 353 |
+
TINY.US,D,20230323,000000,34.07,34.07,33.51,33.7508,404,0
|
| 354 |
+
TINY.US,D,20230324,000000,33.2566,33.2566,33.2566,33.2566,66,0
|
| 355 |
+
TINY.US,D,20230327,000000,33.45,33.53,33.2221,33.2221,520,0
|
| 356 |
+
TINY.US,D,20230328,000000,32.7365,32.7365,32.7365,32.7365,95,0
|
| 357 |
+
TINY.US,D,20230329,000000,33.7557,33.7557,33.7557,33.7557,38,0
|
| 358 |
+
TINY.US,D,20230330,000000,34.27,34.27,34.16,34.2428,933,0
|
| 359 |
+
TINY.US,D,20230331,000000,34.5057,34.62,34.5057,34.56,377,0
|
| 360 |
+
TINY.US,D,20230403,000000,34.52,34.6424,34.52,34.6424,217,0
|
| 361 |
+
TINY.US,D,20230404,000000,33.92,34.0655,33.92,34.0655,346,0
|
| 362 |
+
TINY.US,D,20230405,000000,33.24,33.53,33.24,33.53,439,0
|
| 363 |
+
TINY.US,D,20230406,000000,33.08,33.3607,33.08,33.3607,440,0
|
| 364 |
+
TINY.US,D,20230410,000000,33.8914,33.8914,33.8914,33.8914,11,0
|
| 365 |
+
TINY.US,D,20230411,000000,33.96,33.96,33.6888,33.6888,578,0
|
| 366 |
+
TINY.US,D,20230412,000000,33.12,33.1534,33.12,33.1534,109,0
|
| 367 |
+
TINY.US,D,20230413,000000,33.5984,33.5984,33.5984,33.5984,9,0
|
| 368 |
+
TINY.US,D,20230414,000000,33.4267,33.4267,33.4267,33.4267,46,0
|
| 369 |
+
TINY.US,D,20230417,000000,32.835,33.1728,32.835,33.1728,273,0
|
| 370 |
+
TINY.US,D,20230418,000000,33.25,33.25,33.1688,33.1688,205,0
|
| 371 |
+
TINY.US,D,20230419,000000,32.68,32.814,32.68,32.814,487,0
|
| 372 |
+
TINY.US,D,20230420,000000,33.16,33.16,33.0807,33.0807,270,0
|
| 373 |
+
TINY.US,D,20230421,000000,33.1,33.1,32.9171,32.9171,355,0
|
| 374 |
+
TINY.US,D,20230424,000000,32.55,32.621,32.55,32.621,184,0
|
| 375 |
+
TINY.US,D,20230425,000000,32.1,32.1,31.6146,31.6146,673,0
|
| 376 |
+
TINY.US,D,20230426,000000,31.7067,31.7067,31.7067,31.7067,120,0
|
| 377 |
+
TINY.US,D,20230427,000000,31.47,32.1428,31.47,32.1428,315,0
|
| 378 |
+
TINY.US,D,20230428,000000,32.5978,32.5978,32.5978,32.5978,23,0
|
| 379 |
+
TINY.US,D,20230501,000000,32.85,32.85,32.8261,32.8261,345,0
|
| 380 |
+
TINY.US,D,20230502,000000,32.455,32.5062,32.455,32.5062,180,0
|
| 381 |
+
TINY.US,D,20230503,000000,32.51,32.51,32.4461,32.4461,337,0
|
| 382 |
+
TINY.US,D,20230504,000000,32.3964,32.3964,32.3964,32.3964,4,0
|
| 383 |
+
TINY.US,D,20230505,000000,33.3322,33.3322,33.3322,33.3322,62,0
|
| 384 |
+
TINY.US,D,20230508,000000,33.35,33.35,33.2273,33.2273,450,0
|
| 385 |
+
TINY.US,D,20230509,000000,33.0314,33.0314,33.0314,33.0314,37,0
|
| 386 |
+
TINY.US,D,20230510,000000,33,33.4054,33,33.4054,1183,0
|
| 387 |
+
TINY.US,D,20230511,000000,32.99,33.3499,32.99,33.3499,1021,0
|
| 388 |
+
TINY.US,D,20230512,000000,33.19,33.19,33.03,33.0967,1571,0
|
| 389 |
+
TINY.US,D,20230515,000000,33.25,33.7776,33.25,33.7776,1481,0
|
| 390 |
+
TINY.US,D,20230516,000000,33.67,33.8504,33.67,33.8504,1666,0
|
| 391 |
+
TINY.US,D,20230517,000000,33.7,34.6433,33.7,34.6285,1899,0
|
| 392 |
+
TINY.US,D,20230518,000000,35.4421,35.4421,35.02,35.3687,1637,0
|
| 393 |
+
TINY.US,D,20230519,000000,35.38,35.43,35.12,35.3195,640,0
|
| 394 |
+
TINY.US,D,20230522,000000,35.4,35.6242,35.4,35.6242,599,0
|
| 395 |
+
TINY.US,D,20230523,000000,35.62,35.62,35.4146,35.4146,427,0
|
| 396 |
+
TINY.US,D,20230524,000000,34.7575,34.7575,34.7575,34.7575,2,0
|
| 397 |
+
TINY.US,D,20230525,000000,35.72,36.2985,35.65,36.2985,5067,0
|
| 398 |
+
TINY.US,D,20230526,000000,36.42,37.7147,36.42,37.7147,2276,0
|
| 399 |
+
TINY.US,D,20230530,000000,38.26,38.42,37.73,37.7598,2199,0
|
| 400 |
+
TINY.US,D,20230531,000000,37.385,37.385,37.385,37.385,63,0
|
| 401 |
+
TINY.US,D,20230601,000000,37.807,37.807,37.807,37.807,108,0
|
| 402 |
+
TINY.US,D,20230602,000000,37.6,37.8566,37.6,37.8566,547,0
|
| 403 |
+
TINY.US,D,20230605,000000,37.89,37.89,37.7376,37.7376,180,0
|
| 404 |
+
TINY.US,D,20230606,000000,38,38.28,38,38.2772,493,0
|
| 405 |
+
TINY.US,D,20230607,000000,38.6,38.6,38.2597,38.2597,282,0
|
| 406 |
+
TINY.US,D,20230608,000000,38.21,38.65,38.17,38.5781,1237,0
|
| 407 |
+
TINY.US,D,20230609,000000,38.6,38.62,38.3722,38.3722,257,0
|
| 408 |
+
TINY.US,D,20230612,000000,39.5099,39.5099,39.4008,39.4008,222,0
|
| 409 |
+
TINY.US,D,20230613,000000,40,40.05,39.7699,39.7699,1483,0
|
| 410 |
+
TINY.US,D,20230614,000000,39.71,39.72,39.674,39.674,581,0
|
| 411 |
+
TINY.US,D,20230615,000000,39.8545,39.8545,39.8545,39.8545,133,0
|
| 412 |
+
TINY.US,D,20230616,000000,39.98,39.99,39.7154,39.7154,546,0
|
| 413 |
+
TINY.US,D,20230620,000000,39.73,39.73,39.6391,39.6391,451,0
|
| 414 |
+
TINY.US,D,20230621,000000,39.33,39.33,38.7813,38.7813,389,0
|
| 415 |
+
TINY.US,D,20230622,000000,38.66,38.8106,38.54,38.7027,998,0
|
| 416 |
+
TINY.US,D,20230623,000000,38.25,38.5,38.23,38.4309,13607,0
|
| 417 |
+
TINY.US,D,20230626,000000,38.84,38.85,38.4773,38.4773,590,0
|
| 418 |
+
TINY.US,D,20230627,000000,39.1975,39.3088,39.08,39.3088,496,0
|
| 419 |
+
TINY.US,D,20230628,000000,39.69,39.69,39.4722,39.4722,159,0
|
| 420 |
+
TINY.US,D,20230629,000000,39.6043,39.6043,39.6043,39.6043,40,0
|
| 421 |
+
TINY.US,D,20230630,000000,39.99,40.076,39.99,40.076,258,0
|
| 422 |
+
TINY.US,D,20230703,000000,40.195,40.195,40,40.1438,406,0
|
| 423 |
+
TINY.US,D,20230705,000000,39.45,39.49,39.2,39.2,664,0
|
| 424 |
+
TINY.US,D,20230706,000000,38.46,38.4728,38.46,38.4728,276,0
|
| 425 |
+
TINY.US,D,20230707,000000,39.0659,39.0659,38.7774,38.7774,458,0
|
| 426 |
+
TINY.US,D,20230710,000000,39.3529,39.3529,39.3529,39.3529,140,0
|
| 427 |
+
TINY.US,D,20230711,000000,39.1094,39.1094,39.1094,39.1094,184,0
|
| 428 |
+
TINY.US,D,20230712,000000,39.384,39.384,39.384,39.384,84,0
|
| 429 |
+
TINY.US,D,20230713,000000,40.05,40.42,40.05,40.42,1270,0
|
| 430 |
+
TINY.US,D,20230714,000000,40.44,40.44,39.8876,39.8876,290,0
|
| 431 |
+
TINY.US,D,20230717,000000,40.37,40.4842,40.37,40.4842,206,0
|
| 432 |
+
TINY.US,D,20230718,000000,40.3407,40.3407,40.3407,40.3407,40,0
|
| 433 |
+
TINY.US,D,20230719,000000,40.38,40.38,40.1852,40.1852,508,0
|
| 434 |
+
TINY.US,D,20230720,000000,39.1785,39.1785,38.7395,38.7395,399,0
|
| 435 |
+
TINY.US,D,20230721,000000,38.7428,38.7428,38.7428,38.7428,139,0
|
| 436 |
+
TINY.US,D,20230724,000000,38.752,38.752,38.752,38.752,29,0
|
| 437 |
+
TINY.US,D,20230725,000000,39.1731,39.1731,39.1731,39.1731,106,0
|
| 438 |
+
TINY.US,D,20230726,000000,38.88,39.0219,38.82,38.8627,707,0
|
| 439 |
+
TINY.US,D,20230727,000000,39.925,40.1151,39.4652,39.4652,1178,0
|
| 440 |
+
TINY.US,D,20230728,000000,40.095,40.1421,40.095,40.1421,403,0
|
| 441 |
+
TINY.US,D,20230731,000000,40.4905,40.4905,40.4028,40.4028,725,0
|
| 442 |
+
TINY.US,D,20230801,000000,40.0466,40.0466,40.0466,40.0466,507,0
|
| 443 |
+
TINY.US,D,20230802,000000,39.1109,39.1109,39.1109,39.1109,136,0
|
| 444 |
+
TINY.US,D,20230803,000000,39,39.2,38.9694,38.9694,1351,0
|
| 445 |
+
TINY.US,D,20230804,000000,38.8838,38.8838,38.8838,38.8838,107,0
|
| 446 |
+
TINY.US,D,20230807,000000,38.98,39.0228,38.88,39.0228,4965,0
|
| 447 |
+
TINY.US,D,20230808,000000,38.29,38.5166,38.29,38.5166,305,0
|
| 448 |
+
TINY.US,D,20230809,000000,38.8044,38.8044,38.3888,38.3888,340,0
|
| 449 |
+
TINY.US,D,20230810,000000,38.6,38.6,38.0866,38.0866,141,0
|
| 450 |
+
TINY.US,D,20230811,000000,37.3461,37.3461,37.3461,37.3461,53,0
|
| 451 |
+
TINY.US,D,20230814,000000,37.12,37.7635,37.12,37.7635,490,0
|
| 452 |
+
TINY.US,D,20230815,000000,37.71,37.71,37.2,37.3321,706,0
|
| 453 |
+
TINY.US,D,20230816,000000,36.1,36.1949,36.09,36.1949,782,0
|
| 454 |
+
TINY.US,D,20230817,000000,35.9421,35.9421,35.9421,35.9421,58,0
|
| 455 |
+
TINY.US,D,20230818,000000,35.61,36.1776,35.61,36.1776,540,0
|
| 456 |
+
TINY.US,D,20230821,000000,36.18,36.8717,36.16,36.8717,547,0
|
| 457 |
+
TINY.US,D,20230822,000000,37.125,37.3699,36.9512,36.9512,4785,0
|
| 458 |
+
TINY.US,D,20230823,000000,37.74,37.74,37.4878,37.4878,140,0
|
| 459 |
+
TINY.US,D,20230824,000000,36.3854,36.3854,36.3854,36.3854,105,0
|
| 460 |
+
TINY.US,D,20230825,000000,36.01,36.5371,36.01,36.5371,214,0
|
| 461 |
+
TINY.US,D,20230828,000000,37.07,37.07,36.9724,36.9724,199,0
|
| 462 |
+
TINY.US,D,20230829,000000,37.7849,37.9995,37.7849,37.9995,547,0
|
| 463 |
+
TINY.US,D,20230830,000000,38.201,38.201,38.201,38.201,167,0
|
| 464 |
+
TINY.US,D,20230831,000000,38.4186,38.4186,38.4186,38.4186,77,0
|
| 465 |
+
TINY.US,D,20230901,000000,38.6292,38.6292,38.6292,38.6292,13,0
|
| 466 |
+
TINY.US,D,20230905,000000,38.49,38.49,38.2776,38.2776,296,0
|
| 467 |
+
TINY.US,D,20230906,000000,38.0536,38.0536,38.0536,38.0536,50,0
|
| 468 |
+
TINY.US,D,20230907,000000,36.91,37.2345,36.91,37.2345,122,0
|
| 469 |
+
TINY.US,D,20230908,000000,36.8923,36.8923,36.8923,36.8923,12,0
|
| 470 |
+
TINY.US,D,20230911,000000,36.66,36.66,36.6393,36.6393,227,0
|
| 471 |
+
TINY.US,D,20230912,000000,36.8999,36.8999,36.5123,36.5123,163,0
|
| 472 |
+
TINY.US,D,20230913,000000,36.5228,36.5228,36.5228,36.5228,28,0
|
| 473 |
+
TINY.US,D,20230914,000000,36.94,36.94,36.94,36.94,66,0
|
| 474 |
+
TINY.US,D,20230915,000000,35.7401,36.0552,35.7401,36.0552,267,0
|
| 475 |
+
TINY.US,D,20230918,000000,35.919,35.919,35.919,35.919,114,0
|
| 476 |
+
TINY.US,D,20230919,000000,35.4585,35.4585,35.4585,35.4585,126,0
|
| 477 |
+
TINY.US,D,20230920,000000,35.1044,35.1044,35.1044,35.1044,86,0
|
| 478 |
+
TINY.US,D,20230921,000000,34.4323,34.4323,34.4323,34.4323,79,0
|
| 479 |
+
TINY.US,D,20230922,000000,34.58,34.58,34.5291,34.5291,186,0
|
| 480 |
+
TINY.US,D,20230925,000000,34.7574,34.7574,34.7574,34.7574,67,0
|
| 481 |
+
TINY.US,D,20230926,000000,34.37,34.37,34.1179,34.1179,3856,0
|
| 482 |
+
TINY.US,D,20230927,000000,34.473,34.473,34.473,34.473,229,0
|
| 483 |
+
TINY.US,D,20230928,000000,35.0478,35.0478,35.0478,35.0478,237,0
|
| 484 |
+
TINY.US,D,20230929,000000,35.1672,35.1672,35.1672,35.1672,97,0
|
| 485 |
+
TINY.US,D,20231002,000000,35.0184,35.0184,35.0184,35.0184,226,0
|
| 486 |
+
TINY.US,D,20231003,000000,34.31,34.4627,34.31,34.4627,421,0
|
| 487 |
+
TINY.US,D,20231004,000000,34.61,34.8305,34.61,34.8305,468,0
|
| 488 |
+
TINY.US,D,20231005,000000,34.8027,34.8027,34.8027,34.8027,167,0
|
| 489 |
+
TINY.US,D,20231006,000000,34.72,35.3021,34.72,35.3021,497,0
|
| 490 |
+
TINY.US,D,20231009,000000,35.152,35.152,35.152,35.152,254,0
|
| 491 |
+
TINY.US,D,20231010,000000,35.826,35.826,35.826,35.826,54,0
|
| 492 |
+
TINY.US,D,20231011,000000,36.0362,36.0362,36.0362,36.0362,101,0
|
| 493 |
+
TINY.US,D,20231012,000000,36.109,36.109,36.109,36.109,176,0
|
| 494 |
+
TINY.US,D,20231013,000000,35.5243,35.5243,35.5243,35.5243,23,0
|
| 495 |
+
TINY.US,D,20231016,000000,35.38,35.38,35.3314,35.3508,509,0
|
| 496 |
+
TINY.US,D,20231017,000000,35.2835,35.32,35.23,35.2818,2382,0
|
| 497 |
+
TINY.US,D,20231018,000000,34.9,34.9,34.79,34.8608,1193,0
|
| 498 |
+
TINY.US,D,20231019,000000,34.14,34.3002,33.87,34.0822,2270,0
|
| 499 |
+
TINY.US,D,20231020,000000,33.9111,33.9111,33.6161,33.6161,128,0
|
| 500 |
+
TINY.US,D,20231023,000000,33.62,33.62,33.3757,33.3757,433,0
|
| 501 |
+
TINY.US,D,20231024,000000,33.41,33.8772,33.41,33.8772,565,0
|
| 502 |
+
TINY.US,D,20231025,000000,33.03,33.03,32.6648,32.6648,867,0
|
| 503 |
+
TINY.US,D,20231026,000000,32.4032,32.4032,32.4032,32.4032,40,0
|
| 504 |
+
TINY.US,D,20231027,000000,32.4016,32.4016,32.4016,32.4016,25,0
|
| 505 |
+
TINY.US,D,20231030,000000,32.56,32.56,32.2924,32.2924,748,0
|
| 506 |
+
TINY.US,D,20231031,000000,32.15,32.21,32.15,32.21,494,0
|
| 507 |
+
TINY.US,D,20231101,000000,32.9,33.32,32.9,33.175,597,0
|
| 508 |
+
TINY.US,D,20231102,000000,33.51,33.8441,33.51,33.8441,413,0
|
| 509 |
+
TINY.US,D,20231103,000000,34.7155,34.7155,34.7155,34.7155,30,0
|
| 510 |
+
TINY.US,D,20231106,000000,34.83,34.94,34.6962,34.6962,769,0
|
| 511 |
+
TINY.US,D,20231107,000000,34.8056,34.916,34.8056,34.916,293,0
|
| 512 |
+
TINY.US,D,20231108,000000,35.089,35.089,35.089,35.089,40,0
|
| 513 |
+
TINY.US,D,20231109,000000,35.32,35.32,34.8011,34.8011,127,0
|
| 514 |
+
TINY.US,D,20231110,000000,36.064,36.064,36.064,36.064,32,0
|
| 515 |
+
TINY.US,D,20231113,000000,35.96,36.1712,35.94,36.1712,309,0
|
| 516 |
+
TINY.US,D,20231114,000000,37.3343,37.3343,37.3343,37.3343,136,0
|
| 517 |
+
TINY.US,D,20231115,000000,37.918,37.918,37.585,37.585,121,0
|
| 518 |
+
TINY.US,D,20231116,000000,37.48,37.5845,37.37,37.5845,612,0
|
| 519 |
+
TINY.US,D,20231117,000000,37.5119,37.5119,37.5119,37.5119,105,0
|
| 520 |
+
TINY.US,D,20231120,000000,38.0151,38.0151,38.0151,38.0151,10,0
|
| 521 |
+
TINY.US,D,20231121,000000,38.3799,38.3799,37.9329,37.9329,632,0
|
| 522 |
+
TINY.US,D,20231122,000000,38.1119,38.1119,38.1119,38.1119,103,0
|
| 523 |
+
TINY.US,D,20231124,000000,38.371,38.371,38.371,38.371,13,0
|
| 524 |
+
TINY.US,D,20231127,000000,38.4483,38.4483,38.4483,38.4483,162,0
|
| 525 |
+
TINY.US,D,20231128,000000,38.19,38.2989,38.19,38.2989,131,0
|
| 526 |
+
TINY.US,D,20231129,000000,38.835,39.09,38.6025,38.6025,9455,0
|
| 527 |
+
TINY.US,D,20231130,000000,38.3937,38.3937,38.3937,38.3937,120,0
|
| 528 |
+
TINY.US,D,20231201,000000,38.8377,38.8377,38.8377,38.8377,10,0
|
| 529 |
+
TINY.US,D,20231204,000000,38.308,38.4817,38.308,38.4817,107,0
|
| 530 |
+
TINY.US,D,20231205,000000,37.9896,37.9896,37.9896,37.9896,151,0
|
| 531 |
+
TINY.US,D,20231206,000000,38.1103,38.1103,38.1103,38.1103,137,0
|
| 532 |
+
TINY.US,D,20231207,000000,38.5462,38.5462,38.5462,38.5462,7,0
|
| 533 |
+
TINY.US,D,20231208,000000,38.5406,38.8,38.5406,38.595,423,0
|
| 534 |
+
TINY.US,D,20231211,000000,39.7088,39.83,39.2781,39.2781,415,0
|
| 535 |
+
TINY.US,D,20231212,000000,39.45,39.6399,39.39,39.6399,1018,0
|
| 536 |
+
TINY.US,D,20231213,000000,40.7999,40.7999,40.485,40.485,174,0
|
| 537 |
+
TINY.US,D,20231214,000000,40.49,41.4518,40.49,41.4518,950,0
|
| 538 |
+
TINY.US,D,20231215,000000,41.4,41.4,41.2251,41.2251,326,0
|
| 539 |
+
TINY.US,D,20231218,000000,40.995,41.0715,40.995,41.0715,433,0
|
| 540 |
+
TINY.US,D,20231219,000000,41.25,41.5692,41.25,41.5692,239,0
|
| 541 |
+
TINY.US,D,20231220,000000,40.7565,40.7565,40.5017,40.5017,122,0
|
| 542 |
+
TINY.US,D,20231221,000000,41.3787,41.3787,41.3787,41.3787,92,0
|
| 543 |
+
TINY.US,D,20231222,000000,41.3634,41.3634,41.3634,41.3634,91,0
|
| 544 |
+
TINY.US,D,20231226,000000,41.9588,41.9588,41.8037,41.8037,158,0
|
| 545 |
+
TINY.US,D,20231227,000000,42.14,42.14,41.84,42.0124,3201,0
|
| 546 |
+
TINY.US,D,20231228,000000,41.9982,41.9982,41.9982,41.9982,70,0
|
| 547 |
+
TINY.US,D,20231229,000000,41.737,41.737,41.737,41.737,33,0
|
| 548 |
+
TINY.US,D,20240102,000000,41.1399,41.1399,40.6189,40.6189,379,0
|
| 549 |
+
TINY.US,D,20240103,000000,40.01,40.01,39.8043,39.8043,659,0
|
| 550 |
+
TINY.US,D,20240104,000000,39.362,39.362,39.362,39.362,93,0
|
| 551 |
+
TINY.US,D,20240105,000000,39.353,39.353,39.353,39.353,58,0
|
| 552 |
+
TINY.US,D,20240108,000000,39.57,40.212,39.57,40.212,788,0
|
| 553 |
+
TINY.US,D,20240109,000000,40.3237,40.3237,40.3237,40.3237,124,0
|
| 554 |
+
TINY.US,D,20240110,000000,40.2356,40.2356,40.2356,40.2356,158,0
|
| 555 |
+
TINY.US,D,20240111,000000,40.2757,40.2757,40.2757,40.2757,134,0
|
| 556 |
+
TINY.US,D,20240112,000000,40.34,40.4326,40.34,40.4326,228,0
|
| 557 |
+
TINY.US,D,20240116,000000,40.2894,40.2894,40.2894,40.2894,55,0
|
| 558 |
+
TINY.US,D,20240117,000000,39.82,39.9797,39.82,39.9797,251,0
|
| 559 |
+
TINY.US,D,20240118,000000,41.02,41.34,41,41.2597,351,0
|
| 560 |
+
TINY.US,D,20240119,000000,41.9629,42.4527,41.9629,42.4527,253,0
|
| 561 |
+
TINY.US,D,20240122,000000,43.01,43.3164,43.01,43.3164,784,0
|
| 562 |
+
TINY.US,D,20240123,000000,42.67,43.0139,42.67,43.0139,261,0
|
| 563 |
+
TINY.US,D,20240124,000000,43.56,43.56,43.5508,43.5508,144,0
|
| 564 |
+
TINY.US,D,20240125,000000,44.46,44.49,43.7889,43.7889,3729,0
|
| 565 |
+
TINY.US,D,20240126,000000,43.26,43.3899,42.9473,42.9473,565,0
|
| 566 |
+
TINY.US,D,20240129,000000,42.87,43.1512,42.57,43.1512,444,0
|
| 567 |
+
TINY.US,D,20240130,000000,43.2,43.28,42.9495,42.9495,421,0
|
| 568 |
+
TINY.US,D,20240131,000000,42.4701,42.6049,42.4701,42.6049,181,0
|
| 569 |
+
TINY.US,D,20240201,000000,42.665,43.24,42.665,43.24,20575,0
|
| 570 |
+
TINY.US,D,20240202,000000,43.2696,43.2696,43.2696,43.2696,97,0
|
| 571 |
+
TINY.US,D,20240205,000000,43.3481,43.3481,43.3481,43.3481,71,0
|
| 572 |
+
TINY.US,D,20240206,000000,43.429,43.429,43.429,43.429,115,0
|
| 573 |
+
TINY.US,D,20240207,000000,43.99,43.99,43.7255,43.7255,467,0
|
| 574 |
+
TINY.US,D,20240208,000000,43.9255,44.2486,43.9255,44.2486,249,0
|
| 575 |
+
TINY.US,D,20240209,000000,44.89,45.46,44.82,45.3644,3011,0
|
| 576 |
+
TINY.US,D,20240212,000000,45.92,45.92,45.2831,45.2831,364,0
|
| 577 |
+
TINY.US,D,20240213,000000,44.6178,44.6178,44.6178,44.6178,147,0
|
| 578 |
+
TINY.US,D,20240214,000000,45.63,46.2065,45.63,46.2065,405,0
|
| 579 |
+
TINY.US,D,20240215,000000,47.1699,47.1699,46.8584,46.8584,609,0
|
| 580 |
+
TINY.US,D,20240216,000000,46.64,47.54,46.64,47.2487,1036,0
|
| 581 |
+
TINY.US,D,20240220,000000,46.99,46.99,45.67,45.9954,4884,0
|
| 582 |
+
TINY.US,D,20240221,000000,45.97,45.97,45.8971,45.8971,3594,0
|
| 583 |
+
TINY.US,D,20240222,000000,47.88,48.32,47.88,47.8821,1158,0
|
| 584 |
+
TINY.US,D,20240223,000000,47.64,47.6416,47.64,47.6416,552,0
|
| 585 |
+
TINY.US,D,20240226,000000,47.97,50.178,47.8514,47.8514,778,0
|
| 586 |
+
TINY.US,D,20240227,000000,48.25,48.25,48.1165,48.1165,239,0
|
| 587 |
+
TINY.US,D,20240228,000000,47.48,47.8,47.48,47.7197,420,0
|
| 588 |
+
TINY.US,D,20240229,000000,48.2301,48.5054,48.2301,48.5054,386,0
|
| 589 |
+
TINY.US,D,20240301,000000,49.89,50.1246,49.89,49.99,1095,0
|
| 590 |
+
TINY.US,D,20240304,000000,50.48,50.5,50.25,50.25,2252,0
|
| 591 |
+
TINY.US,D,20240305,000000,50.2143,50.2143,48.94,49.4599,3752,0
|
| 592 |
+
TINY.US,D,20240306,000000,50.4202,51.05,50.4202,50.5364,1606,0
|
| 593 |
+
TINY.US,D,20240307,000000,51.01,51.8399,50.54,51.69,2149,0
|
| 594 |
+
TINY.US,D,20240308,000000,51.89,51.89,49.9785,49.9785,2051,0
|
| 595 |
+
TINY.US,D,20240311,000000,48.9219,49.3,48.51,48.51,1045,0
|
| 596 |
+
TINY.US,D,20240312,000000,48.91,50.08,48.91,50.08,1498,0
|
| 597 |
+
TINY.US,D,20240313,000000,49.72,49.72,49.0078,49.0078,945,0
|
| 598 |
+
TINY.US,D,20240314,000000,48.53,48.7,48.12,48.12,848,0
|
| 599 |
+
TINY.US,D,20240315,000000,48.1,48.5698,48.1,48.1471,5583,0
|
| 600 |
+
TINY.US,D,20240318,000000,49.1,49.1,48.6106,48.6106,1194,0
|
| 601 |
+
TINY.US,D,20240319,000000,47.746,48.5005,47.746,48.5005,358,0
|
| 602 |
+
TINY.US,D,20240320,000000,48.77,49.2014,48.77,49.2014,187,0
|
| 603 |
+
TINY.US,D,20240321,000000,50.5036,50.79,50.24,50.29,5145,0
|
| 604 |
+
TINY.US,D,20240322,000000,49.76,50.12,49.76,49.8465,621,0
|
| 605 |
+
TINY.US,D,20240325,000000,50.03,50.06,49.7848,49.7848,1452,0
|
| 606 |
+
TINY.US,D,20240326,000000,49.925,49.925,49.3711,49.3711,355,0
|
| 607 |
+
TINY.US,D,20240327,000000,49.5722,49.5722,49.5722,49.5722,393,0
|
| 608 |
+
TINY.US,D,20240328,000000,49.86,49.86,49.575,49.7037,434,0
|
| 609 |
+
TINY.US,D,20240401,000000,50,50.1118,49.35,49.7536,7764,0
|
| 610 |
+
TINY.US,D,20240402,000000,48.84,49.73,48.81,49.14,2667,0
|
| 611 |
+
TINY.US,D,20240403,000000,49.47,49.99,49.47,49.9317,1418,0
|
| 612 |
+
TINY.US,D,20240404,000000,50.42,50.42,48.69,48.9822,4228,0
|
| 613 |
+
TINY.US,D,20240405,000000,48.77,49.53,48.77,49.1978,1220,0
|
| 614 |
+
TINY.US,D,20240408,000000,49.62,49.62,49.5,49.5,293,0
|
| 615 |
+
TINY.US,D,20240409,000000,49.45,49.56,49.04,49.4999,5848,0
|
| 616 |
+
TINY.US,D,20240410,000000,48.9895,48.9895,48.9895,48.9895,341,0
|
| 617 |
+
TINY.US,D,20240411,000000,49.28,49.6049,48.9173,49.6049,6867,0
|
| 618 |
+
TINY.US,D,20240412,000000,49.05,49.05,48.2634,48.2634,1713,0
|
| 619 |
+
TINY.US,D,20240415,000000,49.1,49.1,47.7818,47.7818,14300,0
|
| 620 |
+
TINY.US,D,20240416,000000,47.15,48.047,47.15,48.047,2469,0
|
| 621 |
+
TINY.US,D,20240417,000000,47.98,47.98,46.845,46.845,723,0
|
| 622 |
+
TINY.US,D,20240418,000000,46.76,46.76,46.0948,46.0948,466,0
|
| 623 |
+
TINY.US,D,20240419,000000,45.6,45.6,45.1936,45.1936,927,0
|
| 624 |
+
TINY.US,D,20240422,000000,44.82,44.82,44.26,44.7872,15991,0
|
| 625 |
+
TINY.US,D,20240423,000000,44.79,45.9699,44.79,45.8196,1510,0
|
| 626 |
+
TINY.US,D,20240424,000000,45.901,45.901,45.901,45.901,77,0
|
| 627 |
+
TINY.US,D,20240425,000000,46.085,46.085,45.973,45.973,289,0
|
| 628 |
+
TINY.US,D,20240426,000000,46.51,46.7177,46.51,46.7177,194,0
|
| 629 |
+
TINY.US,D,20240429,000000,47.11,47.11,47.0107,47.0289,628,0
|
| 630 |
+
TINY.US,D,20240430,000000,47.0031,47.0031,46.214,46.214,423,0
|
| 631 |
+
TINY.US,D,20240501,000000,44.77,46.4927,44.77,45.6136,1763,0
|
| 632 |
+
TINY.US,D,20240502,000000,46.2913,46.2913,46.2913,46.2913,127,0
|
| 633 |
+
TINY.US,D,20240503,000000,47.59,47.59,47.12,47.3489,1775,0
|
| 634 |
+
TINY.US,D,20240506,000000,47.55,48.1305,47.55,48.1305,585,0
|
| 635 |
+
TINY.US,D,20240507,000000,48.31,48.66,48.12,48.2182,1191,0
|
| 636 |
+
TINY.US,D,20240508,000000,48.0494,48.0494,48.0494,48.0494,71,0
|
| 637 |
+
TINY.US,D,20240509,000000,48.2555,48.3039,48.2555,48.3039,247,0
|
| 638 |
+
TINY.US,D,20240510,000000,48.5306,48.5306,48.5306,48.5306,46,0
|
| 639 |
+
TINY.US,D,20240513,000000,48.9196,48.9196,48.609,48.609,180,0
|
| 640 |
+
TINY.US,D,20240514,000000,49.57,49.57,49.57,49.57,385,0
|
| 641 |
+
TINY.US,D,20240515,000000,49.24,50.2499,49.24,50.2499,1169,0
|
| 642 |
+
TINY.US,D,20240516,000000,50.0681,50.0681,50.0681,50.0681,229,0
|
| 643 |
+
TINY.US,D,20240517,000000,50.015,50.015,49.7214,49.7214,394,0
|
| 644 |
+
TINY.US,D,20240520,000000,50.18,50.5623,50.18,50.5623,250,0
|
| 645 |
+
TINY.US,D,20240521,000000,50.3957,50.3957,50.3957,50.3957,278,0
|
| 646 |
+
TINY.US,D,20240522,000000,50.46,50.46,50.05,50.2354,455,0
|
| 647 |
+
TINY.US,D,20240523,000000,50.25,50.25,50,50.0221,1027,0
|
| 648 |
+
TINY.US,D,20240524,000000,50.6,51.13,50.6,50.8027,914,0
|
| 649 |
+
TINY.US,D,20240528,000000,51.2,51.2,50.43,50.9908,3613,0
|
| 650 |
+
TINY.US,D,20240529,000000,50.2566,50.2566,50.2566,50.2566,61,0
|
| 651 |
+
TINY.US,D,20240530,000000,49.9155,49.9155,49.9155,49.9155,241,0
|
| 652 |
+
TINY.US,D,20240531,000000,49.5335,49.5335,49.5335,49.5335,66,0
|
| 653 |
+
TINY.US,D,20240603,000000,50.44,50.4899,49.89,50.428,1031,0
|
| 654 |
+
TINY.US,D,20240604,000000,49.8024,49.9365,49.66,49.9365,1043,0
|
| 655 |
+
TINY.US,D,20240605,000000,51.78,52.3599,51.78,52.1123,261,0
|
| 656 |
+
TINY.US,D,20240606,000000,51.8165,51.8165,51.8033,51.8033,139,0
|
| 657 |
+
TINY.US,D,20240607,000000,51.54,51.54,51.4225,51.4225,380,0
|
| 658 |
+
TINY.US,D,20240610,000000,51.37,52.0419,51.155,52.0419,696,0
|
| 659 |
+
TINY.US,D,20240611,000000,51.92,52.163,51.92,52.163,224,0
|
| 660 |
+
TINY.US,D,20240612,000000,53.74,53.8329,53.5859,53.5859,586,0
|
| 661 |
+
TINY.US,D,20240613,000000,53.67,53.67,53.19,53.2612,568,0
|
| 662 |
+
TINY.US,D,20240614,000000,53.59,53.59,52.3,52.8591,16155,0
|
| 663 |
+
TINY.US,D,20240617,000000,52.86,53.2864,52.32,53.2864,11889,0
|
| 664 |
+
TINY.US,D,20240618,000000,53.28,54.42,53.28,54.2,1836,0
|
| 665 |
+
TINY.US,D,20240620,000000,54,54,52.682,52.8205,2013,0
|
| 666 |
+
TINY.US,D,20240621,000000,52.3284,52.3284,52.11,52.11,586,0
|
| 667 |
+
TINY.US,D,20240624,000000,51.7,52.01,51.7,51.7311,2431,0
|
| 668 |
+
TINY.US,D,20240625,000000,51.93,52.5124,51.93,52.3492,899,0
|
| 669 |
+
TINY.US,D,20240626,000000,52.33,52.3508,50.51,52.0549,2191,0
|
| 670 |
+
TINY.US,D,20240627,000000,52.13,52.13,52.0428,52.0428,600,0
|
| 671 |
+
TINY.US,D,20240628,000000,52.4784,52.4784,52.4784,52.4784,133,0
|
| 672 |
+
TINY.US,D,20240701,000000,52.63,52.63,52.3534,52.3534,309,0
|
| 673 |
+
TINY.US,D,20240702,000000,52.7423,52.7423,52.7423,52.7423,149,0
|
| 674 |
+
TINY.US,D,20240703,000000,53.3828,53.3828,53.3828,53.3828,131,0
|
| 675 |
+
TINY.US,D,20240705,000000,53.6609,53.95,53.2701,53.72,1643,0
|
| 676 |
+
TINY.US,D,20240708,000000,54.415,54.81,54.1,54.75,2659,0
|
| 677 |
+
TINY.US,D,20240709,000000,54.86,54.86,54.5048,54.6069,1595,0
|
| 678 |
+
TINY.US,D,20240710,000000,55.072,55.68,55,55.0978,5092,0
|
| 679 |
+
TINY.US,D,20240711,000000,55.86,55.86,54.23,54.23,1212,0
|
| 680 |
+
TINY.US,D,20240712,000000,55.505,55.505,54.59,54.9638,2212,0
|
| 681 |
+
TINY.US,D,20240715,000000,55.16,55.98,54.985,55.1082,907,0
|
| 682 |
+
TINY.US,D,20240716,000000,55.46,55.8287,55.46,55.8287,1567,0
|
| 683 |
+
TINY.US,D,20240717,000000,54.12,54.12,52.36,52.36,3732,0
|
| 684 |
+
TINY.US,D,20240718,000000,52.13,52.13,50.6401,51.3662,879,0
|
| 685 |
+
TINY.US,D,20240719,000000,50.55,50.6,50.0071,50.0071,705,0
|
| 686 |
+
TINY.US,D,20240722,000000,50.9,51.83,50.64,51.8083,1354,0
|
| 687 |
+
TINY.US,D,20240723,000000,52.0481,52.0481,51.44,51.7333,2643,0
|
| 688 |
+
TINY.US,D,20240724,000000,50,51.82,49.662,49.662,3250,0
|
| 689 |
+
TINY.US,D,20240725,000000,49.39,50.02,49.0193,49.0193,548,0
|
| 690 |
+
TINY.US,D,20240726,000000,50.48,50.5044,49.8524,49.8524,1372,0
|
| 691 |
+
TINY.US,D,20240729,000000,50.37,50.37,49.15,49.7166,15893,0
|
| 692 |
+
TINY.US,D,20240730,000000,48.5,48.5,47.56,47.67,4246,0
|
| 693 |
+
TINY.US,D,20240731,000000,49.87,49.9981,49.3701,49.9981,744,0
|
| 694 |
+
TINY.US,D,20240801,000000,48.98,49.12,46.88,46.9185,1950,0
|
| 695 |
+
TINY.US,D,20240802,000000,44.86,44.86,43.1901,43.6775,7432,0
|
| 696 |
+
TINY.US,D,20240805,000000,41.1,42.78,40.41,42.7663,4184,0
|
| 697 |
+
TINY.US,D,20240806,000000,43.29,43.29,43.29,43.29,364,0
|
| 698 |
+
TINY.US,D,20240807,000000,43.9734,44.38,42.7502,42.7502,2912,0
|
| 699 |
+
TINY.US,D,20240808,000000,43.66,45.2233,43.66,45.2233,360,0
|
| 700 |
+
TINY.US,D,20240809,000000,45.485,45.607,45.3601,45.3601,653,0
|
| 701 |
+
TINY.US,D,20240812,000000,46.26,46.26,45.46,45.564,524,0
|
| 702 |
+
TINY.US,D,20240813,000000,46.815,46.9862,46.815,46.9862,367,0
|
| 703 |
+
TINY.US,D,20240814,000000,46.9972,46.9972,46.9972,46.9972,267,0
|
| 704 |
+
TINY.US,D,20240815,000000,48.824,49.27,48.824,49.27,349,0
|
| 705 |
+
TINY.US,D,20240816,000000,49.0618,49.0618,48.56,48.9638,631,0
|
| 706 |
+
TINY.US,D,20240819,000000,49.48,49.7033,49.48,49.7033,553,0
|
| 707 |
+
TINY.US,D,20240820,000000,49.2556,49.2556,49.2556,49.2556,47,0
|
| 708 |
+
TINY.US,D,20240821,000000,50.0027,50.0027,50.0027,50.0027,95,0
|
| 709 |
+
TINY.US,D,20240822,000000,49.665,49.665,49.665,49.665,209,0
|
| 710 |
+
TINY.US,D,20240823,000000,49.5276,49.5276,49.5276,49.5276,339,0
|
| 711 |
+
TINY.US,D,20240826,000000,49.26,49.26,48.1901,48.2,494,0
|
| 712 |
+
TINY.US,D,20240827,000000,48.06,48.57,48.06,48.528,4596,0
|
| 713 |
+
TINY.US,D,20240828,000000,48.3706,48.3706,48.3706,48.3706,86,0
|
| 714 |
+
TINY.US,D,20240829,000000,48.8155,49.06,48.24,48.2639,1346,0
|
| 715 |
+
TINY.US,D,20240830,000000,48.69,49.0192,48.63,49.0192,1081,0
|
| 716 |
+
TINY.US,D,20240903,000000,48.57,48.57,46.0997,46.0997,784,0
|
| 717 |
+
TINY.US,D,20240904,000000,45.4794,45.58,45.17,45.32,780,0
|
| 718 |
+
TINY.US,D,20240905,000000,45.3,45.4933,45.3,45.4933,3327,0
|
| 719 |
+
TINY.US,D,20240906,000000,45.27,45.27,43.65,44.0254,3404,0
|
| 720 |
+
TINY.US,D,20240909,000000,44.47,44.6084,44.47,44.6084,166,0
|
| 721 |
+
TINY.US,D,20240910,000000,44.5,44.798,44.25,44.798,480,0
|
| 722 |
+
TINY.US,D,20240911,000000,45.48,46.4164,45.47,46.4164,10793,0
|
| 723 |
+
TINY.US,D,20240912,000000,45.81,45.9019,45.74,45.9019,1940,0
|
| 724 |
+
TINY.US,D,20240913,000000,46.775,46.8545,46.775,46.8545,298,0
|
| 725 |
+
TINY.US,D,20240916,000000,46.1,46.45,45.81,45.87,3543,0
|
| 726 |
+
TINY.US,D,20240917,000000,45.74,46.9,45.74,46.298,6614,0
|
| 727 |
+
TINY.US,D,20240918,000000,43.15,47.12,40.48,46.1224,6538,0
|
| 728 |
+
TINY.US,D,20240919,000000,47.2601,47.925,47.2601,47.6637,1367,0
|
| 729 |
+
TINY.US,D,20240920,000000,47,47.2874,47,47.2874,497,0
|
| 730 |
+
TINY.US,D,20240923,000000,47.5,47.5654,47.5,47.5654,558,0
|
| 731 |
+
TINY.US,D,20240924,000000,48,48.2693,48,48.2693,253,0
|
| 732 |
+
TINY.US,D,20240925,000000,48.2756,48.2756,48.2756,48.2756,209,0
|
| 733 |
+
TINY.US,D,20240926,000000,50.3863,50.3863,50.3863,50.3863,112,0
|
| 734 |
+
TINY.US,D,20240927,000000,50.29,50.29,49.8104,49.8104,375,0
|
| 735 |
+
TINY.US,D,20240930,000000,49.355,49.355,49.1801,49.1801,383,0
|
| 736 |
+
TINY.US,D,20241001,000000,47.887,48.2384,47.81,48.2384,2249,0
|
| 737 |
+
TINY.US,D,20241002,000000,48.11,49.1358,48.11,49.1358,412,0
|
| 738 |
+
TINY.US,D,20241003,000000,49.3517,49.3517,48.61,48.9685,496,0
|
| 739 |
+
TINY.US,D,20241004,000000,48.942,49.5621,48.942,49.5621,2926,0
|
| 740 |
+
TINY.US,D,20241007,000000,49.54,49.55,48.99,49.339,830,0
|
| 741 |
+
TINY.US,D,20241008,000000,49.6747,49.6747,49.6747,49.6747,53,0
|
| 742 |
+
TINY.US,D,20241009,000000,50.0912,50.0912,50.0912,50.0912,52,0
|
| 743 |
+
TINY.US,D,20241010,000000,49.7856,49.7856,49.7856,49.7856,77,0
|
| 744 |
+
TINY.US,D,20241011,000000,50.738,50.738,50.4782,50.4782,180,0
|
| 745 |
+
TINY.US,D,20241014,000000,51.0477,51.0477,51.0477,51.0477,216,0
|
| 746 |
+
TINY.US,D,20241015,000000,49.04,49.04,48.4465,48.4465,539,0
|
| 747 |
+
TINY.US,D,20241016,000000,48.4,48.4,47.7341,47.7341,468,0
|
| 748 |
+
TINY.US,D,20241017,000000,48.55,48.55,48.09,48.09,296,0
|
| 749 |
+
TINY.US,D,20241018,000000,48.05,48.05,47.9456,47.9456,305,0
|
| 750 |
+
TINY.US,D,20241021,000000,47.26,47.8794,47.26,47.8794,1738,0
|
| 751 |
+
TINY.US,D,20241022,000000,47.3298,47.4732,47.3298,47.4732,261,0
|
| 752 |
+
TINY.US,D,20241023,000000,46.7454,46.7454,46.7454,46.7454,165,0
|
| 753 |
+
TINY.US,D,20241024,000000,46.84,47.073,46.84,47.073,596,0
|
| 754 |
+
TINY.US,D,20241025,000000,47.326,47.326,47.326,47.326,401,0
|
| 755 |
+
TINY.US,D,20241028,000000,47.4931,47.4931,47.4931,47.4931,152,0
|
| 756 |
+
TINY.US,D,20241029,000000,48.0814,48.0814,48.0814,48.0814,137,0
|
| 757 |
+
TINY.US,D,20241030,000000,47.6375,47.6375,47.5421,47.5421,306,0
|
| 758 |
+
TINY.US,D,20241031,000000,46.3499,46.3499,45.77,46.0794,303,0
|
| 759 |
+
TINY.US,D,20241101,000000,46.17,46.17,46.17,46.17,317,0
|
| 760 |
+
TINY.US,D,20241104,000000,46.155,46.155,45.923,45.923,521,0
|
| 761 |
+
TINY.US,D,20241105,000000,46.59,46.9021,46.59,46.9021,407,0
|
| 762 |
+
TINY.US,D,20241106,000000,47.02,47.5421,47.02,47.5421,498,0
|
| 763 |
+
TINY.US,D,20241107,000000,47.96,48.6905,47.96,48.6905,565,0
|
| 764 |
+
TINY.US,D,20241108,000000,47.86,48.1206,47.56,48.1206,3078,0
|
| 765 |
+
TINY.US,D,20241112,000000,47.46,47.46,46.3868,46.3868,1426,0
|
| 766 |
+
TINY.US,D,20241113,000000,46.17,46.17,45.9241,45.9241,1867,0
|
| 767 |
+
TINY.US,D,20241114,000000,45.76,45.76,45.4179,45.4179,219,0
|
| 768 |
+
TINY.US,D,20241118,000000,43.75,44.3,43.57,44.0103,1248,0
|
| 769 |
+
TINY.US,D,20241119,000000,43.9734,44.2409,43.9734,44.2409,541,0
|
| 770 |
+
TINY.US,D,20241121,000000,45,45.5136,45,45.5136,1300,0
|
| 771 |
+
TINY.US,D,20241122,000000,45.45,45.868,45.45,45.868,399,0
|
| 772 |
+
TINY.US,D,20241125,000000,45.87,46.1111,45.87,46.1111,532,0
|
| 773 |
+
TINY.US,D,20241126,000000,45.79,45.79,45.2144,45.2144,512,0
|
| 774 |
+
TINY.US,D,20241129,000000,45.85,46.1725,45.42,45.8489,526,0
|
| 775 |
+
TINY.US,D,20241202,000000,45.82,46.93,45.8,46.7976,1835,0
|
| 776 |
+
TINY.US,D,20241203,000000,46.8,46.875,46.8,46.875,285,0
|
| 777 |
+
TINY.US,D,20241204,000000,46.9611,47.2609,46.9611,47.2609,335,0
|
| 778 |
+
TINY.US,D,20241205,000000,46.36,46.36,45.9076,45.9076,9292,0
|
| 779 |
+
TINY.US,D,20241206,000000,46.24,46.2785,46.104381,46.2785,548,0
|
| 780 |
+
TINY.US,D,20241210,000000,45.98,46.45,45.52,45.52,4215,0
|
| 781 |
+
TINY.US,D,20241213,000000,45.44,45.7336,45.44,45.7336,1559,0
|
| 782 |
+
TINY.US,D,20241216,000000,46.44,46.44,45.65,46.1602,1644,0
|
| 783 |
+
TINY.US,D,20241217,000000,45.52,46.17,45.52,46.0947,853,0
|
| 784 |
+
TINY.US,D,20241218,000000,46.75,47.09,44.9851,44.9851,1104,0
|
| 785 |
+
TINY.US,D,20241219,000000,44,44.0767,43.9201,44.0559,949,0
|
| 786 |
+
TINY.US,D,20241220,000000,44.73,44.73,44.4517,44.4517,241,0
|
| 787 |
+
TINY.US,D,20241223,000000,45.1541,45.1541,44.65,45.1026,503,0
|
| 788 |
+
TINY.US,D,20241224,000000,45.2585,45.58,45.2585,45.5594,436,0
|
| 789 |
+
TINY.US,D,20241226,000000,45.37,45.7223,45.13,45.7223,679,0
|
| 790 |
+
TINY.US,D,20241227,000000,44.89,45.2767,44.89,45.2767,383,0
|
| 791 |
+
TINY.US,D,20241230,000000,44.9799,44.9799,44.7465,44.7465,275,0
|
| 792 |
+
TINY.US,D,20250102,000000,45.1207,45.1207,44.78,45.0019,1349,0
|
| 793 |
+
TINY.US,D,20250103,000000,45.52,46.28,45.42,46.2327,2874,0
|
| 794 |
+
TINY.US,D,20250106,000000,47.8,48.0241,47.24,47.6447,1207,0
|
| 795 |
+
TINY.US,D,20250108,000000,46.5991,46.695,46.4,46.6767,659,0
|
| 796 |
+
TINY.US,D,20250110,000000,45.24,45.4637,45.24,45.4637,1559,0
|
| 797 |
+
TINY.US,D,20250113,000000,44.58,45.2446,44.58,45.2446,958,0
|
| 798 |
+
TINY.US,D,20250115,000000,46.42,46.61,45.915,46.017,3172,0
|
| 799 |
+
TINY.US,D,20250116,000000,47.2924,47.2924,46.8283,46.8283,2293,0
|
| 800 |
+
TINY.US,D,20250121,000000,49.0199,49.0199,48.6247,48.6247,718,0
|
| 801 |
+
TINY.US,D,20250123,000000,48.5,48.8084,48.3,48.8084,638,0
|
| 802 |
+
TINY.US,D,20250124,000000,48.5805,48.5805,48.2099,48.2099,588,0
|
| 803 |
+
TINY.US,D,20250127,000000,44.76,45.64,44.28,44.856,7823,0
|
| 804 |
+
TINY.US,D,20250128,000000,44.51,45.11,44.305,44.9104,2456,0
|
| 805 |
+
TINY.US,D,20250130,000000,46.01,46.6273,46.01,46.6273,285,0
|
| 806 |
+
TINY.US,D,20250131,000000,47.09,47.54,46.515,46.515,1951,0
|
| 807 |
+
TINY.US,D,20250203,000000,45.6757,46.01,45.6757,45.7313,465,0
|
| 808 |
+
TINY.US,D,20250204,000000,45.93,45.93,45.39,45.7306,1769,0
|
| 809 |
+
TINY.US,D,20250205,000000,46.49,46.5217,46.49,46.5217,477,0
|
| 810 |
+
TINY.US,D,20250206,000000,46.72,46.9586,46.72,46.9586,440,0
|
| 811 |
+
TINY.US,D,20250207,000000,46.3,46.3,45.7651,45.7651,1033,0
|
| 812 |
+
TINY.US,D,20250210,000000,45.8301,45.9726,45.8301,45.9726,500,0
|
| 813 |
+
TINY.US,D,20250211,000000,45.36,45.36,45.3175,45.3175,486,0
|
| 814 |
+
TINY.US,D,20250214,000000,45.65,45.65,45.2701,45.3956,1555,0
|
| 815 |
+
TINY.US,D,20250219,000000,46.18,46.735,46.18,46.7014,281,0
|
| 816 |
+
TINY.US,D,20250220,000000,46.22,46.675,46.22,46.675,391,0
|
| 817 |
+
TINY.US,D,20250221,000000,46.645,46.94,45.4463,45.4463,638,0
|
| 818 |
+
TINY.US,D,20250225,000000,43.68,43.68,43.0083,43.0083,260,0
|
| 819 |
+
TINY.US,D,20250226,000000,43.975,43.975,43.69,43.9112,237,0
|
| 820 |
+
TINY.US,D,20250228,000000,41.02,41.9742,41.02,41.9742,1629,0
|
| 821 |
+
TINY.US,D,20250303,000000,41.87,41.87,40.38,40.5302,917,0
|
| 822 |
+
TINY.US,D,20250304,000000,39.9283,40.7016,39.9283,40.7016,872,0
|
| 823 |
+
TINY.US,D,20250306,000000,41.12,41.12,40.4638,40.4638,186,0
|
| 824 |
+
TINY.US,D,20250307,000000,40,41.2346,39.97,41.2346,396,0
|
| 825 |
+
TINY.US,D,20250310,000000,39.3,39.5645,39.03,39.5645,528,0
|
| 826 |
+
TINY.US,D,20250311,000000,39.26,39.5744,39.13,39.5744,335,0
|
| 827 |
+
TINY.US,D,20250312,000000,40.15,40.3788,40.15,40.3788,259,0
|
| 828 |
+
TINY.US,D,20250313,000000,40.1,40.3344,40.1,40.3344,440,0
|
| 829 |
+
TINY.US,D,20250320,000000,41.16,41.3337,41.16,41.3337,134,0
|
| 830 |
+
TINY.US,D,20250321,000000,40.21,40.8768,40.21,40.8768,934,0
|
| 831 |
+
TINY.US,D,20250326,000000,40.05,40.2614,40.05,40.2614,252,0
|
| 832 |
+
TINY.US,D,20250402,000000,35.91,38.0967,35.91,38.0967,5038,0
|
| 833 |
+
TINY.US,D,20250403,000000,35.08,35.415,34.8281,34.8281,435,0
|
| 834 |
+
TINY.US,D,20250407,000000,31.31,33.2778,31.16,33.2778,7483,0
|
| 835 |
+
TINY.US,D,20250408,000000,34.11,34.11,32.3034,32.3034,427,0
|
| 836 |
+
TINY.US,D,20250409,000000,32.2,36.825,32.2,36.5422,1800,0
|
| 837 |
+
TINY.US,D,20250410,000000,34.275,34.3896,34,34.3896,850,0
|
| 838 |
+
TINY.US,D,20250411,000000,34.36,35.3493,34.36,35.3493,247,0
|
| 839 |
+
TINY.US,D,20250414,000000,36.34,36.34,36.0043,36.0043,7094,0
|
| 840 |
+
TINY.US,D,20250416,000000,34.595,34.8099,34.595,34.8099,348,0
|
| 841 |
+
TINY.US,D,20250417,000000,34.61,34.7755,34.61,34.7755,219,0
|
| 842 |
+
TINY.US,D,20250421,000000,34.21,34.21,33.85,34.1095,396,0
|
| 843 |
+
TINY.US,D,20250423,000000,36.6728,36.6728,36.11,36.1102,824,0
|
| 844 |
+
TINY.US,D,20250424,000000,36.92,37.2769,36.87,37.2769,5024,0
|
| 845 |
+
TINY.US,D,20250425,000000,37.5,37.6186,37.49,37.6186,818,0
|
| 846 |
+
TINY.US,D,20250428,000000,37.3835,37.3939,37.24,37.3939,1556,0
|
| 847 |
+
TINY.US,D,20250501,000000,37.02,37.25,36.81,36.8287,4951,0
|
| 848 |
+
TINY.US,D,20250502,000000,38.1907,38.2331,38.1907,38.2331,326,0
|
| 849 |
+
TINY.US,D,20250505,000000,38.4499,38.4499,37.8,37.8188,963,0
|
| 850 |
+
TINY.US,D,20250506,000000,37.5346,37.5807,37.5346,37.5807,145,0
|
| 851 |
+
TINY.US,D,20250508,000000,39.07,39.07,38.8162,38.8162,167,0
|
| 852 |
+
TINY.US,D,20250515,000000,40.34,40.8799,40.34,40.693,433,0
|
| 853 |
+
TINY.US,D,20250516,000000,40.26,40.3764,39.03,40.3764,586,0
|
| 854 |
+
TINY.US,D,20250520,000000,40.165,40.2304,40.165,40.2304,145,0
|
| 855 |
+
TINY.US,D,20250527,000000,39.74,40.06,39.74,39.9419,933,0
|
| 856 |
+
TINY.US,D,20250529,000000,39.51,39.66,39.302,39.5119,2690,0
|
| 857 |
+
TINY.US,D,20250530,000000,39.06,39.06,38.9124,38.9124,314,0
|
| 858 |
+
TINY.US,D,20250604,000000,40.3119,40.4,40.3,40.39,1278,0
|
| 859 |
+
TINY.US,D,20250605,000000,40.73,40.73,40.3193,40.3193,396,0
|
| 860 |
+
TINY.US,D,20250606,000000,40.85,41.1708,40.85,41.1708,9422,0
|
| 861 |
+
TINY.US,D,20250611,000000,42.86,42.9596,42.64,42.9596,1263,0
|
| 862 |
+
TINY.US,D,20250612,000000,43.38,43.38,42.8841,42.8841,955,0
|
| 863 |
+
TINY.US,D,20250623,000000,41.355,41.7036,41.355,41.7036,258,0
|
| 864 |
+
TINY.US,D,20250624,000000,42.6,43.32,42.6,43.2958,262,0
|
| 865 |
+
TINY.US,D,20250626,000000,44.1218,44.1218,44.0709,44.0709,302,0
|
| 866 |
+
TINY.US,D,20250627,000000,44.5,44.5,43.8346,43.8346,293,0
|
| 867 |
+
TINY.US,D,20250630,000000,43.915,43.915,43.66,43.7277,1210,0
|
| 868 |
+
TINY.US,D,20250701,000000,44.5,44.5,44.2204,44.2204,258,0
|
| 869 |
+
TINY.US,D,20250703,000000,46.09,46.09,45.667,45.667,324,0
|
| 870 |
+
TINY.US,D,20250707,000000,45.055,45.1056,44.7303,44.7303,648,0
|
| 871 |
+
TINY.US,D,20250711,000000,45.51,45.7015,45.51,45.7015,389,0
|
| 872 |
+
TINY.US,D,20250715,000000,45.43,45.4668,45.4,45.4668,500,0
|
| 873 |
+
TINY.US,D,20250717,000000,45.44,45.5556,45.44,45.5556,900,0
|
| 874 |
+
TINY.US,D,20250724,000000,45.26,45.5724,45.23,45.5724,1061,0
|
| 875 |
+
TINY.US,D,20250725,000000,45.33,45.4486,45.2968,45.4486,803,0
|
| 876 |
+
TINY.US,D,20250730,000000,44.98,44.98,44.35,44.6258,1258,0
|
| 877 |
+
TINY.US,D,20250812,000000,44.92,45.2976,44.92,45.2976,219,0
|
| 878 |
+
TINY.US,D,20250815,000000,44.2,44.2701,44.2,44.2655,551,0
|
| 879 |
+
TINY.US,D,20250819,000000,44.7063,44.7063,44.4033,44.4033,718,0
|
| 880 |
+
TINY.US,D,20250820,000000,43.5263,43.696,43.5263,43.696,699,0
|
| 881 |
+
TINY.US,D,20250822,000000,44.92,45.0026,44.92,45.0026,201,0
|
| 882 |
+
TINY.US,D,20250826,000000,44.91,45,44.8153,44.8153,1200,0
|
| 883 |
+
TINY.US,D,20250828,000000,44.59,44.8714,44.59,44.8714,323,0
|
| 884 |
+
TINY.US,D,20250905,000000,43.774,44.3369,43.774,44.3369,250,0
|
| 885 |
+
TINY.US,D,20250911,000000,46,46.3285,46,46.3285,2237,0
|
| 886 |
+
TINY.US,D,20250912,000000,46.5,46.5,46.2581,46.2644,828,0
|
| 887 |
+
TINY.US,D,20250915,000000,46.79,47.3058,46.79,47.3058,915,0
|
| 888 |
+
TINY.US,D,20250916,000000,47.53,47.7126,47.53,47.7126,261,0
|
| 889 |
+
TINY.US,D,20250917,000000,47.81,48.14,47.7778,47.7778,1085,0
|
| 890 |
+
TINY.US,D,20250918,000000,49.98,49.98,49.91,49.9776,529,0
|
| 891 |
+
TINY.US,D,20250919,000000,50.17,50.17,49.3,49.7296,802,0
|
| 892 |
+
TINY.US,D,20250922,000000,50.7692,51.0771,50.08,51.0771,891,0
|
| 893 |
+
TINY.US,D,20250923,000000,51.81,51.81,51.11,51.11,646,0
|
| 894 |
+
TINY.US,D,20250924,000000,50.54,50.54,50.3475,50.3475,376,0
|
| 895 |
+
TINY.US,D,20250925,000000,49.58,49.845,48.68,49.7483,1936,0
|
| 896 |
+
TINY.US,D,20250926,000000,49.46,49.971,49.46,49.971,714,0
|
| 897 |
+
TINY.US,D,20250929,000000,50.645,50.645,50.25,50.3374,786,0
|
| 898 |
+
TINY.US,D,20251001,000000,50.6838,52.4473,50.6838,52.4473,697,0
|
| 899 |
+
TINY.US,D,20251002,000000,54.05,54.05,52.925,53.1488,769,0
|
| 900 |
+
TINY.US,D,20251003,000000,53.355,54.65,52.81,52.81,1823,0
|
| 901 |
+
TINY.US,D,20251006,000000,53.78,53.78,53.2229,53.2229,718,0
|
| 902 |
+
TINY.US,D,20251007,000000,51.84,51.84,51.4535,51.4535,434,0
|
| 903 |
+
TINY.US,D,20251008,000000,51.65,52.76,51.5756,51.9076,1555,0
|
| 904 |
+
TINY.US,D,20251014,000000,50.55,50.55,49.08,50.4195,1065,0
|
| 905 |
+
TINY.US,D,20251015,000000,51.68,51.7335,51.3914,51.7335,684,0
|
| 906 |
+
TINY.US,D,20251016,000000,52.259,52.259,51.8,51.8443,705,0
|
| 907 |
+
TINY.US,D,20251020,000000,52.79,52.79,52.4375,52.4375,739,0
|
| 908 |
+
TINY.US,D,20251022,000000,50.72,51.3991,50.72,51.3991,332,0
|
| 909 |
+
TINY.US,D,20251029,000000,54.47,54.475,54.2059,54.2059,1323,0
|
| 910 |
+
TINY.US,D,20251030,000000,54.49,54.49,53.3917,53.3917,2296,0
|
| 911 |
+
TINY.US,D,20251031,000000,53.64,53.78,53.296,53.4827,1103,0
|
| 912 |
+
TINY.US,D,20251103,000000,53.55,53.7344,53.55,53.7344,716,0
|
| 913 |
+
TINY.US,D,20251104,000000,54.24,54.5,52.265,52.2655,1307,0
|
| 914 |
+
TINY.US,D,20251105,000000,51.728,52.33,51.728,51.9657,320,0
|
| 915 |
+
TINY.US,D,20251106,000000,50.52,53.2,50.52,50.9451,461,0
|
| 916 |
+
TINY.US,D,20251107,000000,49.7701,50.77,49.7701,50.77,705,0
|
| 917 |
+
TINY.US,D,20251110,000000,52.15,52.691,52.15,52.691,836,0
|
| 918 |
+
TINY.US,D,20251114,000000,50.04,50.1181,50.04,50.1181,358,0
|
| 919 |
+
TINY.US,D,20251117,000000,49.8,49.8,49.3028,49.3028,339,0
|
| 920 |
+
TINY.US,D,20251118,000000,48.79,48.79,48.5885,48.5885,671,0
|
| 921 |
+
TINY.US,D,20251124,000000,49.05,49.9771,46.75,49.9771,703,0
|
| 922 |
+
TINY.US,D,20251125,000000,50.17,50.873,50.17,50.873,1468,0
|
| 923 |
+
TINY.US,D,20251128,000000,51.7,51.726,51.7,51.726,146,0
|
| 924 |
+
TINY.US,D,20251208,000000,54.14,54.14,53.68,53.9006,350,0
|
| 925 |
+
TINY.US,D,20251210,000000,54.3,55.1522,54.3,55.1522,722,0
|
| 926 |
+
TINY.US,D,20251211,000000,54.5,54.7803,54.48,54.7803,692,0
|
| 927 |
+
TINY.US,D,20251215,000000,52.83,52.85,52.68,52.7848,841,0
|
| 928 |
+
TINY.US,D,20251217,000000,51,51.52,50.7961,50.7961,386,0
|
| 929 |
+
TINY.US,D,20251219,000000,52.305,52.34,52.2877,52.2877,707,0
|
| 930 |
+
TINY.US,D,20251226,000000,54.37,54.37,54.0039,54.0039,423,0
|
| 931 |
+
TINY.US,D,20251231,000000,53.78,53.78,52.81,53.226,1076,0
|
| 932 |
+
TINY.US,D,20260102,000000,54.83,55.4036,54.83,55.4036,184,0
|
| 933 |
+
TINY.US,D,20260105,000000,57.098,57.23,57.02,57.1507,1174,0
|
| 934 |
+
TINY.US,D,20260107,000000,57.85,58.3322,57.85,58.3322,245,0
|
| 935 |
+
TINY.US,D,20260112,000000,60.08,61.55,60.08,60.4214,1984,0
|
| 936 |
+
TINY.US,D,20260113,000000,60.6,60.6,60.255,60.2651,812,0
|
| 937 |
+
TINY.US,D,20260114,000000,60.535,60.535,60.2045,60.2045,445,0
|
| 938 |
+
TINY.US,D,20260115,000000,64.75,65.41,61.9856,61.9856,5869,0
|
| 939 |
+
TINY.US,D,20260116,000000,62.735,62.8065,62.4062,62.4062,1361,0
|
| 940 |
+
TINY.US,D,20260120,000000,62.4,62.4,61.03,61.5506,1916,0
|
| 941 |
+
TINY.US,D,20260121,000000,61.96,63.3217,61.96,63.3217,2085,0
|
| 942 |
+
TINY.US,D,20260123,000000,62.75,63.0322,62.7193,62.7193,1178,0
|
| 943 |
+
TINY.US,D,20260126,000000,62.71,63.57,62.4612,62.4612,3389,0
|
| 944 |
+
TINY.US,D,20260127,000000,64.22,64.39,64.1957,64.1957,1009,0
|
| 945 |
+
TINY.US,D,20260128,000000,64.5846,65.04,64.5846,64.7198,1112,0
|
| 946 |
+
TINY.US,D,20260129,000000,63.75,64.94,63.75,64.7082,796,0
|
| 947 |
+
TINY.US,D,20260130,000000,64.235,64.235,63.2995,63.2995,703,0
|
| 948 |
+
TINY.US,D,20260202,000000,63.74,64.86,63.43,63.6753,1801,0
|
| 949 |
+
TINY.US,D,20260203,000000,63.795,63.795,63.1231,63.1231,823,0
|
| 950 |
+
TINY.US,D,20260204,000000,63.93,63.93,60.59,61.5954,3189,0
|
| 951 |
+
TINY.US,D,20260205,000000,61.47,61.47,60.8259,60.8259,650,0
|
| 952 |
+
TINY.US,D,20260206,000000,62.95,64.8299,62.95,64.4975,1503,0
|
| 953 |
+
TINY.US,D,20260209,000000,64.44,65.11,62.99,64.8483,1449,0
|
| 954 |
+
TINY.US,D,20260210,000000,66.01,66.67,65.6376,65.6376,3592,0
|
| 955 |
+
TINY.US,D,20260211,000000,67.5604,68.41,66.8105,67.9269,5564,0
|
| 956 |
+
TINY.US,D,20260212,000000,67.9,68.78,64,65.3844,4823,0
|
| 957 |
+
TINY.US,D,20260213,000000,67,67.1,65,66.829,3868,0
|
| 958 |
+
TINY.US,D,20260217,000000,65.0577,66.439,64.04,66.0428,2395,0
|
| 959 |
+
TINY.US,D,20260218,000000,66.23,67.26,65.0101,65.0101,3512,0
|
daily/us/nyse etfs/2/tmdv.us.txt
ADDED
|
@@ -0,0 +1,1375 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
TMDV.US,D,20191108,000000,37.3655,37.3655,37.2907,37.3271,1330.175038494,0
|
| 3 |
+
TMDV.US,D,20191111,000000,37.3743,37.3743,37.2711,37.2711,4089.1695946363,0
|
| 4 |
+
TMDV.US,D,20191112,000000,37.3271,37.3468,37.2426,37.2426,3864.4228947072,0
|
| 5 |
+
TMDV.US,D,20191113,000000,37.2249,37.2249,37.1787,37.1964,381.357522504,0
|
| 6 |
+
TMDV.US,D,20191114,000000,37.3084,37.3084,37.1875,37.2396,5086.8008735067,0
|
| 7 |
+
TMDV.US,D,20191115,000000,37.3084,37.3538,37.2367,37.3538,2001.364278101,0
|
| 8 |
+
TMDV.US,D,20191118,000000,37.3743,37.3743,37.2711,37.2711,4129.84773037,0
|
| 9 |
+
TMDV.US,D,20191119,000000,37.3094,37.3301,37.3094,37.3301,3289.8442274679,0
|
| 10 |
+
TMDV.US,D,20191120,000000,37.4304,37.4304,37.3056,37.3056,962.03791010343,0
|
| 11 |
+
TMDV.US,D,20191121,000000,37.1403,37.1875,37.1403,37.1718,2786.4522977626,0
|
| 12 |
+
TMDV.US,D,20191122,000000,37.2337,37.2515,37.1875,37.2515,1912.8893328801,0
|
| 13 |
+
TMDV.US,D,20191125,000000,37.3655,37.5239,37.3655,37.5239,2113.2291513688,0
|
| 14 |
+
TMDV.US,D,20191126,000000,37.6497,37.6831,37.6261,37.6802,866.44429112909,0
|
| 15 |
+
TMDV.US,D,20191127,000000,37.7382,37.8228,37.7382,37.8228,656.95189210023,0
|
| 16 |
+
TMDV.US,D,20191129,000000,37.7205,37.7205,37.5848,37.5848,865.42733773575,0
|
| 17 |
+
TMDV.US,D,20191202,000000,37.4628,37.4628,37.3763,37.3763,983.39393136366,0
|
| 18 |
+
TMDV.US,D,20191203,000000,37.0115,37.1925,37.0115,37.1925,3300.0137614013,0
|
| 19 |
+
TMDV.US,D,20191204,000000,37.5336,37.57,37.4648,37.4648,7988.1689047172,0
|
| 20 |
+
TMDV.US,D,20191205,000000,37.5426,37.6261,37.5326,37.5927,2164.076821036,0
|
| 21 |
+
TMDV.US,D,20191206,000000,38.0293,38.0293,37.9614,37.9614,1803.0583663989,0
|
| 22 |
+
TMDV.US,D,20191209,000000,37.9172,37.9349,37.9172,37.9172,1111.530058925,0
|
| 23 |
+
TMDV.US,D,20191210,000000,37.8415,37.926,37.7844,37.7923,3285.7764138945,0
|
| 24 |
+
TMDV.US,D,20191211,000000,37.9133,37.9998,37.8709,37.9437,3132.2164514995,0
|
| 25 |
+
TMDV.US,D,20191212,000000,38.2702,38.2702,38.2073,38.223,535.93443829229,0
|
| 26 |
+
TMDV.US,D,20191213,000000,38.2801,38.2801,38.0096,38.0372,2976.6225823179,0
|
| 27 |
+
TMDV.US,D,20191216,000000,38.2289,38.2801,38.223,38.226,1591.5320605834,0
|
| 28 |
+
TMDV.US,D,20191217,000000,38.2997,38.2997,38.2417,38.2614,1607.8033148769,0
|
| 29 |
+
TMDV.US,D,20191218,000000,38.2073,38.2604,38.1974,38.2505,1788.8210188921,0
|
| 30 |
+
TMDV.US,D,20191219,000000,38.401,38.401,38.346,38.3547,2969.5039085645,0
|
| 31 |
+
TMDV.US,D,20191220,000000,38.5613,38.6163,38.5613,38.5672,1330.175038494,0
|
| 32 |
+
TMDV.US,D,20191223,000000,38.4394,38.4502,38.4039,38.4502,522.71404417882,0
|
| 33 |
+
TMDV.US,D,20191224,000000,38.4492,38.4492,38.4245,38.4245,190.17028455533,0
|
| 34 |
+
TMDV.US,D,20191226,000000,38.3824,38.4865,38.3824,38.4796,399.6626835842,0
|
| 35 |
+
TMDV.US,D,20191227,000000,38.5052,38.5632,38.5052,38.5632,569.49390027264,0
|
| 36 |
+
TMDV.US,D,20191230,000000,38.5613,38.5613,38.5052,38.5052,1261.0222077466,0
|
| 37 |
+
TMDV.US,D,20191231,000000,38.5475,38.571,38.5475,38.571,370.17103517722,0
|
| 38 |
+
TMDV.US,D,20200102,000000,38.4197,38.4629,38.4197,38.4629,150.50910221491,0
|
| 39 |
+
TMDV.US,D,20200103,000000,38.3144,38.3144,38.3144,38.3144,99.661432547713,0
|
| 40 |
+
TMDV.US,D,20200106,000000,38.2505,38.2554,38.2505,38.2554,342.71329355693,0
|
| 41 |
+
TMDV.US,D,20200107,000000,38.0539,38.0539,38.0539,38.0539,36.610322160384,0
|
| 42 |
+
TMDV.US,D,20200108,000000,38.0332,38.1305,38.0096,38.0893,1689.1595863444,0
|
| 43 |
+
TMDV.US,D,20200109,000000,38.1492,38.2289,38.1492,38.2289,543.0531120457,0
|
| 44 |
+
TMDV.US,D,20200110,000000,38.1542,38.1542,38.1542,38.1542,5.08476696672,0
|
| 45 |
+
TMDV.US,D,20200113,000000,38.4767,38.4767,38.4767,38.4767,198.30591170208,0
|
| 46 |
+
TMDV.US,D,20200114,000000,38.4589,38.4599,38.4315,38.4315,544.07006543904,0
|
| 47 |
+
TMDV.US,D,20200115,000000,38.6261,38.6261,38.5318,38.5318,823.73224860865,0
|
| 48 |
+
TMDV.US,D,20200116,000000,38.8326,38.8583,38.8326,38.8583,215.59411938893,0
|
| 49 |
+
TMDV.US,D,20200117,000000,38.9251,38.9753,38.9251,38.9753,289.83171710304,0
|
| 50 |
+
TMDV.US,D,20200121,000000,38.8091,38.8091,38.8091,38.8091,264.40788226944,0
|
| 51 |
+
TMDV.US,D,20200122,000000,38.983,38.991,38.8641,38.8641,729.15558302765,0
|
| 52 |
+
TMDV.US,D,20200123,000000,38.693,38.8563,38.5976,38.8563,2097.9748504687,0
|
| 53 |
+
TMDV.US,D,20200124,000000,38.5878,38.6006,38.5878,38.6006,708.81651516077,0
|
| 54 |
+
TMDV.US,D,20200127,000000,38.3547,38.3547,38.2633,38.2633,781.0202060882,0
|
| 55 |
+
TMDV.US,D,20200128,000000,38.5052,38.5052,38.4207,38.4207,188.13637776864,0
|
| 56 |
+
TMDV.US,D,20200129,000000,38.1876,38.1876,38.1876,38.1876,238.98404743584,0
|
| 57 |
+
TMDV.US,D,20200130,000000,38.0283,38.3754,38.0283,38.3754,663.05361246029,0
|
| 58 |
+
TMDV.US,D,20200131,000000,37.7205,37.7294,37.7147,37.7294,1820.3465740858,0
|
| 59 |
+
TMDV.US,D,20200203,000000,38.0558,38.0558,37.9604,37.9604,1389.1583353079,0
|
| 60 |
+
TMDV.US,D,20200204,000000,38.5062,38.5062,38.3527,38.3527,1114.580919105,0
|
| 61 |
+
TMDV.US,D,20200205,000000,38.8169,38.8169,38.8169,38.8169,31.525555193664,0
|
| 62 |
+
TMDV.US,D,20200206,000000,38.7588,38.7588,38.6891,38.6891,247.11967458259,0
|
| 63 |
+
TMDV.US,D,20200207,000000,38.4767,38.4767,38.341,38.341,902.03765989614,0
|
| 64 |
+
TMDV.US,D,20200210,000000,38.4108,38.4138,38.3183,38.4138,787.12192644826,0
|
| 65 |
+
TMDV.US,D,20200211,000000,38.6261,38.6261,38.5524,38.5524,2424.4168897321,0
|
| 66 |
+
TMDV.US,D,20200212,000000,38.6065,38.697,38.6065,38.697,439.32386592461,0
|
| 67 |
+
TMDV.US,D,20200213,000000,38.6448,38.7845,38.6261,38.7708,437.28995913792,0
|
| 68 |
+
TMDV.US,D,20200214,000000,38.8129,38.8129,38.8129,38.8129,36.610322160384,0
|
| 69 |
+
TMDV.US,D,20200218,000000,38.6842,38.6842,38.6842,38.6842,220.67888635565,0
|
| 70 |
+
TMDV.US,D,20200219,000000,38.7117,38.7117,38.6271,38.6271,987.46174493703,0
|
| 71 |
+
TMDV.US,D,20200220,000000,38.515,38.692,38.3193,38.5907,697.63002783399,0
|
| 72 |
+
TMDV.US,D,20200221,000000,38.2702,38.2977,38.2702,38.2977,227.79756010906,0
|
| 73 |
+
TMDV.US,D,20200224,000000,37.4648,37.6143,37.4117,37.4117,1001.6990924438,0
|
| 74 |
+
TMDV.US,D,20200225,000000,37.3626,37.3626,36.339,36.339,1095.2588046315,0
|
| 75 |
+
TMDV.US,D,20200226,000000,36.6557,36.7509,36.0548,36.0548,4043.4066919358,0
|
| 76 |
+
TMDV.US,D,20200227,000000,35.3133,35.9122,34.7588,34.7588,1697.2952134911,0
|
| 77 |
+
TMDV.US,D,20200228,000000,33.1057,33.741,33.1057,33.6113,33909.293947662,0
|
| 78 |
+
TMDV.US,D,20200302,000000,35.2297,35.2297,35.2297,35.2297,176.94989044186,0
|
| 79 |
+
TMDV.US,D,20200303,000000,35.0901,35.0999,34.5276,34.5877,2754.9267425689,0
|
| 80 |
+
TMDV.US,D,20200304,000000,35.2582,35.9653,35.1806,35.9653,917.2919607963,0
|
| 81 |
+
TMDV.US,D,20200305,000000,34.6594,34.8285,34.6594,34.8285,394.57791661748,0
|
| 82 |
+
TMDV.US,D,20200306,000000,34.3231,34.6663,34.3231,34.6663,283.72999674298,0
|
| 83 |
+
TMDV.US,D,20200309,000000,32.8815,32.8815,32.4528,32.4528,461.69684057818,0
|
| 84 |
+
TMDV.US,D,20200310,000000,32.7488,33.4459,32.0654,33.4459,1281.3612756134,0
|
| 85 |
+
TMDV.US,D,20200311,000000,32.3477,32.3477,31.4588,31.8275,2386.7896141784,0
|
| 86 |
+
TMDV.US,D,20200312,000000,30.792,30.792,28.8676,28.9344,640.68063780672,0
|
| 87 |
+
TMDV.US,D,20200313,000000,30.2699,30.8235,29.5038,30.8235,600.00250207296,0
|
| 88 |
+
TMDV.US,D,20200316,000000,29.1015,29.1015,28.0691,28.0691,864.41038434241,0
|
| 89 |
+
TMDV.US,D,20200317,000000,29.4281,30.6936,29.4281,30.6936,4606.7988718484,0
|
| 90 |
+
TMDV.US,D,20200318,000000,29.6247,29.6247,28.9984,28.9984,906.10547346951,0
|
| 91 |
+
TMDV.US,D,20200319,000000,29.022,29.1783,29.022,29.1626,780.00325269485,0
|
| 92 |
+
TMDV.US,D,20200320,000000,29.1656,29.1656,27.1723,27.1723,942.7157956299,0
|
| 93 |
+
TMDV.US,D,20200323,000000,26.8429,26.8429,25.5823,25.951,597.96859528628,0
|
| 94 |
+
TMDV.US,D,20200324,000000,27.0848,28.0475,26.9206,28.0475,1532.5487637694,0
|
| 95 |
+
TMDV.US,D,20200325,000000,28.4201,28.9659,28.3818,28.3818,397.62877679751,0
|
| 96 |
+
TMDV.US,D,20200326,000000,28.8617,30.0575,28.8617,30.0575,551.18873919245,0
|
| 97 |
+
TMDV.US,D,20200327,000000,29.0997,29.2501,29.023,29.2501,1337.2937122474,0
|
| 98 |
+
TMDV.US,D,20200330,000000,30.3062,30.4616,30.3062,30.4616,382.37447589735,0
|
| 99 |
+
TMDV.US,D,20200331,000000,30.4635,30.4635,29.9513,29.9513,346.78110713031,0
|
| 100 |
+
TMDV.US,D,20200401,000000,28.5736,28.5736,28.5736,28.5736,104.74619951443,0
|
| 101 |
+
TMDV.US,D,20200402,000000,29.2412,29.2412,29.2412,29.2412,127.119174168,0
|
| 102 |
+
TMDV.US,D,20200403,000000,29.3444,29.3444,28.8086,28.8086,303.05211121651,0
|
| 103 |
+
TMDV.US,D,20200406,000000,29.9503,31.5944,29.9503,30.7988,13181.749884525,0
|
| 104 |
+
TMDV.US,D,20200407,000000,31.0673,31.1086,30.8402,30.8402,661.01970567361,0
|
| 105 |
+
TMDV.US,D,20200408,000000,31.4615,31.8146,31.4615,31.8146,123.05136059462,0
|
| 106 |
+
TMDV.US,D,20200409,000000,32.6101,32.6101,32.6101,32.6101,3.050860180032,0
|
| 107 |
+
TMDV.US,D,20200413,000000,31.7271,31.905,31.7183,31.905,530.84967132557,0
|
| 108 |
+
TMDV.US,D,20200414,000000,32.319,32.6987,32.3093,32.6987,1614.9219886303,0
|
| 109 |
+
TMDV.US,D,20200415,000000,31.6514,31.6514,31.4989,31.4989,586.78210795949,0
|
| 110 |
+
TMDV.US,D,20200416,000000,31.7192,31.7192,31.7192,31.7192,83.390178254209,0
|
| 111 |
+
TMDV.US,D,20200417,000000,32.6977,32.8137,32.5177,32.8137,756.61332464794,0
|
| 112 |
+
TMDV.US,D,20200420,000000,32.0565,32.0565,32.0565,32.0565,70.169784140737,0
|
| 113 |
+
TMDV.US,D,20200421,000000,31.5099,31.5099,31.3722,31.3722,424.06956502445,0
|
| 114 |
+
TMDV.US,D,20200422,000000,31.6897,31.7822,31.6897,31.7822,552.2056925858,0
|
| 115 |
+
TMDV.US,D,20200423,000000,31.6475,31.6475,31.6475,31.6475,1.016953393344,0
|
| 116 |
+
TMDV.US,D,20200424,000000,31.6131,31.9906,31.6042,31.9906,829.83396896871,0
|
| 117 |
+
TMDV.US,D,20200427,000000,32.3948,32.8226,32.3948,32.8226,558.30741294586,0
|
| 118 |
+
TMDV.US,D,20200428,000000,33.1107,33.1107,33.0999,33.0999,226.78060671571,0
|
| 119 |
+
TMDV.US,D,20200429,000000,33.8138,33.8138,33.8138,33.8138,97.627525761025,0
|
| 120 |
+
TMDV.US,D,20200430,000000,33.1392,33.149,32.9623,32.9623,1826.4482944458,0
|
| 121 |
+
TMDV.US,D,20200501,000000,31.911,31.911,31.911,31.911,115.93268684122,0
|
| 122 |
+
TMDV.US,D,20200504,000000,32.0861,32.0861,32.0083,32.0083,644.7484513801,0
|
| 123 |
+
TMDV.US,D,20200505,000000,32.1736,32.1736,32.1736,32.1736,6.101720360064,0
|
| 124 |
+
TMDV.US,D,20200506,000000,31.6524,31.6524,31.6524,31.6524,17.288207686848,0
|
| 125 |
+
TMDV.US,D,20200507,000000,32.1686,32.1686,31.8677,31.8677,546.10397222573,0
|
| 126 |
+
TMDV.US,D,20200508,000000,32.5,32.7458,32.5,32.7458,1675.9391922309,0
|
| 127 |
+
TMDV.US,D,20200511,000000,32.6593,32.6593,32.6259,32.6259,622.37547672653,0
|
| 128 |
+
TMDV.US,D,20200512,000000,32.4292,32.4292,31.7851,31.7851,1207.1236778993,0
|
| 129 |
+
TMDV.US,D,20200513,000000,31.2,31.4615,30.8225,30.9552,1373.9040344078,0
|
| 130 |
+
TMDV.US,D,20200514,000000,31.0712,31.0712,31.0712,31.0712,103.72924612109,0
|
| 131 |
+
TMDV.US,D,20200515,000000,31.086,31.2847,31.0487,31.2847,558.30741294586,0
|
| 132 |
+
TMDV.US,D,20200518,000000,31.5944,32.7862,31.5944,32.7615,3277.6407867477,0
|
| 133 |
+
TMDV.US,D,20200519,000000,32.4518,32.4518,32.2473,32.2473,1288.4799493669,0
|
| 134 |
+
TMDV.US,D,20200520,000000,32.622,32.6848,32.622,32.6848,234.91623386247,0
|
| 135 |
+
TMDV.US,D,20200521,000000,32.6564,32.6564,32.6564,32.6564,56.949390027264,0
|
| 136 |
+
TMDV.US,D,20200522,000000,32.6603,32.6603,32.6603,32.6603,51.864623060544,0
|
| 137 |
+
TMDV.US,D,20200526,000000,33.5542,33.7429,33.503,33.503,3598.9980590444,0
|
| 138 |
+
TMDV.US,D,20200527,000000,34.0911,34.2287,33.8265,34.2287,2254.5856730437,0
|
| 139 |
+
TMDV.US,D,20200528,000000,34.4598,34.4598,34.2042,34.2042,484.06981523175,0
|
| 140 |
+
TMDV.US,D,20200529,000000,33.912,34.1855,33.7901,34.1855,883.73249881594,0
|
| 141 |
+
TMDV.US,D,20200601,000000,34.2513,34.3821,34.2513,34.2799,1090.1740376648,0
|
| 142 |
+
TMDV.US,D,20200602,000000,34.5433,34.5433,34.4872,34.5413,697.63002783399,0
|
| 143 |
+
TMDV.US,D,20200603,000000,35.3428,35.4677,35.333,35.3437,3049.8432266387,0
|
| 144 |
+
TMDV.US,D,20200604,000000,35.2023,35.273,35.042,35.273,946.78360920327,0
|
| 145 |
+
TMDV.US,D,20200605,000000,36.5886,36.5886,36.2839,36.2839,1548.8200180629,0
|
| 146 |
+
TMDV.US,D,20200608,000000,36.5789,36.7854,36.5789,36.7696,1838.651735166,0
|
| 147 |
+
TMDV.US,D,20200609,000000,36.2209,36.2209,36.217,36.217,378.30666232397,0
|
| 148 |
+
TMDV.US,D,20200610,000000,35.8433,35.8433,35.628,35.628,457.6290270048,0
|
| 149 |
+
TMDV.US,D,20200611,000000,34.7224,34.7224,33.4824,33.4824,1282.3782290068,0
|
| 150 |
+
TMDV.US,D,20200612,000000,33.8502,33.8502,33.8502,33.8502,68.135877354049,0
|
| 151 |
+
TMDV.US,D,20200615,000000,33.682,34.1923,33.682,34.1923,506.44278988532,0
|
| 152 |
+
TMDV.US,D,20200616,000000,35.2691,35.2691,34.7548,34.7548,429.15433199117,0
|
| 153 |
+
TMDV.US,D,20200617,000000,34.6466,34.6466,34.5896,34.5896,161.6955895417,0
|
| 154 |
+
TMDV.US,D,20200618,000000,34.566,34.6466,34.566,34.566,124.06831398797,0
|
| 155 |
+
TMDV.US,D,20200619,000000,34.8816,34.8816,34.3713,34.3713,259.32311530272,0
|
| 156 |
+
TMDV.US,D,20200622,000000,34.1766,34.2837,34.1766,34.2837,320.34031890336,0
|
| 157 |
+
TMDV.US,D,20200623,000000,34.7794,34.7794,34.2523,34.2523,462.71379397152,0
|
| 158 |
+
TMDV.US,D,20200624,000000,33.3938,33.5777,33.3801,33.3801,880.68163863591,0
|
| 159 |
+
TMDV.US,D,20200625,000000,33.2759,33.6781,33.2759,33.6781,563.39217991258,0
|
| 160 |
+
TMDV.US,D,20200626,000000,33.3801,33.3801,33.0301,33.0301,143.39042846151,0
|
| 161 |
+
TMDV.US,D,20200629,000000,33.8512,33.8512,33.8512,33.8512,223.72974653568,0
|
| 162 |
+
TMDV.US,D,20200630,000000,34.0418,34.4274,34.0418,34.4274,962.03791010343,0
|
| 163 |
+
TMDV.US,D,20200701,000000,34.4116,34.4116,34.1441,34.1441,218.64497956896,0
|
| 164 |
+
TMDV.US,D,20200702,000000,34.3339,34.3339,34.3339,34.3339,113.89878005453,0
|
| 165 |
+
TMDV.US,D,20200706,000000,34.6044,34.6044,34.6044,34.6044,48.813762880512,0
|
| 166 |
+
TMDV.US,D,20200707,000000,34.3752,34.3752,34.2416,34.2416,228.8145135024,0
|
| 167 |
+
TMDV.US,D,20200708,000000,34.1933,34.1933,34.1835,34.1835,397.62877679751,0
|
| 168 |
+
TMDV.US,D,20200709,000000,33.4302,33.5906,33.4302,33.5906,1284.4121357935,0
|
| 169 |
+
TMDV.US,D,20200710,000000,34.211,34.211,34.211,34.211,29.491648406976,0
|
| 170 |
+
TMDV.US,D,20200713,000000,34.6152,34.6152,34.2257,34.2257,265.42483566279,0
|
| 171 |
+
TMDV.US,D,20200714,000000,34.1255,34.7401,34.1255,34.7401,325.42508587008,0
|
| 172 |
+
TMDV.US,D,20200715,000000,35.2848,35.3074,35.2749,35.3074,2473.2306526126,0
|
| 173 |
+
TMDV.US,D,20200716,000000,35.3045,35.3949,35.3045,35.3949,444.40863289133,0
|
| 174 |
+
TMDV.US,D,20200717,000000,35.5179,35.5179,35.5179,35.5179,27.457741620288,0
|
| 175 |
+
TMDV.US,D,20200720,000000,35.0173,35.0665,35.0173,35.0665,154.57691578829,0
|
| 176 |
+
TMDV.US,D,20200721,000000,35.5011,35.51,35.4874,35.4874,3188.1488881335,0
|
| 177 |
+
TMDV.US,D,20200722,000000,35.5877,35.7421,35.5877,35.7421,1186.7846100325,0
|
| 178 |
+
TMDV.US,D,20200723,000000,35.8246,35.9181,35.8246,35.9181,397.62877679751,0
|
| 179 |
+
TMDV.US,D,20200724,000000,35.7204,35.7204,35.7204,35.7204,3.050860180032,0
|
| 180 |
+
TMDV.US,D,20200727,000000,35.7675,35.8384,35.7441,35.8384,836.95264272212,0
|
| 181 |
+
TMDV.US,D,20200728,000000,35.7027,35.7027,35.7027,35.7027,61.01720360064,0
|
| 182 |
+
TMDV.US,D,20200729,000000,36.1738,36.1738,36.1,36.1,1167.4624955589,0
|
| 183 |
+
TMDV.US,D,20200730,000000,35.6663,35.6663,35.6663,35.6663,56.949390027264,0
|
| 184 |
+
TMDV.US,D,20200731,000000,35.5021,35.5021,35.5021,35.5021,9.1525805400961,0
|
| 185 |
+
TMDV.US,D,20200803,000000,35.689,35.689,35.689,35.689,8.1356271467521,0
|
| 186 |
+
TMDV.US,D,20200804,000000,35.7164,35.7164,35.7164,35.7164,138.30566149479,0
|
| 187 |
+
TMDV.US,D,20200805,000000,36.0439,36.0439,36.0439,36.0439,51.864623060544,0
|
| 188 |
+
TMDV.US,D,20200806,000000,36.0243,36.0243,36.0243,36.0243,28.474695013632,0
|
| 189 |
+
TMDV.US,D,20200807,000000,36.2426,36.747,36.2426,36.747,551.18873919245,0
|
| 190 |
+
TMDV.US,D,20200810,000000,37.159,37.159,37.159,37.159,51.864623060544,0
|
| 191 |
+
TMDV.US,D,20200811,000000,37.5583,37.5583,37.1276,37.1276,2275.9416943039,0
|
| 192 |
+
TMDV.US,D,20200812,000000,37.4393,37.4393,37.4393,37.4393,1.016953393344,0
|
| 193 |
+
TMDV.US,D,20200813,000000,37.2112,37.2112,37.2112,37.2112,4.067813573376,0
|
| 194 |
+
TMDV.US,D,20200814,000000,37.2062,37.2319,37.2062,37.2319,323.39117908339,0
|
| 195 |
+
TMDV.US,D,20200817,000000,37.4059,37.4059,37.2563,37.2563,256.27225512269,0
|
| 196 |
+
TMDV.US,D,20200818,000000,37.1885,37.1885,37.0872,37.0872,520.68013739213,0
|
| 197 |
+
TMDV.US,D,20200819,000000,37.2937,37.3027,37.0381,37.0381,1361.7005936876,0
|
| 198 |
+
TMDV.US,D,20200820,000000,36.8482,36.8482,36.8482,36.8482,21.356021260224,0
|
| 199 |
+
TMDV.US,D,20200821,000000,36.7854,36.7854,36.7854,36.7854,4.067813573376,0
|
| 200 |
+
TMDV.US,D,20200824,000000,37.1029,37.2259,37.1029,37.2259,582.71429438612,0
|
| 201 |
+
TMDV.US,D,20200825,000000,37.0834,37.101,37.0834,37.101,263.3909288761,0
|
| 202 |
+
TMDV.US,D,20200826,000000,37.0174,37.0174,37.0174,37.0174,3.050860180032,0
|
| 203 |
+
TMDV.US,D,20200827,000000,37.34,37.34,37.2563,37.2563,261.35702208941,0
|
| 204 |
+
TMDV.US,D,20200828,000000,37.4157,37.4157,37.4157,37.4157,22.372974653568,0
|
| 205 |
+
TMDV.US,D,20200831,000000,37.2259,37.2259,37.1689,37.1689,326.44203926343,0
|
| 206 |
+
TMDV.US,D,20200901,000000,37.1649,37.1649,37.1649,37.1649,17.288207686848,0
|
| 207 |
+
TMDV.US,D,20200902,000000,37.5484,37.869,37.5484,37.869,361.01845463712,0
|
| 208 |
+
TMDV.US,D,20200903,000000,37.7746,37.7746,37.1364,37.1364,532.88357811226,0
|
| 209 |
+
TMDV.US,D,20200904,000000,37.1069,37.1069,37.1069,37.1069,81.356271467521,0
|
| 210 |
+
TMDV.US,D,20200908,000000,36.6006,36.63,36.3999,36.3999,501.3580229186,0
|
| 211 |
+
TMDV.US,D,20200909,000000,37.0834,37.0931,36.8956,36.8956,2251.5348128636,0
|
| 212 |
+
TMDV.US,D,20200910,000000,36.4648,36.4648,36.4648,36.4648,163.72949632839,0
|
| 213 |
+
TMDV.US,D,20200911,000000,36.4963,36.5829,36.4963,36.5169,369.15408178387,0
|
| 214 |
+
TMDV.US,D,20200914,000000,36.9918,36.9918,36.9703,36.9703,138.30566149479,0
|
| 215 |
+
TMDV.US,D,20200915,000000,36.8542,36.8542,36.8542,36.8542,44.745949307136,0
|
| 216 |
+
TMDV.US,D,20200916,000000,37.1885,37.1885,36.9801,36.9801,141.35652167482,0
|
| 217 |
+
TMDV.US,D,20200917,000000,36.8659,36.8956,36.8375,36.8956,1849.8382224928,0
|
| 218 |
+
TMDV.US,D,20200918,000000,36.6203,36.6203,36.5799,36.5799,329.49289944346,0
|
| 219 |
+
TMDV.US,D,20200921,000000,35.628,35.628,35.628,35.628,55.93243663392,0
|
| 220 |
+
TMDV.US,D,20200922,000000,35.568,35.746,35.568,35.746,2958.3174212377,0
|
| 221 |
+
TMDV.US,D,20200923,000000,35.691,35.691,35.0744,35.0744,1664.7527049041,0
|
| 222 |
+
TMDV.US,D,20200924,000000,35.338,35.3477,35.1953,35.2819,14166.160769282,0
|
| 223 |
+
TMDV.US,D,20200925,000000,35.569,35.569,35.569,35.569,2.033906786688,0
|
| 224 |
+
TMDV.US,D,20200928,000000,36.2456,36.2456,36.1079,36.1079,894.91898614273,0
|
| 225 |
+
TMDV.US,D,20200929,000000,36.0813,36.0813,35.7097,35.8493,514.57841703207,0
|
| 226 |
+
TMDV.US,D,20200930,000000,35.8246,36.3487,35.8246,36.1413,1133.9030335786,0
|
| 227 |
+
TMDV.US,D,20201001,000000,35.9967,36.0902,35.9967,36.0902,504.40888309863,0
|
| 228 |
+
TMDV.US,D,20201002,000000,36.4245,36.4245,36.4245,36.4245,16.271254293504,0
|
| 229 |
+
TMDV.US,D,20201005,000000,36.9162,36.9162,36.9162,36.9162,116.94964023456,0
|
| 230 |
+
TMDV.US,D,20201006,000000,36.7961,36.7961,36.7961,36.7961,38.644228947072,0
|
| 231 |
+
TMDV.US,D,20201007,000000,37.1492,37.279,37.0814,37.279,306.10297139655,0
|
| 232 |
+
TMDV.US,D,20201008,000000,37.865,37.865,37.865,37.865,76.271504500801,0
|
| 233 |
+
TMDV.US,D,20201009,000000,38.0921,38.0931,37.9644,37.9644,290.84867049639,0
|
| 234 |
+
TMDV.US,D,20201012,000000,38.3479,38.3479,38.3479,38.3479,19.322114473536,0
|
| 235 |
+
TMDV.US,D,20201013,000000,37.9811,37.9811,37.9811,37.9811,70.169784140737,0
|
| 236 |
+
TMDV.US,D,20201014,000000,37.8405,37.8405,37.8405,37.8405,49.830716273856,0
|
| 237 |
+
TMDV.US,D,20201015,000000,37.9516,37.9516,37.9516,37.9516,5.08476696672,0
|
| 238 |
+
TMDV.US,D,20201016,000000,38.048,38.048,38.048,38.048,45.76290270048,0
|
| 239 |
+
TMDV.US,D,20201019,000000,38.0352,38.0352,37.4805,37.4805,525.76490435885,0
|
| 240 |
+
TMDV.US,D,20201020,000000,37.7137,37.7137,37.7137,37.7137,2.033906786688,0
|
| 241 |
+
TMDV.US,D,20201021,000000,37.7304,37.7304,37.7304,37.7304,3.050860180032,0
|
| 242 |
+
TMDV.US,D,20201022,000000,37.8779,37.9771,37.8779,37.9771,1056.6145756844,0
|
| 243 |
+
TMDV.US,D,20201023,000000,38.1305,38.1305,38.1305,38.1305,43.728995913792,0
|
| 244 |
+
TMDV.US,D,20201026,000000,37.5022,37.5022,37.3822,37.4815,620.34156993984,0
|
| 245 |
+
TMDV.US,D,20201027,000000,37.0047,37.0047,37.0047,37.0047,30.50860180032,0
|
| 246 |
+
TMDV.US,D,20201028,000000,36.5385,36.5385,36.0104,36.0104,1845.7704089194,0
|
| 247 |
+
TMDV.US,D,20201029,000000,36.2269,36.2269,36.2269,36.2269,109.83096648115,0
|
| 248 |
+
TMDV.US,D,20201030,000000,35.8335,35.9112,35.8335,35.9112,423.05261163111,0
|
| 249 |
+
TMDV.US,D,20201102,000000,36.7235,36.8395,36.7235,36.8395,294.91648406976,0
|
| 250 |
+
TMDV.US,D,20201103,000000,37.6694,37.6694,37.6694,37.6694,81.356271467521,0
|
| 251 |
+
TMDV.US,D,20201104,000000,37.3017,37.3017,37.0951,37.0951,556.27350615917,0
|
| 252 |
+
TMDV.US,D,20201105,000000,37.9014,37.9014,37.7234,37.7234,480.00200165837,0
|
| 253 |
+
TMDV.US,D,20201106,000000,37.5957,37.6438,37.5957,37.6438,264.40788226944,0
|
| 254 |
+
TMDV.US,D,20201109,000000,38.9172,38.9172,38.9172,38.9172,42.712042520448,0
|
| 255 |
+
TMDV.US,D,20201110,000000,39.6173,39.7245,39.6173,39.7245,523.73099757216,0
|
| 256 |
+
TMDV.US,D,20201111,000000,39.4059,39.4404,39.4059,39.4404,114.91573344787,0
|
| 257 |
+
TMDV.US,D,20201112,000000,38.7727,38.7727,38.7727,38.7727,41.695089127104,0
|
| 258 |
+
TMDV.US,D,20201113,000000,39.4689,39.4689,39.4689,39.4689,47.796809487168,0
|
| 259 |
+
TMDV.US,D,20201116,000000,40.2566,40.2566,40.2566,40.2566,4.067813573376,0
|
| 260 |
+
TMDV.US,D,20201117,000000,39.7255,40.0471,39.7255,40.0471,148.47519542823,0
|
| 261 |
+
TMDV.US,D,20201118,000000,39.4886,39.4886,39.4886,39.4886,2.033906786688,0
|
| 262 |
+
TMDV.US,D,20201119,000000,39.4679,39.4679,39.4679,39.4679,343.73024695027,0
|
| 263 |
+
TMDV.US,D,20201120,000000,39.342,39.342,39.342,39.342,86.441038434241,0
|
| 264 |
+
TMDV.US,D,20201123,000000,39.5829,39.8081,39.5829,39.6814,675.25705318042,0
|
| 265 |
+
TMDV.US,D,20201124,000000,40.1306,40.4344,40.1306,40.4344,901.02070650279,0
|
| 266 |
+
TMDV.US,D,20201125,000000,40.0785,40.0785,40.0785,40.0785,12.203440720128,0
|
| 267 |
+
TMDV.US,D,20201127,000000,39.9507,39.9507,39.9507,39.9507,46.779856093824,0
|
| 268 |
+
TMDV.US,D,20201130,000000,39.4738,39.4738,39.3941,39.3941,1433.9042846151,0
|
| 269 |
+
TMDV.US,D,20201201,000000,39.6999,39.6999,39.6999,39.6999,165.76340311507,0
|
| 270 |
+
TMDV.US,D,20201202,000000,39.4836,39.5397,39.4315,39.5269,2649.1635896611,0
|
| 271 |
+
TMDV.US,D,20201203,000000,39.7412,39.7412,39.4983,39.4983,169.83121668845,0
|
| 272 |
+
TMDV.US,D,20201204,000000,39.9457,40.0884,39.9457,40.0884,392.54400983079,0
|
| 273 |
+
TMDV.US,D,20201207,000000,39.9881,40.0176,39.7629,39.8131,958.9870499234,0
|
| 274 |
+
TMDV.US,D,20201208,000000,39.9969,39.9969,39.9969,39.9969,12.203440720128,0
|
| 275 |
+
TMDV.US,D,20201209,000000,40.1788,40.1788,40.1788,40.1788,50.8476696672,0
|
| 276 |
+
TMDV.US,D,20201210,000000,39.8632,40.0805,39.8632,40.0805,400.67963697754,0
|
| 277 |
+
TMDV.US,D,20201211,000000,40.0884,40.0884,40.0884,40.0884,7.1186737534081,0
|
| 278 |
+
TMDV.US,D,20201214,000000,40.0077,40.0077,39.8327,39.8327,2452.8915847457,0
|
| 279 |
+
TMDV.US,D,20201215,000000,40.1316,40.4286,40.1316,40.3628,1483.7350008889,0
|
| 280 |
+
TMDV.US,D,20201216,000000,40.2083,40.2083,40.1985,40.1985,263.3909288761,0
|
| 281 |
+
TMDV.US,D,20201217,000000,40.3499,40.4689,40.3499,40.4689,2349.1623386247,0
|
| 282 |
+
TMDV.US,D,20201218,000000,40.4925,40.4925,40.1041,40.2753,2524.0783222798,0
|
| 283 |
+
TMDV.US,D,20201221,000000,39.7963,39.8632,39.3597,39.8042,936.61407526983,0
|
| 284 |
+
TMDV.US,D,20201222,000000,39.7265,39.7265,39.6871,39.6871,256.27225512269,0
|
| 285 |
+
TMDV.US,D,20201223,000000,40.0097,40.0097,39.8672,39.8672,2087.8053165352,0
|
| 286 |
+
TMDV.US,D,20201224,000000,39.9821,39.9821,39.9821,39.9821,3.050860180032,0
|
| 287 |
+
TMDV.US,D,20201228,000000,40.3952,40.3952,40.1926,40.225,1154.2421014454,0
|
| 288 |
+
TMDV.US,D,20201229,000000,39.9457,39.9606,39.9457,39.9457,80.339318074177,0
|
| 289 |
+
TMDV.US,D,20201230,000000,40.1159,40.2212,40.1159,40.1464,2350.179292018,0
|
| 290 |
+
TMDV.US,D,20201231,000000,40.4326,40.4326,40.4326,40.4326,8.1356271467521,0
|
| 291 |
+
TMDV.US,D,20210104,000000,39.6724,39.938,39.6724,39.8849,1639.3288700705,0
|
| 292 |
+
TMDV.US,D,20210105,000000,39.8749,40.2025,39.8749,40.1189,821.69834182196,0
|
| 293 |
+
TMDV.US,D,20210106,000000,40.1258,41.4415,40.1258,41.234,321.35727229671,0
|
| 294 |
+
TMDV.US,D,20210107,000000,41.1268,41.2437,41.1268,41.2437,591.86687492621,0
|
| 295 |
+
TMDV.US,D,20210108,000000,41.0186,41.0874,40.8062,41.0874,498.30716273856,0
|
| 296 |
+
TMDV.US,D,20210111,000000,40.9626,40.9626,40.9626,40.9626,409.83221751764,0
|
| 297 |
+
TMDV.US,D,20210112,000000,41.23,41.291,41.23,41.291,107.79705969446,0
|
| 298 |
+
TMDV.US,D,20210113,000000,41.1622,41.1622,41.0589,41.0677,3936.6265856347,0
|
| 299 |
+
TMDV.US,D,20210114,000000,41.23,41.23,41.051,41.051,1316.9546443805,0
|
| 300 |
+
TMDV.US,D,20210115,000000,40.8376,40.8376,40.8376,40.8376,156.61082257498,0
|
| 301 |
+
TMDV.US,D,20210119,000000,40.874,40.874,40.8436,40.8436,663.05361246029,0
|
| 302 |
+
TMDV.US,D,20210120,000000,41.1337,41.1337,40.9841,40.9841,414.91698448436,0
|
| 303 |
+
TMDV.US,D,20210121,000000,40.698,40.698,40.698,40.698,147.45824203488,0
|
| 304 |
+
TMDV.US,D,20210122,000000,40.6105,40.6813,40.577,40.6813,876.61382506253,0
|
| 305 |
+
TMDV.US,D,20210125,000000,40.7698,40.7728,40.7305,40.7728,840.00350290215,0
|
| 306 |
+
TMDV.US,D,20210126,000000,40.7796,40.9272,40.7796,40.9272,247.11967458259,0
|
| 307 |
+
TMDV.US,D,20210127,000000,40.2977,40.2977,40.2977,40.2977,188.13637776864,0
|
| 308 |
+
TMDV.US,D,20210128,000000,40.5289,40.5289,40.3833,40.3833,358.98454785043,0
|
| 309 |
+
TMDV.US,D,20210129,000000,39.7826,39.7826,39.7826,39.7826,27.457741620288,0
|
| 310 |
+
TMDV.US,D,20210201,000000,39.9861,40.0048,39.9861,40.0048,217.62802617562,0
|
| 311 |
+
TMDV.US,D,20210202,000000,40.2624,40.2624,40.2624,40.2624,51.864623060544,0
|
| 312 |
+
TMDV.US,D,20210203,000000,40.1002,40.2633,40.1002,40.2633,238.98404743584,0
|
| 313 |
+
TMDV.US,D,20210204,000000,40.587,40.5928,40.5653,40.5653,1025.0890204908,0
|
| 314 |
+
TMDV.US,D,20210205,000000,40.9714,40.9714,40.9714,40.9714,136.2717547081,0
|
| 315 |
+
TMDV.US,D,20210208,000000,41.4109,41.4109,41.4109,41.4109,75.254551107457,0
|
| 316 |
+
TMDV.US,D,20210209,000000,41.3353,41.4788,41.2988,41.4788,338.64547998355,0
|
| 317 |
+
TMDV.US,D,20210210,000000,41.5289,41.5289,41.5289,41.5289,142.37347506816,0
|
| 318 |
+
TMDV.US,D,20210211,000000,41.5388,41.5388,41.2969,41.466,656.95189210023,0
|
| 319 |
+
TMDV.US,D,20210212,000000,41.354,41.5653,41.354,41.5653,1050.5128553244,0
|
| 320 |
+
TMDV.US,D,20210216,000000,41.5466,41.5466,41.4778,41.4778,365.0862682105,0
|
| 321 |
+
TMDV.US,D,20210217,000000,41.4896,41.4896,41.4896,41.4896,7.1186737534081,0
|
| 322 |
+
TMDV.US,D,20210218,000000,41.3067,41.4109,41.3067,41.4109,261.35702208941,0
|
| 323 |
+
TMDV.US,D,20210219,000000,41.4051,41.4051,41.4051,41.4051,83.390178254209,0
|
| 324 |
+
TMDV.US,D,20210222,000000,41.4248,41.4248,41.4248,41.4248,164.74644972173,0
|
| 325 |
+
TMDV.US,D,20210223,000000,41.5339,41.5339,41.5339,41.5339,2.033906786688,0
|
| 326 |
+
TMDV.US,D,20210224,000000,41.6234,41.8957,41.6234,41.8957,910.17328704289,0
|
| 327 |
+
TMDV.US,D,20210225,000000,41.5752,41.5752,41.3225,41.3225,1422.7177972883,0
|
| 328 |
+
TMDV.US,D,20210226,000000,41.0383,41.0383,40.8445,40.8445,305.0860180032,0
|
| 329 |
+
TMDV.US,D,20210301,000000,41.4886,41.4886,41.4886,41.4886,91.525805400961,0
|
| 330 |
+
TMDV.US,D,20210302,000000,41.4315,41.4315,41.3667,41.3667,290.84867049639,0
|
| 331 |
+
TMDV.US,D,20210303,000000,41.5182,41.5182,41.4335,41.4335,778.98629930151,0
|
| 332 |
+
TMDV.US,D,20210304,000000,40.9606,40.9606,40.9016,40.9016,258.30616190938,0
|
| 333 |
+
TMDV.US,D,20210305,000000,41.3057,42.1868,41.3057,42.1868,300.00125103648,0
|
| 334 |
+
TMDV.US,D,20210308,000000,43.0354,43.0354,42.9607,42.9607,256.27225512269,0
|
| 335 |
+
TMDV.US,D,20210309,000000,42.6372,42.6372,42.6372,42.6372,113.89878005453,0
|
| 336 |
+
TMDV.US,D,20210310,000000,43.3885,43.3885,43.3885,43.3885,120.00050041459,0
|
| 337 |
+
TMDV.US,D,20210311,000000,43.2783,43.2783,43.2783,43.2783,43.728995913792,0
|
| 338 |
+
TMDV.US,D,20210312,000000,43.6067,43.8083,43.6067,43.8083,276.61132298957,0
|
| 339 |
+
TMDV.US,D,20210315,000000,43.8132,43.9716,43.8132,43.9716,509.49365006535,0
|
| 340 |
+
TMDV.US,D,20210316,000000,43.6027,43.7041,43.6027,43.7041,216.61107278227,0
|
| 341 |
+
TMDV.US,D,20210317,000000,43.6736,43.6736,43.6736,43.6736,77.288457894145,0
|
| 342 |
+
TMDV.US,D,20210318,000000,43.6598,43.7572,43.586,43.586,2517.9766019198,0
|
| 343 |
+
TMDV.US,D,20210319,000000,43.7277,43.7277,43.3855,43.5399,1494.9214882157,0
|
| 344 |
+
TMDV.US,D,20210322,000000,43.3244,43.3244,43.3244,43.3244,4.067813573376,0
|
| 345 |
+
TMDV.US,D,20210323,000000,43.2272,43.3728,43.0128,43.0128,2811.8761325962,0
|
| 346 |
+
TMDV.US,D,20210324,000000,43.2222,43.2222,43.2222,43.2222,25.4238348336,0
|
| 347 |
+
TMDV.US,D,20210325,000000,43.179,43.7965,43.179,43.7965,1170.513355739,0
|
| 348 |
+
TMDV.US,D,20210326,000000,44.2026,44.4898,44.1692,44.4898,3549.1673427706,0
|
| 349 |
+
TMDV.US,D,20210329,000000,44.4632,44.651,44.4632,44.5025,556.27350615917,0
|
| 350 |
+
TMDV.US,D,20210330,000000,44.3088,44.3088,44.3088,44.3088,14.237347506816,0
|
| 351 |
+
TMDV.US,D,20210331,000000,44.1996,44.1996,44.1996,44.1996,228.8145135024,0
|
| 352 |
+
TMDV.US,D,20210401,000000,43.9027,44.3275,43.9027,44.3255,1107.4622453516,0
|
| 353 |
+
TMDV.US,D,20210405,000000,44.8663,44.8663,44.8663,44.8663,62.034156993984,0
|
| 354 |
+
TMDV.US,D,20210406,000000,44.9362,44.9843,44.8791,44.8791,1116.6148258917,0
|
| 355 |
+
TMDV.US,D,20210407,000000,44.5793,44.5793,44.5763,44.5763,237.9670940425,0
|
| 356 |
+
TMDV.US,D,20210408,000000,44.5212,44.592,44.5212,44.592,379.32361571731,0
|
| 357 |
+
TMDV.US,D,20210409,000000,44.7945,44.7945,44.7945,44.7945,29.491648406976,0
|
| 358 |
+
TMDV.US,D,20210412,000000,45.0512,45.0512,45.0512,45.0512,21.356021260224,0
|
| 359 |
+
TMDV.US,D,20210413,000000,44.8389,44.8389,44.8045,44.8045,144.40738185485,0
|
| 360 |
+
TMDV.US,D,20210414,000000,44.9646,44.9746,44.9077,44.9077,705.76565498074,0
|
| 361 |
+
TMDV.US,D,20210415,000000,45.0905,45.241,45.0905,45.241,175.93293704851,0
|
| 362 |
+
TMDV.US,D,20210416,000000,45.4672,45.651,45.4672,45.6471,968.1396304635,0
|
| 363 |
+
TMDV.US,D,20210419,000000,45.5105,45.5105,45.5105,45.5105,165.76340311507,0
|
| 364 |
+
TMDV.US,D,20210420,000000,45.3807,45.5163,45.3807,45.5163,532.88357811226,0
|
| 365 |
+
TMDV.US,D,20210421,000000,46.0316,46.0316,46.0316,46.0316,13.220394113472,0
|
| 366 |
+
TMDV.US,D,20210422,000000,46.0867,46.0867,45.8143,45.8143,1037.2924612109,0
|
| 367 |
+
TMDV.US,D,20210423,000000,46.1329,46.1418,46.1102,46.1102,867.46124452244,0
|
| 368 |
+
TMDV.US,D,20210426,000000,46.1231,46.1231,45.7996,45.7996,114.91573344787,0
|
| 369 |
+
TMDV.US,D,20210427,000000,45.8832,45.8832,45.5281,45.7091,648.81626495348,0
|
| 370 |
+
TMDV.US,D,20210428,000000,45.7671,45.7671,45.6333,45.6333,337.62852659021,0
|
| 371 |
+
TMDV.US,D,20210429,000000,46.1034,46.1034,46.0474,46.0719,233.89928046912,0
|
| 372 |
+
TMDV.US,D,20210430,000000,45.8635,45.8635,45.7858,45.8015,724.07081606093,0
|
| 373 |
+
TMDV.US,D,20210503,000000,45.8832,46.4721,45.8832,46.3826,27728.251222918,0
|
| 374 |
+
TMDV.US,D,20210504,000000,46.5773,46.6619,46.4554,46.6619,2075.6018758151,0
|
| 375 |
+
TMDV.US,D,20210505,000000,46.6767,46.6767,46.6767,46.6767,43.728995913792,0
|
| 376 |
+
TMDV.US,D,20210506,000000,46.7799,47.132,46.7799,47.132,1955.6013754005,0
|
| 377 |
+
TMDV.US,D,20210507,000000,47.3503,47.3503,47.3503,47.3503,116.94964023456,0
|
| 378 |
+
TMDV.US,D,20210510,000000,47.8135,48.1035,47.597,47.597,2554.5869240801,0
|
| 379 |
+
TMDV.US,D,20210511,000000,47.0218,47.07,47.0218,47.0365,1889.4994048332,0
|
| 380 |
+
TMDV.US,D,20210512,000000,46.7898,46.8468,46.007,46.007,598.98554867962,0
|
| 381 |
+
TMDV.US,D,20210513,000000,46.7514,47.0897,46.7514,47.0897,528.81576453888,0
|
| 382 |
+
TMDV.US,D,20210514,000000,47.2627,47.3709,47.2627,47.3709,304.06906460986,0
|
| 383 |
+
TMDV.US,D,20210517,000000,47.1762,47.2922,47.1762,47.2333,6037.6522962834,0
|
| 384 |
+
TMDV.US,D,20210518,000000,47.0464,47.0464,46.7642,46.7642,481.01895505172,0
|
| 385 |
+
TMDV.US,D,20210519,000000,46.4623,46.4938,46.2686,46.4938,3598.9980590444,0
|
| 386 |
+
TMDV.US,D,20210520,000000,46.6501,46.7602,46.6236,46.7602,2085.7714097486,0
|
| 387 |
+
TMDV.US,D,20210521,000000,47.0897,47.0897,46.8192,46.9176,2743.7402552421,0
|
| 388 |
+
TMDV.US,D,20210524,000000,46.8871,47.1762,46.8871,47.0365,1844.753455526,0
|
| 389 |
+
TMDV.US,D,20210525,000000,47.0415,47.0415,46.8478,46.8478,1247.8018136331,0
|
| 390 |
+
TMDV.US,D,20210526,000000,46.9737,46.9737,46.9244,46.9244,644.7484513801,0
|
| 391 |
+
TMDV.US,D,20210527,000000,47.1468,47.1468,46.9904,46.9904,291.86562388973,0
|
| 392 |
+
TMDV.US,D,20210528,000000,47.07,47.0995,47.0513,47.0857,1806.109226579,0
|
| 393 |
+
TMDV.US,D,20210601,000000,47.1959,47.246,47.1418,47.246,583.73124777946,0
|
| 394 |
+
TMDV.US,D,20210602,000000,47.244,47.244,47.1782,47.1782,517.6292772121,0
|
| 395 |
+
TMDV.US,D,20210603,000000,47.186,47.3011,46.9058,47.3011,1643.3966836439,0
|
| 396 |
+
TMDV.US,D,20210604,000000,47.3601,47.4712,47.3218,47.4712,2335.9419445112,0
|
| 397 |
+
TMDV.US,D,20210607,000000,47.5056,47.5056,47.1959,47.2657,1547.8030646696,0
|
| 398 |
+
TMDV.US,D,20210608,000000,47.1468,47.3571,47.1468,47.3571,488.13762880512,0
|
| 399 |
+
TMDV.US,D,20210609,000000,47.2156,47.2156,47.1368,47.1368,720.00300248756,0
|
| 400 |
+
TMDV.US,D,20210610,000000,47.2176,47.2176,47.1348,47.1348,556.27350615917,0
|
| 401 |
+
TMDV.US,D,20210611,000000,47.2912,47.2912,47.2912,47.2912,6.101720360064,0
|
| 402 |
+
TMDV.US,D,20210614,000000,46.8291,46.958,46.8095,46.958,3145.436845613,0
|
| 403 |
+
TMDV.US,D,20210615,000000,47.2156,47.2156,47.1271,47.1271,278.64522977626,0
|
| 404 |
+
TMDV.US,D,20210616,000000,46.954,46.954,46.6629,46.6629,1649.498404004,0
|
| 405 |
+
TMDV.US,D,20210617,000000,46.1309,46.1309,46.1309,46.1309,29.491648406976,0
|
| 406 |
+
TMDV.US,D,20210618,000000,45.3511,45.3511,45.183,45.183,1136.9538937586,0
|
| 407 |
+
TMDV.US,D,20210621,000000,45.8832,45.9874,45.8832,45.9874,572.54476045268,0
|
| 408 |
+
TMDV.US,D,20210622,000000,45.8487,46.1339,45.8487,46.0661,2015.6016256078,0
|
| 409 |
+
TMDV.US,D,20210623,000000,45.9116,45.9116,45.7729,45.7729,1322.0394113472,0
|
| 410 |
+
TMDV.US,D,20210624,000000,46.008,46.0484,46.008,46.0484,712.88432873415,0
|
| 411 |
+
TMDV.US,D,20210625,000000,46.3287,46.3384,46.2893,46.3364,1105.4283385649,0
|
| 412 |
+
TMDV.US,D,20210628,000000,46.1575,46.1929,46.0375,46.1102,1543.7352510962,0
|
| 413 |
+
TMDV.US,D,20210629,000000,46.0768,46.0768,45.9598,45.9687,698.64698122733,0
|
| 414 |
+
TMDV.US,D,20210630,000000,46.0719,46.1083,45.9687,46.1083,731.18948981434,0
|
| 415 |
+
TMDV.US,D,20210701,000000,46.3384,46.3384,46.2646,46.2646,276.61132298957,0
|
| 416 |
+
TMDV.US,D,20210702,000000,46.3404,46.3404,46.3404,46.3404,14.237347506816,0
|
| 417 |
+
TMDV.US,D,20210706,000000,46.1536,46.1536,45.8822,46.009,1298.6494833003,0
|
| 418 |
+
TMDV.US,D,20210707,000000,46.2224,46.3591,46.2224,46.3591,1275.2595552534,0
|
| 419 |
+
TMDV.US,D,20210708,000000,45.8428,45.8428,45.829,45.834,702.71479480071,0
|
| 420 |
+
TMDV.US,D,20210709,000000,46.3994,46.3994,46.3994,46.3994,61.01720360064,0
|
| 421 |
+
TMDV.US,D,20210712,000000,46.4082,46.481,46.3965,46.481,713.90128212749,0
|
| 422 |
+
TMDV.US,D,20210713,000000,46.4309,46.4309,46.2027,46.2027,2391.8743811451,0
|
| 423 |
+
TMDV.US,D,20210714,000000,46.2499,46.2686,46.2499,46.2686,361.01845463712,0
|
| 424 |
+
TMDV.US,D,20210715,000000,46.4633,46.4633,46.4633,46.4633,107.79705969446,0
|
| 425 |
+
TMDV.US,D,20210716,000000,46.6384,46.6384,46.4023,46.4023,1435.9381914017,0
|
| 426 |
+
TMDV.US,D,20210719,000000,46.0955,46.0955,45.4465,45.716,1176.615076099,0
|
| 427 |
+
TMDV.US,D,20210720,000000,46.2411,46.5714,46.2411,46.3237,849.15608344225,0
|
| 428 |
+
TMDV.US,D,20210721,000000,46.4347,46.4613,46.3591,46.3591,552.2056925858,0
|
| 429 |
+
TMDV.US,D,20210722,000000,46.2794,46.2794,46.0228,46.0228,707.79956176743,0
|
| 430 |
+
TMDV.US,D,20210723,000000,46.4446,46.5566,46.4446,46.5566,824.74920200199,0
|
| 431 |
+
TMDV.US,D,20210726,000000,46.658,46.6737,46.658,46.6737,217.62802617562,0
|
| 432 |
+
TMDV.US,D,20210727,000000,46.8035,46.8035,46.658,46.7554,1009.8347195906,0
|
| 433 |
+
TMDV.US,D,20210728,000000,46.6,46.601,46.594,46.594,500.34106952525,0
|
| 434 |
+
TMDV.US,D,20210729,000000,46.9393,47.0847,46.9393,46.9991,1729.8377220782,0
|
| 435 |
+
TMDV.US,D,20210730,000000,46.9786,46.9786,46.8458,46.8458,437.28995913792,0
|
| 436 |
+
TMDV.US,D,20210802,000000,46.7268,46.8133,46.6855,46.6855,1570.1760393231,0
|
| 437 |
+
TMDV.US,D,20210803,000000,46.5125,47.0168,46.5125,47.0081,1452.2094456952,0
|
| 438 |
+
TMDV.US,D,20210804,000000,46.833,46.833,46.5135,46.5135,236.95014064915,0
|
| 439 |
+
TMDV.US,D,20210805,000000,46.7111,46.7111,46.7111,46.7111,6.101720360064,0
|
| 440 |
+
TMDV.US,D,20210806,000000,46.8684,46.8684,46.8684,46.8684,51.864623060544,0
|
| 441 |
+
TMDV.US,D,20210809,000000,46.8035,46.8035,46.7455,46.7455,2382.721800605,0
|
| 442 |
+
TMDV.US,D,20210810,000000,46.7268,47.1241,46.7268,47.1034,3679.3373771186,0
|
| 443 |
+
TMDV.US,D,20210811,000000,47.4044,47.4112,47.4044,47.4112,550.17178579911,0
|
| 444 |
+
TMDV.US,D,20210812,000000,47.425,47.425,47.3837,47.3837,321.35727229671,0
|
| 445 |
+
TMDV.US,D,20210813,000000,47.544,47.544,47.544,47.544,14.237347506816,0
|
| 446 |
+
TMDV.US,D,20210816,000000,47.5892,47.7436,47.5892,47.7436,2089.8392233219,0
|
| 447 |
+
TMDV.US,D,20210817,000000,47.2784,47.4948,47.2784,47.4948,330.5098528368,0
|
| 448 |
+
TMDV.US,D,20210818,000000,47.3857,47.4241,46.9166,46.9166,446.44253967802,0
|
| 449 |
+
TMDV.US,D,20210819,000000,46.7642,46.7937,46.7062,46.7819,2587.1294326672,0
|
| 450 |
+
TMDV.US,D,20210820,000000,47.1044,47.1684,47.1044,47.1684,373.22189535725,0
|
| 451 |
+
TMDV.US,D,20210823,000000,47.2784,47.2784,47.2036,47.2036,267.45874244947,0
|
| 452 |
+
TMDV.US,D,20210824,000000,47.1201,47.1201,47.1201,47.1201,209.49239902887,0
|
| 453 |
+
TMDV.US,D,20210825,000000,47.2009,47.3178,47.2009,47.2213,1755.2615569118,0
|
| 454 |
+
TMDV.US,D,20210826,000000,47.0847,47.0847,46.8969,46.8969,418.98479805773,0
|
| 455 |
+
TMDV.US,D,20210827,000000,47.1822,47.3571,47.1822,47.2568,6677.3159806968,0
|
| 456 |
+
TMDV.US,D,20210830,000000,47.4241,47.483,47.365,47.365,574.57866723936,0
|
| 457 |
+
TMDV.US,D,20210831,000000,47.4437,47.4437,47.3827,47.3827,318.30641211667,0
|
| 458 |
+
TMDV.US,D,20210901,000000,47.5213,47.5213,47.4633,47.4633,730.172536421,0
|
| 459 |
+
TMDV.US,D,20210902,000000,47.7052,47.7052,47.5548,47.6227,426.10347181114,0
|
| 460 |
+
TMDV.US,D,20210903,000000,47.4732,47.4732,47.4201,47.4201,318.30641211667,0
|
| 461 |
+
TMDV.US,D,20210907,000000,47.0071,47.0071,46.7946,46.7946,568.4769468793,0
|
| 462 |
+
TMDV.US,D,20210908,000000,46.8802,47.0552,46.8802,47.0375,2944.0800737309,0
|
| 463 |
+
TMDV.US,D,20210909,000000,46.8035,46.8035,46.7298,46.7298,230.84842028909,0
|
| 464 |
+
TMDV.US,D,20210910,000000,46.6097,46.6097,46.2961,46.2961,2235.2635585701,0
|
| 465 |
+
TMDV.US,D,20210913,000000,46.4741,46.4741,46.1486,46.2873,898.9867997161,0
|
| 466 |
+
TMDV.US,D,20210914,000000,45.9214,45.9214,45.8822,45.9126,835.93568932877,0
|
| 467 |
+
TMDV.US,D,20210915,000000,46.2007,46.2007,46.2007,46.2007,19.322114473536,0
|
| 468 |
+
TMDV.US,D,20210916,000000,45.9981,45.9981,45.9804,45.9804,528.81576453888,0
|
| 469 |
+
TMDV.US,D,20210917,000000,45.7081,45.8044,45.6009,45.6166,1933.228400747,0
|
| 470 |
+
TMDV.US,D,20210920,000000,44.9696,45.2479,44.7179,45.1319,1207.1236778993,0
|
| 471 |
+
TMDV.US,D,20210921,000000,45.1062,45.1062,44.9843,44.9843,163.72949632839,0
|
| 472 |
+
TMDV.US,D,20210922,000000,45.4101,45.4101,45.1653,45.1653,439.32386592461,0
|
| 473 |
+
TMDV.US,D,20210923,000000,45.6156,45.7622,45.4908,45.4908,2172.2124481828,0
|
| 474 |
+
TMDV.US,D,20210924,000000,45.537,45.5764,45.5006,45.5006,521.69709078548,0
|
| 475 |
+
TMDV.US,D,20210927,000000,45.889,45.889,45.7081,45.7228,598.98554867962,0
|
| 476 |
+
TMDV.US,D,20210928,000000,45.2174,45.2174,45.2174,45.2174,162.71254293504,0
|
| 477 |
+
TMDV.US,D,20210929,000000,45.537,45.537,45.537,45.537,97.627525761025,0
|
| 478 |
+
TMDV.US,D,20210930,000000,45.7327,45.7327,44.8673,44.8673,353.89978088371,0
|
| 479 |
+
TMDV.US,D,20211001,000000,45.0679,45.1407,45.0631,45.1407,1330.175038494,0
|
| 480 |
+
TMDV.US,D,20211004,000000,45.4298,45.4298,45.0837,45.2105,600.00250207296,0
|
| 481 |
+
TMDV.US,D,20211005,000000,45.5764,45.5764,45.4849,45.4849,8009.5249259774,0
|
| 482 |
+
TMDV.US,D,20211006,000000,44.9608,45.6353,44.9608,45.6353,346.78110713031,0
|
| 483 |
+
TMDV.US,D,20211007,000000,45.954,45.954,45.954,45.954,126.10222077466,0
|
| 484 |
+
TMDV.US,D,20211008,000000,45.7729,45.7729,45.7729,45.7729,71.186737534081,0
|
| 485 |
+
TMDV.US,D,20211011,000000,46.0307,46.0307,45.6039,45.6039,441.3577727113,0
|
| 486 |
+
TMDV.US,D,20211012,000000,45.5468,45.772,45.5468,45.5852,2551.5360639001,0
|
| 487 |
+
TMDV.US,D,20211013,000000,45.6088,45.6088,45.6088,45.6088,60.000250207296,0
|
| 488 |
+
TMDV.US,D,20211014,000000,46.1231,46.3738,46.0945,46.3738,460.67988718484,0
|
| 489 |
+
TMDV.US,D,20211015,000000,46.593,46.6216,46.5213,46.5213,385.42533607738,0
|
| 490 |
+
TMDV.US,D,20211018,000000,46.4072,46.4072,46.2312,46.2656,5656.2947737794,0
|
| 491 |
+
TMDV.US,D,20211019,000000,46.3875,46.5045,46.3678,46.4643,862.37647755572,0
|
| 492 |
+
TMDV.US,D,20211020,000000,46.834,46.834,46.834,46.834,52.881576453888,0
|
| 493 |
+
TMDV.US,D,20211021,000000,46.7199,46.8566,46.7101,46.8566,2847.4695013632,0
|
| 494 |
+
TMDV.US,D,20211022,000000,47.0632,47.1084,47.0385,47.0385,20782.459546379,0
|
| 495 |
+
TMDV.US,D,20211025,000000,47.2343,47.248,47.2343,47.248,460.67988718484,0
|
| 496 |
+
TMDV.US,D,20211026,000000,47.2283,47.3847,47.2283,47.25,4566.1207361146,0
|
| 497 |
+
TMDV.US,D,20211027,000000,47.248,47.248,46.6855,46.6855,3757.6427884061,0
|
| 498 |
+
TMDV.US,D,20211028,000000,46.9156,47.1398,46.9156,47.1358,16483.797552713,0
|
| 499 |
+
TMDV.US,D,20211029,000000,47.1398,47.1398,47.071,47.0739,1579.3286198632,0
|
| 500 |
+
TMDV.US,D,20211101,000000,47.2086,47.4525,47.1692,47.4456,2019.6694391812,0
|
| 501 |
+
TMDV.US,D,20211102,000000,47.6481,47.7416,47.6334,47.6334,2082.7205495685,0
|
| 502 |
+
TMDV.US,D,20211103,000000,47.5312,47.9541,47.5312,47.9541,379.32361571731,0
|
| 503 |
+
TMDV.US,D,20211104,000000,47.892,47.892,47.892,47.892,45.76290270048,0
|
| 504 |
+
TMDV.US,D,20211105,000000,48.3326,48.3739,48.2981,48.3739,243.05186100922,0
|
| 505 |
+
TMDV.US,D,20211108,000000,48.6256,48.6256,48.2057,48.2293,748.47769750119,0
|
| 506 |
+
TMDV.US,D,20211109,000000,48.2637,48.2637,48.1969,48.1969,522.71404417882,0
|
| 507 |
+
TMDV.US,D,20211110,000000,48.2736,48.3051,48.2736,48.3051,401.69659037088,0
|
| 508 |
+
TMDV.US,D,20211111,000000,48.3159,48.3159,48.3159,48.3159,151.52605560826,0
|
| 509 |
+
TMDV.US,D,20211112,000000,48.4428,48.4428,48.4428,48.4428,45.76290270048,0
|
| 510 |
+
TMDV.US,D,20211115,000000,48.5568,48.5705,48.5026,48.5026,315.25555193664,0
|
| 511 |
+
TMDV.US,D,20211116,000000,48.5745,48.5745,48.5745,48.5745,20.33906786688,0
|
| 512 |
+
TMDV.US,D,20211117,000000,48.2637,48.3818,48.2343,48.3818,5058.3261784931,0
|
| 513 |
+
TMDV.US,D,20211118,000000,48.1075,48.1242,48.1075,48.1242,329.49289944346,0
|
| 514 |
+
TMDV.US,D,20211119,000000,48.0494,48.1271,48.0494,48.0514,693.56221426061,0
|
| 515 |
+
TMDV.US,D,20211122,000000,48.6747,48.6747,48.4191,48.4191,222.71279314234,0
|
| 516 |
+
TMDV.US,D,20211123,000000,48.4692,48.6355,48.4692,48.6325,557.29045955252,0
|
| 517 |
+
TMDV.US,D,20211124,000000,48.3818,48.3847,48.3818,48.3847,320.34031890336,0
|
| 518 |
+
TMDV.US,D,20211126,000000,47.5509,47.5509,47.306,47.306,3147.4707523997,0
|
| 519 |
+
TMDV.US,D,20211129,000000,47.3847,47.6463,47.3562,47.481,1456.2772592686,0
|
| 520 |
+
TMDV.US,D,20211130,000000,47.0228,47.0228,46.0867,46.0867,915.25805400961,0
|
| 521 |
+
TMDV.US,D,20211201,000000,47.0031,47.0818,46.0001,46.0001,945.76665580993,0
|
| 522 |
+
TMDV.US,D,20211202,000000,46.7396,47.0622,46.7396,46.891,2564.7564580136,0
|
| 523 |
+
TMDV.US,D,20211203,000000,47.0031,47.1153,46.8862,47.1153,411.86612430432,0
|
| 524 |
+
TMDV.US,D,20211206,000000,47.6089,48.2736,47.6089,48.0681,879.66468524257,0
|
| 525 |
+
TMDV.US,D,20211207,000000,48.313,48.5185,48.2933,48.2933,1615.9389420236,0
|
| 526 |
+
TMDV.US,D,20211208,000000,48.3621,48.3818,48.3523,48.3631,724.07081606093,0
|
| 527 |
+
TMDV.US,D,20211209,000000,48.2057,48.247,48.2057,48.247,318.30641211667,0
|
| 528 |
+
TMDV.US,D,20211210,000000,48.5381,48.603,48.5381,48.603,272.54350941619,0
|
| 529 |
+
TMDV.US,D,20211213,000000,48.4792,48.8311,48.4792,48.7398,1011.8686263773,0
|
| 530 |
+
TMDV.US,D,20211214,000000,48.7622,48.7622,48.5303,48.5303,1535.5996239495,0
|
| 531 |
+
TMDV.US,D,20211215,000000,48.5185,48.958,48.5185,48.958,2234.2466051768,0
|
| 532 |
+
TMDV.US,D,20211216,000000,49.427,49.4566,49.1045,49.1576,2198.6532364097,0
|
| 533 |
+
TMDV.US,D,20211217,000000,48.8793,49.1005,48.3168,48.3168,1692.2104465244,0
|
| 534 |
+
TMDV.US,D,20211220,000000,47.6089,47.8723,47.4525,47.8723,858.30866398234,0
|
| 535 |
+
TMDV.US,D,20211221,000000,48.3277,48.3277,48.3277,48.3277,97.627525761025,0
|
| 536 |
+
TMDV.US,D,20211222,000000,48.4299,48.665,48.4299,48.6276,1033.2246476375,0
|
| 537 |
+
TMDV.US,D,20211223,000000,48.842,48.9108,48.842,48.8715,339.6624333769,0
|
| 538 |
+
TMDV.US,D,20211227,000000,49.3248,49.3248,49.3248,49.3248,28.474695013632,0
|
| 539 |
+
TMDV.US,D,20211228,000000,49.3828,49.5219,49.3828,49.5219,390.5101030441,0
|
| 540 |
+
TMDV.US,D,20211229,000000,49.727,49.8056,49.6986,49.7831,26220.109340588,0
|
| 541 |
+
TMDV.US,D,20211230,000000,49.8312,49.8449,49.7069,49.7069,3783.0666232397,0
|
| 542 |
+
TMDV.US,D,20211231,000000,49.8155,49.9236,49.7859,49.9236,887.80031238932,0
|
| 543 |
+
TMDV.US,D,20220103,000000,50.0121,50.0121,49.47,49.6363,2093.9070368953,0
|
| 544 |
+
TMDV.US,D,20220104,000000,50.2874,50.2973,50.0884,50.0884,1638.3119166772,0
|
| 545 |
+
TMDV.US,D,20220105,000000,50.2383,50.5824,49.9496,49.9496,1380.0057547678,0
|
| 546 |
+
TMDV.US,D,20220106,000000,49.9727,50.022,49.7879,49.7879,4844.7659658909,0
|
| 547 |
+
TMDV.US,D,20220107,000000,49.8487,49.8942,49.8155,49.8799,1211.1914914727,0
|
| 548 |
+
TMDV.US,D,20220110,000000,49.4978,49.4978,49.3631,49.4795,865.42733773575,0
|
| 549 |
+
TMDV.US,D,20220111,000000,49.2648,49.4932,49.0976,49.4932,1446.1077253352,0
|
| 550 |
+
TMDV.US,D,20220112,000000,49.7565,49.7565,49.373,49.4516,4958.6647459454,0
|
| 551 |
+
TMDV.US,D,20220113,000000,49.8253,49.8253,49.5376,49.5376,1031.1907408508,0
|
| 552 |
+
TMDV.US,D,20220114,000000,49.1566,49.4271,49.1566,49.4271,163.72949632839,0
|
| 553 |
+
TMDV.US,D,20220118,000000,48.7732,48.8321,48.5863,48.7296,2359.3318725581,0
|
| 554 |
+
TMDV.US,D,20220119,000000,48.8616,48.8616,48.4529,48.4529,469.83246772493,0
|
| 555 |
+
TMDV.US,D,20220120,000000,48.7141,48.8629,47.8395,47.8395,1507.1249289358,0
|
| 556 |
+
TMDV.US,D,20220121,000000,47.7308,48.2422,47.544,47.6128,6615.2818237028,0
|
| 557 |
+
TMDV.US,D,20220124,000000,46.7868,47.7373,46.7868,47.7373,2119.3308717289,0
|
| 558 |
+
TMDV.US,D,20220125,000000,47.2096,47.7407,47.0425,47.37,2150.8564269226,0
|
| 559 |
+
TMDV.US,D,20220126,000000,47.4358,47.4358,46.724,46.724,317.28945872333,0
|
| 560 |
+
TMDV.US,D,20220127,000000,47.1999,47.1999,46.5017,46.6127,476.95114147834,0
|
| 561 |
+
TMDV.US,D,20220128,000000,46.4329,47.1062,46.4329,47.1062,624.40938351322,0
|
| 562 |
+
TMDV.US,D,20220131,000000,47.5609,47.5609,47.5609,47.5609,22.372974653568,0
|
| 563 |
+
TMDV.US,D,20220201,000000,47.4743,47.6486,47.4449,47.6486,246.10272118925,0
|
| 564 |
+
TMDV.US,D,20220202,000000,47.8588,47.8588,47.8588,47.8588,137.28870810144,0
|
| 565 |
+
TMDV.US,D,20220203,000000,47.5942,47.9569,47.5066,47.5066,383.39142929069,0
|
| 566 |
+
TMDV.US,D,20220204,000000,46.7475,46.8476,46.7474,46.8476,927.46149472974,0
|
| 567 |
+
TMDV.US,D,20220207,000000,46.7671,46.7671,46.7349,46.7349,459.66293379149,0
|
| 568 |
+
TMDV.US,D,20220208,000000,47.268,47.268,47.268,47.268,19.322114473536,0
|
| 569 |
+
TMDV.US,D,20220209,000000,47.4575,47.4575,47.4575,47.4575,21.356021260224,0
|
| 570 |
+
TMDV.US,D,20220210,000000,47.2196,47.2196,46.7675,46.7675,445.42558628468,0
|
| 571 |
+
TMDV.US,D,20220211,000000,46.6294,46.6613,46.6294,46.6613,350.84892070368,0
|
| 572 |
+
TMDV.US,D,20220214,000000,46.7769,46.7769,46.1378,46.4203,4212.2209552309,0
|
| 573 |
+
TMDV.US,D,20220215,000000,46.7868,47.07,46.7377,46.7907,2560.6886444402,0
|
| 574 |
+
TMDV.US,D,20220216,000000,46.6688,47.0326,46.6688,46.9915,1134.9199869719,0
|
| 575 |
+
TMDV.US,D,20220217,000000,46.8262,46.8262,46.632,46.632,389.49314965076,0
|
| 576 |
+
TMDV.US,D,20220218,000000,46.5705,46.6294,46.4229,46.5256,1818.3126672991,0
|
| 577 |
+
TMDV.US,D,20220222,000000,46.3444,46.4918,46.1271,46.1271,1626.1084759571,0
|
| 578 |
+
TMDV.US,D,20220223,000000,46.069,46.2066,45.5183,45.5746,1700.3460736712,0
|
| 579 |
+
TMDV.US,D,20220224,000000,44.5447,45.3549,44.5447,45.3549,781.0202060882,0
|
| 580 |
+
TMDV.US,D,20220225,000000,46.4033,46.6892,46.4033,46.6892,1457.294212662,0
|
| 581 |
+
TMDV.US,D,20220228,000000,46.2853,46.4809,46.2853,46.4809,137.28870810144,0
|
| 582 |
+
TMDV.US,D,20220301,000000,45.833,45.8844,45.6166,45.7771,1179.665936279,0
|
| 583 |
+
TMDV.US,D,20220302,000000,46.5312,46.8852,46.5312,46.7868,3477.9806052365,0
|
| 584 |
+
TMDV.US,D,20220303,000000,47.1211,47.1211,47.0492,47.0492,322.37422569005,0
|
| 585 |
+
TMDV.US,D,20220304,000000,46.954,47.1113,46.954,47.1113,992.54651190375,0
|
| 586 |
+
TMDV.US,D,20220307,000000,46.659,46.659,46.3749,46.3749,1312.8868308071,0
|
| 587 |
+
TMDV.US,D,20220308,000000,46.1182,46.1182,45.6548,45.6548,39011.349122069,0
|
| 588 |
+
TMDV.US,D,20220309,000000,46.4229,46.4229,46.1733,46.1733,2791.5370647293,0
|
| 589 |
+
TMDV.US,D,20220310,000000,45.9214,45.9778,45.4495,45.9778,7298.6745040299,0
|
| 590 |
+
TMDV.US,D,20220311,000000,46.0493,46.0493,45.6449,45.6449,209.49239902887,0
|
| 591 |
+
TMDV.US,D,20220314,000000,46.1575,46.1575,45.7543,45.8026,556.27350615917,0
|
| 592 |
+
TMDV.US,D,20220315,000000,46.1673,46.3449,46.1673,46.3449,154.57691578829,0
|
| 593 |
+
TMDV.US,D,20220316,000000,46.6787,46.6787,46.5312,46.6483,975.2583042169,0
|
| 594 |
+
TMDV.US,D,20220317,000000,46.9641,46.9641,46.9641,46.9641,90.508852007617,0
|
| 595 |
+
TMDV.US,D,20220318,000000,46.5312,47.1408,46.5312,47.1052,242.03490761587,0
|
| 596 |
+
TMDV.US,D,20220321,000000,47.367,47.367,47.0425,47.0895,749.49465089453,0
|
| 597 |
+
TMDV.US,D,20220322,000000,47.2298,47.2298,47.2298,47.2298,5.08476696672,0
|
| 598 |
+
TMDV.US,D,20220323,000000,46.7547,46.7547,46.7437,46.7437,211.34846257967,0
|
| 599 |
+
TMDV.US,D,20220324,000000,46.9721,47.0611,46.9623,47.0611,3355.2832480351,0
|
| 600 |
+
TMDV.US,D,20220325,000000,47.2886,47.5116,47.2886,47.5116,965.73101322289,0
|
| 601 |
+
TMDV.US,D,20220328,000000,47.3876,47.5869,47.3485,47.5869,768.53986392607,0
|
| 602 |
+
TMDV.US,D,20220329,000000,48.0007,48.3571,47.9314,48.3571,41199.804126416,0
|
| 603 |
+
TMDV.US,D,20220330,000000,48.0995,48.0995,47.971,48.0887,737.19152737119,0
|
| 604 |
+
TMDV.US,D,20220331,000000,48.0698,48.0797,47.6193,47.6193,791.79830717646,0
|
| 605 |
+
TMDV.US,D,20220401,000000,47.882,48.2051,47.7237,48.2051,1429.8886415677,0
|
| 606 |
+
TMDV.US,D,20220404,000000,47.882,47.8863,47.7682,47.8863,751.34884065404,0
|
| 607 |
+
TMDV.US,D,20220405,000000,48.2557,48.2557,47.7386,47.7386,1001.12429643,0
|
| 608 |
+
TMDV.US,D,20220406,000000,47.9215,48.0743,47.9215,48.0743,208.31475259049,0
|
| 609 |
+
TMDV.US,D,20220407,000000,48.0995,48.2776,48.0995,48.2264,531.91048476988,0
|
| 610 |
+
TMDV.US,D,20220408,000000,48.2067,48.4039,48.2067,48.2332,2021.4620894582,0
|
| 611 |
+
TMDV.US,D,20220411,000000,48.317,48.317,47.9397,47.9397,138.5394228393,0
|
| 612 |
+
TMDV.US,D,20220412,000000,47.9124,47.9124,47.9124,47.9124,70.786566414243,0
|
| 613 |
+
TMDV.US,D,20220413,000000,47.8424,48.1876,47.8424,48.1876,586.51726457516,0
|
| 614 |
+
TMDV.US,D,20220414,000000,48.2648,48.2648,47.9447,47.9447,1243.8210955646,0
|
| 615 |
+
TMDV.US,D,20220418,000000,47.8226,47.8341,47.6519,47.6519,3093.3729523024,0
|
| 616 |
+
TMDV.US,D,20220419,000000,48.4349,48.4349,48.4349,48.4349,32.35957321794,0
|
| 617 |
+
TMDV.US,D,20220420,000000,48.9839,49.2368,48.9839,49.1478,440.89918509443,0
|
| 618 |
+
TMDV.US,D,20220421,000000,49.4346,49.484,48.9778,48.9778,1844.4956734226,0
|
| 619 |
+
TMDV.US,D,20220422,000000,48.4392,48.4392,48.0592,48.0592,2660.5636605125,0
|
| 620 |
+
TMDV.US,D,20220425,000000,47.3578,47.9375,47.3578,47.9375,235.61814249312,0
|
| 621 |
+
TMDV.US,D,20220426,000000,47.6644,47.6644,47.241,47.241,317.52831220103,0
|
| 622 |
+
TMDV.US,D,20220427,000000,47.644,47.644,47.2609,47.2609,2563.4849408587,0
|
| 623 |
+
TMDV.US,D,20220428,000000,47.5457,47.7732,47.1007,47.6439,1152.8097958891,0
|
| 624 |
+
TMDV.US,D,20220429,000000,47.0909,47.1799,46.3601,46.3601,1686.7427539851,0
|
| 625 |
+
TMDV.US,D,20220502,000000,46.1351,46.1351,46.1351,46.1351,91.011299675455,0
|
| 626 |
+
TMDV.US,D,20220503,000000,46.8437,46.8437,46.3649,46.5312,1568.428064407,0
|
| 627 |
+
TMDV.US,D,20220504,000000,46.7745,47.6666,46.7745,47.6666,103.14613963218,0
|
| 628 |
+
TMDV.US,D,20220505,000000,46.8931,46.8931,46.3641,46.3641,1628.0910275276,0
|
| 629 |
+
TMDV.US,D,20220506,000000,46.1811,46.1939,45.8251,46.1939,777.64099389361,0
|
| 630 |
+
TMDV.US,D,20220509,000000,46.0257,46.0257,46.0257,46.0257,91.011299675455,0
|
| 631 |
+
TMDV.US,D,20220510,000000,45.503,45.503,45.503,45.503,6.0674199783637,0
|
| 632 |
+
TMDV.US,D,20220511,000000,45.9734,45.9734,45.2131,45.2131,270.00018903718,0
|
| 633 |
+
TMDV.US,D,20220512,000000,45.1565,45.6372,45.1565,45.6174,3785.0588298359,0
|
| 634 |
+
TMDV.US,D,20220513,000000,46.0624,46.0624,46.0048,46.0048,488.42730825828,0
|
| 635 |
+
TMDV.US,D,20220516,000000,45.9537,46.0813,45.9537,46.0813,42.471939848546,0
|
| 636 |
+
TMDV.US,D,20220517,000000,46.3295,46.6063,46.3195,46.5964,1517.866231254,0
|
| 637 |
+
TMDV.US,D,20220518,000000,45.7074,45.7074,44.97,44.97,1281.2368520978,0
|
| 638 |
+
TMDV.US,D,20220519,000000,44.4694,44.9153,44.4694,44.7879,1627.0797908645,0
|
| 639 |
+
TMDV.US,D,20220520,000000,44.5692,44.6913,44.1835,44.6913,1305.5065320113,0
|
| 640 |
+
TMDV.US,D,20220523,000000,45.2799,45.2799,45.2799,45.2799,188.09001932927,0
|
| 641 |
+
TMDV.US,D,20220524,000000,45.3999,45.6181,45.3999,45.6181,305.39347224431,0
|
| 642 |
+
TMDV.US,D,20220525,000000,45.7064,45.85,45.7064,45.85,685.6184575551,0
|
| 643 |
+
TMDV.US,D,20220526,000000,46.3789,46.3789,46.3769,46.3769,1147.7536125738,0
|
| 644 |
+
TMDV.US,D,20220527,000000,47.0353,47.0353,47.0353,47.0353,95.056246327698,0
|
| 645 |
+
TMDV.US,D,20220531,000000,46.7152,46.7167,46.7152,46.7167,166.854049405,0
|
| 646 |
+
TMDV.US,D,20220601,000000,46.2398,46.2398,46.2398,46.2398,20.224733261212,0
|
| 647 |
+
TMDV.US,D,20220602,000000,46.4184,46.774,46.4184,46.774,729.1016340667,0
|
| 648 |
+
TMDV.US,D,20220603,000000,46.3684,46.3684,46.3684,46.3684,91.011299675455,0
|
| 649 |
+
TMDV.US,D,20220606,000000,46.8733,46.8733,46.6549,46.6549,1523.9336512323,0
|
| 650 |
+
TMDV.US,D,20220607,000000,46.6953,46.8913,46.6953,46.8913,104.15737629524,0
|
| 651 |
+
TMDV.US,D,20220608,000000,46.2499,46.2499,46.2499,46.2499,77.865223055667,0
|
| 652 |
+
TMDV.US,D,20220609,000000,45.9932,46.0544,45.459,45.459,894.94444680864,0
|
| 653 |
+
TMDV.US,D,20220610,000000,44.9351,44.9351,44.759,44.759,1045.6187096047,0
|
| 654 |
+
TMDV.US,D,20220613,000000,43.8077,43.8077,43.3203,43.3203,260.89905906964,0
|
| 655 |
+
TMDV.US,D,20220614,000000,43.1946,43.1946,42.5519,42.7736,1513.8212846017,0
|
| 656 |
+
TMDV.US,D,20220615,000000,43.3623,43.3627,42.9375,43.0816,1324.7200286094,0
|
| 657 |
+
TMDV.US,D,20220616,000000,42.5222,42.5222,41.8696,41.923,1027.4164496696,0
|
| 658 |
+
TMDV.US,D,20220617,000000,42.0079,42.0959,41.9783,42.0959,488.42730825828,0
|
| 659 |
+
TMDV.US,D,20220621,000000,42.6804,42.7694,42.6804,42.7004,6932.0273252805,0
|
| 660 |
+
TMDV.US,D,20220622,000000,42.5312,43.0191,42.5312,43.0191,227.3221667604,0
|
| 661 |
+
TMDV.US,D,20220623,000000,43.3166,43.3166,43.3166,43.3166,284.6556335982,0
|
| 662 |
+
TMDV.US,D,20220624,000000,44.5166,44.5166,44.5166,44.5166,21.1228562034,0
|
| 663 |
+
TMDV.US,D,20220627,000000,44.7383,44.7383,44.5931,44.5931,214.2461129202,0
|
| 664 |
+
TMDV.US,D,20220628,000000,44.609,44.609,44.0605,44.0605,818.7621404556,0
|
| 665 |
+
TMDV.US,D,20220629,000000,43.9926,44.0423,43.9926,44.0422,530.0831056758,0
|
| 666 |
+
TMDV.US,D,20220630,000000,43.7938,44.102,43.7937,43.8559,758.4111227316,0
|
| 667 |
+
TMDV.US,D,20220701,000000,44.3605,44.5931,44.0125,44.5931,1426.2957188772,0
|
| 668 |
+
TMDV.US,D,20220705,000000,44.2983,44.2983,44.2983,44.2983,18.1053053172,0
|
| 669 |
+
TMDV.US,D,20220706,000000,44.3008,44.4203,44.3008,44.4203,365.1236572302,0
|
| 670 |
+
TMDV.US,D,20220707,000000,44.6488,44.6757,44.5693,44.6757,1337.780892882,0
|
| 671 |
+
TMDV.US,D,20220708,000000,44.2907,44.2907,44.2907,44.2907,38.2223112252,0
|
| 672 |
+
TMDV.US,D,20220711,000000,44.1599,44.1599,44.1599,44.1599,79.4621733366,0
|
| 673 |
+
TMDV.US,D,20220712,000000,44.1312,44.1312,44.1312,44.1312,145.848292833,0
|
| 674 |
+
TMDV.US,D,20220713,000000,43.6248,44.0271,43.6248,44.0271,203.1817596708,0
|
| 675 |
+
TMDV.US,D,20220714,000000,43.4061,43.779,43.4061,43.779,775.5105777534,0
|
| 676 |
+
TMDV.US,D,20220715,000000,44.2584,44.2584,44.2584,44.2584,7.0409520678,0
|
| 677 |
+
TMDV.US,D,20220718,000000,44.2312,44.2312,43.8796,43.8796,567.2995666056,0
|
| 678 |
+
TMDV.US,D,20220719,000000,44.6786,44.8889,44.6786,44.8889,372.164609298,0
|
| 679 |
+
TMDV.US,D,20220720,000000,44.957,44.9669,44.8918,44.8918,596.4692251722,0
|
| 680 |
+
TMDV.US,D,20220721,000000,44.8277,45.1803,44.8277,45.1803,232.3514182374,0
|
| 681 |
+
TMDV.US,D,20220722,000000,45.474,45.474,45.231,45.231,258.5035259178,0
|
| 682 |
+
TMDV.US,D,20220725,000000,45.3348,45.495,45.3348,45.495,236.374819419,0
|
| 683 |
+
TMDV.US,D,20220726,000000,45.3745,45.5813,45.3745,45.5813,101.5908798354,0
|
| 684 |
+
TMDV.US,D,20220727,000000,45.4001,45.9679,45.4001,45.9679,844.914248136,0
|
| 685 |
+
TMDV.US,D,20220728,000000,46.0538,46.4171,46.0538,46.4171,459.6735849978,0
|
| 686 |
+
TMDV.US,D,20220729,000000,46.5453,46.7091,46.498,46.7091,709.124458257,0
|
| 687 |
+
TMDV.US,D,20220801,000000,46.6073,46.8619,46.5081,46.8619,1651.6061850468,0
|
| 688 |
+
TMDV.US,D,20220802,000000,46.5278,46.7167,46.4074,46.4074,658.831943487,0
|
| 689 |
+
TMDV.US,D,20220803,000000,46.6173,46.6812,46.6073,46.6812,312.8194418694,0
|
| 690 |
+
TMDV.US,D,20220804,000000,46.6471,46.6471,46.4995,46.4995,482.808141792,0
|
| 691 |
+
TMDV.US,D,20220805,000000,46.2693,46.5752,46.2693,46.5752,272.5854300534,0
|
| 692 |
+
TMDV.US,D,20220808,000000,47.005,47.005,46.7689,46.7689,427.486375545,0
|
| 693 |
+
TMDV.US,D,20220809,000000,46.5676,46.5676,46.5524,46.5524,315.8369927556,0
|
| 694 |
+
TMDV.US,D,20220810,000000,47.3828,47.3828,47.3218,47.3218,182.0589034674,0
|
| 695 |
+
TMDV.US,D,20220811,000000,47.8501,47.8501,47.4289,47.4289,555.2293630608,0
|
| 696 |
+
TMDV.US,D,20220812,000000,47.6253,48.1508,47.6253,48.1508,427.486375545,0
|
| 697 |
+
TMDV.US,D,20220815,000000,48.2279,48.5055,48.2279,48.5055,652.7968417146,0
|
| 698 |
+
TMDV.US,D,20220816,000000,48.8641,48.9635,48.8641,48.8815,688.0016020536,0
|
| 699 |
+
TMDV.US,D,20220817,000000,48.6554,48.6554,48.5572,48.6355,1285.4766775212,0
|
| 700 |
+
TMDV.US,D,20220818,000000,48.6456,48.6456,48.6456,48.6456,96.5616283584,0
|
| 701 |
+
TMDV.US,D,20220819,000000,48.367,48.367,48.2886,48.2886,130.760538402,0
|
| 702 |
+
TMDV.US,D,20220822,000000,47.7407,47.8004,47.4363,47.4363,1782.3667234488,0
|
| 703 |
+
TMDV.US,D,20220823,000000,47.2273,47.2273,47.2273,47.2273,6.0351017724,0
|
| 704 |
+
TMDV.US,D,20220824,000000,47.2481,47.2481,47.2481,47.2481,1.0058502954,0
|
| 705 |
+
TMDV.US,D,20220825,000000,47.9191,47.9191,47.9191,47.9191,29.1696585666,0
|
| 706 |
+
TMDV.US,D,20220826,000000,47.3182,47.3182,46.7292,46.7292,143.8365922422,0
|
| 707 |
+
TMDV.US,D,20220829,000000,46.6366,46.7863,46.5549,46.5549,896.2126132014,0
|
| 708 |
+
TMDV.US,D,20220830,000000,46.4066,46.4066,45.9586,45.9586,817.7562901602,0
|
| 709 |
+
TMDV.US,D,20220831,000000,45.7225,45.812,45.7222,45.7222,1395.1143597198,0
|
| 710 |
+
TMDV.US,D,20220901,000000,45.7295,45.7295,45.7295,45.7295,25.146257385,0
|
| 711 |
+
TMDV.US,D,20220902,000000,45.7623,45.7623,45.2354,45.33,263.5327773948,0
|
| 712 |
+
TMDV.US,D,20220906,000000,45.2254,45.2254,45.1261,45.1294,464.7028364748,0
|
| 713 |
+
TMDV.US,D,20220907,000000,46.1476,46.1476,46.1476,46.1476,94.5499277676,0
|
| 714 |
+
TMDV.US,D,20220908,000000,46.1918,46.1918,46.1918,46.1918,40.234011816,0
|
| 715 |
+
TMDV.US,D,20220909,000000,46.6035,46.6677,46.6035,46.6677,320.8662442326,0
|
| 716 |
+
TMDV.US,D,20220912,000000,46.7962,46.9329,46.7962,46.9329,559.2527642424,0
|
| 717 |
+
TMDV.US,D,20220913,000000,46.7962,46.7962,45.4742,45.4742,156.9126460824,0
|
| 718 |
+
TMDV.US,D,20220914,000000,45.3248,45.3248,45.3062,45.3062,272.5854300534,0
|
| 719 |
+
TMDV.US,D,20220915,000000,45.1658,45.1658,44.9105,44.9105,250.4567235546,0
|
| 720 |
+
TMDV.US,D,20220916,000000,44.7283,44.7283,44.4698,44.5291,1704.916250703,0
|
| 721 |
+
TMDV.US,D,20220919,000000,44.8973,45.0267,44.8973,45.0267,210.2227117386,0
|
| 722 |
+
TMDV.US,D,20220920,000000,44.4599,44.4599,44.3008,44.4422,2375.8183977348,0
|
| 723 |
+
TMDV.US,D,20220921,000000,44.84,44.9053,43.92,43.934,6572,0
|
| 724 |
+
TMDV.US,D,20220922,000000,43.74,43.74,43.45,43.4883,1813,0
|
| 725 |
+
TMDV.US,D,20220923,000000,42.76,42.9,42.62,42.89,1293,0
|
| 726 |
+
TMDV.US,D,20220926,000000,42.9,42.9995,42.4658,42.5678,13113,0
|
| 727 |
+
TMDV.US,D,20220927,000000,42.92,42.92,42.027,42.027,2554,0
|
| 728 |
+
TMDV.US,D,20220928,000000,42.8343,42.8343,42.8343,42.8343,68,0
|
| 729 |
+
TMDV.US,D,20220929,000000,42.43,42.43,41.95,42.0414,304,0
|
| 730 |
+
TMDV.US,D,20220930,000000,42.02,42.02,41.5235,41.5235,2695,0
|
| 731 |
+
TMDV.US,D,20221003,000000,41.9,42.6416,41.9,42.6416,137,0
|
| 732 |
+
TMDV.US,D,20221004,000000,43.66,43.8152,43.66,43.8152,184,0
|
| 733 |
+
TMDV.US,D,20221005,000000,43.325,43.5764,43.325,43.5764,146,0
|
| 734 |
+
TMDV.US,D,20221006,000000,43.28,43.37,43.0517,43.0517,938,0
|
| 735 |
+
TMDV.US,D,20221007,000000,42.1238,42.1238,42.1238,42.1238,7,0
|
| 736 |
+
TMDV.US,D,20221010,000000,42.48,42.48,42.38,42.38,831,0
|
| 737 |
+
TMDV.US,D,20221011,000000,42.3,42.89,42.3,42.5575,8371,0
|
| 738 |
+
TMDV.US,D,20221012,000000,42.53,42.53,42.2079,42.2079,359,0
|
| 739 |
+
TMDV.US,D,20221013,000000,42.8,43.28,42.8,43.2564,1320,0
|
| 740 |
+
TMDV.US,D,20221014,000000,42.68,42.68,42.5561,42.5561,300,0
|
| 741 |
+
TMDV.US,D,20221017,000000,43.51,43.51,43.37,43.3957,3499,0
|
| 742 |
+
TMDV.US,D,20221018,000000,44.27,44.27,43.8843,43.8843,373,0
|
| 743 |
+
TMDV.US,D,20221019,000000,43.21,43.46,43.21,43.4561,687,0
|
| 744 |
+
TMDV.US,D,20221020,000000,42.5957,42.5957,42.5957,42.5957,139,0
|
| 745 |
+
TMDV.US,D,20221021,000000,42.99,43.503,42.93,43.503,1109,0
|
| 746 |
+
TMDV.US,D,20221024,000000,43.74,44.0252,43.74,44.0252,1059,0
|
| 747 |
+
TMDV.US,D,20221025,000000,44.7407,44.7407,44.61,44.7407,285,0
|
| 748 |
+
TMDV.US,D,20221026,000000,44.97,45.2032,44.9263,44.9263,1523,0
|
| 749 |
+
TMDV.US,D,20221027,000000,45.34,45.579,45.1901,45.1901,5486,0
|
| 750 |
+
TMDV.US,D,20221028,000000,45.7627,46.1881,45.7627,46.1881,422,0
|
| 751 |
+
TMDV.US,D,20221031,000000,46.12,46.12,46.0631,46.0631,487,0
|
| 752 |
+
TMDV.US,D,20221101,000000,45.95,45.99,45.95,45.9824,405,0
|
| 753 |
+
TMDV.US,D,20221102,000000,45.95,46.02,45.192,45.192,726,0
|
| 754 |
+
TMDV.US,D,20221103,000000,44.75,45.0763,44.75,45.0763,359,0
|
| 755 |
+
TMDV.US,D,20221104,000000,45.72,45.8902,45.46,45.8902,410,0
|
| 756 |
+
TMDV.US,D,20221107,000000,46.23,46.2746,46.23,46.2746,344,0
|
| 757 |
+
TMDV.US,D,20221108,000000,46.4805,46.4805,46.4805,46.4805,11,0
|
| 758 |
+
TMDV.US,D,20221109,000000,46.3,46.3,45.8889,45.8889,108,0
|
| 759 |
+
TMDV.US,D,20221110,000000,47.8655,47.8655,47.8655,47.8655,6,0
|
| 760 |
+
TMDV.US,D,20221111,000000,47.92,47.9922,47.8332,47.9922,402,0
|
| 761 |
+
TMDV.US,D,20221114,000000,48.29,48.29,47.7857,47.7857,202,0
|
| 762 |
+
TMDV.US,D,20221115,000000,48.37,48.37,48.157,48.157,290,0
|
| 763 |
+
TMDV.US,D,20221116,000000,48.21,48.21,48.0698,48.0698,1107,0
|
| 764 |
+
TMDV.US,D,20221117,000000,47.51,47.8356,47.51,47.8356,298,0
|
| 765 |
+
TMDV.US,D,20221118,000000,48.13,48.238,48.13,48.238,1110,0
|
| 766 |
+
TMDV.US,D,20221121,000000,48.6599,48.6599,48.6171,48.6171,192,0
|
| 767 |
+
TMDV.US,D,20221122,000000,49.0889,49.0889,49.0889,49.0889,27,0
|
| 768 |
+
TMDV.US,D,20221123,000000,49.27,49.28,49.13,49.192,3355,0
|
| 769 |
+
TMDV.US,D,20221125,000000,49.43,49.48,49.4071,49.4071,1156,0
|
| 770 |
+
TMDV.US,D,20221128,000000,48.6798,48.6798,48.6798,48.6798,14,0
|
| 771 |
+
TMDV.US,D,20221129,000000,48.55,48.587,48.55,48.587,101,0
|
| 772 |
+
TMDV.US,D,20221130,000000,49.4198,49.4198,49.4198,49.4198,257,0
|
| 773 |
+
TMDV.US,D,20221201,000000,49.75,49.75,49.4881,49.4898,1445,0
|
| 774 |
+
TMDV.US,D,20221202,000000,49.638,49.638,49.638,49.638,21,0
|
| 775 |
+
TMDV.US,D,20221205,000000,48.9569,48.9569,48.9569,48.9569,141,0
|
| 776 |
+
TMDV.US,D,20221206,000000,48.94,48.94,48.553,48.553,605,0
|
| 777 |
+
TMDV.US,D,20221207,000000,48.8157,48.8157,48.5385,48.5385,732,0
|
| 778 |
+
TMDV.US,D,20221208,000000,48.7093,48.7093,48.7093,48.7093,5,0
|
| 779 |
+
TMDV.US,D,20221209,000000,48.77,48.77,48.4353,48.4353,410,0
|
| 780 |
+
TMDV.US,D,20221212,000000,48.35,48.8296,48.35,48.8296,255,0
|
| 781 |
+
TMDV.US,D,20221213,000000,49.7576,49.7576,48.92,49.0171,3491,0
|
| 782 |
+
TMDV.US,D,20221214,000000,49.19,49.34,48.5364,48.6725,1137,0
|
| 783 |
+
TMDV.US,D,20221215,000000,47.6,47.64,47.6,47.6102,3249,0
|
| 784 |
+
TMDV.US,D,20221216,000000,47.16,47.2236,47.06,47.2236,478,0
|
| 785 |
+
TMDV.US,D,20221219,000000,47.2507,47.355,47.0993,47.0993,4851,0
|
| 786 |
+
TMDV.US,D,20221220,000000,47.245,47.245,47.2103,47.2103,227,0
|
| 787 |
+
TMDV.US,D,20221221,000000,47.77,47.77,47.7386,47.7386,298,0
|
| 788 |
+
TMDV.US,D,20221222,000000,47.28,47.28,46.88,46.9875,958,0
|
| 789 |
+
TMDV.US,D,20221223,000000,47.2,47.39,47.1499,47.33,3043,0
|
| 790 |
+
TMDV.US,D,20221227,000000,47.51,47.54,47.4264,47.503,949,0
|
| 791 |
+
TMDV.US,D,20221228,000000,47.31,47.36,46.9309,46.9309,6730,0
|
| 792 |
+
TMDV.US,D,20221229,000000,47.4416,47.4416,47.4416,47.4416,57,0
|
| 793 |
+
TMDV.US,D,20221230,000000,47.2399,47.24,46.9868,46.9868,490,0
|
| 794 |
+
TMDV.US,D,20230103,000000,47.26,47.26,46.77,47.1221,1520,0
|
| 795 |
+
TMDV.US,D,20230104,000000,47.48,47.589,47.31,47.5109,2222,0
|
| 796 |
+
TMDV.US,D,20230105,000000,46.758,46.758,46.758,46.758,833,0
|
| 797 |
+
TMDV.US,D,20230106,000000,47.69,47.94,47.6899,47.8491,472,0
|
| 798 |
+
TMDV.US,D,20230109,000000,47.4833,47.4833,47.4833,47.4833,2,0
|
| 799 |
+
TMDV.US,D,20230110,000000,47.7856,47.7856,47.7856,47.7856,161,0
|
| 800 |
+
TMDV.US,D,20230111,000000,48.07,48.1898,47.9499,48.1898,1261,0
|
| 801 |
+
TMDV.US,D,20230112,000000,48.1479,48.2837,48.1479,48.1682,587,0
|
| 802 |
+
TMDV.US,D,20230113,000000,48.0883,48.4921,48.0883,48.4921,3157,0
|
| 803 |
+
TMDV.US,D,20230117,000000,48.64,48.64,48.17,48.17,860,0
|
| 804 |
+
TMDV.US,D,20230118,000000,48.145,48.19,47.2649,47.2649,671,0
|
| 805 |
+
TMDV.US,D,20230119,000000,46.92,46.92,46.5861,46.5861,363,0
|
| 806 |
+
TMDV.US,D,20230120,000000,46.68,47.1064,46.68,47.1064,923,0
|
| 807 |
+
TMDV.US,D,20230123,000000,47.51,47.51,47.4058,47.4058,1221,0
|
| 808 |
+
TMDV.US,D,20230124,000000,47.26,47.4783,47.26,47.4783,228,0
|
| 809 |
+
TMDV.US,D,20230125,000000,47.14,47.41,47.14,47.4018,742,0
|
| 810 |
+
TMDV.US,D,20230126,000000,47.3001,47.4252,47.3,47.4252,1095,0
|
| 811 |
+
TMDV.US,D,20230127,000000,47.412,47.4307,47.412,47.4307,609,0
|
| 812 |
+
TMDV.US,D,20230130,000000,47.24,47.6745,47.2241,47.2241,909,0
|
| 813 |
+
TMDV.US,D,20230131,000000,47.4,48.0443,47.4,48.0443,1527,0
|
| 814 |
+
TMDV.US,D,20230201,000000,48.049,48.5981,48.049,48.5981,3775,0
|
| 815 |
+
TMDV.US,D,20230202,000000,48.5385,49.1075,48.5385,49.1075,805,0
|
| 816 |
+
TMDV.US,D,20230203,000000,48.71,48.8722,48.71,48.8722,581,0
|
| 817 |
+
TMDV.US,D,20230206,000000,48.5162,48.5162,48.5162,48.5162,185,0
|
| 818 |
+
TMDV.US,D,20230207,000000,48.52,48.5227,48.52,48.5227,314,0
|
| 819 |
+
TMDV.US,D,20230208,000000,47.8645,47.8645,47.8645,47.8645,108,0
|
| 820 |
+
TMDV.US,D,20230209,000000,47.3445,47.3445,47.3445,47.3445,112,0
|
| 821 |
+
TMDV.US,D,20230210,000000,47.6525,47.6525,47.6525,47.6525,14,0
|
| 822 |
+
TMDV.US,D,20230213,000000,47.78,48.2294,47.78,48.2294,1405,0
|
| 823 |
+
TMDV.US,D,20230214,000000,47.68,47.9652,47.68,47.9652,1221,0
|
| 824 |
+
TMDV.US,D,20230215,000000,47.92,48.1075,47.92,48.1075,293,0
|
| 825 |
+
TMDV.US,D,20230216,000000,47.89,47.89,47.817,47.817,215,0
|
| 826 |
+
TMDV.US,D,20230217,000000,48.1099,48.208,48.1099,48.208,643,0
|
| 827 |
+
TMDV.US,D,20230221,000000,47.94,47.94,47.1243,47.1243,385,0
|
| 828 |
+
TMDV.US,D,20230222,000000,47.1628,47.1628,47.1628,47.1628,170,0
|
| 829 |
+
TMDV.US,D,20230223,000000,47.32,47.32,47.12,47.1663,845,0
|
| 830 |
+
TMDV.US,D,20230224,000000,46.86,47.075,46.86,46.9937,502,0
|
| 831 |
+
TMDV.US,D,20230227,000000,47.14,47.17,47.0471,47.0471,207,0
|
| 832 |
+
TMDV.US,D,20230228,000000,47.13,47.19,46.9813,46.9813,688,0
|
| 833 |
+
TMDV.US,D,20230301,000000,46.5729,46.5939,46.5729,46.5939,375,0
|
| 834 |
+
TMDV.US,D,20230302,000000,46.9106,46.9106,46.9106,46.9106,54,0
|
| 835 |
+
TMDV.US,D,20230303,000000,47.15,47.3604,47.15,47.3604,797,0
|
| 836 |
+
TMDV.US,D,20230306,000000,47.067,47.067,47.067,47.067,64,0
|
| 837 |
+
TMDV.US,D,20230307,000000,46.35,46.4059,46.35,46.4059,133,0
|
| 838 |
+
TMDV.US,D,20230308,000000,46.4388,46.4388,46.4388,46.4388,122,0
|
| 839 |
+
TMDV.US,D,20230309,000000,46,46,45.7247,45.7247,1080,0
|
| 840 |
+
TMDV.US,D,20230310,000000,44.81,44.99,44.81,44.9615,315,0
|
| 841 |
+
TMDV.US,D,20230313,000000,44.58,45.3,44.58,44.9448,1441,0
|
| 842 |
+
TMDV.US,D,20230314,000000,45.68,45.68,45.4411,45.4411,513,0
|
| 843 |
+
TMDV.US,D,20230315,000000,44.88,45.0052,44.88,45.0052,421,0
|
| 844 |
+
TMDV.US,D,20230316,000000,45.47,45.4711,45.47,45.4711,203,0
|
| 845 |
+
TMDV.US,D,20230317,000000,44.91,44.91,44.6999,44.6999,10604,0
|
| 846 |
+
TMDV.US,D,20230320,000000,45.3985,45.3985,45.3985,45.3985,99,0
|
| 847 |
+
TMDV.US,D,20230321,000000,45.6601,45.74,45.32,45.5721,10663,0
|
| 848 |
+
TMDV.US,D,20230322,000000,45.48,45.48,44.6169,44.6169,592,0
|
| 849 |
+
TMDV.US,D,20230323,000000,44.3105,44.3105,44.3105,44.3105,11,0
|
| 850 |
+
TMDV.US,D,20230324,000000,44.83,44.8746,44.8162,44.8746,366,0
|
| 851 |
+
TMDV.US,D,20230327,000000,45.14,45.28,45.14,45.1896,648,0
|
| 852 |
+
TMDV.US,D,20230328,000000,45.28,45.39,45.28,45.367,428,0
|
| 853 |
+
TMDV.US,D,20230329,000000,45.73,45.7492,45.73,45.7492,528,0
|
| 854 |
+
TMDV.US,D,20230330,000000,46.12,46.12,45.75,45.808,789,0
|
| 855 |
+
TMDV.US,D,20230331,000000,46.1832,46.4848,46.1832,46.4848,743,0
|
| 856 |
+
TMDV.US,D,20230403,000000,46.5576,46.5576,46.5576,46.5576,61,0
|
| 857 |
+
TMDV.US,D,20230404,000000,46.5075,46.5075,46.05,46.0806,778,0
|
| 858 |
+
TMDV.US,D,20230405,000000,46.13,46.13,46.129,46.129,193,0
|
| 859 |
+
TMDV.US,D,20230406,000000,46.24,46.24,46.0942,46.1389,589,0
|
| 860 |
+
TMDV.US,D,20230410,000000,46.2995,46.325,46.2995,46.325,383,0
|
| 861 |
+
TMDV.US,D,20230411,000000,46.6501,46.75,46.6115,46.6115,894,0
|
| 862 |
+
TMDV.US,D,20230412,000000,46.5501,46.64,46.3868,46.3868,570,0
|
| 863 |
+
TMDV.US,D,20230413,000000,46.655,46.6799,46.635,46.635,358,0
|
| 864 |
+
TMDV.US,D,20230414,000000,46.2717,46.2717,46.2717,46.2717,53,0
|
| 865 |
+
TMDV.US,D,20230417,000000,46.45,46.64,46.39,46.64,1829,0
|
| 866 |
+
TMDV.US,D,20230418,000000,46.5,46.5768,46.5,46.5768,820,0
|
| 867 |
+
TMDV.US,D,20230419,000000,46.7393,46.7393,46.7393,46.7393,172,0
|
| 868 |
+
TMDV.US,D,20230420,000000,46.56,46.8232,46.56,46.8232,200,0
|
| 869 |
+
TMDV.US,D,20230421,000000,46.8893,46.8893,46.8893,46.8893,3,0
|
| 870 |
+
TMDV.US,D,20230424,000000,46.9171,46.9171,46.9171,46.9171,44,0
|
| 871 |
+
TMDV.US,D,20230425,000000,46.4339,46.4339,46.4339,46.4339,74,0
|
| 872 |
+
TMDV.US,D,20230426,000000,46.15,46.2,45.8593,45.8593,755,0
|
| 873 |
+
TMDV.US,D,20230427,000000,46.08,46.6516,46.08,46.6516,293,0
|
| 874 |
+
TMDV.US,D,20230428,000000,46.899,46.899,46.899,46.899,63,0
|
| 875 |
+
TMDV.US,D,20230501,000000,47.13,47.13,46.8939,46.8939,151,0
|
| 876 |
+
TMDV.US,D,20230502,000000,46.34,46.3736,46.02,46.3736,795,0
|
| 877 |
+
TMDV.US,D,20230503,000000,46.3316,46.3316,46.3316,46.3316,80,0
|
| 878 |
+
TMDV.US,D,20230504,000000,45.93,45.9945,45.93,45.9945,275,0
|
| 879 |
+
TMDV.US,D,20230505,000000,46.51,46.5405,46.51,46.5405,148,0
|
| 880 |
+
TMDV.US,D,20230508,000000,46.3507,46.3507,46.3507,46.3507,89,0
|
| 881 |
+
TMDV.US,D,20230509,000000,46.26,46.26,46.1522,46.1522,143,0
|
| 882 |
+
TMDV.US,D,20230510,000000,46.13,46.1548,46.13,46.1548,398,0
|
| 883 |
+
TMDV.US,D,20230511,000000,45.8812,45.9184,45.8812,45.9184,148,0
|
| 884 |
+
TMDV.US,D,20230512,000000,45.89,45.9616,45.74,45.9616,13839,0
|
| 885 |
+
TMDV.US,D,20230515,000000,45.86,45.9666,45.8,45.9666,282,0
|
| 886 |
+
TMDV.US,D,20230516,000000,45.4448,45.4448,45.4448,45.4448,128,0
|
| 887 |
+
TMDV.US,D,20230517,000000,45.8564,45.8564,45.8564,45.8564,139,0
|
| 888 |
+
TMDV.US,D,20230518,000000,45.6202,45.9397,45.6202,45.9397,168,0
|
| 889 |
+
TMDV.US,D,20230519,000000,46.1384,46.1384,45.8007,45.8007,228,0
|
| 890 |
+
TMDV.US,D,20230522,000000,45.675,45.675,45.6302,45.6302,277,0
|
| 891 |
+
TMDV.US,D,20230523,000000,45.402,45.402,45.402,45.402,3,0
|
| 892 |
+
TMDV.US,D,20230524,000000,44.95,44.95,44.914,44.914,1205,0
|
| 893 |
+
TMDV.US,D,20230525,000000,44.66,44.92,44.5865,44.5865,1380,0
|
| 894 |
+
TMDV.US,D,20230526,000000,44.8629,44.8629,44.8629,44.8629,318,0
|
| 895 |
+
TMDV.US,D,20230530,000000,44.633,44.633,44.5825,44.5825,399,0
|
| 896 |
+
TMDV.US,D,20230531,000000,44.2707,44.2707,44.2707,44.2707,55,0
|
| 897 |
+
TMDV.US,D,20230601,000000,44.5,44.5,44.28,44.4818,1151,0
|
| 898 |
+
TMDV.US,D,20230602,000000,45.69,45.8227,45.69,45.8227,181,0
|
| 899 |
+
TMDV.US,D,20230605,000000,45.4206,45.4206,45.4206,45.4206,32,0
|
| 900 |
+
TMDV.US,D,20230606,000000,45.7943,45.7943,45.7943,45.7943,67,0
|
| 901 |
+
TMDV.US,D,20230607,000000,46.388,46.388,46.388,46.388,9,0
|
| 902 |
+
TMDV.US,D,20230608,000000,46.09,46.3078,46.09,46.3078,262,0
|
| 903 |
+
TMDV.US,D,20230609,000000,46.19,46.19,46.1594,46.1594,280,0
|
| 904 |
+
TMDV.US,D,20230612,000000,46,46,45.9026,45.9026,926,0
|
| 905 |
+
TMDV.US,D,20230613,000000,46.2561,46.2561,46.2561,46.2561,67,0
|
| 906 |
+
TMDV.US,D,20230614,000000,46.45,46.45,46.0458,46.0458,1261,0
|
| 907 |
+
TMDV.US,D,20230615,000000,46.6004,46.6004,46.6004,46.6004,123,0
|
| 908 |
+
TMDV.US,D,20230616,000000,46.7792,46.7792,46.69,46.7234,285,0
|
| 909 |
+
TMDV.US,D,20230620,000000,46.5,46.5,46.23,46.23,1120,0
|
| 910 |
+
TMDV.US,D,20230621,000000,46.0039,46.0039,46.0039,46.0039,146,0
|
| 911 |
+
TMDV.US,D,20230622,000000,45.8407,45.8407,45.8407,45.8407,89,0
|
| 912 |
+
TMDV.US,D,20230623,000000,45.44,45.44,45.44,45.44,8,0
|
| 913 |
+
TMDV.US,D,20230626,000000,45.7,45.89,45.7,45.8246,1111,0
|
| 914 |
+
TMDV.US,D,20230627,000000,45.7,46.1857,45.7,46.1857,8372,0
|
| 915 |
+
TMDV.US,D,20230628,000000,45.91,45.9792,45.91,45.9792,668,0
|
| 916 |
+
TMDV.US,D,20230629,000000,46.25,46.482,46.25,46.482,473,0
|
| 917 |
+
TMDV.US,D,20230630,000000,46.77,46.8719,46.76,46.8719,1498,0
|
| 918 |
+
TMDV.US,D,20230703,000000,46.64,46.9362,46.64,46.9362,418,0
|
| 919 |
+
TMDV.US,D,20230705,000000,46.5267,46.5267,46.5267,46.5267,72,0
|
| 920 |
+
TMDV.US,D,20230706,000000,46.1469,46.1469,46.1469,46.1469,15,0
|
| 921 |
+
TMDV.US,D,20230707,000000,45.9596,45.9596,45.9596,45.9596,17,0
|
| 922 |
+
TMDV.US,D,20230710,000000,46.1971,46.1971,46.1971,46.1971,20,0
|
| 923 |
+
TMDV.US,D,20230711,000000,46.7292,46.7292,46.7292,46.7292,1,0
|
| 924 |
+
TMDV.US,D,20230712,000000,46.9471,46.9471,46.9471,46.9471,157,0
|
| 925 |
+
TMDV.US,D,20230713,000000,47.1361,47.1361,47.1361,47.1361,92,0
|
| 926 |
+
TMDV.US,D,20230714,000000,46.835,46.8605,46.835,46.8605,244,0
|
| 927 |
+
TMDV.US,D,20230717,000000,46.93,46.98,46.85,46.9252,981,0
|
| 928 |
+
TMDV.US,D,20230718,000000,47.28,47.28,47.21,47.2207,2195,0
|
| 929 |
+
TMDV.US,D,20230719,000000,47.5292,47.5292,47.5292,47.5292,74,0
|
| 930 |
+
TMDV.US,D,20230720,000000,47.76,47.8091,47.76,47.8091,531,0
|
| 931 |
+
TMDV.US,D,20230721,000000,47.9313,47.9313,47.9313,47.9313,61,0
|
| 932 |
+
TMDV.US,D,20230724,000000,47.97,48.0185,47.97,48.0185,109,0
|
| 933 |
+
TMDV.US,D,20230725,000000,48.075,48.1639,48.01,48.1639,838,0
|
| 934 |
+
TMDV.US,D,20230726,000000,48.4004,48.4004,48.4004,48.4004,239,0
|
| 935 |
+
TMDV.US,D,20230727,000000,47.87,47.87,47.87,47.87,305,0
|
| 936 |
+
TMDV.US,D,20230728,000000,48.37,48.37,48.19,48.2296,628,0
|
| 937 |
+
TMDV.US,D,20230731,000000,48.35,48.35,48.1546,48.1546,215,0
|
| 938 |
+
TMDV.US,D,20230801,000000,48.07,48.1051,48.07,48.1051,368,0
|
| 939 |
+
TMDV.US,D,20230802,000000,48.05,48.05,48.0264,48.0264,196,0
|
| 940 |
+
TMDV.US,D,20230803,000000,47.7808,47.7808,47.7808,47.7808,11,0
|
| 941 |
+
TMDV.US,D,20230804,000000,47.5099,47.5099,47.5099,47.5099,100,0
|
| 942 |
+
TMDV.US,D,20230807,000000,47.82,47.8939,47.82,47.8939,154,0
|
| 943 |
+
TMDV.US,D,20230808,000000,47.5637,47.5637,47.5637,47.5637,54,0
|
| 944 |
+
TMDV.US,D,20230809,000000,47.69,47.69,47.5611,47.5611,513,0
|
| 945 |
+
TMDV.US,D,20230810,000000,47.385,47.385,47.3661,47.3661,132,0
|
| 946 |
+
TMDV.US,D,20230811,000000,47.4577,47.4577,47.4577,47.4577,53,0
|
| 947 |
+
TMDV.US,D,20230814,000000,47.31,47.3143,47.2101,47.3143,252,0
|
| 948 |
+
TMDV.US,D,20230815,000000,46.7711,46.7711,46.7711,46.7711,3,0
|
| 949 |
+
TMDV.US,D,20230816,000000,46.602,46.602,46.602,46.602,65,0
|
| 950 |
+
TMDV.US,D,20230817,000000,46.3334,46.3334,46.3334,46.3334,27,0
|
| 951 |
+
TMDV.US,D,20230818,000000,46.3232,46.3232,46.3232,46.3232,8,0
|
| 952 |
+
TMDV.US,D,20230821,000000,45.81,46.0379,45.81,46.0379,290,0
|
| 953 |
+
TMDV.US,D,20230822,000000,46.03,46.0503,45.9425,45.9425,2010,0
|
| 954 |
+
TMDV.US,D,20230823,000000,46.1039,46.1039,46.1039,46.1039,63,0
|
| 955 |
+
TMDV.US,D,20230824,000000,45.9061,45.9061,45.9061,45.9061,11,0
|
| 956 |
+
TMDV.US,D,20230825,000000,46.1243,46.1243,46.1243,46.1243,86,0
|
| 957 |
+
TMDV.US,D,20230828,000000,46.3037,46.3037,46.3037,46.3037,9,0
|
| 958 |
+
TMDV.US,D,20230829,000000,46.6101,46.6101,46.6101,46.6101,143,0
|
| 959 |
+
TMDV.US,D,20230830,000000,46.6319,46.6319,46.6319,46.6319,5,0
|
| 960 |
+
TMDV.US,D,20230831,000000,46.685,46.685,46.529,46.529,290,0
|
| 961 |
+
TMDV.US,D,20230901,000000,46.584,46.584,46.584,46.584,69,0
|
| 962 |
+
TMDV.US,D,20230905,000000,45.7297,45.7297,45.7297,45.7297,43,0
|
| 963 |
+
TMDV.US,D,20230906,000000,45.4651,45.5362,45.4651,45.5362,106,0
|
| 964 |
+
TMDV.US,D,20230907,000000,45.4215,45.4215,45.4215,45.4215,202,0
|
| 965 |
+
TMDV.US,D,20230908,000000,45.4024,45.4024,45.4024,45.4024,1,0
|
| 966 |
+
TMDV.US,D,20230911,000000,45.7636,45.7636,45.62,45.6335,1826,0
|
| 967 |
+
TMDV.US,D,20230912,000000,45.5453,45.5453,45.5453,45.5453,1,0
|
| 968 |
+
TMDV.US,D,20230913,000000,45.51,45.5146,45.51,45.5146,112,0
|
| 969 |
+
TMDV.US,D,20230914,000000,46.07,46.07,46.047,46.047,286,0
|
| 970 |
+
TMDV.US,D,20230915,000000,45.6569,45.6569,45.6569,45.6569,24,0
|
| 971 |
+
TMDV.US,D,20230918,000000,45.67,45.67,45.4675,45.4675,729,0
|
| 972 |
+
TMDV.US,D,20230919,000000,45.3965,45.3965,45.3965,45.3965,1,0
|
| 973 |
+
TMDV.US,D,20230920,000000,45.16,45.3676,44.9212,44.9212,254,0
|
| 974 |
+
TMDV.US,D,20230921,000000,44.2762,44.2762,44.2762,44.2762,121,0
|
| 975 |
+
TMDV.US,D,20230922,000000,44.0489,44.0489,44.0489,44.0489,8,0
|
| 976 |
+
TMDV.US,D,20230925,000000,43.89,44.1077,43.88,44.1077,1223,0
|
| 977 |
+
TMDV.US,D,20230926,000000,43.76,43.7601,43.451,43.451,632,0
|
| 978 |
+
TMDV.US,D,20230927,000000,43.4,43.4,43.3103,43.3103,3153,0
|
| 979 |
+
TMDV.US,D,20230928,000000,43.44,43.6661,43.44,43.5472,1661,0
|
| 980 |
+
TMDV.US,D,20230929,000000,43.67,43.67,43.4346,43.4346,687,0
|
| 981 |
+
TMDV.US,D,20231002,000000,43.275,43.275,42.64,42.7872,11699,0
|
| 982 |
+
TMDV.US,D,20231003,000000,42.46,42.46,42.44,42.4534,1712,0
|
| 983 |
+
TMDV.US,D,20231004,000000,42.8737,42.8737,42.8737,42.8737,28,0
|
| 984 |
+
TMDV.US,D,20231005,000000,42.73,42.92,42.73,42.788,773,0
|
| 985 |
+
TMDV.US,D,20231006,000000,42.9473,42.9473,42.9473,42.9473,117,0
|
| 986 |
+
TMDV.US,D,20231009,000000,43.1327,43.1327,43.1327,43.1327,55,0
|
| 987 |
+
TMDV.US,D,20231010,000000,43.4155,43.4155,43.4155,43.4155,55,0
|
| 988 |
+
TMDV.US,D,20231011,000000,43.2499,43.363,43.2499,43.363,237,0
|
| 989 |
+
TMDV.US,D,20231012,000000,42.7352,42.7352,42.7352,42.7352,3,0
|
| 990 |
+
TMDV.US,D,20231013,000000,42.8001,42.8001,42.6879,42.6879,157,0
|
| 991 |
+
TMDV.US,D,20231016,000000,43.2102,43.2102,43.2102,43.2102,23,0
|
| 992 |
+
TMDV.US,D,20231017,000000,43.38,43.3935,43.38,43.3935,132,0
|
| 993 |
+
TMDV.US,D,20231018,000000,43.0201,43.135,42.8375,42.8375,1156,0
|
| 994 |
+
TMDV.US,D,20231019,000000,42.9,42.9,42.3132,42.3132,183,0
|
| 995 |
+
TMDV.US,D,20231020,000000,42,42,41.9781,41.9781,652,0
|
| 996 |
+
TMDV.US,D,20231023,000000,41.95,42.07,41.6093,41.6093,850,0
|
| 997 |
+
TMDV.US,D,20231024,000000,41.845,41.8522,41.68,41.8522,1195,0
|
| 998 |
+
TMDV.US,D,20231025,000000,41.75,41.78,41.7217,41.7217,445,0
|
| 999 |
+
TMDV.US,D,20231026,000000,41.99,42.1101,41.931,41.931,1385,0
|
| 1000 |
+
TMDV.US,D,20231027,000000,41.53,41.53,41.3236,41.3236,758,0
|
| 1001 |
+
TMDV.US,D,20231030,000000,41.77,41.77,41.77,41.77,139,0
|
| 1002 |
+
TMDV.US,D,20231031,000000,41.95,42.0549,41.91,42.0549,2076,0
|
| 1003 |
+
TMDV.US,D,20231101,000000,42.16,42.1787,42.16,42.1787,310,0
|
| 1004 |
+
TMDV.US,D,20231102,000000,42.52,43.0366,42.52,43.0366,111,0
|
| 1005 |
+
TMDV.US,D,20231103,000000,43.7254,43.7254,43.7254,43.7254,74,0
|
| 1006 |
+
TMDV.US,D,20231106,000000,43.71,43.71,43.42,43.4744,427,0
|
| 1007 |
+
TMDV.US,D,20231107,000000,43.1463,43.1463,43.1463,43.1463,58,0
|
| 1008 |
+
TMDV.US,D,20231108,000000,42.8905,42.9541,42.88,42.9541,660,0
|
| 1009 |
+
TMDV.US,D,20231109,000000,42.85,42.85,42.6215,42.6215,297,0
|
| 1010 |
+
TMDV.US,D,20231110,000000,42.8,42.8914,42.8,42.8914,541,0
|
| 1011 |
+
TMDV.US,D,20231113,000000,42.75,42.8891,42.75,42.8891,2079,0
|
| 1012 |
+
TMDV.US,D,20231114,000000,44.1622,44.1622,44.1622,44.1622,119,0
|
| 1013 |
+
TMDV.US,D,20231115,000000,44.41,44.43,44.3998,44.3998,696,0
|
| 1014 |
+
TMDV.US,D,20231116,000000,44.2293,44.2293,44.2293,44.2293,13,0
|
| 1015 |
+
TMDV.US,D,20231117,000000,44.31,44.3725,44.31,44.3725,363,0
|
| 1016 |
+
TMDV.US,D,20231120,000000,44.2974,44.3192,44.24,44.3192,891,0
|
| 1017 |
+
TMDV.US,D,20231121,000000,44.285,44.3127,44.25,44.3127,483,0
|
| 1018 |
+
TMDV.US,D,20231122,000000,44.5432,44.5432,44.5432,44.5432,47,0
|
| 1019 |
+
TMDV.US,D,20231124,000000,44.6577,44.6577,44.6577,44.6577,14,0
|
| 1020 |
+
TMDV.US,D,20231127,000000,44.5691,44.5697,44.5691,44.5697,135,0
|
| 1021 |
+
TMDV.US,D,20231128,000000,44.4484,44.4484,44.4484,44.4484,56,0
|
| 1022 |
+
TMDV.US,D,20231129,000000,44.6231,44.6231,44.4084,44.4084,2224,0
|
| 1023 |
+
TMDV.US,D,20231130,000000,44.56,44.7999,44.56,44.7999,258,0
|
| 1024 |
+
TMDV.US,D,20231201,000000,44.92,45.4954,44.92,45.4954,520,0
|
| 1025 |
+
TMDV.US,D,20231204,000000,45.83,45.8871,45.83,45.8871,153,0
|
| 1026 |
+
TMDV.US,D,20231205,000000,45.52,45.52,45.4819,45.4819,203,0
|
| 1027 |
+
TMDV.US,D,20231206,000000,45.4907,45.4907,45.4907,45.4907,485,0
|
| 1028 |
+
TMDV.US,D,20231207,000000,45.67,45.7453,45.67,45.7453,1133,0
|
| 1029 |
+
TMDV.US,D,20231208,000000,45.6411,45.7315,45.6411,45.6493,1611,0
|
| 1030 |
+
TMDV.US,D,20231211,000000,45.77,45.818,45.72,45.818,1042,0
|
| 1031 |
+
TMDV.US,D,20231212,000000,45.79,45.9254,45.79,45.8943,1894,0
|
| 1032 |
+
TMDV.US,D,20231213,000000,46.04,47.01,46.005,47.01,2020,0
|
| 1033 |
+
TMDV.US,D,20231214,000000,47.44,47.44,47.28,47.3016,1239,0
|
| 1034 |
+
TMDV.US,D,20231215,000000,47.03,47.0302,46.8952,46.8952,1566,0
|
| 1035 |
+
TMDV.US,D,20231218,000000,46.9,46.93,46.89,46.89,1572,0
|
| 1036 |
+
TMDV.US,D,20231219,000000,47.2739,47.2739,47.2739,47.2739,2601,0
|
| 1037 |
+
TMDV.US,D,20231220,000000,46.1851,46.1851,46.1851,46.1851,3003,0
|
| 1038 |
+
TMDV.US,D,20231221,000000,46.2,46.57,46.13,46.48,5163,0
|
| 1039 |
+
TMDV.US,D,20231222,000000,46.45,46.89,46.45,46.78,6161,0
|
| 1040 |
+
TMDV.US,D,20231226,000000,46.89,47.1,46.89,46.9942,629,0
|
| 1041 |
+
TMDV.US,D,20231227,000000,46.9357,46.9357,46.9357,46.9357,280,0
|
| 1042 |
+
TMDV.US,D,20231228,000000,46.9681,47.0168,46.9681,47.0168,1146,0
|
| 1043 |
+
TMDV.US,D,20231229,000000,47.0098,47.0098,46.8638,46.8638,164,0
|
| 1044 |
+
TMDV.US,D,20240102,000000,47.1,47.13,46.87,46.991,2260,0
|
| 1045 |
+
TMDV.US,D,20240103,000000,46.4096,46.4096,46.4096,46.4096,38,0
|
| 1046 |
+
TMDV.US,D,20240104,000000,46.34,46.3699,46.3098,46.3098,1979,0
|
| 1047 |
+
TMDV.US,D,20240105,000000,46.2,46.32,46.2,46.2487,2427,0
|
| 1048 |
+
TMDV.US,D,20240108,000000,46.39,46.5629,46.39,46.5629,436,0
|
| 1049 |
+
TMDV.US,D,20240109,000000,46.3214,46.3214,46.3214,46.3214,179,0
|
| 1050 |
+
TMDV.US,D,20240110,000000,46.455,46.455,46.4028,46.4028,306,0
|
| 1051 |
+
TMDV.US,D,20240111,000000,46.1,46.1863,46.1,46.1863,139,0
|
| 1052 |
+
TMDV.US,D,20240112,000000,46.2562,46.2562,46.2562,46.2562,376,0
|
| 1053 |
+
TMDV.US,D,20240116,000000,45.751,45.751,45.751,45.751,193,0
|
| 1054 |
+
TMDV.US,D,20240117,000000,45.5196,45.5196,45.5196,45.5196,70,0
|
| 1055 |
+
TMDV.US,D,20240118,000000,45.39,45.6644,45.39,45.6644,470,0
|
| 1056 |
+
TMDV.US,D,20240119,000000,45.67,45.792,45.67,45.792,483,0
|
| 1057 |
+
TMDV.US,D,20240122,000000,45.9386,46.0035,45.9386,46.0035,228,0
|
| 1058 |
+
TMDV.US,D,20240123,000000,45.9843,45.9843,45.9843,45.9843,288,0
|
| 1059 |
+
TMDV.US,D,20240124,000000,45.87,45.88,45.4535,45.4535,1032,0
|
| 1060 |
+
TMDV.US,D,20240125,000000,45.58,45.8325,45.49,45.8325,720,0
|
| 1061 |
+
TMDV.US,D,20240126,000000,45.8752,45.8752,45.8752,45.8752,78,0
|
| 1062 |
+
TMDV.US,D,20240129,000000,46.1034,46.1034,46.1034,46.1034,70,0
|
| 1063 |
+
TMDV.US,D,20240130,000000,46.09,46.24,46.09,46.24,447,0
|
| 1064 |
+
TMDV.US,D,20240131,000000,46.13,46.1986,45.6953,45.6953,3168,0
|
| 1065 |
+
TMDV.US,D,20240201,000000,46.3068,46.3068,46.3068,46.3068,4,0
|
| 1066 |
+
TMDV.US,D,20240202,000000,46.32,46.32,46.2129,46.2129,463,0
|
| 1067 |
+
TMDV.US,D,20240205,000000,45.4403,45.4403,45.4403,45.4403,86,0
|
| 1068 |
+
TMDV.US,D,20240206,000000,45.47,45.6618,45.47,45.6618,110,0
|
| 1069 |
+
TMDV.US,D,20240207,000000,45.7097,45.7097,45.7097,45.7097,22,0
|
| 1070 |
+
TMDV.US,D,20240208,000000,45.7581,45.7581,45.7581,45.7581,38,0
|
| 1071 |
+
TMDV.US,D,20240209,000000,45.696,45.696,45.696,45.696,1,0
|
| 1072 |
+
TMDV.US,D,20240212,000000,46.2549,46.2549,46.2549,46.2549,117,0
|
| 1073 |
+
TMDV.US,D,20240213,000000,45.34,45.34,45.15,45.2117,543,0
|
| 1074 |
+
TMDV.US,D,20240214,000000,45.4766,45.4766,45.4766,45.4766,58,0
|
| 1075 |
+
TMDV.US,D,20240215,000000,45.86,46.1568,45.85,46.1568,656,0
|
| 1076 |
+
TMDV.US,D,20240216,000000,45.9525,45.9525,45.9525,45.9525,146,0
|
| 1077 |
+
TMDV.US,D,20240220,000000,46.0488,46.1361,46.0488,46.1361,157,0
|
| 1078 |
+
TMDV.US,D,20240221,000000,46.2816,46.2816,46.2816,46.2816,15,0
|
| 1079 |
+
TMDV.US,D,20240222,000000,46.26,46.507,46.26,46.507,223,0
|
| 1080 |
+
TMDV.US,D,20240223,000000,46.36,46.57,46.36,46.57,444,0
|
| 1081 |
+
TMDV.US,D,20240226,000000,46.41,46.44,46.22,46.3257,712,0
|
| 1082 |
+
TMDV.US,D,20240227,000000,46.4705,46.4705,46.4705,46.4705,146,0
|
| 1083 |
+
TMDV.US,D,20240228,000000,46.46,46.61,46.46,46.469,1456,0
|
| 1084 |
+
TMDV.US,D,20240229,000000,46.64,46.7225,46.64,46.7225,313,0
|
| 1085 |
+
TMDV.US,D,20240301,000000,46.5,46.66,46.5,46.62,1653,0
|
| 1086 |
+
TMDV.US,D,20240304,000000,46.75,46.76,46.75,46.76,335,0
|
| 1087 |
+
TMDV.US,D,20240305,000000,47.05,47.05,46.7619,46.7619,895,0
|
| 1088 |
+
TMDV.US,D,20240306,000000,47.0893,47.0893,46.9931,46.9931,446,0
|
| 1089 |
+
TMDV.US,D,20240307,000000,47.25,47.25,47.2228,47.2228,1208,0
|
| 1090 |
+
TMDV.US,D,20240308,000000,47.2171,47.2171,47.2171,47.2171,81,0
|
| 1091 |
+
TMDV.US,D,20240311,000000,47.08,47.4308,47.08,47.4308,121,0
|
| 1092 |
+
TMDV.US,D,20240312,000000,47.4215,47.4215,47.4215,47.4215,77,0
|
| 1093 |
+
TMDV.US,D,20240313,000000,47.4255,47.4255,47.4255,47.4255,147,0
|
| 1094 |
+
TMDV.US,D,20240314,000000,47.02,47.02,46.9021,46.9021,263,0
|
| 1095 |
+
TMDV.US,D,20240315,000000,46.9667,46.9667,46.9667,46.9667,262,0
|
| 1096 |
+
TMDV.US,D,20240318,000000,47.3,47.76,46.8685,46.8685,3755,0
|
| 1097 |
+
TMDV.US,D,20240319,000000,47.1831,47.1831,47.1831,47.1831,47,0
|
| 1098 |
+
TMDV.US,D,20240320,000000,47.23,47.26,47.23,47.26,1504,0
|
| 1099 |
+
TMDV.US,D,20240321,000000,47.6254,47.6254,47.6254,47.6254,31,0
|
| 1100 |
+
TMDV.US,D,20240322,000000,47.2899,47.2899,47.2899,47.2899,213,0
|
| 1101 |
+
TMDV.US,D,20240325,000000,47.1408,47.1408,47.1408,47.1408,101,0
|
| 1102 |
+
TMDV.US,D,20240326,000000,47.1544,47.1544,47.1544,47.1544,192,0
|
| 1103 |
+
TMDV.US,D,20240327,000000,47.19,47.9995,47.19,47.9995,1237,0
|
| 1104 |
+
TMDV.US,D,20240328,000000,48.39,48.39,48.21,48.21,1144,0
|
| 1105 |
+
TMDV.US,D,20240401,000000,47.84,47.8401,47.8,47.8,283,0
|
| 1106 |
+
TMDV.US,D,20240402,000000,47.4143,47.4143,47.4143,47.4143,49,0
|
| 1107 |
+
TMDV.US,D,20240403,000000,47.39,47.39,47.346,47.346,1054,0
|
| 1108 |
+
TMDV.US,D,20240404,000000,47.5,47.6297,47.1057,47.1057,602,0
|
| 1109 |
+
TMDV.US,D,20240405,000000,47.06,47.1581,47.06,47.1581,131,0
|
| 1110 |
+
TMDV.US,D,20240408,000000,47.2589,47.2589,47.2589,47.2589,71,0
|
| 1111 |
+
TMDV.US,D,20240409,000000,47.4321,47.4321,47.4321,47.4321,39,0
|
| 1112 |
+
TMDV.US,D,20240410,000000,46.6207,46.6207,46.6207,46.6207,68,0
|
| 1113 |
+
TMDV.US,D,20240411,000000,46.4311,46.4311,46.4311,46.4311,12,0
|
| 1114 |
+
TMDV.US,D,20240412,000000,46.0792,46.0792,45.8111,45.8111,918,0
|
| 1115 |
+
TMDV.US,D,20240415,000000,45.88,45.915,45.6599,45.7134,1166,0
|
| 1116 |
+
TMDV.US,D,20240416,000000,45.4014,45.4014,45.4014,45.4014,103,0
|
| 1117 |
+
TMDV.US,D,20240417,000000,45.4289,45.4289,45.4289,45.4289,81,0
|
| 1118 |
+
TMDV.US,D,20240418,000000,45.685,45.6986,45.685,45.6986,113,0
|
| 1119 |
+
TMDV.US,D,20240419,000000,46.08,46.09,46.08,46.09,874,0
|
| 1120 |
+
TMDV.US,D,20240422,000000,46.62,46.62,46.511,46.511,141,0
|
| 1121 |
+
TMDV.US,D,20240423,000000,46.39,46.75,46.39,46.6674,1623,0
|
| 1122 |
+
TMDV.US,D,20240424,000000,46.6,46.7901,46.6,46.7901,381,0
|
| 1123 |
+
TMDV.US,D,20240425,000000,46.4902,46.5702,46.49,46.5702,304,0
|
| 1124 |
+
TMDV.US,D,20240426,000000,46.6,46.69,46.5338,46.5338,752,0
|
| 1125 |
+
TMDV.US,D,20240429,000000,46.7091,46.7091,46.7091,46.7091,1,0
|
| 1126 |
+
TMDV.US,D,20240430,000000,46.3922,46.3922,46.3922,46.3922,112,0
|
| 1127 |
+
TMDV.US,D,20240501,000000,46.5898,46.59,46.3737,46.3737,373,0
|
| 1128 |
+
TMDV.US,D,20240502,000000,46.528,46.528,46.528,46.528,1,0
|
| 1129 |
+
TMDV.US,D,20240503,000000,46.67,46.7193,46.66,46.7193,1252,0
|
| 1130 |
+
TMDV.US,D,20240506,000000,46.69,46.8498,46.69,46.8498,241,0
|
| 1131 |
+
TMDV.US,D,20240507,000000,47.122,47.122,47.122,47.122,112,0
|
| 1132 |
+
TMDV.US,D,20240508,000000,47.06,47.1894,47.06,47.1894,301,0
|
| 1133 |
+
TMDV.US,D,20240509,000000,47.42,47.661,47.42,47.661,724,0
|
| 1134 |
+
TMDV.US,D,20240510,000000,47.79,47.8427,47.79,47.8427,103,0
|
| 1135 |
+
TMDV.US,D,20240513,000000,47.858,47.858,47.716,47.716,442,0
|
| 1136 |
+
TMDV.US,D,20240514,000000,47.68,47.7169,47.6799,47.7169,282,0
|
| 1137 |
+
TMDV.US,D,20240515,000000,47.7698,47.7698,47.7698,47.7698,5,0
|
| 1138 |
+
TMDV.US,D,20240516,000000,48.0043,48.0043,48.0043,48.0043,24,0
|
| 1139 |
+
TMDV.US,D,20240517,000000,48.0007,48.0007,48.0007,48.0007,47,0
|
| 1140 |
+
TMDV.US,D,20240520,000000,47.82,47.82,47.82,47.82,267,0
|
| 1141 |
+
TMDV.US,D,20240521,000000,47.7294,47.7294,47.7294,47.7294,122,0
|
| 1142 |
+
TMDV.US,D,20240522,000000,47.57,47.6001,47.38,47.38,2494,0
|
| 1143 |
+
TMDV.US,D,20240523,000000,46.523,46.523,46.523,46.523,5,0
|
| 1144 |
+
TMDV.US,D,20240524,000000,46.4998,46.4998,46.4998,46.4998,141,0
|
| 1145 |
+
TMDV.US,D,20240528,000000,45.9402,45.9402,45.9402,45.9402,85,0
|
| 1146 |
+
TMDV.US,D,20240529,000000,45.3928,45.3928,45.3928,45.3928,56,0
|
| 1147 |
+
TMDV.US,D,20240530,000000,45.7511,45.7511,45.7511,45.7511,2,0
|
| 1148 |
+
TMDV.US,D,20240531,000000,46.1694,46.6561,46.1694,46.6561,164,0
|
| 1149 |
+
TMDV.US,D,20240603,000000,46.3941,46.3941,46.3941,46.3941,100,0
|
| 1150 |
+
TMDV.US,D,20240604,000000,46.36,46.36,46.26,46.3144,787,0
|
| 1151 |
+
TMDV.US,D,20240605,000000,46.1306,46.2221,46.1306,46.2221,391,0
|
| 1152 |
+
TMDV.US,D,20240606,000000,46.1305,46.1305,46.1305,46.1305,87,0
|
| 1153 |
+
TMDV.US,D,20240607,000000,46.055,46.055,46.055,46.055,8,0
|
| 1154 |
+
TMDV.US,D,20240610,000000,45.76,45.96,45.76,45.9098,775,0
|
| 1155 |
+
TMDV.US,D,20240611,000000,45.7825,45.7825,45.7825,45.7825,277,0
|
| 1156 |
+
TMDV.US,D,20240612,000000,46.2,46.2,45.91,45.91,1871,0
|
| 1157 |
+
TMDV.US,D,20240613,000000,45.76,45.81,45.751,45.81,775,0
|
| 1158 |
+
TMDV.US,D,20240614,000000,45.47,45.47,45.47,45.47,382,0
|
| 1159 |
+
TMDV.US,D,20240617,000000,45.84,45.84,45.84,45.84,305,0
|
| 1160 |
+
TMDV.US,D,20240618,000000,45.95,45.95,45.95,45.95,222,0
|
| 1161 |
+
TMDV.US,D,20240620,000000,45.86,46.15,45.86,46.1,658,0
|
| 1162 |
+
TMDV.US,D,20240621,000000,46.19,46.19,46.19,46.19,121,0
|
| 1163 |
+
TMDV.US,D,20240624,000000,46.72,46.72,46.56,46.56,351,0
|
| 1164 |
+
TMDV.US,D,20240625,000000,46.06,46.06,45.89,45.89,6853,0
|
| 1165 |
+
TMDV.US,D,20240626,000000,45.4,45.4,45.07,45.07,684,0
|
| 1166 |
+
TMDV.US,D,20240627,000000,45.25,45.381,45.21,45.381,798,0
|
| 1167 |
+
TMDV.US,D,20240628,000000,45.4404,45.4404,45.4404,45.4404,11,0
|
| 1168 |
+
TMDV.US,D,20240701,000000,45.03,45.0585,45.03,45.0487,704,0
|
| 1169 |
+
TMDV.US,D,20240702,000000,45.2229,45.2229,45.2229,45.2229,118,0
|
| 1170 |
+
TMDV.US,D,20240703,000000,45.122,45.122,45.122,45.122,170,0
|
| 1171 |
+
TMDV.US,D,20240705,000000,45.0878,45.0878,45.0878,45.0878,76,0
|
| 1172 |
+
TMDV.US,D,20240708,000000,45.1226,45.1226,45.1226,45.1226,34,0
|
| 1173 |
+
TMDV.US,D,20240709,000000,44.9511,44.9784,44.9511,44.9784,827,0
|
| 1174 |
+
TMDV.US,D,20240710,000000,45.39,45.5534,45.39,45.5534,111,0
|
| 1175 |
+
TMDV.US,D,20240711,000000,45.34,46.4796,45.34,46.4796,884,0
|
| 1176 |
+
TMDV.US,D,20240712,000000,46.9905,46.9905,46.9905,46.9905,2,0
|
| 1177 |
+
TMDV.US,D,20240715,000000,47.0098,47.0098,47.0098,47.0098,258,0
|
| 1178 |
+
TMDV.US,D,20240716,000000,47.9784,47.9784,47.9784,47.9784,35,0
|
| 1179 |
+
TMDV.US,D,20240717,000000,48.4797,48.4797,48.3988,48.3988,182,0
|
| 1180 |
+
TMDV.US,D,20240718,000000,48.73,48.73,47.9794,47.9794,548,0
|
| 1181 |
+
TMDV.US,D,20240719,000000,47.5007,47.5007,47.5007,47.5007,38,0
|
| 1182 |
+
TMDV.US,D,20240722,000000,47.7565,47.7565,47.7565,47.7565,3,0
|
| 1183 |
+
TMDV.US,D,20240723,000000,47.79,47.7901,47.693,47.693,295,0
|
| 1184 |
+
TMDV.US,D,20240724,000000,47.4865,47.4865,47.4865,47.4865,35,0
|
| 1185 |
+
TMDV.US,D,20240725,000000,48.0513,48.0513,48.0513,48.0513,2,0
|
| 1186 |
+
TMDV.US,D,20240726,000000,48.5,48.531,48.5,48.531,1250,0
|
| 1187 |
+
TMDV.US,D,20240729,000000,48.44,48.5401,48.44,48.5401,961,0
|
| 1188 |
+
TMDV.US,D,20240730,000000,48.6707,48.9046,48.6707,48.9046,160,0
|
| 1189 |
+
TMDV.US,D,20240731,000000,48.8816,48.8816,48.8816,48.8816,15,0
|
| 1190 |
+
TMDV.US,D,20240801,000000,48.5798,48.5798,48.5798,48.5798,52,0
|
| 1191 |
+
TMDV.US,D,20240802,000000,48.4113,48.4113,48.4113,48.4113,1,0
|
| 1192 |
+
TMDV.US,D,20240805,000000,47.1017,47.1017,47.1017,47.1017,213,0
|
| 1193 |
+
TMDV.US,D,20240806,000000,47.372,47.372,47.372,47.372,168,0
|
| 1194 |
+
TMDV.US,D,20240807,000000,47.1052,47.1052,47.1052,47.1052,39,0
|
| 1195 |
+
TMDV.US,D,20240808,000000,47.4914,47.4914,47.4914,47.4914,50,0
|
| 1196 |
+
TMDV.US,D,20240809,000000,47.29,47.4384,47.29,47.4384,665,0
|
| 1197 |
+
TMDV.US,D,20240812,000000,46.9995,46.9995,46.9981,46.9981,178,0
|
| 1198 |
+
TMDV.US,D,20240813,000000,47.4521,47.4521,47.4521,47.4521,19,0
|
| 1199 |
+
TMDV.US,D,20240814,000000,47.6503,47.6503,47.6503,47.6503,62,0
|
| 1200 |
+
TMDV.US,D,20240815,000000,48.2079,48.2079,48.0757,48.0757,303,0
|
| 1201 |
+
TMDV.US,D,20240816,000000,48.2907,48.2907,48.2907,48.2907,85,0
|
| 1202 |
+
TMDV.US,D,20240819,000000,48.52,48.5455,48.5002,48.5002,227,0
|
| 1203 |
+
TMDV.US,D,20240820,000000,48.372,48.372,48.372,48.372,3,0
|
| 1204 |
+
TMDV.US,D,20240821,000000,48.731,48.731,48.731,48.731,19,0
|
| 1205 |
+
TMDV.US,D,20240822,000000,48.62,48.62,48.5655,48.5655,116,0
|
| 1206 |
+
TMDV.US,D,20240823,000000,48.69,49.1067,48.69,49.1067,595,0
|
| 1207 |
+
TMDV.US,D,20240826,000000,49.31,49.31,49.219,49.219,6589,0
|
| 1208 |
+
TMDV.US,D,20240827,000000,49.0869,49.18,49.0869,49.1261,496,0
|
| 1209 |
+
TMDV.US,D,20240828,000000,49.26,49.26,49.1948,49.1948,114,0
|
| 1210 |
+
TMDV.US,D,20240829,000000,49.39,49.42,49.2697,49.2697,851,0
|
| 1211 |
+
TMDV.US,D,20240830,000000,49.65,49.6962,49.65,49.6962,123,0
|
| 1212 |
+
TMDV.US,D,20240903,000000,49.64,49.64,49.3291,49.3291,542,0
|
| 1213 |
+
TMDV.US,D,20240904,000000,49.2787,49.2787,49.2787,49.2787,2,0
|
| 1214 |
+
TMDV.US,D,20240905,000000,48.9891,48.9891,48.9891,48.9891,23,0
|
| 1215 |
+
TMDV.US,D,20240906,000000,48.6451,48.6451,48.6451,48.6451,83,0
|
| 1216 |
+
TMDV.US,D,20240909,000000,48.948,48.948,48.948,48.948,164,0
|
| 1217 |
+
TMDV.US,D,20240910,000000,48.9629,49.1161,48.93,49.1161,821,0
|
| 1218 |
+
TMDV.US,D,20240911,000000,48.663,48.663,48.663,48.663,2,0
|
| 1219 |
+
TMDV.US,D,20240912,000000,48.9457,48.9457,48.9457,48.9457,1,0
|
| 1220 |
+
TMDV.US,D,20240913,000000,49.5993,49.5993,49.5993,49.5993,1,0
|
| 1221 |
+
TMDV.US,D,20240916,000000,49.9809,49.9809,49.9809,49.9809,28,0
|
| 1222 |
+
TMDV.US,D,20240917,000000,49.9343,49.9343,49.9343,49.9343,2,0
|
| 1223 |
+
TMDV.US,D,20240918,000000,49.84,49.84,49.8336,49.8336,249,0
|
| 1224 |
+
TMDV.US,D,20240919,000000,50.04,50.1469,49.97,50.1469,403,0
|
| 1225 |
+
TMDV.US,D,20240920,000000,49.7556,49.7556,49.7556,49.7556,31,0
|
| 1226 |
+
TMDV.US,D,20240923,000000,50.0234,50.0234,50.0234,50.0234,95,0
|
| 1227 |
+
TMDV.US,D,20240924,000000,50.05,50.1727,49.9947,49.9947,662,0
|
| 1228 |
+
TMDV.US,D,20240925,000000,49.3561,49.3561,49.3561,49.3561,5,0
|
| 1229 |
+
TMDV.US,D,20240926,000000,49.6984,49.6984,49.6984,49.6984,100,0
|
| 1230 |
+
TMDV.US,D,20240927,000000,49.8909,49.8909,49.8909,49.8909,1,0
|
| 1231 |
+
TMDV.US,D,20241001,000000,49.8592,49.91,49.8013,49.8013,956,0
|
| 1232 |
+
TMDV.US,D,20241002,000000,49.6639,49.6639,49.6639,49.6639,129,0
|
| 1233 |
+
TMDV.US,D,20241003,000000,49.2549,49.2549,49.2549,49.2549,55,0
|
| 1234 |
+
TMDV.US,D,20241004,000000,49.31,49.4691,49.31,49.4691,648,0
|
| 1235 |
+
TMDV.US,D,20241007,000000,49.1068,49.1068,49.1068,49.1068,74,0
|
| 1236 |
+
TMDV.US,D,20241008,000000,49.1129,49.1129,49.1129,49.1129,2,0
|
| 1237 |
+
TMDV.US,D,20241009,000000,49.3751,49.3751,49.3751,49.3751,7,0
|
| 1238 |
+
TMDV.US,D,20241010,000000,49.2275,49.2275,49.2275,49.2275,21,0
|
| 1239 |
+
TMDV.US,D,20241011,000000,49.8416,49.8416,49.8416,49.8416,47,0
|
| 1240 |
+
TMDV.US,D,20241014,000000,50.2505,50.2505,50.2505,50.2505,17,0
|
| 1241 |
+
TMDV.US,D,20241015,000000,50.3916,50.3916,50.3916,50.3916,115,0
|
| 1242 |
+
TMDV.US,D,20241016,000000,50.4716,50.714,50.4716,50.701,351,0
|
| 1243 |
+
TMDV.US,D,20241017,000000,50.6719,50.6719,50.6719,50.6719,99,0
|
| 1244 |
+
TMDV.US,D,20241018,000000,50.7172,50.7172,50.7172,50.7172,18,0
|
| 1245 |
+
TMDV.US,D,20241021,000000,50.1061,50.1061,50.1061,50.1061,49,0
|
| 1246 |
+
TMDV.US,D,20241022,000000,49.6648,49.6648,49.6648,49.6648,5,0
|
| 1247 |
+
TMDV.US,D,20241023,000000,49.5489,49.5489,49.5489,49.5489,7,0
|
| 1248 |
+
TMDV.US,D,20241024,000000,49.3371,49.3371,49.3371,49.3371,2,0
|
| 1249 |
+
TMDV.US,D,20241025,000000,48.87,48.87,48.87,48.87,17,0
|
| 1250 |
+
TMDV.US,D,20241028,000000,49.3003,49.3003,49.3003,49.3003,297,0
|
| 1251 |
+
TMDV.US,D,20241029,000000,48.8775,48.8775,48.8775,48.8775,11,0
|
| 1252 |
+
TMDV.US,D,20241030,000000,48.8816,48.8816,48.8816,48.8816,26,0
|
| 1253 |
+
TMDV.US,D,20241031,000000,48.4561,48.4561,48.4561,48.4561,72,0
|
| 1254 |
+
TMDV.US,D,20241101,000000,48.4561,48.4561,48.4561,48.4561,382,0
|
| 1255 |
+
TMDV.US,D,20241104,000000,48.5311,48.5311,48.5311,48.5311,36,0
|
| 1256 |
+
TMDV.US,D,20241105,000000,48.75,49.1518,48.73,49.1518,4306,0
|
| 1257 |
+
TMDV.US,D,20241106,000000,50.37,50.4074,50.37,50.4074,627,0
|
| 1258 |
+
TMDV.US,D,20241107,000000,50.0338,50.0338,50.0338,50.0338,101,0
|
| 1259 |
+
TMDV.US,D,20241108,000000,50.3,50.3226,50.3,50.3226,650,0
|
| 1260 |
+
TMDV.US,D,20241111,000000,50.68,50.68,50.6713,50.6713,115,0
|
| 1261 |
+
TMDV.US,D,20241112,000000,50.37,50.37,50.267,50.267,436,0
|
| 1262 |
+
TMDV.US,D,20241113,000000,50.3,50.3339,50.2331,50.2331,2740,0
|
| 1263 |
+
TMDV.US,D,20241119,000000,49.83,49.83,49.8203,49.8203,554,0
|
| 1264 |
+
TMDV.US,D,20241120,000000,49.52,49.7478,49.52,49.7478,926,0
|
| 1265 |
+
TMDV.US,D,20241122,000000,50.7614,50.9761,50.7614,50.9761,499,0
|
| 1266 |
+
TMDV.US,D,20241125,000000,51.7536,51.7536,51.5811,51.5811,2804,0
|
| 1267 |
+
TMDV.US,D,20241127,000000,51.4607,51.4607,51.4302,51.4302,595,0
|
| 1268 |
+
TMDV.US,D,20241129,000000,51.61,51.61,51.5866,51.5866,216,0
|
| 1269 |
+
TMDV.US,D,20241203,000000,50.97,50.97,50.9298,50.9298,545,0
|
| 1270 |
+
TMDV.US,D,20241204,000000,50.75,50.75,50.61,50.6954,1611,0
|
| 1271 |
+
TMDV.US,D,20241205,000000,50.6,50.6137,50.6,50.6137,790,0
|
| 1272 |
+
TMDV.US,D,20241206,000000,50.78,50.78,50.3582,50.3582,26828,0
|
| 1273 |
+
TMDV.US,D,20241209,000000,50.5422,50.6,50.361,50.361,777,0
|
| 1274 |
+
TMDV.US,D,20241210,000000,50.3794,50.3794,50.2561,50.2561,210,0
|
| 1275 |
+
TMDV.US,D,20241216,000000,49.5,49.5109,49.5,49.5109,217,0
|
| 1276 |
+
TMDV.US,D,20241218,000000,48.91,48.91,47.6168,47.6168,2122,0
|
| 1277 |
+
TMDV.US,D,20241219,000000,47.64,47.64,47.4831,47.4831,103,0
|
| 1278 |
+
TMDV.US,D,20241220,000000,47.5,47.6663,47.5,47.6663,350,0
|
| 1279 |
+
TMDV.US,D,20241224,000000,47.16,47.3935,47.16,47.3935,102,0
|
| 1280 |
+
TMDV.US,D,20241226,000000,47.45,47.4922,47.45,47.4922,103,0
|
| 1281 |
+
TMDV.US,D,20241230,000000,46.59,46.85,46.59,46.8004,510,0
|
| 1282 |
+
TMDV.US,D,20241231,000000,47.04,47.04,46.75,46.8377,490,0
|
| 1283 |
+
TMDV.US,D,20250106,000000,46.63,46.63,46.194,46.194,120,0
|
| 1284 |
+
TMDV.US,D,20250107,000000,46.38,46.4417,45.92,46.0559,2361,0
|
| 1285 |
+
TMDV.US,D,20250108,000000,45.87,46.1534,45.87,46.1534,101,0
|
| 1286 |
+
TMDV.US,D,20250110,000000,45.65,45.65,45.2801,45.3961,672,0
|
| 1287 |
+
TMDV.US,D,20250114,000000,46.05,46.3795,45.89,46.3795,1747,0
|
| 1288 |
+
TMDV.US,D,20250116,000000,46.64,47.1523,46.64,47.1523,262,0
|
| 1289 |
+
TMDV.US,D,20250117,000000,47.41,47.41,47.3129,47.3129,148,0
|
| 1290 |
+
TMDV.US,D,20250121,000000,47.61,47.87,47.61,47.7937,764,0
|
| 1291 |
+
TMDV.US,D,20250122,000000,47.28,47.28,47.2035,47.2035,165,0
|
| 1292 |
+
TMDV.US,D,20250123,000000,47.1,47.4076,47.1,47.4076,1093,0
|
| 1293 |
+
TMDV.US,D,20250124,000000,47.51,47.51,47.4608,47.4608,105,0
|
| 1294 |
+
TMDV.US,D,20250127,000000,48.36,48.4489,47.07,48.4489,1260,0
|
| 1295 |
+
TMDV.US,D,20250129,000000,48.19,48.19,47.8375,47.8375,100,0
|
| 1296 |
+
TMDV.US,D,20250130,000000,48.32,48.3247,47.93,48.3247,261,0
|
| 1297 |
+
TMDV.US,D,20250204,000000,47.668,47.7025,47.668,47.7025,512,0
|
| 1298 |
+
TMDV.US,D,20250210,000000,47.54,47.552,47.54,47.552,204,0
|
| 1299 |
+
TMDV.US,D,20250212,000000,47.6,47.7,47.5806,47.5806,402,0
|
| 1300 |
+
TMDV.US,D,20250218,000000,47.87,47.97,47.87,47.97,320,0
|
| 1301 |
+
TMDV.US,D,20250219,000000,48.04,48.04,48.028,48.028,204,0
|
| 1302 |
+
TMDV.US,D,20250220,000000,47.825,48.047,47.825,48.047,131,0
|
| 1303 |
+
TMDV.US,D,20250226,000000,48.2622,48.2622,48.1316,48.1316,131,0
|
| 1304 |
+
TMDV.US,D,20250227,000000,48.06,48.06,48.0596,48.0596,113,0
|
| 1305 |
+
TMDV.US,D,20250228,000000,48.05,48.5754,48.05,48.5754,191,0
|
| 1306 |
+
TMDV.US,D,20250303,000000,48.83,48.95,48.6032,48.6032,2228,0
|
| 1307 |
+
TMDV.US,D,20250304,000000,48.25,48.35,47.8362,47.8362,556,0
|
| 1308 |
+
TMDV.US,D,20250310,000000,48.22,48.422,48.22,48.422,1299,0
|
| 1309 |
+
TMDV.US,D,20250312,000000,47,47,46.8128,46.8128,101,0
|
| 1310 |
+
TMDV.US,D,20250314,000000,47.0301,47.2402,47.0301,47.2402,418,0
|
| 1311 |
+
TMDV.US,D,20250317,000000,47.59,47.6852,47.59,47.6852,198,0
|
| 1312 |
+
TMDV.US,D,20250320,000000,47.5,47.5,47.2836,47.2836,102,0
|
| 1313 |
+
TMDV.US,D,20250325,000000,47.25,47.25,47.0775,47.0775,501,0
|
| 1314 |
+
TMDV.US,D,20250328,000000,47.11,47.11,47.0217,47.0217,120,0
|
| 1315 |
+
TMDV.US,D,20250331,000000,47.14,47.4656,47.14,47.4656,199,0
|
| 1316 |
+
TMDV.US,D,20250403,000000,46.66,46.6892,46.4192,46.4192,320,0
|
| 1317 |
+
TMDV.US,D,20250404,000000,45.67,45.67,44.3948,44.3948,782,0
|
| 1318 |
+
TMDV.US,D,20250407,000000,43.85,44.5,43.4684,43.4684,1172,0
|
| 1319 |
+
TMDV.US,D,20250410,000000,44.235,44.2968,44.235,44.2968,500,0
|
| 1320 |
+
TMDV.US,D,20250428,000000,46.061,46.061,46.0037,46.0037,560,0
|
| 1321 |
+
TMDV.US,D,20250502,000000,46.46,46.6211,46.46,46.6211,298,0
|
| 1322 |
+
TMDV.US,D,20250509,000000,46.46,46.58,46.46,46.4691,1604,0
|
| 1323 |
+
TMDV.US,D,20250513,000000,47.1,47.1,46.8721,46.8721,873,0
|
| 1324 |
+
TMDV.US,D,20250514,000000,46.23,46.5046,46.23,46.5046,1120,0
|
| 1325 |
+
TMDV.US,D,20250516,000000,47.27,47.728,47.27,47.728,254,0
|
| 1326 |
+
TMDV.US,D,20250523,000000,46.46,46.4993,46.46,46.4993,235,0
|
| 1327 |
+
TMDV.US,D,20250528,000000,46.91,46.91,46.7175,46.7175,1124,0
|
| 1328 |
+
TMDV.US,D,20250530,000000,47,47.23,47,47.23,104,0
|
| 1329 |
+
TMDV.US,D,20250603,000000,46.84,47.2861,46.84,47.2861,245,0
|
| 1330 |
+
TMDV.US,D,20250610,000000,47.3,47.363,47.3,47.363,1552,0
|
| 1331 |
+
TMDV.US,D,20250618,000000,46.32,46.32,46.11,46.1473,486,0
|
| 1332 |
+
TMDV.US,D,20250708,000000,47.68,47.68,47.43,47.6716,749,0
|
| 1333 |
+
TMDV.US,D,20250710,000000,48,48.1358,48,48.1358,206,0
|
| 1334 |
+
TMDV.US,D,20250714,000000,47.76,47.7941,47.37,47.7941,2587,0
|
| 1335 |
+
TMDV.US,D,20250729,000000,47.89,47.9321,47.84,47.9321,839,0
|
| 1336 |
+
TMDV.US,D,20250805,000000,47.37,47.4404,47.37,47.4404,122,0
|
| 1337 |
+
TMDV.US,D,20250808,000000,47.84,47.84,47.7627,47.7627,2260,0
|
| 1338 |
+
TMDV.US,D,20250813,000000,48.71,48.9132,48.71,48.9132,112,0
|
| 1339 |
+
TMDV.US,D,20250815,000000,48.23,48.2328,48.23,48.2328,707,0
|
| 1340 |
+
TMDV.US,D,20250821,000000,48.5299,48.5299,48.4279,48.4279,120,0
|
| 1341 |
+
TMDV.US,D,20250826,000000,48.82,48.8267,48.82,48.8267,213,0
|
| 1342 |
+
TMDV.US,D,20250912,000000,48.63,48.63,48.5004,48.5004,324,0
|
| 1343 |
+
TMDV.US,D,20250917,000000,48.49,48.49,48.1021,48.1021,1462,0
|
| 1344 |
+
TMDV.US,D,20250922,000000,47.56,47.77,47.56,47.6958,524,0
|
| 1345 |
+
TMDV.US,D,20250929,000000,47.25,47.2828,47.25,47.2828,191,0
|
| 1346 |
+
TMDV.US,D,20250930,000000,47.42,47.6011,47.42,47.6011,243,0
|
| 1347 |
+
TMDV.US,D,20251003,000000,47.65,47.6528,47.65,47.6528,373,0
|
| 1348 |
+
TMDV.US,D,20251008,000000,47.1001,47.3781,47.1001,47.3781,117,0
|
| 1349 |
+
TMDV.US,D,20251009,000000,47,47,46.944,46.944,174,0
|
| 1350 |
+
TMDV.US,D,20251013,000000,46.485,46.5687,46.485,46.5687,728,0
|
| 1351 |
+
TMDV.US,D,20251020,000000,47.2,47.42,47.2,47.3976,4325,0
|
| 1352 |
+
TMDV.US,D,20251022,000000,47.81,47.81,47.3873,47.3873,843,0
|
| 1353 |
+
TMDV.US,D,20251023,000000,47.29,47.41,47.29,47.3527,989,0
|
| 1354 |
+
TMDV.US,D,20251029,000000,46.64,46.64,45.984,45.984,2010,0
|
| 1355 |
+
TMDV.US,D,20251030,000000,46.16,46.16,45.8682,45.8682,120,0
|
| 1356 |
+
TMDV.US,D,20251107,000000,45.98,46.188,45.98,46.188,513,0
|
| 1357 |
+
TMDV.US,D,20251111,000000,46.67,46.7553,46.67,46.7553,396,0
|
| 1358 |
+
TMDV.US,D,20251117,000000,46.54,46.54,46.0514,46.0514,401,0
|
| 1359 |
+
TMDV.US,D,20251121,000000,46.88,47.0502,46.8031,46.8031,319,0
|
| 1360 |
+
TMDV.US,D,20251124,000000,46.66,46.66,46.5638,46.5638,154,0
|
| 1361 |
+
TMDV.US,D,20251126,000000,47.54,47.5401,47.5137,47.5137,619,0
|
| 1362 |
+
TMDV.US,D,20251210,000000,47.09,47.4578,47.09,47.4578,186,0
|
| 1363 |
+
TMDV.US,D,20251211,000000,48.11,48.11,47.979,47.979,132,0
|
| 1364 |
+
TMDV.US,D,20251212,000000,48.215,48.215,48.15,48.1844,355,0
|
| 1365 |
+
TMDV.US,D,20251216,000000,48.16,48.1601,48.0107,48.0107,709,0
|
| 1366 |
+
TMDV.US,D,20251219,000000,47.826,47.826,47.5924,47.5924,159,0
|
| 1367 |
+
TMDV.US,D,20251226,000000,47.26,47.3874,47.26,47.3874,332,0
|
| 1368 |
+
TMDV.US,D,20251229,000000,47.43,47.43,47.3473,47.3473,129,0
|
| 1369 |
+
TMDV.US,D,20251230,000000,47.21,47.31,47.21,47.3015,883,0
|
| 1370 |
+
TMDV.US,D,20260102,000000,47.08,47.08,47.01,47.036,657,0
|
| 1371 |
+
TMDV.US,D,20260105,000000,47.41,47.41,47.3923,47.3923,250,0
|
| 1372 |
+
TMDV.US,D,20260115,000000,49.72,49.7538,49.72,49.7538,160,0
|
| 1373 |
+
TMDV.US,D,20260126,000000,49.16,49.2138,49.16,49.2138,255,0
|
| 1374 |
+
TMDV.US,D,20260128,000000,49.18,49.18,48.85,48.9369,1925,0
|
| 1375 |
+
TMDV.US,D,20260206,000000,52.01,52.0432,52.01,52.0432,123,0
|
daily/us/nyse etfs/2/tmv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/tolz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/tylg.us.txt
ADDED
|
@@ -0,0 +1,783 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
TYLG.US,D,20221123,000000,25.37,25.37,25.3196,25.3196,220,0
|
| 3 |
+
TYLG.US,D,20221125,000000,25.2354,25.2354,25.2354,25.2354,5,0
|
| 4 |
+
TYLG.US,D,20221128,000000,24.8416,24.8416,24.8416,24.8416,16,0
|
| 5 |
+
TYLG.US,D,20221129,000000,24.6185,24.6185,24.6185,24.6185,53,0
|
| 6 |
+
TYLG.US,D,20221130,000000,25.4861,25.4861,25.4861,25.4861,59,0
|
| 7 |
+
TYLG.US,D,20221201,000000,25.5785,25.5785,25.5785,25.5785,1,0
|
| 8 |
+
TYLG.US,D,20221202,000000,25.476,25.476,25.476,25.476,2,0
|
| 9 |
+
TYLG.US,D,20221205,000000,25.1921,25.1921,25.1921,25.1921,7,0
|
| 10 |
+
TYLG.US,D,20221206,000000,24.7816,24.7816,24.7816,24.7816,8,0
|
| 11 |
+
TYLG.US,D,20221207,000000,24.6939,24.6939,24.6939,24.6939,33,0
|
| 12 |
+
TYLG.US,D,20221208,000000,25,25.0019,25,25.0019,204,0
|
| 13 |
+
TYLG.US,D,20221209,000000,24.95,24.9713,24.95,24.9713,401,0
|
| 14 |
+
TYLG.US,D,20221212,000000,25.2932,25.2932,25.2932,25.2932,6,0
|
| 15 |
+
TYLG.US,D,20221213,000000,25.5673,25.5673,25.5673,25.5673,1,0
|
| 16 |
+
TYLG.US,D,20221214,000000,25.73,25.735,25.4868,25.4868,232,0
|
| 17 |
+
TYLG.US,D,20221215,000000,24.7728,24.7728,24.7728,24.7728,42,0
|
| 18 |
+
TYLG.US,D,20221216,000000,24.5543,24.5543,24.5543,24.5543,9,0
|
| 19 |
+
TYLG.US,D,20221219,000000,24.3025,24.3025,24.3025,24.3025,7,0
|
| 20 |
+
TYLG.US,D,20221220,000000,24.3449,24.3449,24.3449,24.3449,50,0
|
| 21 |
+
TYLG.US,D,20221221,000000,24.6754,24.6754,24.6754,24.6754,3,0
|
| 22 |
+
TYLG.US,D,20221222,000000,24.1558,24.1558,24.1558,24.1558,10,0
|
| 23 |
+
TYLG.US,D,20221223,000000,24.1891,24.1891,24.1891,24.1891,6,0
|
| 24 |
+
TYLG.US,D,20221227,000000,24.0111,24.0111,24.0111,24.0111,18,0
|
| 25 |
+
TYLG.US,D,20221228,000000,23.6788,23.6788,23.6788,23.6788,16,0
|
| 26 |
+
TYLG.US,D,20221229,000000,24.1212,24.1212,24.1212,24.1212,10,0
|
| 27 |
+
TYLG.US,D,20221230,000000,24.0751,24.0751,24.0751,24.0751,4,0
|
| 28 |
+
TYLG.US,D,20230103,000000,23.8997,23.8997,23.8997,23.8997,2,0
|
| 29 |
+
TYLG.US,D,20230104,000000,23.9285,23.9285,23.9285,23.9285,85,0
|
| 30 |
+
TYLG.US,D,20230105,000000,23.7389,23.7389,23.5281,23.5281,124,0
|
| 31 |
+
TYLG.US,D,20230106,000000,23.7182,24.1828,23.7182,24.1828,1962,0
|
| 32 |
+
TYLG.US,D,20230109,000000,24.779,24.78,24.4197,24.4197,413,0
|
| 33 |
+
TYLG.US,D,20230110,000000,24.5437,24.5437,24.5437,24.5437,68,0
|
| 34 |
+
TYLG.US,D,20230111,000000,24.8796,24.8796,24.8796,24.8796,27,0
|
| 35 |
+
TYLG.US,D,20230112,000000,25.0823,25.0823,25.0823,25.0823,58,0
|
| 36 |
+
TYLG.US,D,20230113,000000,25.1776,25.1776,25.1776,25.1776,7,0
|
| 37 |
+
TYLG.US,D,20230117,000000,25.2587,25.2587,25.2587,25.2587,9,0
|
| 38 |
+
TYLG.US,D,20230118,000000,25.0586,25.0586,25.0586,25.0586,5,0
|
| 39 |
+
TYLG.US,D,20230119,000000,24.8651,24.8651,24.8651,24.8651,17,0
|
| 40 |
+
TYLG.US,D,20230120,000000,25.3576,25.3576,25.3576,25.3576,2,0
|
| 41 |
+
TYLG.US,D,20230123,000000,25.6039,25.6039,25.6039,25.6039,7,0
|
| 42 |
+
TYLG.US,D,20230124,000000,25.5992,25.5992,25.5992,25.5992,1,0
|
| 43 |
+
TYLG.US,D,20230125,000000,25.5542,25.5542,25.5542,25.5542,20,0
|
| 44 |
+
TYLG.US,D,20230126,000000,25.62,25.8084,25.62,25.8084,404,0
|
| 45 |
+
TYLG.US,D,20230127,000000,25.9037,25.9037,25.9037,25.9037,2,0
|
| 46 |
+
TYLG.US,D,20230130,000000,25.585,25.585,25.585,25.585,9,0
|
| 47 |
+
TYLG.US,D,20230131,000000,25.7362,25.8042,25.7362,25.8042,125,0
|
| 48 |
+
TYLG.US,D,20230201,000000,25.835,26.1766,25.79,26.1766,1137,0
|
| 49 |
+
TYLG.US,D,20230202,000000,26.45,26.58,26.38,26.5564,1677,0
|
| 50 |
+
TYLG.US,D,20230203,000000,26.44,26.4719,26.44,26.4719,164,0
|
| 51 |
+
TYLG.US,D,20230206,000000,26.2912,26.2912,26.2912,26.2912,6,0
|
| 52 |
+
TYLG.US,D,20230207,000000,26.6681,26.6681,26.6681,26.6681,1,0
|
| 53 |
+
TYLG.US,D,20230208,000000,26.471,26.471,26.471,26.471,1,0
|
| 54 |
+
TYLG.US,D,20230209,000000,26.4151,26.4151,26.4151,26.4151,11,0
|
| 55 |
+
TYLG.US,D,20230210,000000,26.3383,26.3383,26.3383,26.3383,5,0
|
| 56 |
+
TYLG.US,D,20230213,000000,26.56,26.5735,26.56,26.5713,450,0
|
| 57 |
+
TYLG.US,D,20230214,000000,26.56,26.6809,26.56,26.6809,6,0
|
| 58 |
+
TYLG.US,D,20230215,000000,26.6994,26.6994,26.6994,26.6994,12,0
|
| 59 |
+
TYLG.US,D,20230216,000000,26.54,26.54,26.4857,26.4857,101,0
|
| 60 |
+
TYLG.US,D,20230217,000000,26.2468,26.2468,26.2468,26.2468,1,0
|
| 61 |
+
TYLG.US,D,20230221,000000,25.9999,26.01,25.6407,25.6407,1588,0
|
| 62 |
+
TYLG.US,D,20230222,000000,25.5737,25.5737,25.5737,25.5737,5,0
|
| 63 |
+
TYLG.US,D,20230223,000000,25.965,25.9829,25.965,25.9829,226,0
|
| 64 |
+
TYLG.US,D,20230224,000000,25.5795,25.5795,25.5795,25.5795,9,0
|
| 65 |
+
TYLG.US,D,20230227,000000,25.7185,25.7185,25.7185,25.7185,107,0
|
| 66 |
+
TYLG.US,D,20230228,000000,25.7323,25.7323,25.7323,25.7323,6,0
|
| 67 |
+
TYLG.US,D,20230301,000000,25.965,25.965,25.5008,25.5008,4,0
|
| 68 |
+
TYLG.US,D,20230302,000000,25.801,25.801,25.801,25.801,4,0
|
| 69 |
+
TYLG.US,D,20230303,000000,26.2999,26.2999,26.2999,26.2999,83,0
|
| 70 |
+
TYLG.US,D,20230306,000000,26.6,26.6,26.4084,26.4084,174,0
|
| 71 |
+
TYLG.US,D,20230307,000000,26.1316,26.1316,26.1316,26.1316,19,0
|
| 72 |
+
TYLG.US,D,20230308,000000,26.3282,26.3282,26.3282,26.3282,6,0
|
| 73 |
+
TYLG.US,D,20230309,000000,26.03,26.03,26.03,26.03,35,0
|
| 74 |
+
TYLG.US,D,20230310,000000,25.5577,25.5577,25.5577,25.5577,3,0
|
| 75 |
+
TYLG.US,D,20230313,000000,26.6,26.6,25.7118,25.7118,12,0
|
| 76 |
+
TYLG.US,D,20230314,000000,26.2665,26.2665,26.2665,26.2665,5,0
|
| 77 |
+
TYLG.US,D,20230315,000000,25.98,26.29,25.98,26.226,1106,0
|
| 78 |
+
TYLG.US,D,20230316,000000,26.9507,26.9507,26.9507,26.9507,42,0
|
| 79 |
+
TYLG.US,D,20230317,000000,26.93,26.93,26.8703,26.8703,145,0
|
| 80 |
+
TYLG.US,D,20230320,000000,27.17,27.17,26.9192,26.9192,208,0
|
| 81 |
+
TYLG.US,D,20230321,000000,26.89,26.9897,26.89,26.9897,347,0
|
| 82 |
+
TYLG.US,D,20230322,000000,26.99,26.99,26.8645,26.8645,624,0
|
| 83 |
+
TYLG.US,D,20230323,000000,27.249,27.249,27.1298,27.1298,276,0
|
| 84 |
+
TYLG.US,D,20230324,000000,27.1288,27.1288,27.1288,27.1288,6,0
|
| 85 |
+
TYLG.US,D,20230327,000000,27.19,27.19,27.0337,27.0337,271,0
|
| 86 |
+
TYLG.US,D,20230328,000000,26.89,26.9737,26.89,26.9737,208,0
|
| 87 |
+
TYLG.US,D,20230329,000000,27.211,27.3791,27.21,27.3791,1488,0
|
| 88 |
+
TYLG.US,D,20230330,000000,27.5853,27.5853,27.5853,27.5853,27,0
|
| 89 |
+
TYLG.US,D,20230331,000000,27.8481,27.8481,27.8481,27.8481,203,0
|
| 90 |
+
TYLG.US,D,20230403,000000,27.8436,27.8436,27.8436,27.8436,18,0
|
| 91 |
+
TYLG.US,D,20230404,000000,27.7341,27.7341,27.7341,27.7341,85,0
|
| 92 |
+
TYLG.US,D,20230405,000000,27.495,27.5719,27.495,27.5719,669,0
|
| 93 |
+
TYLG.US,D,20230406,000000,27.6738,27.6738,27.6738,27.6738,92,0
|
| 94 |
+
TYLG.US,D,20230410,000000,27.669,27.669,27.669,27.669,25,0
|
| 95 |
+
TYLG.US,D,20230411,000000,27.531,27.531,27.531,27.531,3,0
|
| 96 |
+
TYLG.US,D,20230412,000000,27.54,27.545,27.4468,27.4468,749,0
|
| 97 |
+
TYLG.US,D,20230413,000000,27.7626,27.7626,27.7626,27.7626,17,0
|
| 98 |
+
TYLG.US,D,20230414,000000,27.63,27.72,27.63,27.6804,6701,0
|
| 99 |
+
TYLG.US,D,20230417,000000,27.755,27.755,27.755,27.755,77,0
|
| 100 |
+
TYLG.US,D,20230418,000000,27.79,27.8131,27.79,27.8131,215,0
|
| 101 |
+
TYLG.US,D,20230419,000000,27.71,27.7892,27.71,27.7726,293,0
|
| 102 |
+
TYLG.US,D,20230420,000000,27.673,27.673,27.673,27.673,39,0
|
| 103 |
+
TYLG.US,D,20230421,000000,27.6819,27.6819,27.6819,27.6819,39,0
|
| 104 |
+
TYLG.US,D,20230424,000000,27.5561,27.5561,27.4642,27.4642,454,0
|
| 105 |
+
TYLG.US,D,20230425,000000,27.05,27.05,27.0027,27.0027,421,0
|
| 106 |
+
TYLG.US,D,20230426,000000,27.3409,27.3409,27.3409,27.3409,138,0
|
| 107 |
+
TYLG.US,D,20230427,000000,27.45,27.7897,27.45,27.7897,302,0
|
| 108 |
+
TYLG.US,D,20230428,000000,27.88,28.0052,27.8467,28.0052,4523,0
|
| 109 |
+
TYLG.US,D,20230501,000000,28.0516,28.0516,28.0516,28.0516,16,0
|
| 110 |
+
TYLG.US,D,20230502,000000,27.8706,27.8706,27.8706,27.8706,7,0
|
| 111 |
+
TYLG.US,D,20230503,000000,27.6902,27.6902,27.6902,27.6902,252,0
|
| 112 |
+
TYLG.US,D,20230504,000000,27.67,27.67,27.584,27.584,187,0
|
| 113 |
+
TYLG.US,D,20230505,000000,28.15,28.15,28.1187,28.1187,426,0
|
| 114 |
+
TYLG.US,D,20230508,000000,28.1375,28.1375,28.1375,28.1375,56,0
|
| 115 |
+
TYLG.US,D,20230509,000000,28.0024,28.0024,28.0024,28.0024,21,0
|
| 116 |
+
TYLG.US,D,20230510,000000,28.18,28.2279,28.06,28.2279,3533,0
|
| 117 |
+
TYLG.US,D,20230511,000000,28.11,28.16,28.11,28.1381,4020,0
|
| 118 |
+
TYLG.US,D,20230512,000000,28.14,28.165,28.14,28.165,675,0
|
| 119 |
+
TYLG.US,D,20230515,000000,28.179,28.3129,28.179,28.3129,603,0
|
| 120 |
+
TYLG.US,D,20230516,000000,28.335,28.335,28.335,28.335,188,0
|
| 121 |
+
TYLG.US,D,20230517,000000,28.4,28.5421,28.4,28.5421,2238,0
|
| 122 |
+
TYLG.US,D,20230518,000000,28.8,28.8547,28.7999,28.8547,1565,0
|
| 123 |
+
TYLG.US,D,20230519,000000,28.97,28.97,28.8854,28.8854,983,0
|
| 124 |
+
TYLG.US,D,20230522,000000,28.81,28.81,28.71,28.7515,2652,0
|
| 125 |
+
TYLG.US,D,20230523,000000,28.522,28.61,28.4825,28.4825,819,0
|
| 126 |
+
TYLG.US,D,20230524,000000,28.34,28.34,28.3095,28.3095,2219,0
|
| 127 |
+
TYLG.US,D,20230525,000000,29.0591,29.0591,29.0591,29.0591,60,0
|
| 128 |
+
TYLG.US,D,20230526,000000,29.52,29.5599,29.52,29.54,2204,0
|
| 129 |
+
TYLG.US,D,20230530,000000,29.91,29.91,29.6159,29.6159,1083,0
|
| 130 |
+
TYLG.US,D,20230531,000000,29.63,29.63,29.4961,29.4961,1014,0
|
| 131 |
+
TYLG.US,D,20230601,000000,29.6857,29.6857,29.6857,29.6857,110,0
|
| 132 |
+
TYLG.US,D,20230602,000000,29.7996,29.7996,29.7996,29.7996,41,0
|
| 133 |
+
TYLG.US,D,20230605,000000,29.7764,29.8189,29.705,29.705,780,0
|
| 134 |
+
TYLG.US,D,20230606,000000,29.689,29.7137,29.689,29.7137,155,0
|
| 135 |
+
TYLG.US,D,20230607,000000,29.4544,29.4544,29.4544,29.4544,50,0
|
| 136 |
+
TYLG.US,D,20230608,000000,29.6533,29.6533,29.6533,29.6533,37,0
|
| 137 |
+
TYLG.US,D,20230609,000000,29.7237,29.7237,29.7237,29.7237,168,0
|
| 138 |
+
TYLG.US,D,20230612,000000,30.0716,30.0716,30.0716,30.0716,53,0
|
| 139 |
+
TYLG.US,D,20230613,000000,30.08,30.155,30.08,30.155,393,0
|
| 140 |
+
TYLG.US,D,20230614,000000,30.3057,30.3057,30.3057,30.3057,56,0
|
| 141 |
+
TYLG.US,D,20230615,000000,30.28,30.5728,30.28,30.5728,1562,0
|
| 142 |
+
TYLG.US,D,20230616,000000,30.54,30.56,30.3575,30.3575,1485,0
|
| 143 |
+
TYLG.US,D,20230620,000000,30.2681,30.33,29.95,30.0201,4524,0
|
| 144 |
+
TYLG.US,D,20230621,000000,29.62,29.7187,29.61,29.68,19800,0
|
| 145 |
+
TYLG.US,D,20230622,000000,29.9576,29.9576,29.9576,29.9576,97,0
|
| 146 |
+
TYLG.US,D,20230623,000000,29.6775,29.6775,29.6775,29.6775,40,0
|
| 147 |
+
TYLG.US,D,20230626,000000,29.503,29.503,29.503,29.503,50,0
|
| 148 |
+
TYLG.US,D,20230627,000000,30.0124,30.0124,30.0124,30.0124,169,0
|
| 149 |
+
TYLG.US,D,20230628,000000,29.9749,29.9749,29.9749,29.9749,86,0
|
| 150 |
+
TYLG.US,D,20230629,000000,30.0639,30.0639,30.0639,30.0639,227,0
|
| 151 |
+
TYLG.US,D,20230630,000000,30.479,30.5001,30.479,30.5001,396,0
|
| 152 |
+
TYLG.US,D,20230703,000000,30.4275,30.4275,30.4275,30.4275,19,0
|
| 153 |
+
TYLG.US,D,20230705,000000,30.45,30.45,30.3007,30.3007,1065,0
|
| 154 |
+
TYLG.US,D,20230706,000000,30.19,30.2512,30.19,30.2512,215,0
|
| 155 |
+
TYLG.US,D,20230707,000000,30.261,30.261,30.1408,30.1408,196,0
|
| 156 |
+
TYLG.US,D,20230710,000000,30.07,30.1905,30.07,30.1905,440,0
|
| 157 |
+
TYLG.US,D,20230711,000000,30.235,30.2767,30.06,30.2767,244,0
|
| 158 |
+
TYLG.US,D,20230712,000000,30.5725,30.5725,30.5725,30.5725,126,0
|
| 159 |
+
TYLG.US,D,20230713,000000,30.7209,30.9009,30.7209,30.9009,144,0
|
| 160 |
+
TYLG.US,D,20230714,000000,31.05,31.05,30.8423,30.8423,1574,0
|
| 161 |
+
TYLG.US,D,20230717,000000,31.03,31.17,31.03,31.1324,3641,0
|
| 162 |
+
TYLG.US,D,20230718,000000,31.07,31.37,31.07,31.3288,5221,0
|
| 163 |
+
TYLG.US,D,20230719,000000,31.385,31.385,31.293,31.293,453,0
|
| 164 |
+
TYLG.US,D,20230720,000000,30.94,30.9534,30.94,30.9534,189,0
|
| 165 |
+
TYLG.US,D,20230721,000000,31.17,31.21,30.9282,30.9282,5015,0
|
| 166 |
+
TYLG.US,D,20230724,000000,30.87,30.87,30.8149,30.8149,145,0
|
| 167 |
+
TYLG.US,D,20230725,000000,31.0966,31.0966,31.0966,31.0966,52,0
|
| 168 |
+
TYLG.US,D,20230726,000000,30.705,30.7768,30.68,30.7768,2818,0
|
| 169 |
+
TYLG.US,D,20230727,000000,31.092,31.092,30.7366,30.7366,2956,0
|
| 170 |
+
TYLG.US,D,20230728,000000,31.105,31.105,31.03,31.0615,3308,0
|
| 171 |
+
TYLG.US,D,20230731,000000,31.1006,31.1006,31.1006,31.1006,1656,0
|
| 172 |
+
TYLG.US,D,20230801,000000,31.1751,31.1751,31.1751,31.1751,246,0
|
| 173 |
+
TYLG.US,D,20230802,000000,31.11,31.11,30.5869,30.5869,1610,0
|
| 174 |
+
TYLG.US,D,20230803,000000,30.59,30.61,30.5365,30.5365,911,0
|
| 175 |
+
TYLG.US,D,20230804,000000,30.225,30.225,30.1405,30.1405,172,0
|
| 176 |
+
TYLG.US,D,20230807,000000,30.26,30.285,30.1218,30.2455,1513,0
|
| 177 |
+
TYLG.US,D,20230808,000000,29.899,30.0311,29.89,30.0311,1001,0
|
| 178 |
+
TYLG.US,D,20230809,000000,29.6528,29.6528,29.6528,29.6528,305,0
|
| 179 |
+
TYLG.US,D,20230810,000000,29.6757,29.6757,29.6757,29.6757,142,0
|
| 180 |
+
TYLG.US,D,20230811,000000,29.6,29.6,29.4438,29.4438,405,0
|
| 181 |
+
TYLG.US,D,20230814,000000,29.4,29.8758,29.4,29.8758,5059,0
|
| 182 |
+
TYLG.US,D,20230815,000000,29.6701,29.6701,29.6267,29.6267,399,0
|
| 183 |
+
TYLG.US,D,20230816,000000,29.3707,29.3707,29.3707,29.3707,69,0
|
| 184 |
+
TYLG.US,D,20230817,000000,29.48,29.48,29.1275,29.1275,643,0
|
| 185 |
+
TYLG.US,D,20230818,000000,28.73,29.1481,28.73,29.1481,2205,0
|
| 186 |
+
TYLG.US,D,20230821,000000,29.2125,29.4327,29.155,29.4327,690,0
|
| 187 |
+
TYLG.US,D,20230822,000000,29.45,29.45,29.3937,29.3937,1647,0
|
| 188 |
+
TYLG.US,D,20230823,000000,29.73,29.77,29.6978,29.7197,15957,0
|
| 189 |
+
TYLG.US,D,20230824,000000,29.4566,29.4566,29.315,29.3191,861,0
|
| 190 |
+
TYLG.US,D,20230825,000000,29.5312,29.5312,29.5312,29.5312,243,0
|
| 191 |
+
TYLG.US,D,20230828,000000,29.6771,29.6771,29.6771,29.6771,2,0
|
| 192 |
+
TYLG.US,D,20230829,000000,30.0329,30.0329,30.0329,30.0329,439,0
|
| 193 |
+
TYLG.US,D,20230830,000000,30.1375,30.175,30.1375,30.1644,545,0
|
| 194 |
+
TYLG.US,D,20230831,000000,30.2781,30.2781,30.2781,30.2781,285,0
|
| 195 |
+
TYLG.US,D,20230901,000000,30.27,30.3286,30.27,30.3286,593,0
|
| 196 |
+
TYLG.US,D,20230905,000000,30.37,30.39,30.37,30.39,655,0
|
| 197 |
+
TYLG.US,D,20230906,000000,30.219,30.219,30.2107,30.2107,444,0
|
| 198 |
+
TYLG.US,D,20230907,000000,29.9977,29.9977,29.9977,29.9977,166,0
|
| 199 |
+
TYLG.US,D,20230908,000000,30.0338,30.0338,30.0338,30.0338,19,0
|
| 200 |
+
TYLG.US,D,20230911,000000,30.1224,30.1224,30.1224,30.1224,65,0
|
| 201 |
+
TYLG.US,D,20230912,000000,30,30,29.8434,29.8434,588,0
|
| 202 |
+
TYLG.US,D,20230913,000000,29.8957,29.8957,29.8957,29.8957,186,0
|
| 203 |
+
TYLG.US,D,20230914,000000,30.005,30.0136,30.005,30.0136,178,0
|
| 204 |
+
TYLG.US,D,20230915,000000,29.84,29.84,29.5603,29.5603,581,0
|
| 205 |
+
TYLG.US,D,20230918,000000,29.4764,29.4764,29.4764,29.4764,175,0
|
| 206 |
+
TYLG.US,D,20230919,000000,29.355,29.5255,29.355,29.5255,1159,0
|
| 207 |
+
TYLG.US,D,20230920,000000,29.164,29.164,29.164,29.164,105,0
|
| 208 |
+
TYLG.US,D,20230921,000000,28.97,28.97,28.7406,28.7406,350,0
|
| 209 |
+
TYLG.US,D,20230922,000000,28.7853,28.7853,28.7853,28.7853,39,0
|
| 210 |
+
TYLG.US,D,20230925,000000,28.745,28.88,28.745,28.8582,1113,0
|
| 211 |
+
TYLG.US,D,20230926,000000,28.3096,28.391,28.3096,28.391,917,0
|
| 212 |
+
TYLG.US,D,20230927,000000,28.2481,28.5096,28.2481,28.4325,2419,0
|
| 213 |
+
TYLG.US,D,20230928,000000,28.647,28.647,28.647,28.647,59,0
|
| 214 |
+
TYLG.US,D,20230929,000000,28.76,28.82,28.7263,28.7263,454,0
|
| 215 |
+
TYLG.US,D,20231002,000000,28.885,29.0044,28.885,29.0044,252,0
|
| 216 |
+
TYLG.US,D,20231003,000000,28.53,28.56,28.53,28.5352,1589,0
|
| 217 |
+
TYLG.US,D,20231004,000000,28.77,28.92,28.77,28.92,907,0
|
| 218 |
+
TYLG.US,D,20231005,000000,28.68,29,28.68,28.9421,5541,0
|
| 219 |
+
TYLG.US,D,20231006,000000,29.12,29.58,29.1008,29.4522,1926,0
|
| 220 |
+
TYLG.US,D,20231009,000000,29.42,29.5898,29.42,29.5898,181,0
|
| 221 |
+
TYLG.US,D,20231010,000000,29.82,29.82,29.643,29.643,177,0
|
| 222 |
+
TYLG.US,D,20231011,000000,29.74,29.8827,29.74,29.8827,156,0
|
| 223 |
+
TYLG.US,D,20231012,000000,30.16,30.16,29.9198,29.9198,103,0
|
| 224 |
+
TYLG.US,D,20231013,000000,29.7,29.7,29.5434,29.5434,280,0
|
| 225 |
+
TYLG.US,D,20231016,000000,29.83,29.8593,29.83,29.8593,209,0
|
| 226 |
+
TYLG.US,D,20231017,000000,29.85,29.85,29.7013,29.7013,113,0
|
| 227 |
+
TYLG.US,D,20231018,000000,29.3678,29.43,29.3678,29.4208,1694,0
|
| 228 |
+
TYLG.US,D,20231019,000000,29.5882,29.62,29.2865,29.2865,1061,0
|
| 229 |
+
TYLG.US,D,20231020,000000,29.1199,29.12,28.9192,28.9192,651,0
|
| 230 |
+
TYLG.US,D,20231023,000000,28.895,28.895,28.807,28.807,225,0
|
| 231 |
+
TYLG.US,D,20231024,000000,28.98,29.0062,28.98,29.0062,514,0
|
| 232 |
+
TYLG.US,D,20231025,000000,28.9306,28.9306,28.7059,28.7059,496,0
|
| 233 |
+
TYLG.US,D,20231026,000000,28.6,28.6,28.142,28.2353,2562,0
|
| 234 |
+
TYLG.US,D,20231027,000000,28.3381,28.3381,28.3381,28.3381,29,0
|
| 235 |
+
TYLG.US,D,20231030,000000,28.6654,28.6654,28.6654,28.6654,16,0
|
| 236 |
+
TYLG.US,D,20231031,000000,28.87,28.87,28.8647,28.8647,163,0
|
| 237 |
+
TYLG.US,D,20231101,000000,29.1,29.3371,29.1,29.3371,276,0
|
| 238 |
+
TYLG.US,D,20231102,000000,29.7129,29.7129,29.7129,29.7129,766,0
|
| 239 |
+
TYLG.US,D,20231103,000000,29.9463,29.9463,29.9463,29.9463,48,0
|
| 240 |
+
TYLG.US,D,20231106,000000,30,30.0641,30,30.0641,447,0
|
| 241 |
+
TYLG.US,D,20231107,000000,30.16,30.36,30.16,30.35,1016,0
|
| 242 |
+
TYLG.US,D,20231108,000000,30.44,30.46,30.386,30.386,673,0
|
| 243 |
+
TYLG.US,D,20231109,000000,30.3612,30.3612,30.3139,30.3139,393,0
|
| 244 |
+
TYLG.US,D,20231110,000000,30.7395,30.7395,30.7395,30.7395,53,0
|
| 245 |
+
TYLG.US,D,20231113,000000,30.689,30.72,30.6577,30.6577,1899,0
|
| 246 |
+
TYLG.US,D,20231114,000000,30.89,31,30.89,30.9805,1711,0
|
| 247 |
+
TYLG.US,D,20231115,000000,31.08,31.08,30.9876,30.9876,1299,0
|
| 248 |
+
TYLG.US,D,20231116,000000,31.05,31.0706,31.05,31.0706,405,0
|
| 249 |
+
TYLG.US,D,20231117,000000,31.04,31.07,31.04,31.07,200,0
|
| 250 |
+
TYLG.US,D,20231120,000000,31.222,31.222,31.222,31.222,135,0
|
| 251 |
+
TYLG.US,D,20231121,000000,31.0567,31.0567,31.0567,31.0567,60,0
|
| 252 |
+
TYLG.US,D,20231122,000000,31.2,31.2799,31.13,31.1856,393,0
|
| 253 |
+
TYLG.US,D,20231124,000000,31.16,31.16,31.1243,31.1558,1012,0
|
| 254 |
+
TYLG.US,D,20231127,000000,31.29,31.29,31.1626,31.1626,519,0
|
| 255 |
+
TYLG.US,D,20231128,000000,31.18,31.2117,31.18,31.2117,109,0
|
| 256 |
+
TYLG.US,D,20231129,000000,31.4,31.4,31.2287,31.2287,430,0
|
| 257 |
+
TYLG.US,D,20231130,000000,31.2723,31.2723,31.2723,31.2723,52,0
|
| 258 |
+
TYLG.US,D,20231201,000000,31.3285,31.3285,31.3285,31.3285,42,0
|
| 259 |
+
TYLG.US,D,20231204,000000,31.2,31.2,31.0486,31.0839,615,0
|
| 260 |
+
TYLG.US,D,20231205,000000,31.1934,31.1934,31.1934,31.1934,15,0
|
| 261 |
+
TYLG.US,D,20231206,000000,31.0352,31.0352,31.0352,31.0352,62,0
|
| 262 |
+
TYLG.US,D,20231207,000000,31.3154,31.3154,31.3154,31.3154,11,0
|
| 263 |
+
TYLG.US,D,20231208,000000,31.5,31.5,31.5,31.5,130,0
|
| 264 |
+
TYLG.US,D,20231211,000000,31.5686,31.659,31.5686,31.6495,491,0
|
| 265 |
+
TYLG.US,D,20231212,000000,31.7201,31.7677,31.7201,31.7677,191,0
|
| 266 |
+
TYLG.US,D,20231213,000000,31.79,31.9032,31.79,31.9032,520,0
|
| 267 |
+
TYLG.US,D,20231214,000000,31.8844,31.8844,31.8844,31.8844,138,0
|
| 268 |
+
TYLG.US,D,20231215,000000,32.07,32.0922,32.07,32.0922,169,0
|
| 269 |
+
TYLG.US,D,20231218,000000,32.1394,32.1394,32.1394,32.1394,76,0
|
| 270 |
+
TYLG.US,D,20231219,000000,32.19,32.1929,32.19,32.1929,143,0
|
| 271 |
+
TYLG.US,D,20231220,000000,31.8834,31.8834,31.8834,31.8834,120,0
|
| 272 |
+
TYLG.US,D,20231221,000000,32.05,32.1279,32.05,32.1279,218,0
|
| 273 |
+
TYLG.US,D,20231222,000000,32.0899,32.1381,32.0899,32.1381,483,0
|
| 274 |
+
TYLG.US,D,20231226,000000,32.2595,32.2595,32.2595,32.2595,145,0
|
| 275 |
+
TYLG.US,D,20231227,000000,32.339,32.339,32.2557,32.2557,180,0
|
| 276 |
+
TYLG.US,D,20231228,000000,30.66,30.66,30.3157,30.3157,1554,0
|
| 277 |
+
TYLG.US,D,20231229,000000,30.25,30.289,30.2327,30.2327,968,0
|
| 278 |
+
TYLG.US,D,20240102,000000,30.24,30.24,29.61,29.6407,3843,0
|
| 279 |
+
TYLG.US,D,20240103,000000,29.44,29.44,29.3835,29.3835,300,0
|
| 280 |
+
TYLG.US,D,20240104,000000,29.35,29.54,29.1938,29.1938,13503,0
|
| 281 |
+
TYLG.US,D,20240105,000000,29.88,29.88,29.16,29.2039,3360,0
|
| 282 |
+
TYLG.US,D,20240108,000000,29.45,29.87,29.4375,29.8683,1711,0
|
| 283 |
+
TYLG.US,D,20240109,000000,29.81,29.96,29.7875,29.9124,3138,0
|
| 284 |
+
TYLG.US,D,20240110,000000,30.05,30.19,30.04,30.1046,1966,0
|
| 285 |
+
TYLG.US,D,20240111,000000,30.205,30.3,30.01,30.3,3813,0
|
| 286 |
+
TYLG.US,D,20240112,000000,31.04,31.04,30.305,30.3422,2325,0
|
| 287 |
+
TYLG.US,D,20240116,000000,30.5,30.5,30.24,30.385,2845,0
|
| 288 |
+
TYLG.US,D,20240117,000000,30.15,30.3208,30.15,30.3208,15292,0
|
| 289 |
+
TYLG.US,D,20240118,000000,30.5457,30.7099,30.5288,30.6663,1578,0
|
| 290 |
+
TYLG.US,D,20240119,000000,31.63,31.63,30.85,31.1416,1763,0
|
| 291 |
+
TYLG.US,D,20240122,000000,31.85,31.85,31.02,31.35,2291,0
|
| 292 |
+
TYLG.US,D,20240123,000000,31.36,31.36,30.99,31.2,4065,0
|
| 293 |
+
TYLG.US,D,20240124,000000,31.4,31.4,31.2571,31.2571,1274,0
|
| 294 |
+
TYLG.US,D,20240125,000000,31.41,31.424,31.32,31.3359,2702,0
|
| 295 |
+
TYLG.US,D,20240126,000000,31.1529,31.1529,31.1529,31.1529,439,0
|
| 296 |
+
TYLG.US,D,20240129,000000,30.9,31.3114,30.9,31.3114,3813,0
|
| 297 |
+
TYLG.US,D,20240130,000000,31.359,31.359,31.1616,31.1786,1401,0
|
| 298 |
+
TYLG.US,D,20240131,000000,31,31.039,30.8286,30.8286,3614,0
|
| 299 |
+
TYLG.US,D,20240201,000000,31.0123,31.09,31.005,31.0256,1854,0
|
| 300 |
+
TYLG.US,D,20240202,000000,31.06,31.2693,31.06,31.2693,915,0
|
| 301 |
+
TYLG.US,D,20240205,000000,32.27,32.27,31.23,31.9,1764,0
|
| 302 |
+
TYLG.US,D,20240206,000000,31.57,31.57,31.15,31.2042,10972,0
|
| 303 |
+
TYLG.US,D,20240207,000000,31.35,31.45,31.3198,31.4425,1489,0
|
| 304 |
+
TYLG.US,D,20240208,000000,31.52,31.54,31.47,31.4938,1884,0
|
| 305 |
+
TYLG.US,D,20240209,000000,31.73,31.75,31.7133,31.7432,1317,0
|
| 306 |
+
TYLG.US,D,20240212,000000,31.74,31.7912,31.6021,31.6021,2808,0
|
| 307 |
+
TYLG.US,D,20240213,000000,31.5,31.5,31.22,31.3091,3034,0
|
| 308 |
+
TYLG.US,D,20240214,000000,31.46,31.4978,31.4195,31.4978,9144,0
|
| 309 |
+
TYLG.US,D,20240215,000000,32,32,31.42,31.4675,5348,0
|
| 310 |
+
TYLG.US,D,20240216,000000,31.65,31.65,31.2516,31.2516,2200,0
|
| 311 |
+
TYLG.US,D,20240220,000000,30.9018,30.9018,30.63,30.8428,10619,0
|
| 312 |
+
TYLG.US,D,20240221,000000,30.6669,30.6669,30.6669,30.6669,590,0
|
| 313 |
+
TYLG.US,D,20240222,000000,31.44,31.54,31.3201,31.5018,3221,0
|
| 314 |
+
TYLG.US,D,20240223,000000,31.52,31.65,31.43,31.5149,1418,0
|
| 315 |
+
TYLG.US,D,20240226,000000,31.55,31.6291,31.53,31.5597,1180,0
|
| 316 |
+
TYLG.US,D,20240227,000000,31.49,31.64,31.38,31.48,5746,0
|
| 317 |
+
TYLG.US,D,20240228,000000,31.42,31.47,31.4101,31.4352,1042,0
|
| 318 |
+
TYLG.US,D,20240229,000000,31.65,31.7384,31.65,31.7384,970,0
|
| 319 |
+
TYLG.US,D,20240301,000000,31.825,32.071,31.825,32.071,1687,0
|
| 320 |
+
TYLG.US,D,20240304,000000,32.57,32.57,32.076,32.076,629,0
|
| 321 |
+
TYLG.US,D,20240305,000000,31.73,31.73,31.39,31.5436,2640,0
|
| 322 |
+
TYLG.US,D,20240306,000000,31.6701,31.9399,31.67,31.7341,3226,0
|
| 323 |
+
TYLG.US,D,20240307,000000,31.9814,32.0844,31.9814,32.0844,4030,0
|
| 324 |
+
TYLG.US,D,20240308,000000,32.38,32.38,31.91,31.91,6380,0
|
| 325 |
+
TYLG.US,D,20240311,000000,31.66,31.7303,31.66,31.7303,755,0
|
| 326 |
+
TYLG.US,D,20240312,000000,32.11,32.19,32.105,32.1525,3464,0
|
| 327 |
+
TYLG.US,D,20240313,000000,32,32.04,31.965,31.9928,4077,0
|
| 328 |
+
TYLG.US,D,20240314,000000,32.38,32.38,31.9891,31.9891,1472,0
|
| 329 |
+
TYLG.US,D,20240315,000000,31.6629,31.6629,31.55,31.583,988,0
|
| 330 |
+
TYLG.US,D,20240318,000000,31.33,31.72,31.32,31.5419,842,0
|
| 331 |
+
TYLG.US,D,20240319,000000,31.5,31.6315,31.5,31.6315,5013,0
|
| 332 |
+
TYLG.US,D,20240320,000000,31.62,31.9122,31.53,31.9122,34334,0
|
| 333 |
+
TYLG.US,D,20240321,000000,32.1301,32.2,31.89,31.9886,5745,0
|
| 334 |
+
TYLG.US,D,20240322,000000,32.0199,32.0435,31.83,32.0142,4381,0
|
| 335 |
+
TYLG.US,D,20240325,000000,31.64,31.9899,31.64,31.92,1731,0
|
| 336 |
+
TYLG.US,D,20240326,000000,31.87,31.9338,31.8,31.8,1539,0
|
| 337 |
+
TYLG.US,D,20240327,000000,31.8686,31.9281,31.8,31.9281,3749,0
|
| 338 |
+
TYLG.US,D,20240328,000000,31.96,32,31.95,31.9583,2808,0
|
| 339 |
+
TYLG.US,D,20240401,000000,32.04,32.06,31.935,32.06,1459,0
|
| 340 |
+
TYLG.US,D,20240402,000000,32.33,32.33,31.5501,31.88,6979,0
|
| 341 |
+
TYLG.US,D,20240403,000000,31.9,31.9,31.8006,31.8006,1162,0
|
| 342 |
+
TYLG.US,D,20240404,000000,32,32.1,31.4739,31.4739,3106,0
|
| 343 |
+
TYLG.US,D,20240405,000000,31.57,31.733,31.57,31.733,652,0
|
| 344 |
+
TYLG.US,D,20240408,000000,31.71,31.735,31.71,31.7113,1226,0
|
| 345 |
+
TYLG.US,D,20240409,000000,31.7903,31.7903,31.7903,31.7903,262,0
|
| 346 |
+
TYLG.US,D,20240410,000000,31.3411,31.5249,31.3411,31.5249,367,0
|
| 347 |
+
TYLG.US,D,20240411,000000,31.7,32.0571,31.7,32.0571,478,0
|
| 348 |
+
TYLG.US,D,20240412,000000,31.8499,31.8499,31.6085,31.6143,1114,0
|
| 349 |
+
TYLG.US,D,20240415,000000,31.81,31.8188,31.0896,31.0896,2294,0
|
| 350 |
+
TYLG.US,D,20240416,000000,31.3,31.3,31.1327,31.1388,2263,0
|
| 351 |
+
TYLG.US,D,20240417,000000,31.14,31.14,30.64,30.6976,2876,0
|
| 352 |
+
TYLG.US,D,20240418,000000,30.5001,30.64,30.3016,30.3016,7993,0
|
| 353 |
+
TYLG.US,D,20240419,000000,30.22,30.22,29.8028,29.88,3850,0
|
| 354 |
+
TYLG.US,D,20240422,000000,29.7594,29.9792,29.7594,29.8164,4334,0
|
| 355 |
+
TYLG.US,D,20240423,000000,30.2,30.2083,30.1719,30.2083,743,0
|
| 356 |
+
TYLG.US,D,20240424,000000,30.5,30.5,30.3168,30.3462,2358,0
|
| 357 |
+
TYLG.US,D,20240425,000000,29.9926,30.369,29.97,30.2862,6457,0
|
| 358 |
+
TYLG.US,D,20240426,000000,30.32,30.7065,30.32,30.5,14015,0
|
| 359 |
+
TYLG.US,D,20240429,000000,30.53,30.81,30.5,30.6613,3056,0
|
| 360 |
+
TYLG.US,D,20240430,000000,30.71,30.714,30.2293,30.2293,7299,0
|
| 361 |
+
TYLG.US,D,20240501,000000,30.13,30.33,30.0052,30.0052,546,0
|
| 362 |
+
TYLG.US,D,20240502,000000,30.0605,30.36,30.0601,30.3066,9529,0
|
| 363 |
+
TYLG.US,D,20240503,000000,30.83,30.8884,30.82,30.8884,8660,0
|
| 364 |
+
TYLG.US,D,20240506,000000,31.14,31.26,30.95,31.26,5385,0
|
| 365 |
+
TYLG.US,D,20240507,000000,31.1021,31.18,31.0831,31.0831,4108,0
|
| 366 |
+
TYLG.US,D,20240508,000000,31.13,31.16,31.04,31.1069,4728,0
|
| 367 |
+
TYLG.US,D,20240509,000000,31.1,31.1203,31.05,31.1203,701,0
|
| 368 |
+
TYLG.US,D,20240510,000000,31.3,31.3,31.2299,31.28,1260,0
|
| 369 |
+
TYLG.US,D,20240513,000000,31.3194,31.44,31.2864,31.2864,5766,0
|
| 370 |
+
TYLG.US,D,20240514,000000,31.535,31.535,31.2745,31.4481,3039,0
|
| 371 |
+
TYLG.US,D,20240515,000000,31.535,31.88,31.535,31.8413,3875,0
|
| 372 |
+
TYLG.US,D,20240516,000000,31.92,31.92,31.71,31.7575,2178,0
|
| 373 |
+
TYLG.US,D,20240517,000000,31.74,31.74,31.6,31.6144,1240,0
|
| 374 |
+
TYLG.US,D,20240520,000000,31.7,31.8488,31.7,31.76,2079,0
|
| 375 |
+
TYLG.US,D,20240521,000000,31.89,31.92,31.61,31.92,587,0
|
| 376 |
+
TYLG.US,D,20240522,000000,31.91,31.91,31.8011,31.8011,402,0
|
| 377 |
+
TYLG.US,D,20240523,000000,31.92,31.94,31.6961,31.6961,2614,0
|
| 378 |
+
TYLG.US,D,20240524,000000,31.82,32.01,31.82,31.9113,2191,0
|
| 379 |
+
TYLG.US,D,20240528,000000,32.03,32.056,31.97,31.9789,2737,0
|
| 380 |
+
TYLG.US,D,20240529,000000,31.97,32.04,31.83,31.8848,12439,0
|
| 381 |
+
TYLG.US,D,20240530,000000,31.57,31.62,31.3269,31.3269,5254,0
|
| 382 |
+
TYLG.US,D,20240531,000000,31.15,31.3164,31.04,31.3164,1169,0
|
| 383 |
+
TYLG.US,D,20240603,000000,31.27,31.3365,31.27,31.3365,848,0
|
| 384 |
+
TYLG.US,D,20240604,000000,31.37,31.4951,31.35,31.4951,2786,0
|
| 385 |
+
TYLG.US,D,20240605,000000,31.55,31.9984,31.55,31.9724,5000,0
|
| 386 |
+
TYLG.US,D,20240606,000000,31.99,32.0308,31.9,32.0308,1226,0
|
| 387 |
+
TYLG.US,D,20240607,000000,32.02,32.0699,32.02,32.04,1347,0
|
| 388 |
+
TYLG.US,D,20240610,000000,32.07,32.1491,32.055,32.0719,1068,0
|
| 389 |
+
TYLG.US,D,20240611,000000,32.4726,32.4726,32.4726,32.4726,298,0
|
| 390 |
+
TYLG.US,D,20240612,000000,32.99,33.03,32.87,32.9169,2286,0
|
| 391 |
+
TYLG.US,D,20240613,000000,33,33.11,32.965,33.0397,5686,0
|
| 392 |
+
TYLG.US,D,20240614,000000,33.2,33.2,33.086,33.1135,2010,0
|
| 393 |
+
TYLG.US,D,20240617,000000,33.35,33.4983,33.09,33.3884,4590,0
|
| 394 |
+
TYLG.US,D,20240618,000000,34.02,34.02,33.3501,33.4194,1968,0
|
| 395 |
+
TYLG.US,D,20240620,000000,33.5,33.5,33.2321,33.2321,1026,0
|
| 396 |
+
TYLG.US,D,20240621,000000,33.17,33.26,33.0983,33.0983,7451,0
|
| 397 |
+
TYLG.US,D,20240624,000000,32.6946,32.75,32.35,32.4044,3286,0
|
| 398 |
+
TYLG.US,D,20240625,000000,32.7,32.7785,32.7,32.7785,1404,0
|
| 399 |
+
TYLG.US,D,20240626,000000,33,33,32.68,32.8545,4912,0
|
| 400 |
+
TYLG.US,D,20240627,000000,32.9152,32.9152,32.8214,32.8214,912,0
|
| 401 |
+
TYLG.US,D,20240628,000000,33.03,33.03,32.9131,32.9131,1818,0
|
| 402 |
+
TYLG.US,D,20240701,000000,32.79,33.0991,32.79,33.0991,748,0
|
| 403 |
+
TYLG.US,D,20240702,000000,33.12,33.27,33.0702,33.202,3530,0
|
| 404 |
+
TYLG.US,D,20240703,000000,33.55,33.55,33.235,33.5467,1831,0
|
| 405 |
+
TYLG.US,D,20240705,000000,33.53,33.7899,33.53,33.53,2162,0
|
| 406 |
+
TYLG.US,D,20240708,000000,33.83,33.91,33.7899,33.91,4414,0
|
| 407 |
+
TYLG.US,D,20240709,000000,33.9562,34.03,33.7989,33.7989,1342,0
|
| 408 |
+
TYLG.US,D,20240710,000000,34.035,34.1152,34.035,34.1152,1097,0
|
| 409 |
+
TYLG.US,D,20240711,000000,33.9955,33.9955,33.5948,33.5948,1159,0
|
| 410 |
+
TYLG.US,D,20240712,000000,33.95,34.1,33.8018,33.8018,4560,0
|
| 411 |
+
TYLG.US,D,20240715,000000,33.93,33.984,33.818,33.818,1476,0
|
| 412 |
+
TYLG.US,D,20240716,000000,34.47,34.47,33.75,33.7904,1433,0
|
| 413 |
+
TYLG.US,D,20240717,000000,33.5,33.5,32.8438,32.8438,2250,0
|
| 414 |
+
TYLG.US,D,20240718,000000,32.79,32.79,32.4,32.7589,3182,0
|
| 415 |
+
TYLG.US,D,20240719,000000,32.4677,32.4677,32.2909,32.2909,1840,0
|
| 416 |
+
TYLG.US,D,20240722,000000,32.6,32.7,32.6,32.6817,5656,0
|
| 417 |
+
TYLG.US,D,20240723,000000,32.6619,32.84,32.6398,32.6398,1236,0
|
| 418 |
+
TYLG.US,D,20240724,000000,32.0181,32.0181,31.6365,31.6365,8635,0
|
| 419 |
+
TYLG.US,D,20240725,000000,31.62,31.77,31.2645,31.2645,3633,0
|
| 420 |
+
TYLG.US,D,20240726,000000,31.5951,31.765,31.435,31.5772,3155,0
|
| 421 |
+
TYLG.US,D,20240729,000000,31.97,31.97,31.511,31.511,4084,0
|
| 422 |
+
TYLG.US,D,20240730,000000,31.2188,31.2188,30.5301,30.8694,2722,0
|
| 423 |
+
TYLG.US,D,20240731,000000,31.23,31.9419,31.23,31.9419,3398,0
|
| 424 |
+
TYLG.US,D,20240801,000000,32.12,32.12,30.82,30.8538,3218,0
|
| 425 |
+
TYLG.US,D,20240802,000000,30.05,30.23,29.74,30,14104,0
|
| 426 |
+
TYLG.US,D,20240805,000000,28.71,29.365,28.3,29.0084,6345,0
|
| 427 |
+
TYLG.US,D,20240806,000000,29.95,30.07,29.391,29.5211,5497,0
|
| 428 |
+
TYLG.US,D,20240807,000000,30.23,30.2499,28.981,28.981,2112,0
|
| 429 |
+
TYLG.US,D,20240808,000000,29.195,30.035,29.195,29.9467,2322,0
|
| 430 |
+
TYLG.US,D,20240809,000000,30.16,30.26,30.16,30.1956,992,0
|
| 431 |
+
TYLG.US,D,20240812,000000,30.5793,30.5793,30.3798,30.3798,428,0
|
| 432 |
+
TYLG.US,D,20240813,000000,31.41,31.41,30.9387,31.3643,920,0
|
| 433 |
+
TYLG.US,D,20240814,000000,31.59,31.59,31.3901,31.5873,430,0
|
| 434 |
+
TYLG.US,D,20240815,000000,32.4138,32.4138,32.4138,32.4138,214,0
|
| 435 |
+
TYLG.US,D,20240816,000000,32.51,32.51,32.4398,32.4398,557,0
|
| 436 |
+
TYLG.US,D,20240819,000000,32.5874,32.5874,32.5663,32.5663,537,0
|
| 437 |
+
TYLG.US,D,20240820,000000,32.37,32.67,32.37,32.37,2599,0
|
| 438 |
+
TYLG.US,D,20240821,000000,32.5601,32.5826,32.52,32.5826,1200,0
|
| 439 |
+
TYLG.US,D,20240822,000000,32.6458,32.7,32.0835,32.0835,1420,0
|
| 440 |
+
TYLG.US,D,20240823,000000,32.41,32.5005,32.41,32.5005,986,0
|
| 441 |
+
TYLG.US,D,20240826,000000,32.5099,32.5099,32.1882,32.1882,585,0
|
| 442 |
+
TYLG.US,D,20240827,000000,32.44,32.44,32.372,32.372,2357,0
|
| 443 |
+
TYLG.US,D,20240828,000000,32.54,32.54,32.16,32.16,3675,0
|
| 444 |
+
TYLG.US,D,20240829,000000,31.9051,31.9051,31.9051,31.9051,351,0
|
| 445 |
+
TYLG.US,D,20240830,000000,32.275,32.275,32.1,32.2197,2474,0
|
| 446 |
+
TYLG.US,D,20240903,000000,32,32,31.01,31.0271,3467,0
|
| 447 |
+
TYLG.US,D,20240904,000000,30.9,31.2,30.9,30.9998,1891,0
|
| 448 |
+
TYLG.US,D,20240905,000000,30.95,31,30.931,30.931,1002,0
|
| 449 |
+
TYLG.US,D,20240906,000000,30.88,30.88,30.13,30.1544,1911,0
|
| 450 |
+
TYLG.US,D,20240909,000000,30.91,30.91,30.6208,30.6208,1279,0
|
| 451 |
+
TYLG.US,D,20240910,000000,31.076,31.076,31.076,31.076,296,0
|
| 452 |
+
TYLG.US,D,20240911,000000,31.4899,31.9914,31.39,31.9914,1477,0
|
| 453 |
+
TYLG.US,D,20240912,000000,32.13,32.2392,32.13,32.2392,348,0
|
| 454 |
+
TYLG.US,D,20240913,000000,32.39,32.4277,32.39,32.4277,877,0
|
| 455 |
+
TYLG.US,D,20240916,000000,32.35,32.36,32.28,32.3421,3679,0
|
| 456 |
+
TYLG.US,D,20240917,000000,32.57,32.57,32.2,32.2749,4732,0
|
| 457 |
+
TYLG.US,D,20240918,000000,32.18,32.1875,32.1024,32.1024,571,0
|
| 458 |
+
TYLG.US,D,20240919,000000,32.77,32.92,32.77,32.8575,2609,0
|
| 459 |
+
TYLG.US,D,20240920,000000,32.7178,32.7178,32.5343,32.6653,2286,0
|
| 460 |
+
TYLG.US,D,20240923,000000,32.4,32.5,32.35,32.4386,2282,0
|
| 461 |
+
TYLG.US,D,20240924,000000,32.47,32.64,32.37,32.6039,1739,0
|
| 462 |
+
TYLG.US,D,20240925,000000,32.7047,32.77,32.7,32.7315,1756,0
|
| 463 |
+
TYLG.US,D,20240926,000000,33.29,33.29,32.98,33.0268,2496,0
|
| 464 |
+
TYLG.US,D,20240927,000000,33.07,33.07,32.8451,32.8451,1636,0
|
| 465 |
+
TYLG.US,D,20240930,000000,32.9,32.919,32.75,32.919,3038,0
|
| 466 |
+
TYLG.US,D,20241001,000000,32.36,32.56,32.3055,32.3055,3312,0
|
| 467 |
+
TYLG.US,D,20241002,000000,32.18,32.61,32.18,32.5146,1145,0
|
| 468 |
+
TYLG.US,D,20241003,000000,32.5272,32.5795,32.5272,32.5795,541,0
|
| 469 |
+
TYLG.US,D,20241004,000000,33,33.02,33,33.0104,464,0
|
| 470 |
+
TYLG.US,D,20241007,000000,32.74,33.02,32.7302,32.7302,1816,0
|
| 471 |
+
TYLG.US,D,20241008,000000,33.04,33.34,33.04,33.32,5583,0
|
| 472 |
+
TYLG.US,D,20241009,000000,33.34,33.4734,33.34,33.4734,1429,0
|
| 473 |
+
TYLG.US,D,20241010,000000,33.4893,33.4893,33.4703,33.4703,394,0
|
| 474 |
+
TYLG.US,D,20241011,000000,33.5883,33.5883,33.5429,33.5429,493,0
|
| 475 |
+
TYLG.US,D,20241014,000000,33.8878,33.9076,33.7745,33.7745,875,0
|
| 476 |
+
TYLG.US,D,20241015,000000,33.83,33.8301,33.4226,33.4226,5005,0
|
| 477 |
+
TYLG.US,D,20241016,000000,33.35,33.4599,33.33,33.4599,1697,0
|
| 478 |
+
TYLG.US,D,20241017,000000,33.62,33.62,33.5445,33.5445,1320,0
|
| 479 |
+
TYLG.US,D,20241018,000000,33.5404,33.61,33.54,33.5735,1660,0
|
| 480 |
+
TYLG.US,D,20241021,000000,33.46,33.46,33.212,33.4178,5506,0
|
| 481 |
+
TYLG.US,D,20241022,000000,33.39,33.47,33.39,33.4355,1149,0
|
| 482 |
+
TYLG.US,D,20241023,000000,33.2,33.24,33.02,33.0446,1531,0
|
| 483 |
+
TYLG.US,D,20241024,000000,33.0698,33.22,33.04,33.1543,2077,0
|
| 484 |
+
TYLG.US,D,20241025,000000,33.53,33.53,33.2614,33.2614,490,0
|
| 485 |
+
TYLG.US,D,20241028,000000,33.24,33.43,33.24,33.2702,3394,0
|
| 486 |
+
TYLG.US,D,20241029,000000,33.5,33.66,33.3955,33.592,4997,0
|
| 487 |
+
TYLG.US,D,20241030,000000,33.3,33.3591,33.2195,33.2195,437,0
|
| 488 |
+
TYLG.US,D,20241031,000000,33.12,33.12,32.39,32.39,1797,0
|
| 489 |
+
TYLG.US,D,20241101,000000,32.32,32.7851,32.32,32.7851,951,0
|
| 490 |
+
TYLG.US,D,20241104,000000,32.81,32.81,32.5706,32.6052,3437,0
|
| 491 |
+
TYLG.US,D,20241105,000000,32.86,33.02,32.8599,32.9662,3633,0
|
| 492 |
+
TYLG.US,D,20241106,000000,33.63,33.76,33.63,33.746,4584,0
|
| 493 |
+
TYLG.US,D,20241107,000000,34.0224,34.1359,34.0224,34.1359,2091,0
|
| 494 |
+
TYLG.US,D,20241108,000000,34.18,34.18,34.1335,34.1335,579,0
|
| 495 |
+
TYLG.US,D,20241111,000000,34.12,34.63,34.0336,34.0336,3873,0
|
| 496 |
+
TYLG.US,D,20241113,000000,34.08,34.22,34.0371,34.0371,6351,0
|
| 497 |
+
TYLG.US,D,20241114,000000,34,34.11,33.9714,33.9714,3648,0
|
| 498 |
+
TYLG.US,D,20241115,000000,33.65,33.65,33.2227,33.2876,2818,0
|
| 499 |
+
TYLG.US,D,20241118,000000,33.03,33.24,33,33.1327,7537,0
|
| 500 |
+
TYLG.US,D,20241119,000000,33.05,33.3619,33.05,33.3619,2176,0
|
| 501 |
+
TYLG.US,D,20241120,000000,33.25,33.3304,33.1406,33.3304,1994,0
|
| 502 |
+
TYLG.US,D,20241121,000000,33.73,33.74,33.6363,33.6363,1048,0
|
| 503 |
+
TYLG.US,D,20241122,000000,33.61,33.6706,33.58,33.6706,2299,0
|
| 504 |
+
TYLG.US,D,20241125,000000,34,34,33.7007,33.7007,1750,0
|
| 505 |
+
TYLG.US,D,20241126,000000,33.7708,33.8544,33.7708,33.8544,1733,0
|
| 506 |
+
TYLG.US,D,20241127,000000,33.37,33.5092,33.3693,33.5092,3743,0
|
| 507 |
+
TYLG.US,D,20241129,000000,33.78,33.819,33.7688,33.7688,688,0
|
| 508 |
+
TYLG.US,D,20241202,000000,33.967,34.06,33.74,33.95,2861,0
|
| 509 |
+
TYLG.US,D,20241203,000000,34.02,34.11,34,34.1005,1869,0
|
| 510 |
+
TYLG.US,D,20241204,000000,34.3792,34.5099,34.33,34.5099,2540,0
|
| 511 |
+
TYLG.US,D,20241205,000000,34.3701,34.5,34.35,34.4166,3441,0
|
| 512 |
+
TYLG.US,D,20241206,000000,34.5286,34.5625,34.38,34.5191,3162,0
|
| 513 |
+
TYLG.US,D,20241209,000000,34.38,34.52,34.3525,34.3525,898,0
|
| 514 |
+
TYLG.US,D,20241210,000000,34.3,34.3,34.0767,34.0767,1861,0
|
| 515 |
+
TYLG.US,D,20241212,000000,34.28,34.37,34.22,34.3269,1129,0
|
| 516 |
+
TYLG.US,D,20241213,000000,34.51,34.61,34.3,34.4131,3364,0
|
| 517 |
+
TYLG.US,D,20241216,000000,34.52,34.613,34.45,34.613,788,0
|
| 518 |
+
TYLG.US,D,20241218,000000,34.5563,34.64,33.8,33.8,3949,0
|
| 519 |
+
TYLG.US,D,20241219,000000,33.905,34.069,33.8125,33.8125,6588,0
|
| 520 |
+
TYLG.US,D,20241220,000000,33.57,34.42,33.57,34.1687,3923,0
|
| 521 |
+
TYLG.US,D,20241223,000000,34.23,34.5061,34.23,34.5061,2701,0
|
| 522 |
+
TYLG.US,D,20241224,000000,34.61,34.7385,34.61,34.7385,749,0
|
| 523 |
+
TYLG.US,D,20241226,000000,34.7737,34.86,34.73,34.8307,1956,0
|
| 524 |
+
TYLG.US,D,20241227,000000,34.51,34.53,34.2358,34.53,8617,0
|
| 525 |
+
TYLG.US,D,20241230,000000,33.97,34.165,33.79,34.0351,6076,0
|
| 526 |
+
TYLG.US,D,20241231,000000,33.9714,33.9914,33.7543,33.7877,2694,0
|
| 527 |
+
TYLG.US,D,20250102,000000,33.82,33.9842,33.61,33.7268,2914,0
|
| 528 |
+
TYLG.US,D,20250103,000000,33.9608,34.21,33.9608,34.1739,5090,0
|
| 529 |
+
TYLG.US,D,20250106,000000,34.59,34.7,34.4542,34.4542,1647,0
|
| 530 |
+
TYLG.US,D,20250107,000000,34.5001,34.5001,33.95,34.0333,8317,0
|
| 531 |
+
TYLG.US,D,20250108,000000,34.02,34.02,33.87,34.0121,2655,0
|
| 532 |
+
TYLG.US,D,20250110,000000,33.51,33.51,33.3,33.4017,6014,0
|
| 533 |
+
TYLG.US,D,20250113,000000,32.94,33.12,32.841,33.12,8120,0
|
| 534 |
+
TYLG.US,D,20250114,000000,33.33,33.33,33.2265,33.2265,773,0
|
| 535 |
+
TYLG.US,D,20250115,000000,33.645,34,33.6,33.85,5995,0
|
| 536 |
+
TYLG.US,D,20250116,000000,34.105,34.108,33.7447,33.7447,1367,0
|
| 537 |
+
TYLG.US,D,20250117,000000,34.12,34.199,34.111,34.111,1605,0
|
| 538 |
+
TYLG.US,D,20250121,000000,33.95,34.25,33.95,34.202,3077,0
|
| 539 |
+
TYLG.US,D,20250122,000000,34.65,34.72,34.6499,34.72,6530,0
|
| 540 |
+
TYLG.US,D,20250123,000000,34.585,34.7369,34.585,34.7369,725,0
|
| 541 |
+
TYLG.US,D,20250124,000000,34.71,34.79,34.5253,34.5253,3657,0
|
| 542 |
+
TYLG.US,D,20250127,000000,33.53,33.63,33.0815,33.1665,7529,0
|
| 543 |
+
TYLG.US,D,20250128,000000,33.17,33.9146,33.1699,33.9146,1775,0
|
| 544 |
+
TYLG.US,D,20250129,000000,33.66,33.7025,33.5699,33.7025,1039,0
|
| 545 |
+
TYLG.US,D,20250130,000000,33.72,33.845,33.63,33.7904,1993,0
|
| 546 |
+
TYLG.US,D,20250131,000000,34,34.14,33.69,33.7008,2931,0
|
| 547 |
+
TYLG.US,D,20250203,000000,33,33.4202,32.79,33.2547,6383,0
|
| 548 |
+
TYLG.US,D,20250204,000000,33.43,33.684,33.41,33.684,3373,0
|
| 549 |
+
TYLG.US,D,20250205,000000,33.6701,34.0582,33.6701,34.0582,1939,0
|
| 550 |
+
TYLG.US,D,20250206,000000,34.09,34.1894,34.09,34.1894,1585,0
|
| 551 |
+
TYLG.US,D,20250207,000000,34.31,34.3301,33.86,33.9573,1837,0
|
| 552 |
+
TYLG.US,D,20250210,000000,34.3899,34.4096,34.3899,34.391,490,0
|
| 553 |
+
TYLG.US,D,20250211,000000,34.2588,34.44,34.2588,34.406,652,0
|
| 554 |
+
TYLG.US,D,20250212,000000,34.12,34.3544,34.12,34.3544,1021,0
|
| 555 |
+
TYLG.US,D,20250213,000000,34.629,34.6411,34.56,34.6411,661,0
|
| 556 |
+
TYLG.US,D,20250218,000000,34.91,34.9488,34.8201,34.9488,1042,0
|
| 557 |
+
TYLG.US,D,20250219,000000,34.99,34.99,34.9698,34.9698,507,0
|
| 558 |
+
TYLG.US,D,20250220,000000,34.93,34.93,34.83,34.9256,790,0
|
| 559 |
+
TYLG.US,D,20250221,000000,34.77,34.77,34.2206,34.2206,2704,0
|
| 560 |
+
TYLG.US,D,20250224,000000,33.67,33.99,33.67,33.74,1507,0
|
| 561 |
+
TYLG.US,D,20250225,000000,33.3,33.4499,33.1459,33.1898,1759,0
|
| 562 |
+
TYLG.US,D,20250226,000000,33.66,33.66,33.39,33.5051,912,0
|
| 563 |
+
TYLG.US,D,20250227,000000,33.21,33.21,32.4399,32.4399,3869,0
|
| 564 |
+
TYLG.US,D,20250228,000000,32.44,32.807,32.315,32.807,1803,0
|
| 565 |
+
TYLG.US,D,20250303,000000,32.51,32.69,31.77,31.8249,2338,0
|
| 566 |
+
TYLG.US,D,20250304,000000,31.43,32.24,31.43,31.8395,716,0
|
| 567 |
+
TYLG.US,D,20250305,000000,31.88,32.37,31.88,32.33,5600,0
|
| 568 |
+
TYLG.US,D,20250306,000000,31.92,31.92,31.4015,31.4015,1014,0
|
| 569 |
+
TYLG.US,D,20250307,000000,31.36,31.92,31.05,31.9151,657,0
|
| 570 |
+
TYLG.US,D,20250310,000000,31.125,31.125,30.5047,30.5047,2757,0
|
| 571 |
+
TYLG.US,D,20250311,000000,30.57,30.57,30.13,30.4396,1666,0
|
| 572 |
+
TYLG.US,D,20250312,000000,30.97,30.97,30.8748,30.8748,347,0
|
| 573 |
+
TYLG.US,D,20250313,000000,30.55,30.55,30.2579,30.2579,560,0
|
| 574 |
+
TYLG.US,D,20250314,000000,31.13,31.23,31.1072,31.23,5085,0
|
| 575 |
+
TYLG.US,D,20250317,000000,31.44,31.5001,31.14,31.421,7312,0
|
| 576 |
+
TYLG.US,D,20250318,000000,30.8909,30.9232,30.8909,30.9232,676,0
|
| 577 |
+
TYLG.US,D,20250319,000000,31.34,31.34,31.17,31.3292,5299,0
|
| 578 |
+
TYLG.US,D,20250320,000000,31.16,31.1601,31.02,31.1326,1392,0
|
| 579 |
+
TYLG.US,D,20250321,000000,30.86,31.1352,30.86,31.1352,1106,0
|
| 580 |
+
TYLG.US,D,20250324,000000,31.44,31.4824,31.31,31.4824,2844,0
|
| 581 |
+
TYLG.US,D,20250325,000000,31.48,31.5223,31.4592,31.5223,3730,0
|
| 582 |
+
TYLG.US,D,20250326,000000,31.02,31.02,30.92,31.0168,5885,0
|
| 583 |
+
TYLG.US,D,20250327,000000,30.85,30.9793,30.76,30.8171,6075,0
|
| 584 |
+
TYLG.US,D,20250328,000000,30.56,30.56,30.1589,30.1589,2762,0
|
| 585 |
+
TYLG.US,D,20250331,000000,29.48,30.2026,29.48,30.2026,1703,0
|
| 586 |
+
TYLG.US,D,20250401,000000,30.33,30.3783,30.33,30.3783,1301,0
|
| 587 |
+
TYLG.US,D,20250402,000000,30.48,30.62,30.48,30.62,332,0
|
| 588 |
+
TYLG.US,D,20250403,000000,28.825,28.975,28.6655,28.6655,6938,0
|
| 589 |
+
TYLG.US,D,20250404,000000,27.37,27.91,26.763,26.763,2895,0
|
| 590 |
+
TYLG.US,D,20250407,000000,25.5752,27.63,25.5752,26.8605,2816,0
|
| 591 |
+
TYLG.US,D,20250408,000000,27.9,27.9001,26.19,26.2539,4670,0
|
| 592 |
+
TYLG.US,D,20250409,000000,26.63,29.7972,26.34,29.7972,1618,0
|
| 593 |
+
TYLG.US,D,20250410,000000,28.9792,29.02,27.64,28.5085,1545,0
|
| 594 |
+
TYLG.US,D,20250411,000000,29.01,29.1899,29.01,29.0865,857,0
|
| 595 |
+
TYLG.US,D,20250414,000000,29.236,29.57,29.236,29.3394,1137,0
|
| 596 |
+
TYLG.US,D,20250415,000000,29.65,29.65,29.4649,29.4649,383,0
|
| 597 |
+
TYLG.US,D,20250416,000000,28.21,28.4171,28.13,28.4171,938,0
|
| 598 |
+
TYLG.US,D,20250417,000000,28.35,28.38,28.29,28.29,1019,0
|
| 599 |
+
TYLG.US,D,20250421,000000,27.39,27.46,27.3084,27.4535,1450,0
|
| 600 |
+
TYLG.US,D,20250422,000000,27.86,28.0009,27.85,28.0009,1744,0
|
| 601 |
+
TYLG.US,D,20250423,000000,28.67,28.81,28.6563,28.6563,851,0
|
| 602 |
+
TYLG.US,D,20250425,000000,29.66,29.755,29.63,29.6871,1953,0
|
| 603 |
+
TYLG.US,D,20250428,000000,29.54,29.7014,29.54,29.7014,582,0
|
| 604 |
+
TYLG.US,D,20250429,000000,29.67,29.9186,29.67,29.7979,836,0
|
| 605 |
+
TYLG.US,D,20250430,000000,29.6506,29.8875,29.6506,29.8875,451,0
|
| 606 |
+
TYLG.US,D,20250501,000000,30.27,30.27,30.1441,30.1441,340,0
|
| 607 |
+
TYLG.US,D,20250505,000000,30.42,30.45,30.3306,30.3306,2097,0
|
| 608 |
+
TYLG.US,D,20250506,000000,30.2,30.3283,30.2,30.2298,969,0
|
| 609 |
+
TYLG.US,D,20250507,000000,30.22,30.3614,30.22,30.3614,581,0
|
| 610 |
+
TYLG.US,D,20250509,000000,30.51,30.5144,30.51,30.5144,410,0
|
| 611 |
+
TYLG.US,D,20250512,000000,31.23,31.2558,31.23,31.2558,531,0
|
| 612 |
+
TYLG.US,D,20250513,000000,31.5701,31.65,31.25,31.65,637,0
|
| 613 |
+
TYLG.US,D,20250514,000000,31.65,31.71,31.61,31.7,2122,0
|
| 614 |
+
TYLG.US,D,20250515,000000,31.76,31.76,31.758,31.758,207,0
|
| 615 |
+
TYLG.US,D,20250516,000000,31.735,31.88,31.73,31.8033,1796,0
|
| 616 |
+
TYLG.US,D,20250519,000000,31.34,31.5335,31.19,31.5335,404,0
|
| 617 |
+
TYLG.US,D,20250521,000000,31.39,31.39,31.034,31.034,391,0
|
| 618 |
+
TYLG.US,D,20250522,000000,31.26,31.3,31.0244,31.0244,1489,0
|
| 619 |
+
TYLG.US,D,20250523,000000,30.86,30.9581,30.7337,30.7337,1164,0
|
| 620 |
+
TYLG.US,D,20250527,000000,31.16,31.3884,31.05,31.354,1545,0
|
| 621 |
+
TYLG.US,D,20250528,000000,31.29,31.46,31.2769,31.2769,642,0
|
| 622 |
+
TYLG.US,D,20250529,000000,31.3455,31.3456,31.3455,31.3456,133,0
|
| 623 |
+
TYLG.US,D,20250530,000000,31.1401,31.3406,31.01,31.3406,1196,0
|
| 624 |
+
TYLG.US,D,20250602,000000,31.35,31.4986,31.35,31.4986,496,0
|
| 625 |
+
TYLG.US,D,20250604,000000,31.94,31.95,31.9081,31.9081,514,0
|
| 626 |
+
TYLG.US,D,20250605,000000,31.94,32.06,31.8421,31.8421,1398,0
|
| 627 |
+
TYLG.US,D,20250606,000000,32.0401,32.1213,32.04,32.1213,728,0
|
| 628 |
+
TYLG.US,D,20250609,000000,32.2799,32.32,32.2404,32.2404,1335,0
|
| 629 |
+
TYLG.US,D,20250610,000000,32.35,32.35,32.3036,32.3036,383,0
|
| 630 |
+
TYLG.US,D,20250611,000000,32.41,32.41,32.2636,32.2636,677,0
|
| 631 |
+
TYLG.US,D,20250612,000000,32.4,32.5,32.4,32.4567,543,0
|
| 632 |
+
TYLG.US,D,20250613,000000,32.31,32.4,32.1488,32.1488,1632,0
|
| 633 |
+
TYLG.US,D,20250616,000000,32.5054,32.5123,32.5054,32.5123,1298,0
|
| 634 |
+
TYLG.US,D,20250617,000000,32.54,32.54,32.31,32.388,629,0
|
| 635 |
+
TYLG.US,D,20250618,000000,32.5187,32.5187,32.4458,32.4458,256,0
|
| 636 |
+
TYLG.US,D,20250620,000000,32.49,32.49,32.3615,32.3615,366,0
|
| 637 |
+
TYLG.US,D,20250623,000000,32.19,32.4787,32.19,32.4183,1200,0
|
| 638 |
+
TYLG.US,D,20250624,000000,32.87,32.87,32.7501,32.8028,628,0
|
| 639 |
+
TYLG.US,D,20250625,000000,33,33.08,32.9378,32.9378,2368,0
|
| 640 |
+
TYLG.US,D,20250626,000000,33,33.15,32.93,33.1204,1985,0
|
| 641 |
+
TYLG.US,D,20250627,000000,33.28,33.28,33.1094,33.1094,1630,0
|
| 642 |
+
TYLG.US,D,20250630,000000,33.27,33.3904,33.27,33.3904,464,0
|
| 643 |
+
TYLG.US,D,20250701,000000,33.28,33.43,33.1645,33.1645,933,0
|
| 644 |
+
TYLG.US,D,20250702,000000,33.298,33.3416,33.25,33.3416,1240,0
|
| 645 |
+
TYLG.US,D,20250703,000000,33.6,33.6,33.59,33.5939,982,0
|
| 646 |
+
TYLG.US,D,20250707,000000,33.6,33.6,33.4447,33.4447,3856,0
|
| 647 |
+
TYLG.US,D,20250709,000000,33.64,33.7188,33.63,33.654,2055,0
|
| 648 |
+
TYLG.US,D,20250710,000000,33.66,33.67,33.6205,33.6205,505,0
|
| 649 |
+
TYLG.US,D,20250715,000000,33.7501,33.81,33.7,33.7528,1305,0
|
| 650 |
+
TYLG.US,D,20250716,000000,33.63,33.749,33.61,33.749,768,0
|
| 651 |
+
TYLG.US,D,20250717,000000,34,34,33.89,33.9218,2212,0
|
| 652 |
+
TYLG.US,D,20250718,000000,33.96,33.9602,33.88,33.88,2423,0
|
| 653 |
+
TYLG.US,D,20250721,000000,33.88,33.88,33.7391,33.7391,1930,0
|
| 654 |
+
TYLG.US,D,20250722,000000,33.475,33.5362,33.475,33.5362,590,0
|
| 655 |
+
TYLG.US,D,20250723,000000,33.5301,33.6615,33.5301,33.6615,570,0
|
| 656 |
+
TYLG.US,D,20250724,000000,33.73,33.8069,33.69,33.7909,1304,0
|
| 657 |
+
TYLG.US,D,20250725,000000,33.89,33.97,33.8616,33.8616,769,0
|
| 658 |
+
TYLG.US,D,20250728,000000,33.97,34.0688,33.97,34.04,2964,0
|
| 659 |
+
TYLG.US,D,20250729,000000,34.18,34.2899,34.0324,34.0324,1563,0
|
| 660 |
+
TYLG.US,D,20250730,000000,34.16,34.16,33.98,34.0787,2039,0
|
| 661 |
+
TYLG.US,D,20250731,000000,34.27,34.27,33.9016,33.9016,1029,0
|
| 662 |
+
TYLG.US,D,20250801,000000,33.6538,33.6538,33.4047,33.4047,522,0
|
| 663 |
+
TYLG.US,D,20250804,000000,33.9306,33.9871,33.9306,33.9871,1988,0
|
| 664 |
+
TYLG.US,D,20250805,000000,33.795,33.8999,33.749,33.749,792,0
|
| 665 |
+
TYLG.US,D,20250806,000000,34,34.0374,34,34.0374,312,0
|
| 666 |
+
TYLG.US,D,20250807,000000,34.07,34.07,33.9213,34.0373,578,0
|
| 667 |
+
TYLG.US,D,20250808,000000,34.2454,34.38,34.2454,34.3148,1175,0
|
| 668 |
+
TYLG.US,D,20250811,000000,34.33,34.33,34.1799,34.1799,2377,0
|
| 669 |
+
TYLG.US,D,20250812,000000,34.525,34.5599,34.5129,34.5186,1221,0
|
| 670 |
+
TYLG.US,D,20250813,000000,34.6699,34.6699,34.5353,34.5353,657,0
|
| 671 |
+
TYLG.US,D,20250814,000000,34.55,34.58,34.4808,34.5239,2377,0
|
| 672 |
+
TYLG.US,D,20250815,000000,34.33,34.36,34.27,34.3151,1055,0
|
| 673 |
+
TYLG.US,D,20250819,000000,34.15,34.15,33.7438,33.78,2918,0
|
| 674 |
+
TYLG.US,D,20250820,000000,33.07,33.595,33.07,33.595,29061,0
|
| 675 |
+
TYLG.US,D,20250821,000000,33.46,33.46,33.4553,33.4553,161,0
|
| 676 |
+
TYLG.US,D,20250822,000000,33.9,34,33.8647,33.8647,1149,0
|
| 677 |
+
TYLG.US,D,20250825,000000,33.7899,33.98,33.7899,33.8511,1403,0
|
| 678 |
+
TYLG.US,D,20250826,000000,33.91,34.01,33.91,34.01,738,0
|
| 679 |
+
TYLG.US,D,20250827,000000,34.0312,34.1057,34.0312,34.1057,826,0
|
| 680 |
+
TYLG.US,D,20250828,000000,34.15,34.4003,34.15,34.3889,1702,0
|
| 681 |
+
TYLG.US,D,20250829,000000,33.9,33.92,33.8843,33.8843,979,0
|
| 682 |
+
TYLG.US,D,20250902,000000,33.48,33.6232,33.26,33.6232,4889,0
|
| 683 |
+
TYLG.US,D,20250903,000000,33.73,33.7864,33.73,33.7864,4762,0
|
| 684 |
+
TYLG.US,D,20250904,000000,33.79,33.9723,33.79,33.9723,457,0
|
| 685 |
+
TYLG.US,D,20250905,000000,33.87,33.99,33.74,33.9771,972,0
|
| 686 |
+
TYLG.US,D,20250908,000000,34.21,34.3899,34.21,34.2458,4012,0
|
| 687 |
+
TYLG.US,D,20250909,000000,34.28,34.3287,34.28,34.3094,447,0
|
| 688 |
+
TYLG.US,D,20250910,000000,34.875,34.875,34.809,34.809,1081,0
|
| 689 |
+
TYLG.US,D,20250911,000000,34.89,34.91,34.8699,34.8699,1923,0
|
| 690 |
+
TYLG.US,D,20250912,000000,34.88,35.01,34.87,34.9161,2987,0
|
| 691 |
+
TYLG.US,D,20250915,000000,34.99,35.0978,34.99,35.0978,590,0
|
| 692 |
+
TYLG.US,D,20250916,000000,35.065,35.179,35.0576,35.0576,1854,0
|
| 693 |
+
TYLG.US,D,20250917,000000,34.89,35.08,34.89,34.9883,827,0
|
| 694 |
+
TYLG.US,D,20250919,000000,35.42,35.6309,35.4182,35.6309,2153,0
|
| 695 |
+
TYLG.US,D,20250922,000000,35.52,35.8199,35.52,35.7453,3633,0
|
| 696 |
+
TYLG.US,D,20250923,000000,35.75,35.79,35.5076,35.5076,3496,0
|
| 697 |
+
TYLG.US,D,20250924,000000,35.53,35.53,35.3,35.4102,1403,0
|
| 698 |
+
TYLG.US,D,20250925,000000,35.2818,35.3632,35.2818,35.3632,422,0
|
| 699 |
+
TYLG.US,D,20250926,000000,35.41,35.4762,35.4,35.4762,898,0
|
| 700 |
+
TYLG.US,D,20250929,000000,35.74,35.74,35.6023,35.6023,6621,0
|
| 701 |
+
TYLG.US,D,20251002,000000,36.1436,36.1436,35.9901,36.0901,1332,0
|
| 702 |
+
TYLG.US,D,20251003,000000,36.12,36.1994,35.9978,35.9978,1589,0
|
| 703 |
+
TYLG.US,D,20251006,000000,36.31,36.3163,36.2241,36.2241,1203,0
|
| 704 |
+
TYLG.US,D,20251007,000000,36.37,36.37,36.0836,36.0836,5327,0
|
| 705 |
+
TYLG.US,D,20251008,000000,36.37,36.4392,36.35,36.4392,2012,0
|
| 706 |
+
TYLG.US,D,20251009,000000,36.41,36.46,36.39,36.4078,2436,0
|
| 707 |
+
TYLG.US,D,20251010,000000,36.4645,36.4645,35.5026,35.5026,1172,0
|
| 708 |
+
TYLG.US,D,20251013,000000,36,36.0874,35.99,36.0874,1672,0
|
| 709 |
+
TYLG.US,D,20251014,000000,35.7,36.03,35.68,35.809,887,0
|
| 710 |
+
TYLG.US,D,20251016,000000,36.12,36.12,35.49,36.0588,1712,0
|
| 711 |
+
TYLG.US,D,20251020,000000,36.0155,36.3099,36.0155,36.1661,1232,0
|
| 712 |
+
TYLG.US,D,20251021,000000,36.06,36.2151,36.01,36.2151,1084,0
|
| 713 |
+
TYLG.US,D,20251022,000000,35.936,35.936,35.83,35.9253,869,0
|
| 714 |
+
TYLG.US,D,20251024,000000,36.58,36.74,36.57,36.6853,3022,0
|
| 715 |
+
TYLG.US,D,20251027,000000,36.9301,37.0942,36.93,37.0942,4370,0
|
| 716 |
+
TYLG.US,D,20251029,000000,37.47,37.54,37.4,37.4798,2835,0
|
| 717 |
+
TYLG.US,D,20251031,000000,37.38,37.4,37.2622,37.2622,611,0
|
| 718 |
+
TYLG.US,D,20251103,000000,37.5099,37.51,37.35,37.3515,2076,0
|
| 719 |
+
TYLG.US,D,20251104,000000,36.7901,36.94,36.7,36.7332,1439,0
|
| 720 |
+
TYLG.US,D,20251105,000000,36.8,36.97,36.8,36.8797,1541,0
|
| 721 |
+
TYLG.US,D,20251106,000000,36.5,36.5,36.28,36.3456,797,0
|
| 722 |
+
TYLG.US,D,20251107,000000,35.93,36.29,35.86,36.26,624,0
|
| 723 |
+
TYLG.US,D,20251110,000000,36.91,36.9511,36.9099,36.9511,479,0
|
| 724 |
+
TYLG.US,D,20251111,000000,36.7,36.7564,36.7,36.7564,358,0
|
| 725 |
+
TYLG.US,D,20251112,000000,36.8609,36.905,36.74,36.825,1852,0
|
| 726 |
+
TYLG.US,D,20251113,000000,36.104,36.51,36.08,36.1804,1084,0
|
| 727 |
+
TYLG.US,D,20251114,000000,35.685,36.48,35.11,36.3624,5290,0
|
| 728 |
+
TYLG.US,D,20251117,000000,36.36,36.39,35.7909,35.959,841,0
|
| 729 |
+
TYLG.US,D,20251120,000000,35.94,35.94,34.7789,34.7789,1605,0
|
| 730 |
+
TYLG.US,D,20251121,000000,34.63,35.19,34.5,34.9529,2306,0
|
| 731 |
+
TYLG.US,D,20251124,000000,35.065,35.365,35.065,35.3423,603,0
|
| 732 |
+
TYLG.US,D,20251125,000000,35.04,35.4426,34.9601,35.4426,1965,0
|
| 733 |
+
TYLG.US,D,20251126,000000,35.65,35.7918,35.65,35.7328,1510,0
|
| 734 |
+
TYLG.US,D,20251128,000000,35.76,35.9098,35.76,35.9098,379,0
|
| 735 |
+
TYLG.US,D,20251201,000000,35.85,35.9516,35.78,35.9516,2635,0
|
| 736 |
+
TYLG.US,D,20251202,000000,36.08,36.21,36.08,36.1921,569,0
|
| 737 |
+
TYLG.US,D,20251203,000000,36.11,36.25,36.11,36.25,230,0
|
| 738 |
+
TYLG.US,D,20251204,000000,36.28,36.34,36.28,36.3046,800,0
|
| 739 |
+
TYLG.US,D,20251205,000000,36.57,36.57,36.46,36.5011,3216,0
|
| 740 |
+
TYLG.US,D,20251208,000000,36.63,36.68,36.63,36.6419,467,0
|
| 741 |
+
TYLG.US,D,20251211,000000,36.78,36.78,36.7278,36.7278,647,0
|
| 742 |
+
TYLG.US,D,20251212,000000,36.14,36.184,36.0717,36.1307,1407,0
|
| 743 |
+
TYLG.US,D,20251215,000000,36.29,36.29,35.97,35.9885,956,0
|
| 744 |
+
TYLG.US,D,20251216,000000,35.92,36.0709,35.92,36.0709,377,0
|
| 745 |
+
TYLG.US,D,20251217,000000,35.74,35.809,35.5826,35.5826,1307,0
|
| 746 |
+
TYLG.US,D,20251218,000000,36.01,36.07,35.9,35.936,1648,0
|
| 747 |
+
TYLG.US,D,20251222,000000,36.37,36.47,36.37,36.4161,1346,0
|
| 748 |
+
TYLG.US,D,20251223,000000,36.4499,36.5367,36.3499,36.5367,1175,0
|
| 749 |
+
TYLG.US,D,20251224,000000,36.609,36.7,36.609,36.6417,1359,0
|
| 750 |
+
TYLG.US,D,20251226,000000,36.66,36.6901,36.66,36.6698,2036,0
|
| 751 |
+
TYLG.US,D,20251229,000000,36.62,36.62,36.5967,36.5967,443,0
|
| 752 |
+
TYLG.US,D,20251230,000000,36.6,36.62,36.5503,36.5503,1638,0
|
| 753 |
+
TYLG.US,D,20251231,000000,36.49,36.49,36.3198,36.3198,1912,0
|
| 754 |
+
TYLG.US,D,20260102,000000,36.318,36.45,36.26,36.3314,2040,0
|
| 755 |
+
TYLG.US,D,20260105,000000,36.57,36.5702,36.4281,36.4281,1382,0
|
| 756 |
+
TYLG.US,D,20260106,000000,36.63,36.8099,36.63,36.7828,737,0
|
| 757 |
+
TYLG.US,D,20260108,000000,36.35,36.4403,36.35,36.4403,1006,0
|
| 758 |
+
TYLG.US,D,20260109,000000,36.6986,36.74,36.6986,36.739,513,0
|
| 759 |
+
TYLG.US,D,20260112,000000,36.82,36.87,36.777,36.8622,1854,0
|
| 760 |
+
TYLG.US,D,20260113,000000,36.77,36.82,36.77,36.8135,620,0
|
| 761 |
+
TYLG.US,D,20260114,000000,36.42,36.5662,36.38,36.5662,1512,0
|
| 762 |
+
TYLG.US,D,20260116,000000,36.6859,36.79,36.66,36.6699,4070,0
|
| 763 |
+
TYLG.US,D,20260120,000000,36,36.07,35.5928,35.5928,1794,0
|
| 764 |
+
TYLG.US,D,20260121,000000,36.032,36.037,35.69,36.037,5450,0
|
| 765 |
+
TYLG.US,D,20260122,000000,36.23,36.37,36.17,36.2446,1968,0
|
| 766 |
+
TYLG.US,D,20260123,000000,36.295,36.3,36.23,36.2977,763,0
|
| 767 |
+
TYLG.US,D,20260126,000000,36.37,36.5822,36.37,36.5182,857,0
|
| 768 |
+
TYLG.US,D,20260127,000000,36.83,36.96,36.83,36.8489,3326,0
|
| 769 |
+
TYLG.US,D,20260128,000000,37.06,37.06,37.0595,37.0595,332,0
|
| 770 |
+
TYLG.US,D,20260129,000000,36.705,36.72,36.61,36.6634,1024,0
|
| 771 |
+
TYLG.US,D,20260130,000000,36.52,36.52,36.1084,36.1084,680,0
|
| 772 |
+
TYLG.US,D,20260202,000000,36.27,36.53,36.06,36.4262,1572,0
|
| 773 |
+
TYLG.US,D,20260203,000000,35.5,35.7491,35.47,35.7491,1142,0
|
| 774 |
+
TYLG.US,D,20260204,000000,34.99,35.01,34.88,34.8813,1457,0
|
| 775 |
+
TYLG.US,D,20260205,000000,34.88,34.88,34.2592,34.2592,4396,0
|
| 776 |
+
TYLG.US,D,20260206,000000,35.1483,35.6302,35.1483,35.6302,1606,0
|
| 777 |
+
TYLG.US,D,20260209,000000,35.96,36.1415,35.96,36.1415,1503,0
|
| 778 |
+
TYLG.US,D,20260210,000000,36.025,36.025,35.9532,35.9532,2104,0
|
| 779 |
+
TYLG.US,D,20260211,000000,36.34,36.34,35.985,36.1,2263,0
|
| 780 |
+
TYLG.US,D,20260212,000000,35.98,35.98,35.1957,35.1957,924,0
|
| 781 |
+
TYLG.US,D,20260213,000000,35,35.52,35,35.2812,2839,0
|
| 782 |
+
TYLG.US,D,20260217,000000,35.22,35.44,35,35.2758,1369,0
|
| 783 |
+
TYLG.US,D,20260218,000000,35.77,35.93,35.7699,35.8801,1436,0
|
daily/us/nyse etfs/2/udi.us.txt
ADDED
|
@@ -0,0 +1,803 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
UDI.US,D,20220609,000000,24.6208,24.6208,24.2921,24.2921,228.5478289152,0
|
| 3 |
+
UDI.US,D,20220610,000000,23.9324,23.9325,23.786,23.786,1189.8520742208,0
|
| 4 |
+
UDI.US,D,20220613,000000,23.0533,23.0533,23.0533,23.0533,3.0072082752,0
|
| 5 |
+
UDI.US,D,20220614,000000,22.9616,22.9616,22.9449,22.9548,633.5185433088,0
|
| 6 |
+
UDI.US,D,20220615,000000,23.172,23.172,23.172,23.172,54.1297489536,0
|
| 7 |
+
UDI.US,D,20220616,000000,22.6854,22.6854,22.5058,22.5493,581.393599872,0
|
| 8 |
+
UDI.US,D,20220617,000000,22.6614,22.6614,22.6614,22.6614,1.0024027584,0
|
| 9 |
+
UDI.US,D,20220621,000000,23.0931,23.0931,23.0931,23.0931,1.0024027584,0
|
| 10 |
+
UDI.US,D,20220622,000000,23.3738,23.3738,23.2888,23.2888,1099.6358259648,0
|
| 11 |
+
UDI.US,D,20220623,000000,23.2441,23.3913,23.2441,23.3913,262.6295227008,0
|
| 12 |
+
UDI.US,D,20220624,000000,24.0068,24.0068,24.0068,24.0068,2.0048055168,0
|
| 13 |
+
UDI.US,D,20220627,000000,24.04,24.04,24.04,24.04,4.0096110336,0
|
| 14 |
+
UDI.US,D,20220628,000000,23.6717,23.6717,23.6717,23.6717,3.0072082752,0
|
| 15 |
+
UDI.US,D,20220629,000000,23.5938,23.5938,23.5938,23.5938,1.0024027584,0
|
| 16 |
+
UDI.US,D,20220630,000000,23.3531,23.3531,23.3531,23.3531,1.0024027584,0
|
| 17 |
+
UDI.US,D,20220701,000000,23.5448,23.5448,23.5448,23.5448,101.2426785984,0
|
| 18 |
+
UDI.US,D,20220705,000000,23.5301,23.5301,23.5301,23.5301,21.0504579264,0
|
| 19 |
+
UDI.US,D,20220706,000000,23.5301,23.5301,23.5301,23.5301,23.0552634432,0
|
| 20 |
+
UDI.US,D,20220707,000000,23.8203,23.8203,23.8203,23.8203,39.0937075776,0
|
| 21 |
+
UDI.US,D,20220708,000000,23.7726,23.7726,23.7726,23.7726,5.012013792,0
|
| 22 |
+
UDI.US,D,20220711,000000,23.6406,23.6406,23.6406,23.6406,30.072082752,0
|
| 23 |
+
UDI.US,D,20220712,000000,23.5607,23.5607,23.5607,23.5607,1.0024027584,0
|
| 24 |
+
UDI.US,D,20220713,000000,23.5175,23.5175,23.5175,23.5175,1.0024027584,0
|
| 25 |
+
UDI.US,D,20220714,000000,23.3433,23.3433,23.3433,23.3433,1.0024027584,0
|
| 26 |
+
UDI.US,D,20220715,000000,23.7395,23.7395,23.7395,23.7395,1.0024027584,0
|
| 27 |
+
UDI.US,D,20220718,000000,23.5879,23.5879,23.5879,23.5879,1.0024027584,0
|
| 28 |
+
UDI.US,D,20220719,000000,24.1285,24.1285,24.1285,24.1285,1.0024027584,0
|
| 29 |
+
UDI.US,D,20220720,000000,24.1719,24.1719,24.1101,24.1101,150.36041376,0
|
| 30 |
+
UDI.US,D,20220721,000000,24.1513,24.1513,24.1513,24.1513,1.0024027584,0
|
| 31 |
+
UDI.US,D,20220722,000000,24.1299,24.1299,24.1299,24.1299,15.036041376,0
|
| 32 |
+
UDI.US,D,20220725,000000,24.2106,24.2106,24.2106,24.2106,1.0024027584,0
|
| 33 |
+
UDI.US,D,20220726,000000,23.9361,23.9361,23.9361,23.9361,100.24027584,0
|
| 34 |
+
UDI.US,D,20220727,000000,24.2469,24.2469,24.2469,24.2469,100.24027584,0
|
| 35 |
+
UDI.US,D,20220728,000000,24.4044,24.4044,24.4044,24.4044,1.0024027584,0
|
| 36 |
+
UDI.US,D,20220729,000000,24.5512,24.5512,24.5512,24.5512,11.0264303424,0
|
| 37 |
+
UDI.US,D,20220801,000000,24.4842,24.4842,24.4842,24.4842,128.3075530752,0
|
| 38 |
+
UDI.US,D,20220802,000000,24.2175,24.2175,24.2175,24.2175,2.0048055168,0
|
| 39 |
+
UDI.US,D,20220803,000000,24.4992,24.4992,24.4992,24.4992,125.3003448,0
|
| 40 |
+
UDI.US,D,20220804,000000,24.3644,24.3644,24.3644,24.3644,5.012013792,0
|
| 41 |
+
UDI.US,D,20220805,000000,24.5011,24.5011,24.4944,24.4944,146.3508027264,0
|
| 42 |
+
UDI.US,D,20220808,000000,24.527,24.527,24.527,24.527,1.0024027584,0
|
| 43 |
+
UDI.US,D,20220809,000000,24.4381,24.4381,24.4381,24.4381,100.24027584,0
|
| 44 |
+
UDI.US,D,20220810,000000,24.9043,24.9043,24.9043,24.9043,106.2546923904,0
|
| 45 |
+
UDI.US,D,20220811,000000,25.0549,25.0549,25.0549,25.0549,5.012013792,0
|
| 46 |
+
UDI.US,D,20220812,000000,25.3909,25.3909,25.3909,25.3909,90.216248256,0
|
| 47 |
+
UDI.US,D,20220815,000000,25.5486,25.5486,25.4773,25.4773,779.8693460352,0
|
| 48 |
+
UDI.US,D,20220816,000000,25.3491,25.6306,25.3491,25.6306,905.1696908352,0
|
| 49 |
+
UDI.US,D,20220817,000000,25.4215,25.4215,25.4215,25.4215,2.0048055168,0
|
| 50 |
+
UDI.US,D,20220818,000000,25.4469,25.4469,25.4469,25.4469,501.2013792,0
|
| 51 |
+
UDI.US,D,20220819,000000,25.3321,25.3321,25.3321,25.3321,121.2907337664,0
|
| 52 |
+
UDI.US,D,20220822,000000,24.7628,24.7628,24.7628,24.7628,5.012013792,0
|
| 53 |
+
UDI.US,D,20220823,000000,24.7244,24.7244,24.7244,24.7244,501.2013792,0
|
| 54 |
+
UDI.US,D,20220824,000000,24.6078,24.6078,24.6078,24.6078,501.2013792,0
|
| 55 |
+
UDI.US,D,20220825,000000,24.9713,24.9713,24.9713,24.9713,23.0552634432,0
|
| 56 |
+
UDI.US,D,20220826,000000,24.75,24.8388,24.75,24.8388,142,0
|
| 57 |
+
UDI.US,D,20220829,000000,24.49,24.49,24.3646,24.3646,258,0
|
| 58 |
+
UDI.US,D,20220830,000000,23.8771,23.8771,23.8771,23.8771,2,0
|
| 59 |
+
UDI.US,D,20220831,000000,23.7247,23.7247,23.7247,23.7247,2,0
|
| 60 |
+
UDI.US,D,20220901,000000,23.71,23.85,23.71,23.8125,316,0
|
| 61 |
+
UDI.US,D,20220902,000000,23.6293,23.6293,23.6293,23.6293,40,0
|
| 62 |
+
UDI.US,D,20220906,000000,23.6157,23.6157,23.6157,23.6157,28,0
|
| 63 |
+
UDI.US,D,20220907,000000,24.03,24.06,24.0297,24.0297,661,0
|
| 64 |
+
UDI.US,D,20220908,000000,24.2223,24.2223,24.2223,24.2223,1,0
|
| 65 |
+
UDI.US,D,20220909,000000,24.4604,24.4604,24.4604,24.4604,1,0
|
| 66 |
+
UDI.US,D,20220912,000000,24.612,24.612,24.612,24.612,52,0
|
| 67 |
+
UDI.US,D,20220913,000000,24.03,24.03,23.7726,23.7726,1,0
|
| 68 |
+
UDI.US,D,20220914,000000,23.7159,23.7159,23.7159,23.7159,1,0
|
| 69 |
+
UDI.US,D,20220915,000000,23.7156,23.7156,23.7156,23.7156,1,0
|
| 70 |
+
UDI.US,D,20220916,000000,23.6473,23.6473,23.6473,23.6473,39,0
|
| 71 |
+
UDI.US,D,20220919,000000,23.7345,23.7345,23.7345,23.7345,50,0
|
| 72 |
+
UDI.US,D,20220920,000000,23.4041,23.4041,23.4041,23.4041,2,0
|
| 73 |
+
UDI.US,D,20220921,000000,23.042,23.042,23.042,23.042,1,0
|
| 74 |
+
UDI.US,D,20220922,000000,22.94,22.94,22.8514,22.8514,103,0
|
| 75 |
+
UDI.US,D,20220923,000000,22.37,22.4928,22.37,22.4928,247,0
|
| 76 |
+
UDI.US,D,20220926,000000,22.2259,22.2259,22.2259,22.2259,50,0
|
| 77 |
+
UDI.US,D,20220927,000000,22.29,22.29,22.0322,22.0322,460,0
|
| 78 |
+
UDI.US,D,20220928,000000,22.5068,22.5068,22.5068,22.5068,50,0
|
| 79 |
+
UDI.US,D,20220929,000000,22.1378,22.1378,22.07,22.1378,158,0
|
| 80 |
+
UDI.US,D,20220930,000000,21.98,21.98,21.8993,21.8993,101,0
|
| 81 |
+
UDI.US,D,20221003,000000,21.99,22.3649,21.99,22.3649,209,0
|
| 82 |
+
UDI.US,D,20221004,000000,22.47,23.072,22.47,23.072,100,0
|
| 83 |
+
UDI.US,D,20221005,000000,22.92,23.0255,22.92,23.0255,991,0
|
| 84 |
+
UDI.US,D,20221006,000000,22.7478,22.7478,22.7478,22.7478,52,0
|
| 85 |
+
UDI.US,D,20221007,000000,22.1943,22.1943,22.1943,22.1943,124,0
|
| 86 |
+
UDI.US,D,20221010,000000,22.1841,22.1841,22.1841,22.1841,10,0
|
| 87 |
+
UDI.US,D,20221011,000000,22.174,22.174,22.174,22.174,7,0
|
| 88 |
+
UDI.US,D,20221012,000000,22.0825,22.0825,22.0825,22.0825,7,0
|
| 89 |
+
UDI.US,D,20221013,000000,21.82,22.7064,21.8199,22.7064,6838,0
|
| 90 |
+
UDI.US,D,20221014,000000,22.51,22.51,22.4062,22.4062,312,0
|
| 91 |
+
UDI.US,D,20221017,000000,22.8325,22.8325,22.8325,22.8325,2,0
|
| 92 |
+
UDI.US,D,20221018,000000,22.93,23.0285,22.93,23.0285,300,0
|
| 93 |
+
UDI.US,D,20221019,000000,22.7572,22.79,22.7572,22.7591,805,0
|
| 94 |
+
UDI.US,D,20221020,000000,22.5545,22.5545,22.5545,22.5545,1,0
|
| 95 |
+
UDI.US,D,20221021,000000,23.1877,23.1877,23.1877,23.1877,1,0
|
| 96 |
+
UDI.US,D,20221024,000000,23.5638,23.5638,23.5638,23.5638,4,0
|
| 97 |
+
UDI.US,D,20221025,000000,23.8578,23.8578,23.85,23.8578,205,0
|
| 98 |
+
UDI.US,D,20221026,000000,24.0999,24.1,23.8741,23.8741,2146,0
|
| 99 |
+
UDI.US,D,20221027,000000,24.1,24.1,23.9454,23.9454,1150,0
|
| 100 |
+
UDI.US,D,20221028,000000,24.23,24.4851,24.23,24.4851,121,0
|
| 101 |
+
UDI.US,D,20221031,000000,24.42,24.42,24.3832,24.3832,113,0
|
| 102 |
+
UDI.US,D,20221101,000000,24.42,24.42,24.4109,24.4109,321,0
|
| 103 |
+
UDI.US,D,20221102,000000,23.9926,23.9926,23.9926,23.9926,93,0
|
| 104 |
+
UDI.US,D,20221103,000000,23.8438,23.8438,23.8438,23.8438,4,0
|
| 105 |
+
UDI.US,D,20221104,000000,24.2538,24.2538,24.2538,24.2538,8,0
|
| 106 |
+
UDI.US,D,20221107,000000,24.5272,24.5272,24.4727,24.4727,140,0
|
| 107 |
+
UDI.US,D,20221108,000000,24.58,24.5948,24.58,24.5948,105,0
|
| 108 |
+
UDI.US,D,20221109,000000,24.2462,24.2462,24.2462,24.2462,41,0
|
| 109 |
+
UDI.US,D,20221110,000000,25.1701,25.1701,25.1701,25.1701,8,0
|
| 110 |
+
UDI.US,D,20221111,000000,25.3126,25.3126,25.3126,25.3126,3,0
|
| 111 |
+
UDI.US,D,20221114,000000,25.2274,25.2274,25.2274,25.2274,8,0
|
| 112 |
+
UDI.US,D,20221115,000000,25.3001,25.3001,25.3001,25.3001,8,0
|
| 113 |
+
UDI.US,D,20221116,000000,25.1766,25.1766,25.1766,25.1766,26,0
|
| 114 |
+
UDI.US,D,20221117,000000,25.19,25.19,25.1821,25.1821,100,0
|
| 115 |
+
UDI.US,D,20221118,000000,25.368,25.368,25.368,25.368,31,0
|
| 116 |
+
UDI.US,D,20221121,000000,25.4685,25.4685,25.4685,25.4685,2,0
|
| 117 |
+
UDI.US,D,20221122,000000,25.8125,25.8125,25.8125,25.8125,26,0
|
| 118 |
+
UDI.US,D,20221123,000000,25.96,25.96,25.8961,25.8961,204,0
|
| 119 |
+
UDI.US,D,20221125,000000,25.9304,25.9304,25.9304,25.9304,26,0
|
| 120 |
+
UDI.US,D,20221128,000000,25.5997,25.5997,25.5997,25.5997,1,0
|
| 121 |
+
UDI.US,D,20221129,000000,25.7083,25.7083,25.7083,25.7083,1,0
|
| 122 |
+
UDI.US,D,20221130,000000,26.1566,26.1566,26.1566,26.1566,4,0
|
| 123 |
+
UDI.US,D,20221201,000000,26.1909,26.1909,26.1909,26.1909,9,0
|
| 124 |
+
UDI.US,D,20221202,000000,25.965,26.1652,25.965,26.1652,113,0
|
| 125 |
+
UDI.US,D,20221205,000000,25.7173,25.7173,25.7173,25.7173,55,0
|
| 126 |
+
UDI.US,D,20221206,000000,25.4432,25.4432,25.4432,25.4432,5,0
|
| 127 |
+
UDI.US,D,20221207,000000,25.5019,25.5019,25.5019,25.5019,1,0
|
| 128 |
+
UDI.US,D,20221208,000000,25.6789,25.6789,25.6789,25.6789,1,0
|
| 129 |
+
UDI.US,D,20221209,000000,25.68,25.68,25.545,25.545,216,0
|
| 130 |
+
UDI.US,D,20221212,000000,25.8552,25.8552,25.8552,25.8552,1,0
|
| 131 |
+
UDI.US,D,20221213,000000,26.0269,26.0269,26.0269,26.0269,1,0
|
| 132 |
+
UDI.US,D,20221214,000000,26.22,26.22,25.9088,25.9088,209,0
|
| 133 |
+
UDI.US,D,20221215,000000,25.5,25.5,25.4089,25.4089,101,0
|
| 134 |
+
UDI.US,D,20221216,000000,25.2076,25.2076,25.2076,25.2076,2,0
|
| 135 |
+
UDI.US,D,20221219,000000,25.1146,25.1146,25.1146,25.1146,1,0
|
| 136 |
+
UDI.US,D,20221220,000000,25.1188,25.1188,25.1188,25.1188,4,0
|
| 137 |
+
UDI.US,D,20221221,000000,25.4091,25.4091,25.4091,25.4091,1,0
|
| 138 |
+
UDI.US,D,20221222,000000,25.25,25.27,25.25,25.27,100,0
|
| 139 |
+
UDI.US,D,20221223,000000,25.4158,25.4158,25.4158,25.4158,1,0
|
| 140 |
+
UDI.US,D,20221227,000000,25.3108,25.3108,25.3108,25.3108,1,0
|
| 141 |
+
UDI.US,D,20221228,000000,25.0821,25.0821,25.0821,25.0821,1,0
|
| 142 |
+
UDI.US,D,20221229,000000,25.3283,25.3283,25.3283,25.3283,1,0
|
| 143 |
+
UDI.US,D,20221230,000000,25.2259,25.2259,25.2259,25.2259,33,0
|
| 144 |
+
UDI.US,D,20230103,000000,25.2872,25.2872,25.2872,25.2872,11,0
|
| 145 |
+
UDI.US,D,20230104,000000,25.6564,25.6564,25.6564,25.6564,2,0
|
| 146 |
+
UDI.US,D,20230105,000000,25.4635,25.4635,25.4635,25.4635,2,0
|
| 147 |
+
UDI.US,D,20230106,000000,26.0533,26.0533,26.0533,26.0533,2,0
|
| 148 |
+
UDI.US,D,20230109,000000,26.22,26.22,25.845,25.845,204,0
|
| 149 |
+
UDI.US,D,20230110,000000,26.11,26.11,25.9334,25.9334,100,0
|
| 150 |
+
UDI.US,D,20230111,000000,26.0515,26.0515,26.0515,26.0515,1,0
|
| 151 |
+
UDI.US,D,20230112,000000,26.0811,26.0811,26.0811,26.0811,2,0
|
| 152 |
+
UDI.US,D,20230113,000000,26.1547,26.1547,26.1547,26.1547,4,0
|
| 153 |
+
UDI.US,D,20230117,000000,25.99,25.99,25.9039,25.9039,486,0
|
| 154 |
+
UDI.US,D,20230118,000000,25.4786,25.4786,25.4786,25.4786,2,0
|
| 155 |
+
UDI.US,D,20230119,000000,25.2842,25.2842,25.2842,25.2842,27,0
|
| 156 |
+
UDI.US,D,20230120,000000,25.34,25.5123,25.34,25.5123,102,0
|
| 157 |
+
UDI.US,D,20230123,000000,25.7925,25.7925,25.7925,25.7925,2,0
|
| 158 |
+
UDI.US,D,20230124,000000,25.7495,25.7495,25.7495,25.7495,10,0
|
| 159 |
+
UDI.US,D,20230125,000000,25.8859,25.8859,25.8859,25.8859,38,0
|
| 160 |
+
UDI.US,D,20230126,000000,26.0425,26.0425,26.0425,26.0425,38,0
|
| 161 |
+
UDI.US,D,20230127,000000,25.9768,25.9768,25.9768,25.9768,110,0
|
| 162 |
+
UDI.US,D,20230130,000000,25.7601,25.7601,25.7601,25.7601,2,0
|
| 163 |
+
UDI.US,D,20230131,000000,26.1573,26.1573,26.1573,26.1573,38,0
|
| 164 |
+
UDI.US,D,20230201,000000,26.0699,26.2927,26.0699,26.2927,170,0
|
| 165 |
+
UDI.US,D,20230202,000000,26.5497,26.5497,26.5497,26.5497,92,0
|
| 166 |
+
UDI.US,D,20230203,000000,26.4966,26.4966,26.4966,26.4966,1,0
|
| 167 |
+
UDI.US,D,20230206,000000,26.4463,26.4463,26.4463,26.4463,5,0
|
| 168 |
+
UDI.US,D,20230207,000000,26.62,26.6234,26.62,26.6234,100,0
|
| 169 |
+
UDI.US,D,20230208,000000,26.4615,26.4615,26.4615,26.4615,1,0
|
| 170 |
+
UDI.US,D,20230209,000000,26.2176,26.2176,26.2176,26.2176,1,0
|
| 171 |
+
UDI.US,D,20230210,000000,26.3322,26.3322,26.3322,26.3322,6,0
|
| 172 |
+
UDI.US,D,20230213,000000,26.5757,26.5757,26.5757,26.5757,6,0
|
| 173 |
+
UDI.US,D,20230214,000000,26.62,26.62,26.4967,26.4967,21,0
|
| 174 |
+
UDI.US,D,20230215,000000,26.4949,26.4949,26.4949,26.4949,6,0
|
| 175 |
+
UDI.US,D,20230216,000000,26.336,26.336,26.336,26.336,1,0
|
| 176 |
+
UDI.US,D,20230217,000000,26.4452,26.4452,26.4452,26.4452,6,0
|
| 177 |
+
UDI.US,D,20230221,000000,25.9675,25.9675,25.9675,25.9675,6,0
|
| 178 |
+
UDI.US,D,20230222,000000,25.8228,25.8228,25.8228,25.8228,6,0
|
| 179 |
+
UDI.US,D,20230223,000000,25.9974,25.9974,25.9974,25.9974,7,0
|
| 180 |
+
UDI.US,D,20230224,000000,25.8367,25.8367,25.8367,25.8367,6,0
|
| 181 |
+
UDI.US,D,20230227,000000,25.8594,25.8594,25.8594,25.8594,1,0
|
| 182 |
+
UDI.US,D,20230228,000000,25.8108,25.8108,25.8108,25.8108,1,0
|
| 183 |
+
UDI.US,D,20230301,000000,26.62,26.62,25.6616,25.6616,33,0
|
| 184 |
+
UDI.US,D,20230302,000000,25.6821,25.6821,25.6821,25.6821,52,0
|
| 185 |
+
UDI.US,D,20230303,000000,25.9903,25.9903,25.9903,25.9903,1,0
|
| 186 |
+
UDI.US,D,20230306,000000,26.07,26.07,25.9432,25.9432,395,0
|
| 187 |
+
UDI.US,D,20230307,000000,25.4451,25.4451,25.4451,25.4451,2,0
|
| 188 |
+
UDI.US,D,20230308,000000,25.4214,25.4214,25.4214,25.4214,56,0
|
| 189 |
+
UDI.US,D,20230309,000000,25.07,25.07,24.8029,24.8029,228,0
|
| 190 |
+
UDI.US,D,20230310,000000,24.4858,24.4858,24.4858,24.4858,1,0
|
| 191 |
+
UDI.US,D,20230313,000000,25.07,25.07,24.1101,24.1101,3,0
|
| 192 |
+
UDI.US,D,20230314,000000,24.4978,24.4978,24.4978,24.4978,56,0
|
| 193 |
+
UDI.US,D,20230315,000000,24.1459,24.1459,24.1459,24.1459,56,0
|
| 194 |
+
UDI.US,D,20230316,000000,24.4394,24.4394,24.4394,24.4394,1,0
|
| 195 |
+
UDI.US,D,20230317,000000,23.9852,23.9852,23.9852,23.9852,56,0
|
| 196 |
+
UDI.US,D,20230320,000000,24,24.3597,24,24.3597,203,0
|
| 197 |
+
UDI.US,D,20230321,000000,24.5666,24.5666,24.5666,24.5666,56,0
|
| 198 |
+
UDI.US,D,20230322,000000,24.107,24.107,24.107,24.107,56,0
|
| 199 |
+
UDI.US,D,20230323,000000,23.9979,23.9979,23.9979,23.9979,56,0
|
| 200 |
+
UDI.US,D,20230324,000000,24.1408,24.1408,24.1408,24.1408,56,0
|
| 201 |
+
UDI.US,D,20230327,000000,24.3572,24.3572,24.3572,24.3572,2,0
|
| 202 |
+
UDI.US,D,20230328,000000,24.2876,24.2876,24.2876,24.2876,56,0
|
| 203 |
+
UDI.US,D,20230329,000000,24.5385,24.5385,24.5385,24.5385,56,0
|
| 204 |
+
UDI.US,D,20230330,000000,24.6728,24.6728,24.6728,24.6728,1,0
|
| 205 |
+
UDI.US,D,20230331,000000,24.85,25.0022,24.85,25.0022,111,0
|
| 206 |
+
UDI.US,D,20230403,000000,25.0449,25.0449,25.0449,25.0449,22,0
|
| 207 |
+
UDI.US,D,20230404,000000,24.86,24.88,24.86,24.878,849,0
|
| 208 |
+
UDI.US,D,20230405,000000,24.93,24.9778,24.93,24.9778,100,0
|
| 209 |
+
UDI.US,D,20230406,000000,24.9787,24.9787,24.9787,24.9787,1,0
|
| 210 |
+
UDI.US,D,20230410,000000,25.0446,25.0446,25.0446,25.0446,16,0
|
| 211 |
+
UDI.US,D,20230411,000000,25.1157,25.1157,25.1157,25.1157,16,0
|
| 212 |
+
UDI.US,D,20230412,000000,25.0039,25.0039,25.0039,25.0039,1,0
|
| 213 |
+
UDI.US,D,20230413,000000,25.2152,25.2152,25.2152,25.2152,1,0
|
| 214 |
+
UDI.US,D,20230414,000000,25.2117,25.2117,25.2117,25.2117,16,0
|
| 215 |
+
UDI.US,D,20230417,000000,25.3285,25.3285,25.3285,25.3285,16,0
|
| 216 |
+
UDI.US,D,20230418,000000,25.2978,25.2978,25.2978,25.2978,16,0
|
| 217 |
+
UDI.US,D,20230419,000000,25.2352,25.2352,25.2352,25.2352,16,0
|
| 218 |
+
UDI.US,D,20230420,000000,25.2088,25.2088,25.2088,25.2088,6,0
|
| 219 |
+
UDI.US,D,20230421,000000,25.2058,25.2058,25.2058,25.2058,1,0
|
| 220 |
+
UDI.US,D,20230424,000000,25.2041,25.2041,25.2041,25.2041,16,0
|
| 221 |
+
UDI.US,D,20230425,000000,24.8128,24.8128,24.8128,24.8128,2,0
|
| 222 |
+
UDI.US,D,20230426,000000,24.5259,24.5259,24.5259,24.5259,22,0
|
| 223 |
+
UDI.US,D,20230427,000000,24.7681,24.7681,24.7681,24.7681,24,0
|
| 224 |
+
UDI.US,D,20230428,000000,24.956,24.956,24.956,24.956,16,0
|
| 225 |
+
UDI.US,D,20230501,000000,25.0709,25.0709,25.0709,25.0709,7,0
|
| 226 |
+
UDI.US,D,20230502,000000,24.7338,24.7338,24.7338,24.7338,44,0
|
| 227 |
+
UDI.US,D,20230503,000000,24.4654,24.4654,24.4654,24.4654,11,0
|
| 228 |
+
UDI.US,D,20230504,000000,24.2082,24.2082,24.2082,24.2082,10,0
|
| 229 |
+
UDI.US,D,20230505,000000,24.5924,24.5924,24.5924,24.5924,176,0
|
| 230 |
+
UDI.US,D,20230508,000000,24.5568,24.5568,24.5568,24.5568,1,0
|
| 231 |
+
UDI.US,D,20230509,000000,24.4238,24.4238,24.4238,24.4238,1,0
|
| 232 |
+
UDI.US,D,20230510,000000,24.4205,24.4205,24.4205,24.4205,3,0
|
| 233 |
+
UDI.US,D,20230511,000000,24.3397,24.3397,24.3397,24.3397,6,0
|
| 234 |
+
UDI.US,D,20230512,000000,24.3534,24.3534,24.3534,24.3534,16,0
|
| 235 |
+
UDI.US,D,20230515,000000,24.3826,24.3826,24.3826,24.3826,5,0
|
| 236 |
+
UDI.US,D,20230516,000000,24.1711,24.1711,24.1711,24.1711,5,0
|
| 237 |
+
UDI.US,D,20230517,000000,24.4671,24.4671,24.4671,24.4671,5,0
|
| 238 |
+
UDI.US,D,20230518,000000,24.571,24.571,24.571,24.571,5,0
|
| 239 |
+
UDI.US,D,20230519,000000,24.5968,24.5968,24.5968,24.5968,40,0
|
| 240 |
+
UDI.US,D,20230522,000000,24.55,24.56,24.47,24.5599,3621,0
|
| 241 |
+
UDI.US,D,20230523,000000,24.4675,24.4675,24.4675,24.4675,21,0
|
| 242 |
+
UDI.US,D,20230524,000000,24.1841,24.1841,24.1841,24.1841,21,0
|
| 243 |
+
UDI.US,D,20230525,000000,24.1001,24.1001,24.1001,24.1001,21,0
|
| 244 |
+
UDI.US,D,20230526,000000,26.03,26.03,24.17,24.3303,809,0
|
| 245 |
+
UDI.US,D,20230530,000000,24.244,24.244,24.244,24.244,23,0
|
| 246 |
+
UDI.US,D,20230531,000000,24.1059,24.1059,24.1059,24.1059,2,0
|
| 247 |
+
UDI.US,D,20230601,000000,24.1204,24.1204,24.1204,24.1204,27,0
|
| 248 |
+
UDI.US,D,20230602,000000,24.6561,24.6561,24.6561,24.6561,93,0
|
| 249 |
+
UDI.US,D,20230605,000000,24.536,24.536,24.536,24.536,1,0
|
| 250 |
+
UDI.US,D,20230606,000000,24.5839,24.5839,24.5839,24.5839,3,0
|
| 251 |
+
UDI.US,D,20230607,000000,24.8061,24.8061,24.8061,24.8061,2,0
|
| 252 |
+
UDI.US,D,20230608,000000,24.865,24.9067,24.865,24.9067,100,0
|
| 253 |
+
UDI.US,D,20230609,000000,24.8919,24.8919,24.8919,24.8919,2,0
|
| 254 |
+
UDI.US,D,20230612,000000,24.899,24.9805,24.87,24.9805,915,0
|
| 255 |
+
UDI.US,D,20230613,000000,25.168,25.168,25.168,25.168,1,0
|
| 256 |
+
UDI.US,D,20230614,000000,25.1476,25.1476,25.1476,25.1476,1,0
|
| 257 |
+
UDI.US,D,20230615,000000,25.4488,25.4488,25.4421,25.4421,100,0
|
| 258 |
+
UDI.US,D,20230616,000000,25.4458,25.4458,25.4458,25.4458,1,0
|
| 259 |
+
UDI.US,D,20230620,000000,25.222,25.222,25.222,25.222,2,0
|
| 260 |
+
UDI.US,D,20230621,000000,25.0744,25.0744,25.0744,25.0744,2,0
|
| 261 |
+
UDI.US,D,20230622,000000,24.976,24.976,24.976,24.976,1,0
|
| 262 |
+
UDI.US,D,20230623,000000,24.725,24.725,24.725,24.725,1,0
|
| 263 |
+
UDI.US,D,20230626,000000,24.8125,24.8125,24.8125,24.8125,25,0
|
| 264 |
+
UDI.US,D,20230627,000000,24.9019,24.9019,24.9019,24.9019,1,0
|
| 265 |
+
UDI.US,D,20230628,000000,24.855,24.855,24.855,24.855,1,0
|
| 266 |
+
UDI.US,D,20230629,000000,25.0127,25.0127,25.0127,25.0127,1,0
|
| 267 |
+
UDI.US,D,20230630,000000,25.2385,25.2385,25.2385,25.2385,1,0
|
| 268 |
+
UDI.US,D,20230703,000000,25.3611,25.3611,25.3611,25.3611,8,0
|
| 269 |
+
UDI.US,D,20230705,000000,25.1829,25.1829,25.1829,25.1829,1,0
|
| 270 |
+
UDI.US,D,20230706,000000,25,25,24.9548,24.9548,304,0
|
| 271 |
+
UDI.US,D,20230707,000000,25.08,25.08,24.9167,24.9167,324,0
|
| 272 |
+
UDI.US,D,20230710,000000,25.0847,25.0847,25.0847,25.0847,1,0
|
| 273 |
+
UDI.US,D,20230711,000000,25.3253,25.3253,25.3253,25.3253,1,0
|
| 274 |
+
UDI.US,D,20230712,000000,25.4222,25.4222,25.4222,25.4222,1,0
|
| 275 |
+
UDI.US,D,20230713,000000,25.5069,25.5069,25.5069,25.5069,1,0
|
| 276 |
+
UDI.US,D,20230714,000000,25.3936,25.3936,25.3936,25.3936,1,0
|
| 277 |
+
UDI.US,D,20230717,000000,25.5102,25.5102,25.5102,25.5102,1,0
|
| 278 |
+
UDI.US,D,20230718,000000,25.7028,25.7028,25.7028,25.7028,4,0
|
| 279 |
+
UDI.US,D,20230719,000000,25.6965,25.74,25.6799,25.6799,501,0
|
| 280 |
+
UDI.US,D,20230720,000000,25.8767,25.8767,25.8767,25.8767,1,0
|
| 281 |
+
UDI.US,D,20230721,000000,25.8031,25.8031,25.8031,25.8031,1,0
|
| 282 |
+
UDI.US,D,20230724,000000,25.833,25.833,25.833,25.833,1,0
|
| 283 |
+
UDI.US,D,20230725,000000,25.7995,25.7995,25.7995,25.7995,78,0
|
| 284 |
+
UDI.US,D,20230726,000000,25.7537,25.7537,25.7537,25.7537,142,0
|
| 285 |
+
UDI.US,D,20230727,000000,25.7704,25.7704,25.7704,25.7704,1,0
|
| 286 |
+
UDI.US,D,20230728,000000,25.8599,25.8599,25.8599,25.8599,1,0
|
| 287 |
+
UDI.US,D,20230731,000000,25.8219,25.8219,25.8219,25.8219,4,0
|
| 288 |
+
UDI.US,D,20230801,000000,25.7714,25.7714,25.7714,25.7714,5,0
|
| 289 |
+
UDI.US,D,20230802,000000,25.6002,25.6002,25.6002,25.6002,1,0
|
| 290 |
+
UDI.US,D,20230803,000000,25.5719,25.5719,25.5719,25.5719,1,0
|
| 291 |
+
UDI.US,D,20230804,000000,25.4528,25.4528,25.4528,25.4528,3,0
|
| 292 |
+
UDI.US,D,20230807,000000,25.7273,25.7273,25.7273,25.7273,1,0
|
| 293 |
+
UDI.US,D,20230808,000000,25.5211,25.5211,25.5211,25.5211,40,0
|
| 294 |
+
UDI.US,D,20230809,000000,25.4399,25.4399,25.4399,25.4399,41,0
|
| 295 |
+
UDI.US,D,20230810,000000,25.4318,25.4318,25.4318,25.4318,1,0
|
| 296 |
+
UDI.US,D,20230811,000000,25.4695,25.4695,25.4695,25.4695,16,0
|
| 297 |
+
UDI.US,D,20230814,000000,25.479,25.479,25.479,25.479,1,0
|
| 298 |
+
UDI.US,D,20230815,000000,25.218,25.218,25.218,25.218,1,0
|
| 299 |
+
UDI.US,D,20230816,000000,25.0613,25.0613,25.0613,25.0613,1,0
|
| 300 |
+
UDI.US,D,20230817,000000,24.964,24.964,24.964,24.964,1,0
|
| 301 |
+
UDI.US,D,20230818,000000,24.9549,24.9549,24.9549,24.9549,1,0
|
| 302 |
+
UDI.US,D,20230821,000000,24.9767,24.9767,24.9767,24.9767,2,0
|
| 303 |
+
UDI.US,D,20230822,000000,24.7667,24.7667,24.7667,24.7667,1,0
|
| 304 |
+
UDI.US,D,20230823,000000,24.977,24.977,24.977,24.977,7,0
|
| 305 |
+
UDI.US,D,20230824,000000,24.8561,24.8561,24.8561,24.8561,4,0
|
| 306 |
+
UDI.US,D,20230825,000000,24.9801,24.9801,24.9801,24.9801,4,0
|
| 307 |
+
UDI.US,D,20230828,000000,25.0665,25.0665,25.0665,25.0665,4,0
|
| 308 |
+
UDI.US,D,20230829,000000,25.2725,25.2725,25.2725,25.2725,4,0
|
| 309 |
+
UDI.US,D,20230830,000000,25.2621,25.2621,25.2621,25.2621,1,0
|
| 310 |
+
UDI.US,D,20230831,000000,25.2004,25.2004,25.2004,25.2004,1,0
|
| 311 |
+
UDI.US,D,20230901,000000,25.1632,25.1632,25.1632,25.1632,5,0
|
| 312 |
+
UDI.US,D,20230905,000000,24.85,24.85,24.85,24.85,1,0
|
| 313 |
+
UDI.US,D,20230906,000000,24.7247,24.7247,24.7247,24.7247,1,0
|
| 314 |
+
UDI.US,D,20230907,000000,24.6698,24.6698,24.6698,24.6698,3,0
|
| 315 |
+
UDI.US,D,20230908,000000,24.6943,24.6943,24.6943,24.6943,6,0
|
| 316 |
+
UDI.US,D,20230911,000000,24.7369,24.7369,24.7369,24.7369,2,0
|
| 317 |
+
UDI.US,D,20230912,000000,24.7523,24.7523,24.7523,24.7523,1,0
|
| 318 |
+
UDI.US,D,20230913,000000,24.7042,24.7042,24.7042,24.7042,1,0
|
| 319 |
+
UDI.US,D,20230914,000000,24.9954,24.9954,24.9954,24.9954,1,0
|
| 320 |
+
UDI.US,D,20230915,000000,24.7952,24.7952,24.7952,24.7952,2,0
|
| 321 |
+
UDI.US,D,20230918,000000,24.65,24.77,24.65,24.77,3500,0
|
| 322 |
+
UDI.US,D,20230919,000000,24.734,24.734,24.734,24.734,2,0
|
| 323 |
+
UDI.US,D,20230920,000000,24.6531,24.6531,24.6531,24.6531,1,0
|
| 324 |
+
UDI.US,D,20230921,000000,24.3363,24.3363,24.3363,24.3363,6,0
|
| 325 |
+
UDI.US,D,20230922,000000,24.2463,24.2463,24.2463,24.2463,43,0
|
| 326 |
+
UDI.US,D,20230925,000000,24.2693,24.2693,24.2693,24.2693,30,0
|
| 327 |
+
UDI.US,D,20230926,000000,23.9092,23.9092,23.9092,23.9092,10,0
|
| 328 |
+
UDI.US,D,20230927,000000,23.8738,23.8738,23.8738,23.8738,6,0
|
| 329 |
+
UDI.US,D,20230928,000000,24.0419,24.0419,24.0419,24.0419,2,0
|
| 330 |
+
UDI.US,D,20230929,000000,23.9147,23.9147,23.9147,23.9147,1,0
|
| 331 |
+
UDI.US,D,20231002,000000,23.76,23.76,23.7208,23.7208,118,0
|
| 332 |
+
UDI.US,D,20231003,000000,23.4533,23.4533,23.4533,23.4533,1,0
|
| 333 |
+
UDI.US,D,20231004,000000,23.6241,23.6241,23.6241,23.6241,1,0
|
| 334 |
+
UDI.US,D,20231005,000000,23.5952,23.5952,23.5952,23.5952,1,0
|
| 335 |
+
UDI.US,D,20231006,000000,23.7951,23.7951,23.7951,23.7951,1,0
|
| 336 |
+
UDI.US,D,20231009,000000,23.9425,23.9425,23.9425,23.9425,1,0
|
| 337 |
+
UDI.US,D,20231010,000000,24.0399,24.0399,24.0399,24.0399,1,0
|
| 338 |
+
UDI.US,D,20231011,000000,24.0234,24.0234,24.0234,24.0234,1,0
|
| 339 |
+
UDI.US,D,20231012,000000,23.9086,23.9086,23.9086,23.9086,7,0
|
| 340 |
+
UDI.US,D,20231013,000000,23.8613,23.8613,23.8613,23.8613,1,0
|
| 341 |
+
UDI.US,D,20231016,000000,24.1464,24.1464,24.1464,24.1464,2,0
|
| 342 |
+
UDI.US,D,20231017,000000,24.2045,24.2045,24.2045,24.2045,2,0
|
| 343 |
+
UDI.US,D,20231018,000000,23.891,23.891,23.891,23.891,3,0
|
| 344 |
+
UDI.US,D,20231019,000000,23.6315,23.6315,23.6315,23.6315,1,0
|
| 345 |
+
UDI.US,D,20231020,000000,23.417,23.417,23.417,23.417,3,0
|
| 346 |
+
UDI.US,D,20231023,000000,23.44,23.442,23.2874,23.2874,1900,0
|
| 347 |
+
UDI.US,D,20231024,000000,23.4649,23.4649,23.4649,23.4649,2,0
|
| 348 |
+
UDI.US,D,20231025,000000,23.2315,23.2315,23.2315,23.2315,1,0
|
| 349 |
+
UDI.US,D,20231026,000000,23.1162,23.1162,23.1162,23.1162,1,0
|
| 350 |
+
UDI.US,D,20231027,000000,22.7472,22.7472,22.7472,22.7472,2,0
|
| 351 |
+
UDI.US,D,20231030,000000,22.9945,22.9945,22.9945,22.9945,4,0
|
| 352 |
+
UDI.US,D,20231031,000000,23.1276,23.1276,23.1276,23.1276,3,0
|
| 353 |
+
UDI.US,D,20231101,000000,23.22,23.2687,23.22,23.2687,108,0
|
| 354 |
+
UDI.US,D,20231102,000000,23.54,23.7071,23.53,23.7071,1301,0
|
| 355 |
+
UDI.US,D,20231103,000000,24.0659,24.0659,24.0659,24.0659,1,0
|
| 356 |
+
UDI.US,D,20231106,000000,23.9696,23.9696,23.9696,23.9696,1,0
|
| 357 |
+
UDI.US,D,20231107,000000,23.9137,23.9137,23.9137,23.9137,1,0
|
| 358 |
+
UDI.US,D,20231108,000000,23.8929,23.8929,23.8929,23.8929,1,0
|
| 359 |
+
UDI.US,D,20231109,000000,23.6875,23.6875,23.6875,23.6875,1,0
|
| 360 |
+
UDI.US,D,20231110,000000,23.9436,23.9436,23.9436,23.9436,1,0
|
| 361 |
+
UDI.US,D,20231113,000000,23.8651,23.8651,23.8651,23.8651,1,0
|
| 362 |
+
UDI.US,D,20231114,000000,24.29,24.292,24.2652,24.2652,3010,0
|
| 363 |
+
UDI.US,D,20231115,000000,24.3904,24.3904,24.3904,24.3904,13,0
|
| 364 |
+
UDI.US,D,20231116,000000,24.236,24.236,24.236,24.236,15,0
|
| 365 |
+
UDI.US,D,20231117,000000,24.3852,24.3852,24.3852,24.3852,1,0
|
| 366 |
+
UDI.US,D,20231120,000000,24.5128,24.5128,24.5128,24.5128,1,0
|
| 367 |
+
UDI.US,D,20231121,000000,24.4446,24.4446,24.4446,24.4446,1,0
|
| 368 |
+
UDI.US,D,20231122,000000,24.508,24.508,24.508,24.508,2,0
|
| 369 |
+
UDI.US,D,20231124,000000,24.48,24.5319,24.48,24.5319,200,0
|
| 370 |
+
UDI.US,D,20231127,000000,24.4029,24.4029,24.4029,24.4029,1,0
|
| 371 |
+
UDI.US,D,20231128,000000,24.3341,24.3341,24.3341,24.3341,1,0
|
| 372 |
+
UDI.US,D,20231129,000000,24.4392,24.4392,24.4392,24.4392,1,0
|
| 373 |
+
UDI.US,D,20231130,000000,24.6431,24.6431,24.6431,24.6431,11,0
|
| 374 |
+
UDI.US,D,20231201,000000,24.9372,24.9372,24.9372,24.9372,12,0
|
| 375 |
+
UDI.US,D,20231204,000000,25.0492,25.0492,25.0492,25.0492,1,0
|
| 376 |
+
UDI.US,D,20231205,000000,24.8395,24.8395,24.8395,24.8395,21,0
|
| 377 |
+
UDI.US,D,20231206,000000,24.7959,24.7959,24.7959,24.7959,1,0
|
| 378 |
+
UDI.US,D,20231207,000000,24.9006,24.9006,24.9006,24.9006,1,0
|
| 379 |
+
UDI.US,D,20231208,000000,25.0154,25.0154,25.0154,25.0154,2,0
|
| 380 |
+
UDI.US,D,20231211,000000,25.2637,25.2637,25.2637,25.2637,2,0
|
| 381 |
+
UDI.US,D,20231212,000000,25.3235,25.3235,25.3235,25.3235,2,0
|
| 382 |
+
UDI.US,D,20231213,000000,25.7434,25.7434,25.7434,25.7434,2,0
|
| 383 |
+
UDI.US,D,20231214,000000,26.0867,26.0867,26.0867,26.0867,50,0
|
| 384 |
+
UDI.US,D,20231215,000000,25.9873,25.9873,25.9873,25.9873,5,0
|
| 385 |
+
UDI.US,D,20231218,000000,26.0382,26.0382,26.0382,26.0382,3,0
|
| 386 |
+
UDI.US,D,20231219,000000,26.1805,26.1805,26.1805,26.1805,2,0
|
| 387 |
+
UDI.US,D,20231220,000000,25.8204,25.8204,25.8204,25.8204,3,0
|
| 388 |
+
UDI.US,D,20231221,000000,25.9732,25.9732,25.9732,25.9732,2,0
|
| 389 |
+
UDI.US,D,20231222,000000,26.0841,26.0841,26.0841,26.0841,1,0
|
| 390 |
+
UDI.US,D,20231226,000000,26.2166,26.2166,26.2166,26.2166,2,0
|
| 391 |
+
UDI.US,D,20231227,000000,26.1207,26.1207,26.1207,26.1207,2,0
|
| 392 |
+
UDI.US,D,20231228,000000,26.2,26.2,26.1891,26.1891,245,0
|
| 393 |
+
UDI.US,D,20231229,000000,26.1029,26.1029,26.1029,26.1029,3,0
|
| 394 |
+
UDI.US,D,20240102,000000,26.2643,26.2643,26.2643,26.2643,10,0
|
| 395 |
+
UDI.US,D,20240103,000000,26.175,26.175,26.0397,26.0397,101,0
|
| 396 |
+
UDI.US,D,20240104,000000,26.0476,26.0476,26.0476,26.0476,1,0
|
| 397 |
+
UDI.US,D,20240105,000000,26.1519,26.1519,26.1519,26.1519,1,0
|
| 398 |
+
UDI.US,D,20240108,000000,26.26,26.3669,26.26,26.3669,102,0
|
| 399 |
+
UDI.US,D,20240109,000000,26.212,26.212,26.212,26.212,9,0
|
| 400 |
+
UDI.US,D,20240110,000000,26.2156,26.2156,26.2156,26.2156,5,0
|
| 401 |
+
UDI.US,D,20240111,000000,26.2029,26.2029,26.2029,26.2029,6,0
|
| 402 |
+
UDI.US,D,20240112,000000,26.2328,26.2328,26.2328,26.2328,19,0
|
| 403 |
+
UDI.US,D,20240116,000000,26.1396,26.1396,26.1396,26.1396,43,0
|
| 404 |
+
UDI.US,D,20240117,000000,25.9868,25.9868,25.9868,25.9868,7,0
|
| 405 |
+
UDI.US,D,20240118,000000,26.144,26.144,26.144,26.144,27,0
|
| 406 |
+
UDI.US,D,20240119,000000,26.5054,26.5054,26.5054,26.5054,27,0
|
| 407 |
+
UDI.US,D,20240122,000000,26.5624,26.5624,26.5624,26.5624,4,0
|
| 408 |
+
UDI.US,D,20240123,000000,26.5431,26.5431,26.5431,26.5431,50,0
|
| 409 |
+
UDI.US,D,20240124,000000,26.4353,26.4353,26.4353,26.4353,1,0
|
| 410 |
+
UDI.US,D,20240125,000000,26.4641,26.4641,26.4641,26.4641,2,0
|
| 411 |
+
UDI.US,D,20240126,000000,26.4005,26.4005,26.4005,26.4005,2,0
|
| 412 |
+
UDI.US,D,20240129,000000,26.4961,26.4961,26.4961,26.4961,18,0
|
| 413 |
+
UDI.US,D,20240130,000000,26.527,26.527,26.527,26.527,1,0
|
| 414 |
+
UDI.US,D,20240131,000000,26.274,26.274,26.274,26.274,1,0
|
| 415 |
+
UDI.US,D,20240201,000000,26.3575,26.3575,26.3575,26.3575,33,0
|
| 416 |
+
UDI.US,D,20240202,000000,26.3261,26.3261,26.3261,26.3261,3,0
|
| 417 |
+
UDI.US,D,20240205,000000,26.1286,26.1286,26.1286,26.1286,1,0
|
| 418 |
+
UDI.US,D,20240206,000000,26.2167,26.2167,26.2167,26.2167,30,0
|
| 419 |
+
UDI.US,D,20240207,000000,26.25,26.25,26.1669,26.1669,200,0
|
| 420 |
+
UDI.US,D,20240208,000000,26.1155,26.1155,26.1155,26.1155,1,0
|
| 421 |
+
UDI.US,D,20240209,000000,26.145,26.145,26.145,26.145,1,0
|
| 422 |
+
UDI.US,D,20240212,000000,26.3339,26.3339,26.3339,26.3339,4,0
|
| 423 |
+
UDI.US,D,20240213,000000,25.9226,25.9226,25.9226,25.9226,6,0
|
| 424 |
+
UDI.US,D,20240214,000000,26.1204,26.1204,26.1204,26.1204,1,0
|
| 425 |
+
UDI.US,D,20240215,000000,26.4454,26.4454,26.4454,26.4454,1,0
|
| 426 |
+
UDI.US,D,20240216,000000,26.3513,26.3513,26.3513,26.3513,1,0
|
| 427 |
+
UDI.US,D,20240220,000000,26.4412,26.4412,26.3722,26.3722,111,0
|
| 428 |
+
UDI.US,D,20240221,000000,26.4714,26.4714,26.4714,26.4714,14,0
|
| 429 |
+
UDI.US,D,20240222,000000,26.7468,26.7468,26.7468,26.7468,9,0
|
| 430 |
+
UDI.US,D,20240223,000000,26.7742,26.7742,26.7742,26.7742,9,0
|
| 431 |
+
UDI.US,D,20240226,000000,26.597,26.597,26.597,26.597,4,0
|
| 432 |
+
UDI.US,D,20240227,000000,26.6049,26.6049,26.6049,26.6049,1,0
|
| 433 |
+
UDI.US,D,20240228,000000,26.5647,26.5647,26.5647,26.5647,1,0
|
| 434 |
+
UDI.US,D,20240229,000000,26.6738,26.6738,26.6738,26.6738,1,0
|
| 435 |
+
UDI.US,D,20240301,000000,26.7792,26.7792,26.7792,26.7792,6,0
|
| 436 |
+
UDI.US,D,20240304,000000,26.8733,26.8733,26.8733,26.8733,14,0
|
| 437 |
+
UDI.US,D,20240305,000000,26.8305,26.8305,26.8305,26.8305,1,0
|
| 438 |
+
UDI.US,D,20240306,000000,26.9385,26.9385,26.9385,26.9385,9,0
|
| 439 |
+
UDI.US,D,20240307,000000,27.0702,27.0702,27.0702,27.0702,1,0
|
| 440 |
+
UDI.US,D,20240308,000000,26.9995,26.9995,26.9995,26.9995,1,0
|
| 441 |
+
UDI.US,D,20240311,000000,27.1299,27.1299,27.1299,27.1299,2,0
|
| 442 |
+
UDI.US,D,20240312,000000,27.158,27.158,27.158,27.158,6,0
|
| 443 |
+
UDI.US,D,20240313,000000,27.1347,27.1347,27.1347,27.1347,1,0
|
| 444 |
+
UDI.US,D,20240314,000000,26.8871,26.8871,26.8871,26.8871,6,0
|
| 445 |
+
UDI.US,D,20240315,000000,26.83,26.83,26.8014,26.8014,102,0
|
| 446 |
+
UDI.US,D,20240318,000000,26.785,26.785,26.785,26.785,2,0
|
| 447 |
+
UDI.US,D,20240319,000000,26.8709,26.8709,26.8709,26.8709,2,0
|
| 448 |
+
UDI.US,D,20240320,000000,27.1063,27.1063,27.1063,27.1063,2,0
|
| 449 |
+
UDI.US,D,20240321,000000,27.424,27.424,27.424,27.424,2,0
|
| 450 |
+
UDI.US,D,20240322,000000,27.2192,27.2192,27.2192,27.2192,1,0
|
| 451 |
+
UDI.US,D,20240325,000000,27.0883,27.0883,27.0883,27.0883,1,0
|
| 452 |
+
UDI.US,D,20240326,000000,27.0076,27.0076,27.0076,27.0076,1,0
|
| 453 |
+
UDI.US,D,20240327,000000,27.4423,27.4423,27.4423,27.4423,1,0
|
| 454 |
+
UDI.US,D,20240328,000000,27.5457,27.5457,27.5457,27.5457,18,0
|
| 455 |
+
UDI.US,D,20240401,000000,27.3542,27.3542,27.3542,27.3542,5,0
|
| 456 |
+
UDI.US,D,20240402,000000,27.1613,27.1613,27.1613,27.1613,1,0
|
| 457 |
+
UDI.US,D,20240403,000000,27.1409,27.1409,27.1409,27.1409,1,0
|
| 458 |
+
UDI.US,D,20240404,000000,26.851,26.851,26.851,26.851,4,0
|
| 459 |
+
UDI.US,D,20240405,000000,26.9628,26.9628,26.9628,26.9628,1,0
|
| 460 |
+
UDI.US,D,20240408,000000,27.0171,27.0171,27.0171,27.0171,1,0
|
| 461 |
+
UDI.US,D,20240409,000000,27.1025,27.1025,27.1025,27.1025,1,0
|
| 462 |
+
UDI.US,D,20240410,000000,26.6789,26.6789,26.6789,26.6789,1,0
|
| 463 |
+
UDI.US,D,20240411,000000,26.69,26.7052,26.69,26.7052,170,0
|
| 464 |
+
UDI.US,D,20240412,000000,26.1958,26.1958,26.1958,26.1958,3,0
|
| 465 |
+
UDI.US,D,20240415,000000,26.1151,26.1151,26.1151,26.1151,3,0
|
| 466 |
+
UDI.US,D,20240416,000000,25.9078,25.9078,25.9078,25.9078,1,0
|
| 467 |
+
UDI.US,D,20240417,000000,25.8618,25.8618,25.8618,25.8618,3,0
|
| 468 |
+
UDI.US,D,20240418,000000,25.8914,25.8914,25.8914,25.8914,1,0
|
| 469 |
+
UDI.US,D,20240419,000000,26.1652,26.1652,26.1652,26.1652,1,0
|
| 470 |
+
UDI.US,D,20240422,000000,26.4638,26.4638,26.4638,26.4638,4,0
|
| 471 |
+
UDI.US,D,20240423,000000,26.653,26.653,26.653,26.653,1,0
|
| 472 |
+
UDI.US,D,20240424,000000,26.747,26.747,26.747,26.747,51,0
|
| 473 |
+
UDI.US,D,20240425,000000,26.4779,26.4779,26.4779,26.4779,3,0
|
| 474 |
+
UDI.US,D,20240426,000000,26.532,26.532,26.532,26.532,2,0
|
| 475 |
+
UDI.US,D,20240429,000000,26.6152,26.6152,26.6152,26.6152,10,0
|
| 476 |
+
UDI.US,D,20240430,000000,26.3256,26.3256,26.3256,26.3256,15,0
|
| 477 |
+
UDI.US,D,20240501,000000,26.4306,26.4306,26.4306,26.4306,3,0
|
| 478 |
+
UDI.US,D,20240502,000000,26.4377,26.4377,26.4377,26.4377,2,0
|
| 479 |
+
UDI.US,D,20240503,000000,26.6267,26.6267,26.6267,26.6267,4,0
|
| 480 |
+
UDI.US,D,20240506,000000,26.7807,26.7807,26.7807,26.7807,3,0
|
| 481 |
+
UDI.US,D,20240507,000000,26.8829,26.8829,26.8829,26.8829,4,0
|
| 482 |
+
UDI.US,D,20240508,000000,26.9264,26.9264,26.9264,26.9264,2,0
|
| 483 |
+
UDI.US,D,20240509,000000,27,27.1112,27,27.1112,121,0
|
| 484 |
+
UDI.US,D,20240510,000000,27.2266,27.2266,27.2266,27.2266,6,0
|
| 485 |
+
UDI.US,D,20240513,000000,27.2889,27.2889,27.2889,27.2889,4,0
|
| 486 |
+
UDI.US,D,20240514,000000,27.442,27.442,27.442,27.442,57,0
|
| 487 |
+
UDI.US,D,20240515,000000,27.6474,27.6474,27.6474,27.6474,15,0
|
| 488 |
+
UDI.US,D,20240516,000000,27.6755,27.6755,27.6755,27.6755,5,0
|
| 489 |
+
UDI.US,D,20240517,000000,27.6955,27.6955,27.6955,27.6955,3,0
|
| 490 |
+
UDI.US,D,20240520,000000,27.5505,27.5505,27.5505,27.5505,3,0
|
| 491 |
+
UDI.US,D,20240521,000000,27.5526,27.5526,27.5526,27.5526,6,0
|
| 492 |
+
UDI.US,D,20240522,000000,27.5463,27.5463,27.5463,27.5463,8,0
|
| 493 |
+
UDI.US,D,20240523,000000,27.1546,27.1546,27.1546,27.1546,2,0
|
| 494 |
+
UDI.US,D,20240524,000000,27.2251,27.2251,27.2251,27.2251,6,0
|
| 495 |
+
UDI.US,D,20240528,000000,26.9417,26.9417,26.9417,26.9417,6,0
|
| 496 |
+
UDI.US,D,20240529,000000,26.5873,26.5873,26.5873,26.5873,9,0
|
| 497 |
+
UDI.US,D,20240530,000000,26.7462,26.7462,26.7462,26.7462,1,0
|
| 498 |
+
UDI.US,D,20240531,000000,27.0723,27.0723,27.0723,27.0723,9,0
|
| 499 |
+
UDI.US,D,20240603,000000,26.9852,26.9852,26.9852,26.9852,2,0
|
| 500 |
+
UDI.US,D,20240604,000000,27.0287,27.0287,27.0287,27.0287,2,0
|
| 501 |
+
UDI.US,D,20240605,000000,27.0113,27.0113,27.0113,27.0113,2,0
|
| 502 |
+
UDI.US,D,20240606,000000,27.0063,27.0063,27.0063,27.0063,3,0
|
| 503 |
+
UDI.US,D,20240607,000000,27.034,27.034,27.034,27.034,1,0
|
| 504 |
+
UDI.US,D,20240610,000000,26.9743,26.9743,26.9743,26.9743,1,0
|
| 505 |
+
UDI.US,D,20240611,000000,26.7574,26.7574,26.7574,26.7574,1,0
|
| 506 |
+
UDI.US,D,20240612,000000,26.7588,26.7588,26.7588,26.7588,2,0
|
| 507 |
+
UDI.US,D,20240613,000000,26.7423,26.7423,26.7423,26.7423,1,0
|
| 508 |
+
UDI.US,D,20240614,000000,26.6095,26.6095,26.6095,26.6095,14,0
|
| 509 |
+
UDI.US,D,20240617,000000,26.7348,26.7348,26.7348,26.7348,5,0
|
| 510 |
+
UDI.US,D,20240618,000000,26.8685,26.8685,26.8685,26.8685,1,0
|
| 511 |
+
UDI.US,D,20240620,000000,27.0194,27.0194,27.0194,27.0194,1,0
|
| 512 |
+
UDI.US,D,20240621,000000,27.1272,27.1272,27.1272,27.1272,89,0
|
| 513 |
+
UDI.US,D,20240624,000000,27.3505,27.3505,27.3505,27.3505,13,0
|
| 514 |
+
UDI.US,D,20240625,000000,27.103,27.103,27.103,27.103,4,0
|
| 515 |
+
UDI.US,D,20240626,000000,26.8452,26.8452,26.8452,26.8452,1,0
|
| 516 |
+
UDI.US,D,20240627,000000,26.888,26.888,26.888,26.888,59,0
|
| 517 |
+
UDI.US,D,20240628,000000,27.0633,27.0633,27.0633,27.0633,11,0
|
| 518 |
+
UDI.US,D,20240701,000000,26.9605,26.9605,26.9605,26.9605,10,0
|
| 519 |
+
UDI.US,D,20240702,000000,27.0436,27.0436,27.0436,27.0436,19,0
|
| 520 |
+
UDI.US,D,20240703,000000,26.9815,26.9815,26.9815,26.9815,13,0
|
| 521 |
+
UDI.US,D,20240705,000000,26.8759,26.8759,26.8759,26.8759,2,0
|
| 522 |
+
UDI.US,D,20240708,000000,26.8442,26.8442,26.8442,26.8442,16,0
|
| 523 |
+
UDI.US,D,20240709,000000,26.9065,26.9065,26.9065,26.9065,2,0
|
| 524 |
+
UDI.US,D,20240710,000000,27.1131,27.1131,27.1131,27.1131,1,0
|
| 525 |
+
UDI.US,D,20240711,000000,27.3927,27.3927,27.3927,27.3927,1,0
|
| 526 |
+
UDI.US,D,20240712,000000,27.5653,27.5653,27.5653,27.5653,3,0
|
| 527 |
+
UDI.US,D,20240715,000000,27.7812,27.7812,27.7812,27.7812,2,0
|
| 528 |
+
UDI.US,D,20240716,000000,28.2573,28.2573,28.2573,28.2573,1,0
|
| 529 |
+
UDI.US,D,20240717,000000,28.5659,28.5659,28.5659,28.5659,8,0
|
| 530 |
+
UDI.US,D,20240718,000000,28.2747,28.2747,28.2747,28.2747,2,0
|
| 531 |
+
UDI.US,D,20240719,000000,28.0747,28.0747,28.0747,28.0747,3,0
|
| 532 |
+
UDI.US,D,20240722,000000,28.1944,28.1944,28.1944,28.1944,38,0
|
| 533 |
+
UDI.US,D,20240723,000000,28.08,28.1394,28.08,28.1394,108,0
|
| 534 |
+
UDI.US,D,20240724,000000,28.0994,28.0994,28.0994,28.0994,19,0
|
| 535 |
+
UDI.US,D,20240725,000000,28.3992,28.3992,28.3992,28.3992,1,0
|
| 536 |
+
UDI.US,D,20240726,000000,28.7763,28.7763,28.7763,28.7763,50,0
|
| 537 |
+
UDI.US,D,20240729,000000,28.7228,28.7228,28.7228,28.7228,3,0
|
| 538 |
+
UDI.US,D,20240730,000000,28.9754,28.9754,28.9754,28.9754,3,0
|
| 539 |
+
UDI.US,D,20240731,000000,29.01,29.09,28.85,28.85,1019,0
|
| 540 |
+
UDI.US,D,20240801,000000,28.5047,28.5047,28.5047,28.5047,3,0
|
| 541 |
+
UDI.US,D,20240802,000000,28.1522,28.1522,28.1522,28.1522,1,0
|
| 542 |
+
UDI.US,D,20240805,000000,27.4617,27.4617,27.4617,27.4617,14,0
|
| 543 |
+
UDI.US,D,20240806,000000,27.6793,27.6793,27.6793,27.6793,310,0
|
| 544 |
+
UDI.US,D,20240807,000000,27.6144,27.6144,27.6144,27.6144,4,0
|
| 545 |
+
UDI.US,D,20240808,000000,28.0262,28.0262,28.0262,28.0262,4,0
|
| 546 |
+
UDI.US,D,20240809,000000,28.05,28.05,28.0089,28.0089,120,0
|
| 547 |
+
UDI.US,D,20240812,000000,27.8218,27.8218,27.8218,27.8218,5,0
|
| 548 |
+
UDI.US,D,20240813,000000,28.0804,28.0804,28.0804,28.0804,6,0
|
| 549 |
+
UDI.US,D,20240814,000000,28.2172,28.2172,28.2172,28.2172,6,0
|
| 550 |
+
UDI.US,D,20240815,000000,28.4591,28.4591,28.4591,28.4591,50,0
|
| 551 |
+
UDI.US,D,20240816,000000,28.51,28.5971,28.51,28.5971,468,0
|
| 552 |
+
UDI.US,D,20240819,000000,28.74,28.77,28.74,28.77,12365,0
|
| 553 |
+
UDI.US,D,20240820,000000,28.75,28.75,28.6823,28.6823,5801,0
|
| 554 |
+
UDI.US,D,20240821,000000,28.9,28.9243,28.9,28.9243,661,0
|
| 555 |
+
UDI.US,D,20240822,000000,28.9333,28.9333,28.9333,28.9333,20,0
|
| 556 |
+
UDI.US,D,20240823,000000,29.3977,29.3977,29.3977,29.3977,40,0
|
| 557 |
+
UDI.US,D,20240826,000000,29.5,29.5,29.47,29.47,262,0
|
| 558 |
+
UDI.US,D,20240827,000000,29.4614,29.4614,29.4614,29.4614,8,0
|
| 559 |
+
UDI.US,D,20240828,000000,29.4482,29.4482,29.4482,29.4482,16,0
|
| 560 |
+
UDI.US,D,20240829,000000,29.5455,29.5455,29.5455,29.5455,12,0
|
| 561 |
+
UDI.US,D,20240830,000000,29.62,29.7788,29.62,29.7788,46276,0
|
| 562 |
+
UDI.US,D,20240903,000000,29.4684,29.4684,29.4684,29.4684,29,0
|
| 563 |
+
UDI.US,D,20240904,000000,29.468,29.468,29.468,29.468,42,0
|
| 564 |
+
UDI.US,D,20240905,000000,29.2399,29.2639,29.2399,29.2639,4959,0
|
| 565 |
+
UDI.US,D,20240906,000000,29.014,29.014,29.014,29.014,37,0
|
| 566 |
+
UDI.US,D,20240909,000000,29.26,29.3,29.2597,29.3,7380,0
|
| 567 |
+
UDI.US,D,20240910,000000,29.1,29.1764,29.1,29.1764,106,0
|
| 568 |
+
UDI.US,D,20240911,000000,29.0292,29.0292,29.0292,29.0292,240,0
|
| 569 |
+
UDI.US,D,20240912,000000,29.1,30.56,29.1,29.19,19047,0
|
| 570 |
+
UDI.US,D,20240913,000000,29.33,29.38,29.33,29.38,1505,0
|
| 571 |
+
UDI.US,D,20240916,000000,29.686,29.686,29.686,29.686,309,0
|
| 572 |
+
UDI.US,D,20240917,000000,29.85,29.85,29.6928,29.6928,568,0
|
| 573 |
+
UDI.US,D,20240918,000000,29.7057,29.7057,29.7057,29.7057,14,0
|
| 574 |
+
UDI.US,D,20240919,000000,29.98,30.0085,29.98,30.0085,822,0
|
| 575 |
+
UDI.US,D,20240920,000000,29.8927,29.8927,29.8927,29.8927,96,0
|
| 576 |
+
UDI.US,D,20240923,000000,29.9696,29.9902,29.9696,29.9902,126,0
|
| 577 |
+
UDI.US,D,20240924,000000,29.9669,29.9669,29.9669,29.9669,28,0
|
| 578 |
+
UDI.US,D,20240925,000000,29.73,29.73,29.73,29.73,817,0
|
| 579 |
+
UDI.US,D,20240926,000000,29.73,29.82,29.73,29.82,547,0
|
| 580 |
+
UDI.US,D,20240927,000000,29.8631,29.8631,29.8631,29.8631,115,0
|
| 581 |
+
UDI.US,D,20240930,000000,29.91,29.91,29.91,29.91,500,0
|
| 582 |
+
UDI.US,D,20241001,000000,29.8039,29.8039,29.8039,29.8039,63,0
|
| 583 |
+
UDI.US,D,20241002,000000,29.7068,29.7068,29.7068,29.7068,141,0
|
| 584 |
+
UDI.US,D,20241003,000000,29.5179,29.5179,29.5179,29.5179,1,0
|
| 585 |
+
UDI.US,D,20241004,000000,29.72,29.744,29.72,29.744,251,0
|
| 586 |
+
UDI.US,D,20241007,000000,29.6476,29.6476,29.5423,29.5423,788,0
|
| 587 |
+
UDI.US,D,20241008,000000,29.61,29.6244,29.61,29.6244,265,0
|
| 588 |
+
UDI.US,D,20241009,000000,29.8628,29.8628,29.8628,29.8628,26,0
|
| 589 |
+
UDI.US,D,20241010,000000,29.7658,29.7658,29.7658,29.7658,90,0
|
| 590 |
+
UDI.US,D,20241011,000000,30.1275,30.1498,30.0944,30.0944,470,0
|
| 591 |
+
UDI.US,D,20241014,000000,30.34,30.34,30.3199,30.33,1353,0
|
| 592 |
+
UDI.US,D,20241015,000000,30.3925,30.3925,30.3925,30.3925,60,0
|
| 593 |
+
UDI.US,D,20241016,000000,30.6392,30.6392,30.6392,30.6392,29,0
|
| 594 |
+
UDI.US,D,20241017,000000,30.635,30.635,30.635,30.635,220,0
|
| 595 |
+
UDI.US,D,20241018,000000,30.599,30.6,30.54,30.54,539,0
|
| 596 |
+
UDI.US,D,20241021,000000,30.1558,30.1558,30.1558,30.1558,185,0
|
| 597 |
+
UDI.US,D,20241022,000000,30.2251,30.2251,30.2251,30.2251,5,0
|
| 598 |
+
UDI.US,D,20241023,000000,30.271,30.271,30.271,30.271,93,0
|
| 599 |
+
UDI.US,D,20241024,000000,30.21,30.32,30.2,30.3122,200314,0
|
| 600 |
+
UDI.US,D,20241025,000000,30.06,30.07,30.0445,30.07,2264,0
|
| 601 |
+
UDI.US,D,20241028,000000,30.26,30.35,30.26,30.35,548,0
|
| 602 |
+
UDI.US,D,20241029,000000,30.15,30.15,30.0973,30.0973,216,0
|
| 603 |
+
UDI.US,D,20241030,000000,30.29,30.29,30.2019,30.2019,3471,0
|
| 604 |
+
UDI.US,D,20241031,000000,29.9693,29.9693,29.9693,29.9693,68,0
|
| 605 |
+
UDI.US,D,20241104,000000,29.8089,29.8089,29.8089,29.8089,72,0
|
| 606 |
+
UDI.US,D,20241105,000000,29.945,30.0587,29.945,30.0587,152,0
|
| 607 |
+
UDI.US,D,20241106,000000,31.2288,31.2288,31.2288,31.2288,44,0
|
| 608 |
+
UDI.US,D,20241107,000000,31.0188,31.0188,31.0188,31.0188,12,0
|
| 609 |
+
UDI.US,D,20241108,000000,31.06,31.09,31.0348,31.0348,1502,0
|
| 610 |
+
UDI.US,D,20241111,000000,31.2212,31.2212,31.1051,31.1051,458,0
|
| 611 |
+
UDI.US,D,20241112,000000,31.09,31.09,30.9207,30.9207,120,0
|
| 612 |
+
UDI.US,D,20241119,000000,30.26,30.26,30.2318,30.2318,605,0
|
| 613 |
+
UDI.US,D,20241125,000000,31.25,31.2925,31.25,31.2925,267,0
|
| 614 |
+
UDI.US,D,20241202,000000,31.26,31.29,31.2564,31.2564,570,0
|
| 615 |
+
UDI.US,D,20241203,000000,31.16,31.16,31.1162,31.1162,206,0
|
| 616 |
+
UDI.US,D,20241209,000000,30.87,30.87,30.749,30.749,452,0
|
| 617 |
+
UDI.US,D,20241217,000000,30.34,30.37,30.2721,30.2721,2863,0
|
| 618 |
+
UDI.US,D,20241219,000000,29.6,29.62,29.4178,29.4178,4573,0
|
| 619 |
+
UDI.US,D,20241220,000000,29.54,29.7658,29.54,29.7658,399,0
|
| 620 |
+
UDI.US,D,20241223,000000,29.5978,29.8831,29.59,29.8831,337,0
|
| 621 |
+
UDI.US,D,20241224,000000,29.99,30.0951,29.99,30.0951,112,0
|
| 622 |
+
UDI.US,D,20241226,000000,30.1,30.2089,30.1,30.2089,100,0
|
| 623 |
+
UDI.US,D,20241227,000000,29.19,29.19,29.1425,29.1425,172,0
|
| 624 |
+
UDI.US,D,20241231,000000,29.13,29.13,28.9797,28.9797,637,0
|
| 625 |
+
UDI.US,D,20250102,000000,29.07,29.07,28.9,28.9028,810,0
|
| 626 |
+
UDI.US,D,20250106,000000,29.23,29.23,29.0466,29.0466,539,0
|
| 627 |
+
UDI.US,D,20250108,000000,29,29.0273,28.9776,29.0273,548,0
|
| 628 |
+
UDI.US,D,20250110,000000,28.5629,28.5629,28.4578,28.4578,232,0
|
| 629 |
+
UDI.US,D,20250113,000000,28.54,28.7049,28.54,28.7049,458,0
|
| 630 |
+
UDI.US,D,20250114,000000,28.895,28.9621,28.8175,28.9621,954,0
|
| 631 |
+
UDI.US,D,20250115,000000,29.4,29.4157,29.4,29.4157,197,0
|
| 632 |
+
UDI.US,D,20250117,000000,29.7,29.7,29.68,29.6937,3682,0
|
| 633 |
+
UDI.US,D,20250121,000000,29.9999,30.0129,29.79,30.0129,2488,0
|
| 634 |
+
UDI.US,D,20250124,000000,29.88,30,29.8,29.9497,1033,0
|
| 635 |
+
UDI.US,D,20250130,000000,30.15,30.15,30.0503,30.0503,285,0
|
| 636 |
+
UDI.US,D,20250131,000000,29.9106,30.0159,29.9106,30.0159,135,0
|
| 637 |
+
UDI.US,D,20250203,000000,29.9316,29.95,29.8391,29.8391,499,0
|
| 638 |
+
UDI.US,D,20250204,000000,29.85,29.85,29.8384,29.8384,7685,0
|
| 639 |
+
UDI.US,D,20250205,000000,30.025,30.0377,30.025,30.0377,124,0
|
| 640 |
+
UDI.US,D,20250207,000000,30.085,30.085,30.0849,30.0849,294,0
|
| 641 |
+
UDI.US,D,20250211,000000,29.77,29.8489,29.77,29.8489,23743,0
|
| 642 |
+
UDI.US,D,20250218,000000,30.08,30.3368,30.08,30.3368,744,0
|
| 643 |
+
UDI.US,D,20250221,000000,30.3,30.3,30.1106,30.1429,823,0
|
| 644 |
+
UDI.US,D,20250225,000000,30.21,30.21,30.17,30.1918,421,0
|
| 645 |
+
UDI.US,D,20250303,000000,30.58,30.58,30.275,30.3417,1267,0
|
| 646 |
+
UDI.US,D,20250304,000000,29.83,30.25,29.6996,29.6996,564,0
|
| 647 |
+
UDI.US,D,20250305,000000,29.7,29.9158,29.6,29.9158,488,0
|
| 648 |
+
UDI.US,D,20250306,000000,29.49,29.7078,29.49,29.7078,337,0
|
| 649 |
+
UDI.US,D,20250310,000000,29.98,29.98,29.658,29.658,436,0
|
| 650 |
+
UDI.US,D,20250313,000000,28.9,28.9,28.5514,28.5514,352,0
|
| 651 |
+
UDI.US,D,20250314,000000,28.8104,28.9833,28.8104,28.9833,1561,0
|
| 652 |
+
UDI.US,D,20250318,000000,29.29,29.29,29.18,29.2863,3442,0
|
| 653 |
+
UDI.US,D,20250319,000000,29.46,29.46,29.3778,29.3778,201,0
|
| 654 |
+
UDI.US,D,20250320,000000,29.426,29.426,29.2996,29.2996,4314,0
|
| 655 |
+
UDI.US,D,20250325,000000,29.38,29.38,29.2366,29.2366,176,0
|
| 656 |
+
UDI.US,D,20250326,000000,29.53,29.53,29.39,29.3953,353,0
|
| 657 |
+
UDI.US,D,20250327,000000,29.2396,29.43,29.2396,29.3471,3578,0
|
| 658 |
+
UDI.US,D,20250331,000000,29.18,29.4434,29.18,29.4434,270,0
|
| 659 |
+
UDI.US,D,20250401,000000,29.13,29.2038,29.13,29.2038,280,0
|
| 660 |
+
UDI.US,D,20250403,000000,28.51,28.51,28.4371,28.4371,1080,0
|
| 661 |
+
UDI.US,D,20250404,000000,27.505,27.505,26.7329,26.7329,2814,0
|
| 662 |
+
UDI.US,D,20250407,000000,26.14,26.65,26.0045,26.4518,3641,0
|
| 663 |
+
UDI.US,D,20250408,000000,27.08,27.08,26.07,26.07,831,0
|
| 664 |
+
UDI.US,D,20250410,000000,26.94,26.94,26.45,26.77,777,0
|
| 665 |
+
UDI.US,D,20250411,000000,26.73,27.1667,26.73,27.1667,301,0
|
| 666 |
+
UDI.US,D,20250414,000000,27.4582,27.68,27.39,27.5424,6588,0
|
| 667 |
+
UDI.US,D,20250415,000000,27.75,27.75,27.5417,27.5417,975,0
|
| 668 |
+
UDI.US,D,20250416,000000,27.39,27.39,27.18,27.18,1700,0
|
| 669 |
+
UDI.US,D,20250417,000000,27.38,27.53,27.38,27.41,4212,0
|
| 670 |
+
UDI.US,D,20250422,000000,27.42,27.55,27.42,27.541,1428,0
|
| 671 |
+
UDI.US,D,20250423,000000,28.11,28.11,27.64,27.7399,448,0
|
| 672 |
+
UDI.US,D,20250424,000000,27.84,27.9223,27.82,27.9223,489,0
|
| 673 |
+
UDI.US,D,20250425,000000,27.71,27.8449,27.71,27.8449,1885,0
|
| 674 |
+
UDI.US,D,20250428,000000,28.0301,28.0767,27.96,28.0767,895,0
|
| 675 |
+
UDI.US,D,20250429,000000,27.92,28.31,27.92,28.2484,893,0
|
| 676 |
+
UDI.US,D,20250430,000000,27.85,28.3241,27.85,28.3241,215,0
|
| 677 |
+
UDI.US,D,20250501,000000,28.24,28.335,28.24,28.2428,965,0
|
| 678 |
+
UDI.US,D,20250502,000000,28.56,28.74,28.56,28.74,896,0
|
| 679 |
+
UDI.US,D,20250505,000000,28.64,28.71,28.5795,28.5795,1691,0
|
| 680 |
+
UDI.US,D,20250506,000000,28.39,28.39,28.2821,28.2821,195,0
|
| 681 |
+
UDI.US,D,20250508,000000,28.65,28.65,28.4759,28.4759,211,0
|
| 682 |
+
UDI.US,D,20250512,000000,29.0306,29.13,28.99,29.13,552,0
|
| 683 |
+
UDI.US,D,20250519,000000,29.36,29.4566,29.36,29.4566,353,0
|
| 684 |
+
UDI.US,D,20250521,000000,29.255,29.255,28.9543,28.9543,6922,0
|
| 685 |
+
UDI.US,D,20250522,000000,28.769,28.8605,28.769,28.8605,290,0
|
| 686 |
+
UDI.US,D,20250527,000000,28.99,29.2247,28.99,29.2247,322,0
|
| 687 |
+
UDI.US,D,20250602,000000,29.08,29.2249,29.08,29.2249,411,0
|
| 688 |
+
UDI.US,D,20250620,000000,29.29,29.3348,29.29,29.3348,267,0
|
| 689 |
+
UDI.US,D,20250624,000000,29.7,29.755,29.7,29.755,3471,0
|
| 690 |
+
UDI.US,D,20250625,000000,29.45,29.465,29.45,29.465,8453,0
|
| 691 |
+
UDI.US,D,20250626,000000,29.63,29.7373,29.63,29.7373,213,0
|
| 692 |
+
UDI.US,D,20250627,000000,29.9002,29.9002,29.7399,29.8121,502,0
|
| 693 |
+
UDI.US,D,20250707,000000,30.61,30.61,30.3863,30.3863,683,0
|
| 694 |
+
UDI.US,D,20250708,000000,30.44,30.44,30.3473,30.3473,113,0
|
| 695 |
+
UDI.US,D,20250709,000000,30.38,30.38,30.38,30.38,308,0
|
| 696 |
+
UDI.US,D,20250710,000000,30.58,30.58,30.5218,30.5218,487,0
|
| 697 |
+
UDI.US,D,20250714,000000,30.34,30.4154,30.34,30.4154,979,0
|
| 698 |
+
UDI.US,D,20250715,000000,30.25,30.25,29.9389,29.9389,1166,0
|
| 699 |
+
UDI.US,D,20250718,000000,30.33,30.33,30.2736,30.2736,912,0
|
| 700 |
+
UDI.US,D,20250721,000000,30.3652,30.3652,30.25,30.26,1175,0
|
| 701 |
+
UDI.US,D,20250724,000000,30.84,30.84,30.6712,30.6712,2209,0
|
| 702 |
+
UDI.US,D,20250728,000000,30.4398,30.4533,30.362,30.362,3475,0
|
| 703 |
+
UDI.US,D,20250729,000000,30.52,30.52,30.4949,30.4949,114,0
|
| 704 |
+
UDI.US,D,20250730,000000,30.55,30.56,30.3592,30.3592,5736,0
|
| 705 |
+
UDI.US,D,20250731,000000,30.1,30.1,30.0147,30.0147,328,0
|
| 706 |
+
UDI.US,D,20250801,000000,29.59,29.79,29.59,29.7262,1717,0
|
| 707 |
+
UDI.US,D,20250804,000000,29.98,30.05,29.98,30.05,371,0
|
| 708 |
+
UDI.US,D,20250805,000000,30.0199,30.05,30.0199,30.05,727,0
|
| 709 |
+
UDI.US,D,20250811,000000,30.1727,30.1727,30.135,30.135,585,0
|
| 710 |
+
UDI.US,D,20250814,000000,30.54,30.6034,30.54,30.6034,139,0
|
| 711 |
+
UDI.US,D,20250818,000000,30.41,30.4247,30.41,30.4247,3440,0
|
| 712 |
+
UDI.US,D,20250819,000000,30.57,30.57,30.51,30.5444,15156,0
|
| 713 |
+
UDI.US,D,20250820,000000,30.72,30.75,30.66,30.75,1470,0
|
| 714 |
+
UDI.US,D,20250821,000000,30.72,30.72,30.7,30.7,592,0
|
| 715 |
+
UDI.US,D,20250825,000000,30.99,30.99,30.9831,30.9831,515,0
|
| 716 |
+
UDI.US,D,20250829,000000,31.11,31.1738,31.11,31.1738,248,0
|
| 717 |
+
UDI.US,D,20250902,000000,30.82,30.9301,30.82,30.9301,237,0
|
| 718 |
+
UDI.US,D,20250903,000000,30.8148,30.9487,30.8007,30.9487,529,0
|
| 719 |
+
UDI.US,D,20250904,000000,31.15,31.1862,31.15,31.1862,36124,0
|
| 720 |
+
UDI.US,D,20250909,000000,31.05,31.0518,31.0499,31.0518,456,0
|
| 721 |
+
UDI.US,D,20250911,000000,31.25,31.41,31.25,31.41,239,0
|
| 722 |
+
UDI.US,D,20250912,000000,31.27,31.27,31.23,31.23,1054,0
|
| 723 |
+
UDI.US,D,20250915,000000,31.06,31.07,31.06,31.07,10448,0
|
| 724 |
+
UDI.US,D,20250919,000000,31.209,31.209,31.1983,31.1983,316,0
|
| 725 |
+
UDI.US,D,20250922,000000,31.12,31.1418,31.1176,31.1176,425,0
|
| 726 |
+
UDI.US,D,20250923,000000,31.24,31.24,31.1285,31.1285,247,0
|
| 727 |
+
UDI.US,D,20250926,000000,31.11,31.1658,31.1099,31.1658,274,0
|
| 728 |
+
UDI.US,D,20250929,000000,31.18,31.2151,31.18,31.2151,318,0
|
| 729 |
+
UDI.US,D,20250930,000000,31.31,31.4077,31.31,31.4077,110,0
|
| 730 |
+
UDI.US,D,20251002,000000,31.05,31.1592,31.05,31.1592,168,0
|
| 731 |
+
UDI.US,D,20251003,000000,31.39,31.43,31.3066,31.3066,814,0
|
| 732 |
+
UDI.US,D,20251006,000000,31.25,31.25,31.23,31.2465,513,0
|
| 733 |
+
UDI.US,D,20251007,000000,31.22,31.2209,31.16,31.2209,422,0
|
| 734 |
+
UDI.US,D,20251008,000000,31.135,31.135,31.1207,31.1207,315,0
|
| 735 |
+
UDI.US,D,20251009,000000,31.15,31.15,30.9699,30.9699,382,0
|
| 736 |
+
UDI.US,D,20251013,000000,30.8,30.802,30.8,30.802,374,0
|
| 737 |
+
UDI.US,D,20251014,000000,30.85,31.0072,30.85,31.0072,196,0
|
| 738 |
+
UDI.US,D,20251015,000000,31.04,31.04,30.912,31.0111,5411,0
|
| 739 |
+
UDI.US,D,20251016,000000,30.55,30.5724,30.55,30.5724,274,0
|
| 740 |
+
UDI.US,D,20251020,000000,31.04,31.1031,31.04,31.1031,1276,0
|
| 741 |
+
UDI.US,D,20251022,000000,31.0218,31.0238,31.01,31.0238,347,0
|
| 742 |
+
UDI.US,D,20251023,000000,31.38,31.38,30.9104,30.9104,298,0
|
| 743 |
+
UDI.US,D,20251024,000000,30.9912,30.9912,30.94,30.9471,408,0
|
| 744 |
+
UDI.US,D,20251027,000000,30.9638,30.97,30.89,30.9615,4650,0
|
| 745 |
+
UDI.US,D,20251028,000000,30.85,30.85,30.7238,30.7238,326,0
|
| 746 |
+
UDI.US,D,20251029,000000,30.565,30.565,30.26,30.3184,1051,0
|
| 747 |
+
UDI.US,D,20251030,000000,30.5094,30.5094,30.4375,30.4375,284,0
|
| 748 |
+
UDI.US,D,20251103,000000,30.37,30.3899,30.3581,30.3581,3859,0
|
| 749 |
+
UDI.US,D,20251104,000000,30.33,30.47,30.2564,30.4336,3357,0
|
| 750 |
+
UDI.US,D,20251105,000000,30.43,30.65,30.43,30.5573,11235,0
|
| 751 |
+
UDI.US,D,20251107,000000,30.62,30.7347,30.6199,30.7347,464,0
|
| 752 |
+
UDI.US,D,20251111,000000,31,31.2302,31,31.226,860,0
|
| 753 |
+
UDI.US,D,20251112,000000,31.4,31.4301,31.4,31.4301,734,0
|
| 754 |
+
UDI.US,D,20251114,000000,31.3575,31.3784,31.3575,31.3784,309,0
|
| 755 |
+
UDI.US,D,20251117,000000,31.23,31.23,31.0051,31.0051,420,0
|
| 756 |
+
UDI.US,D,20251118,000000,31.2,31.2,31.1946,31.1946,181,0
|
| 757 |
+
UDI.US,D,20251119,000000,31.04,31.1081,31.04,31.1081,312,0
|
| 758 |
+
UDI.US,D,20251121,000000,31.31,31.3375,31.3072,31.3072,1101,0
|
| 759 |
+
UDI.US,D,20251124,000000,31.2,31.2268,31.2,31.2268,630,0
|
| 760 |
+
UDI.US,D,20251128,000000,31.63,31.7432,31.59,31.7432,818,0
|
| 761 |
+
UDI.US,D,20251201,000000,31.69,31.93,31.578,31.578,1062,0
|
| 762 |
+
UDI.US,D,20251203,000000,31.8138,31.8138,31.795,31.795,274,0
|
| 763 |
+
UDI.US,D,20251204,000000,31.7601,31.9,31.7601,31.77,1092,0
|
| 764 |
+
UDI.US,D,20251209,000000,31.735,31.76,31.62,31.62,1163,0
|
| 765 |
+
UDI.US,D,20251211,000000,32.36,32.36,32.3012,32.3012,1109,0
|
| 766 |
+
UDI.US,D,20251212,000000,32.3583,32.365,32.273,32.273,840,0
|
| 767 |
+
UDI.US,D,20251218,000000,32.1864,32.1864,32.1249,32.1249,760,0
|
| 768 |
+
UDI.US,D,20251219,000000,32.25,32.38,32.1617,32.1617,526,0
|
| 769 |
+
UDI.US,D,20251222,000000,32.37,32.3999,32.37,32.3728,1020,0
|
| 770 |
+
UDI.US,D,20251223,000000,32.39,32.43,32.3484,32.3484,6166,0
|
| 771 |
+
UDI.US,D,20251224,000000,32.46,32.535,32.46,32.535,5174,0
|
| 772 |
+
UDI.US,D,20251226,000000,32.41,32.4648,32.4077,32.4648,235,0
|
| 773 |
+
UDI.US,D,20251229,000000,32.37,32.47,32.37,32.4337,318,0
|
| 774 |
+
UDI.US,D,20260102,000000,32.2414,32.2975,32.2414,32.2975,637,0
|
| 775 |
+
UDI.US,D,20260105,000000,32.45,32.45,32.3,32.4447,1282,0
|
| 776 |
+
UDI.US,D,20260106,000000,32.6,32.6338,32.6,32.6338,335,0
|
| 777 |
+
UDI.US,D,20260107,000000,32.63,32.96,32.4,32.4025,73150,0
|
| 778 |
+
UDI.US,D,20260108,000000,32.63,32.68,32.63,32.66,373,0
|
| 779 |
+
UDI.US,D,20260109,000000,32.34,32.72,32.34,32.5748,17480,0
|
| 780 |
+
UDI.US,D,20260112,000000,32.47,32.645,32.47,32.645,2307,0
|
| 781 |
+
UDI.US,D,20260113,000000,32.54,32.58,32.3775,32.47,2314,0
|
| 782 |
+
UDI.US,D,20260114,000000,32.65,32.7809,32.65,32.7809,645,0
|
| 783 |
+
UDI.US,D,20260115,000000,32.95,32.97,32.9,32.9,742,0
|
| 784 |
+
UDI.US,D,20260116,000000,32.78,32.78,32.7442,32.7442,288,0
|
| 785 |
+
UDI.US,D,20260120,000000,32.5,32.5,32.37,32.3937,567,0
|
| 786 |
+
UDI.US,D,20260121,000000,32.69,32.7899,32.66,32.7899,682,0
|
| 787 |
+
UDI.US,D,20260122,000000,32.9393,33.075,32.7509,32.7509,1228,0
|
| 788 |
+
UDI.US,D,20260123,000000,32.7,32.7,32.59,32.6706,1537,0
|
| 789 |
+
UDI.US,D,20260126,000000,32.71,32.7141,32.66,32.7141,667,0
|
| 790 |
+
UDI.US,D,20260127,000000,32.79,32.8746,32.76,32.8746,320,0
|
| 791 |
+
UDI.US,D,20260128,000000,32.94,32.94,32.8507,32.8507,1255,0
|
| 792 |
+
UDI.US,D,20260129,000000,32.04,33.11,32.04,33.0829,2155,0
|
| 793 |
+
UDI.US,D,20260130,000000,33.09,33.2776,33.09,33.2776,686,0
|
| 794 |
+
UDI.US,D,20260202,000000,33.12,33.5299,33.12,33.4468,1558,0
|
| 795 |
+
UDI.US,D,20260203,000000,33.775,33.775,33.5901,33.7041,399,0
|
| 796 |
+
UDI.US,D,20260204,000000,34.065,34.065,34.065,34.065,220,0
|
| 797 |
+
UDI.US,D,20260205,000000,34.1899,34.1899,33.99,34.1038,1467,0
|
| 798 |
+
UDI.US,D,20260206,000000,34.67,34.7001,34.67,34.7001,415,0
|
| 799 |
+
UDI.US,D,20260209,000000,34.6,34.7298,34.6,34.7298,1723,0
|
| 800 |
+
UDI.US,D,20260210,000000,34.89,34.9,34.7653,34.7653,12787,0
|
| 801 |
+
UDI.US,D,20260211,000000,34.83,34.83,34.73,34.81,691,0
|
| 802 |
+
UDI.US,D,20260212,000000,34.76,34.8,34.195,34.3,2058,0
|
| 803 |
+
UDI.US,D,20260218,000000,34.655,34.74,34.6525,34.74,1933,0
|
daily/us/nyse etfs/2/ujb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/unov.us.txt
ADDED
|
@@ -0,0 +1,1581 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
UNOV.US,D,20191104,000000,25.7008,25.7231,25.692,25.7052,56383,0
|
| 3 |
+
UNOV.US,D,20191105,000000,25.76,25.76,25.65,25.69,38324,0
|
| 4 |
+
UNOV.US,D,20191106,000000,25.75,25.75,25.67,25.68,11806,0
|
| 5 |
+
UNOV.US,D,20191107,000000,26.01,26.01,25.7,25.7,66343,0
|
| 6 |
+
UNOV.US,D,20191108,000000,25.685,25.7449,25.68,25.7449,34272,0
|
| 7 |
+
UNOV.US,D,20191111,000000,25.7399,25.75,25.73,25.7351,29104,0
|
| 8 |
+
UNOV.US,D,20191112,000000,25.7496,25.8,25.7052,25.76,9911,0
|
| 9 |
+
UNOV.US,D,20191113,000000,25.73,25.77,25.73,25.77,10306,0
|
| 10 |
+
UNOV.US,D,20191114,000000,25.7498,25.8,25.745,25.8,44194,0
|
| 11 |
+
UNOV.US,D,20191115,000000,25.72,25.87,25.72,25.79,19125,0
|
| 12 |
+
UNOV.US,D,20191118,000000,25.85,25.88,25.832,25.8439,16638,0
|
| 13 |
+
UNOV.US,D,20191119,000000,25.97,25.97,25.87,25.875,14580,0
|
| 14 |
+
UNOV.US,D,20191120,000000,25.8599,25.86,25.79,25.815,4194,0
|
| 15 |
+
UNOV.US,D,20191121,000000,25.88,25.88,25.805,25.83,30721,0
|
| 16 |
+
UNOV.US,D,20191122,000000,25.84,25.85,25.8104,25.8249,5117,0
|
| 17 |
+
UNOV.US,D,20191125,000000,25.8502,25.91,25.8502,25.895,13741,0
|
| 18 |
+
UNOV.US,D,20191126,000000,25.9,25.96,25.9,25.9249,12893,0
|
| 19 |
+
UNOV.US,D,20191127,000000,25.95,25.9748,25.95,25.9748,973,0
|
| 20 |
+
UNOV.US,D,20191129,000000,25.975,26.01,25.925,25.925,5636,0
|
| 21 |
+
UNOV.US,D,20191202,000000,25.91,25.91,25.761,25.805,15194,0
|
| 22 |
+
UNOV.US,D,20191203,000000,25.7,25.7561,25.68,25.7561,15615,0
|
| 23 |
+
UNOV.US,D,20191204,000000,25.8244,25.86,25.76,25.815,1777,0
|
| 24 |
+
UNOV.US,D,20191205,000000,25.97,25.97,25.81,25.8251,2658,0
|
| 25 |
+
UNOV.US,D,20191206,000000,25.952,25.952,25.9285,25.94,2160,0
|
| 26 |
+
UNOV.US,D,20191209,000000,25.88,25.895,25.8621,25.895,50786,0
|
| 27 |
+
UNOV.US,D,20191210,000000,25.9008,25.9008,25.9008,25.9008,283,0
|
| 28 |
+
UNOV.US,D,20191211,000000,25.92,25.93,25.9055,25.9055,6824,0
|
| 29 |
+
UNOV.US,D,20191212,000000,25.9001,25.97,25.9001,25.9449,5392,0
|
| 30 |
+
UNOV.US,D,20191213,000000,26.01,26.01,25.9794,25.9794,3002,0
|
| 31 |
+
UNOV.US,D,20191216,000000,26.079,26.079,26.0448,26.0448,1350,0
|
| 32 |
+
UNOV.US,D,20191217,000000,26.025,26.025,26.025,26.025,33,0
|
| 33 |
+
UNOV.US,D,20191218,000000,26.04,26.0498,26.04,26.0498,1277,0
|
| 34 |
+
UNOV.US,D,20191219,000000,26.0492,26.0608,26.0301,26.0608,622,0
|
| 35 |
+
UNOV.US,D,20191220,000000,26.12,26.12,26.12,26.12,46,0
|
| 36 |
+
UNOV.US,D,20191223,000000,26.107,26.107,26.1049,26.1049,314,0
|
| 37 |
+
UNOV.US,D,20191224,000000,26.09,26.09,26.06,26.06,293,0
|
| 38 |
+
UNOV.US,D,20191226,000000,26.1248,26.1248,26.1248,26.1248,1,0
|
| 39 |
+
UNOV.US,D,20191227,000000,26.1372,26.1372,26.105,26.105,1500,0
|
| 40 |
+
UNOV.US,D,20191230,000000,26.06,26.07,26.06,26.07,2418,0
|
| 41 |
+
UNOV.US,D,20191231,000000,26.082,26.13,26.082,26.1204,1337,0
|
| 42 |
+
UNOV.US,D,20200102,000000,26.15,26.19,26.12,26.19,4408,0
|
| 43 |
+
UNOV.US,D,20200103,000000,26.1698,26.18,26.1509,26.1598,1780,0
|
| 44 |
+
UNOV.US,D,20200106,000000,26.19,26.19,26.1703,26.1703,403,0
|
| 45 |
+
UNOV.US,D,20200107,000000,26.1324,26.17,26.1324,26.17,985,0
|
| 46 |
+
UNOV.US,D,20200108,000000,26.195,26.195,26.195,26.195,1,0
|
| 47 |
+
UNOV.US,D,20200109,000000,26.24,26.24,26.24,26.24,1,0
|
| 48 |
+
UNOV.US,D,20200110,000000,26.22,26.22,26.22,26.22,78,0
|
| 49 |
+
UNOV.US,D,20200113,000000,26.19,26.2849,26.19,26.2849,11671,0
|
| 50 |
+
UNOV.US,D,20200114,000000,26.28,26.3,26.2408,26.255,25445,0
|
| 51 |
+
UNOV.US,D,20200115,000000,26.3,26.3146,26.25,26.3099,14967,0
|
| 52 |
+
UNOV.US,D,20200116,000000,26.34,26.34,26.34,26.34,226,0
|
| 53 |
+
UNOV.US,D,20200117,000000,26.3772,26.3772,26.35,26.35,209,0
|
| 54 |
+
UNOV.US,D,20200121,000000,26.3,26.33,26.29,26.33,2015,0
|
| 55 |
+
UNOV.US,D,20200122,000000,26.34,26.34,26.34,26.34,1,0
|
| 56 |
+
UNOV.US,D,20200123,000000,26.3,26.3,26.3,26.3,1,0
|
| 57 |
+
UNOV.US,D,20200124,000000,26.2509,26.28,26.2509,26.28,110,0
|
| 58 |
+
UNOV.US,D,20200127,000000,26.1604,26.165,26.15,26.165,6382,0
|
| 59 |
+
UNOV.US,D,20200128,000000,26.28,26.28,26.2101,26.26,510,0
|
| 60 |
+
UNOV.US,D,20200129,000000,26.22,26.22,26.22,26.22,723,0
|
| 61 |
+
UNOV.US,D,20200130,000000,26.19,26.223,26.19,26.223,606,0
|
| 62 |
+
UNOV.US,D,20200131,000000,26.22,26.22,26.1009,26.1009,300,0
|
| 63 |
+
UNOV.US,D,20200203,000000,26.16,26.1986,26.12,26.19,1763,0
|
| 64 |
+
UNOV.US,D,20200204,000000,26.27,26.31,26.25,26.31,655,0
|
| 65 |
+
UNOV.US,D,20200205,000000,26.39,26.39,26.3702,26.3702,2040,0
|
| 66 |
+
UNOV.US,D,20200206,000000,26.35,26.38,26.35,26.38,100,0
|
| 67 |
+
UNOV.US,D,20200207,000000,26.3334,26.3334,26.3334,26.3334,1,0
|
| 68 |
+
UNOV.US,D,20200210,000000,26.35,26.3634,26.35,26.3634,410,0
|
| 69 |
+
UNOV.US,D,20200211,000000,26.41,26.41,26.3751,26.3751,300,0
|
| 70 |
+
UNOV.US,D,20200212,000000,26.42,26.4373,26.42,26.4373,10337,0
|
| 71 |
+
UNOV.US,D,20200213,000000,26.455,26.455,26.455,26.455,1,0
|
| 72 |
+
UNOV.US,D,20200214,000000,26.4549,26.4549,26.44,26.44,242,0
|
| 73 |
+
UNOV.US,D,20200218,000000,26.455,26.455,26.455,26.455,1,0
|
| 74 |
+
UNOV.US,D,20200219,000000,26.48,26.48,26.48,26.48,1,0
|
| 75 |
+
UNOV.US,D,20200220,000000,26.4033,26.45,26.4033,26.45,1000,0
|
| 76 |
+
UNOV.US,D,20200221,000000,26.385,26.385,26.385,26.385,27,0
|
| 77 |
+
UNOV.US,D,20200224,000000,26.13,26.13,26.125,26.125,104,0
|
| 78 |
+
UNOV.US,D,20200225,000000,26.1108,26.1108,25.8654,25.8654,3874,0
|
| 79 |
+
UNOV.US,D,20200226,000000,25.81,25.8433,25.8038,25.8433,2402,0
|
| 80 |
+
UNOV.US,D,20200227,000000,25.63,25.63,25.4872,25.4872,8920,0
|
| 81 |
+
UNOV.US,D,20200228,000000,25.21,25.2863,25.21,25.2863,100,0
|
| 82 |
+
UNOV.US,D,20200302,000000,25.58,25.8357,25.58,25.8357,6178,0
|
| 83 |
+
UNOV.US,D,20200303,000000,25.75,25.75,25.625,25.6491,4122,0
|
| 84 |
+
UNOV.US,D,20200304,000000,25.8,26.013,25.7608,26.013,3400,0
|
| 85 |
+
UNOV.US,D,20200305,000000,25.81,25.81,25.58,25.6552,3002,0
|
| 86 |
+
UNOV.US,D,20200306,000000,25.37,25.55,25.37,25.5,1934,0
|
| 87 |
+
UNOV.US,D,20200309,000000,24.91,24.91,24.9,24.9,7592,0
|
| 88 |
+
UNOV.US,D,20200310,000000,24.975,25.2566,24.975,25.2566,1105,0
|
| 89 |
+
UNOV.US,D,20200311,000000,24.8,24.8,24.7452,24.7452,406,0
|
| 90 |
+
UNOV.US,D,20200312,000000,23.9349,24,23.9036,23.9036,648,0
|
| 91 |
+
UNOV.US,D,20200313,000000,24.08,24.2989,23.903,24.2989,1303,0
|
| 92 |
+
UNOV.US,D,20200316,000000,23.47,23.98,23.0856,23.0856,14296,0
|
| 93 |
+
UNOV.US,D,20200317,000000,23.1595,23.61,23.1595,23.5,12814,0
|
| 94 |
+
UNOV.US,D,20200318,000000,23.21,23.3261,22.5261,22.995,57098,0
|
| 95 |
+
UNOV.US,D,20200319,000000,22.8784,23.47,22.8784,23.2258,38674,0
|
| 96 |
+
UNOV.US,D,20200320,000000,22.8139,22.8139,22.8139,22.8139,35,0
|
| 97 |
+
UNOV.US,D,20200323,000000,22.85,23.11,22.75,22.8211,16994,0
|
| 98 |
+
UNOV.US,D,20200324,000000,23.39,23.648,23.2,23.648,23520,0
|
| 99 |
+
UNOV.US,D,20200325,000000,23.7759,23.905,23.591,23.591,6732,0
|
| 100 |
+
UNOV.US,D,20200326,000000,24.0295,24.1927,24.0295,24.1927,700,0
|
| 101 |
+
UNOV.US,D,20200327,000000,23.99,24.03,23.7733,23.7733,1914,0
|
| 102 |
+
UNOV.US,D,20200330,000000,24.1503,24.1503,24.1503,24.1503,74,0
|
| 103 |
+
UNOV.US,D,20200331,000000,24.1099,24.1298,24.02,24.1298,5765,0
|
| 104 |
+
UNOV.US,D,20200401,000000,23.6395,23.6757,23.6395,23.6757,100,0
|
| 105 |
+
UNOV.US,D,20200402,000000,23.6,23.8415,23.6,23.8415,898,0
|
| 106 |
+
UNOV.US,D,20200403,000000,23.72,23.7635,23.72,23.7635,27295,0
|
| 107 |
+
UNOV.US,D,20200406,000000,24.2,24.42,24.2,24.4019,10436,0
|
| 108 |
+
UNOV.US,D,20200407,000000,24.7,24.7,24.407,24.407,1425,0
|
| 109 |
+
UNOV.US,D,20200408,000000,24.57,24.752,24.505,24.752,600,0
|
| 110 |
+
UNOV.US,D,20200409,000000,24.98,25.04,24.7925,24.915,4540,0
|
| 111 |
+
UNOV.US,D,20200413,000000,24.76,24.8322,24.755,24.8322,4000,0
|
| 112 |
+
UNOV.US,D,20200414,000000,25,25.0902,24.97,25.0902,27976,0
|
| 113 |
+
UNOV.US,D,20200415,000000,24.8805,24.8805,24.8805,24.8805,10,0
|
| 114 |
+
UNOV.US,D,20200416,000000,24.88,24.94,24.88,24.94,1168,0
|
| 115 |
+
UNOV.US,D,20200417,000000,25.11,25.2298,25.075,25.2298,4685,0
|
| 116 |
+
UNOV.US,D,20200420,000000,25.22,25.22,24.9932,24.9932,3645,0
|
| 117 |
+
UNOV.US,D,20200421,000000,24.732,24.732,24.732,24.732,80,0
|
| 118 |
+
UNOV.US,D,20200422,000000,24.89,24.9756,24.84,24.9756,4319,0
|
| 119 |
+
UNOV.US,D,20200423,000000,25.03,25.03,24.9401,24.9819,1634,0
|
| 120 |
+
UNOV.US,D,20200424,000000,24.901,25.0748,24.901,25.0748,1531,0
|
| 121 |
+
UNOV.US,D,20200427,000000,25.1501,25.2564,25.1501,25.2564,1161,0
|
| 122 |
+
UNOV.US,D,20200428,000000,25.2388,25.27,25.2163,25.2163,2996,0
|
| 123 |
+
UNOV.US,D,20200429,000000,25.455,25.52,25.3333,25.38,21546,0
|
| 124 |
+
UNOV.US,D,20200430,000000,25.2922,25.3848,25.2922,25.3848,1200,0
|
| 125 |
+
UNOV.US,D,20200501,000000,25.11,25.13,25.0718,25.0718,1095,0
|
| 126 |
+
UNOV.US,D,20200504,000000,25.095,25.095,25.095,25.095,48,0
|
| 127 |
+
UNOV.US,D,20200505,000000,25.2974,25.2974,25.2189,25.2189,387,0
|
| 128 |
+
UNOV.US,D,20200506,000000,25.211,25.211,25.1666,25.1666,390,0
|
| 129 |
+
UNOV.US,D,20200507,000000,25.33,25.42,25.3152,25.3152,1885,0
|
| 130 |
+
UNOV.US,D,20200508,000000,25.34,25.44,25.34,25.44,1552,0
|
| 131 |
+
UNOV.US,D,20200511,000000,25.36,25.474,25.36,25.474,194,0
|
| 132 |
+
UNOV.US,D,20200512,000000,25.4051,25.4051,25.2434,25.2434,1159,0
|
| 133 |
+
UNOV.US,D,20200513,000000,25.08,25.08,24.9602,25.0283,900,0
|
| 134 |
+
UNOV.US,D,20200514,000000,24.98,25.08,24.925,25.05,5481,0
|
| 135 |
+
UNOV.US,D,20200515,000000,25.11,25.176,25.11,25.176,520,0
|
| 136 |
+
UNOV.US,D,20200518,000000,25.5317,25.5317,25.4709,25.4709,1086,0
|
| 137 |
+
UNOV.US,D,20200519,000000,25.5,25.5,25.4116,25.4116,768,0
|
| 138 |
+
UNOV.US,D,20200520,000000,25.51,25.5716,25.51,25.5716,300,0
|
| 139 |
+
UNOV.US,D,20200521,000000,25.47,25.5393,25.47,25.4803,1491,0
|
| 140 |
+
UNOV.US,D,20200522,000000,25.4,25.5017,25.4,25.5017,3063,0
|
| 141 |
+
UNOV.US,D,20200526,000000,25.7,25.7,25.6318,25.6318,6907,0
|
| 142 |
+
UNOV.US,D,20200527,000000,25.7483,25.7855,25.7483,25.7855,387,0
|
| 143 |
+
UNOV.US,D,20200528,000000,25.7803,25.7803,25.7803,25.7803,149,0
|
| 144 |
+
UNOV.US,D,20200529,000000,25.8409,25.8409,25.8409,25.8409,147,0
|
| 145 |
+
UNOV.US,D,20200601,000000,25.8851,25.8851,25.8851,25.8851,50,0
|
| 146 |
+
UNOV.US,D,20200602,000000,25.85,25.9108,25.85,25.9108,5107,0
|
| 147 |
+
UNOV.US,D,20200603,000000,25.99,26.0445,25.99,26.0445,10310,0
|
| 148 |
+
UNOV.US,D,20200604,000000,26.08,26.08,25.97,26.0019,14712,0
|
| 149 |
+
UNOV.US,D,20200605,000000,26.23,26.265,26.2117,26.2117,683,0
|
| 150 |
+
UNOV.US,D,20200608,000000,26.23,26.3299,26.22,26.2893,1908,0
|
| 151 |
+
UNOV.US,D,20200609,000000,26.2001,26.2493,26.2001,26.2493,2000,0
|
| 152 |
+
UNOV.US,D,20200610,000000,26.18,26.25,26.18,26.2178,3903,0
|
| 153 |
+
UNOV.US,D,20200611,000000,25.6443,25.6443,25.6443,25.6443,179,0
|
| 154 |
+
UNOV.US,D,20200612,000000,25.73,25.7301,25.7199,25.7199,7087,0
|
| 155 |
+
UNOV.US,D,20200615,000000,25.46,25.7905,25.46,25.7905,1136,0
|
| 156 |
+
UNOV.US,D,20200616,000000,26,26.0012,25.926,25.9379,1088,0
|
| 157 |
+
UNOV.US,D,20200617,000000,25.9703,25.9703,25.9703,25.9703,50,0
|
| 158 |
+
UNOV.US,D,20200618,000000,25.94,26.008,25.94,25.9811,790,0
|
| 159 |
+
UNOV.US,D,20200619,000000,25.9598,25.9598,25.9598,25.9598,50,0
|
| 160 |
+
UNOV.US,D,20200622,000000,25.94,25.94,25.94,25.94,114,0
|
| 161 |
+
UNOV.US,D,20200623,000000,26.0516,26.0516,26.0516,26.0516,5,0
|
| 162 |
+
UNOV.US,D,20200624,000000,25.8241,25.8241,25.8241,25.8241,16,0
|
| 163 |
+
UNOV.US,D,20200625,000000,25.8041,25.95,25.8041,25.95,506,0
|
| 164 |
+
UNOV.US,D,20200626,000000,25.6949,25.6949,25.6949,25.6949,50,0
|
| 165 |
+
UNOV.US,D,20200629,000000,25.77,25.8334,25.76,25.8334,7361,0
|
| 166 |
+
UNOV.US,D,20200630,000000,25.86,26.0086,25.86,26.0086,3521,0
|
| 167 |
+
UNOV.US,D,20200701,000000,25.99,26.01,25.99,26.01,3733,0
|
| 168 |
+
UNOV.US,D,20200702,000000,26.05,26.1999,26.05,26.0853,7186,0
|
| 169 |
+
UNOV.US,D,20200706,000000,26.2443,26.2443,26.2443,26.2443,50,0
|
| 170 |
+
UNOV.US,D,20200707,000000,26.16,26.1999,26.1373,26.1373,2498,0
|
| 171 |
+
UNOV.US,D,20200708,000000,26.2,26.2,26.2,26.2,411,0
|
| 172 |
+
UNOV.US,D,20200709,000000,26.1623,26.1623,26.1623,26.1623,2,0
|
| 173 |
+
UNOV.US,D,20200710,000000,26.26,26.33,26.26,26.33,458,0
|
| 174 |
+
UNOV.US,D,20200713,000000,26.216,26.216,26.216,26.216,125,0
|
| 175 |
+
UNOV.US,D,20200714,000000,26.22,26.2905,26.21,26.2905,901,0
|
| 176 |
+
UNOV.US,D,20200715,000000,26.42,26.42,26.36,26.3797,355,0
|
| 177 |
+
UNOV.US,D,20200716,000000,26.32,26.32,26.3146,26.3146,950,0
|
| 178 |
+
UNOV.US,D,20200717,000000,26.3555,26.3555,26.3555,26.3555,4,0
|
| 179 |
+
UNOV.US,D,20200720,000000,26.35,26.4648,26.35,26.4648,1556,0
|
| 180 |
+
UNOV.US,D,20200721,000000,26.4569,26.4569,26.4569,26.4569,89,0
|
| 181 |
+
UNOV.US,D,20200722,000000,26.5002,26.5002,26.5002,26.5002,1,0
|
| 182 |
+
UNOV.US,D,20200723,000000,26.48,26.48,26.3784,26.3784,500,0
|
| 183 |
+
UNOV.US,D,20200724,000000,26.326,26.3799,26.326,26.3799,1600,0
|
| 184 |
+
UNOV.US,D,20200727,000000,26.36,26.385,26.36,26.385,1028,0
|
| 185 |
+
UNOV.US,D,20200728,000000,26.35,26.35,26.35,26.35,1,0
|
| 186 |
+
UNOV.US,D,20200729,000000,26.42,26.4604,26.42,26.4604,214,0
|
| 187 |
+
UNOV.US,D,20200730,000000,26.4004,26.4004,26.4004,26.4004,4,0
|
| 188 |
+
UNOV.US,D,20200731,000000,26.34,26.4706,26.34,26.4706,2316,0
|
| 189 |
+
UNOV.US,D,20200803,000000,26.5607,26.5607,26.5553,26.5553,269,0
|
| 190 |
+
UNOV.US,D,20200804,000000,26.56,26.56,26.56,26.56,71,0
|
| 191 |
+
UNOV.US,D,20200805,000000,26.6,26.6851,26.6,26.6851,200,0
|
| 192 |
+
UNOV.US,D,20200806,000000,26.72,26.7202,26.72,26.7202,200,0
|
| 193 |
+
UNOV.US,D,20200807,000000,26.7355,26.75,26.695,26.695,926,0
|
| 194 |
+
UNOV.US,D,20200810,000000,26.7306,26.7306,26.7306,26.7306,1,0
|
| 195 |
+
UNOV.US,D,20200811,000000,26.7152,26.7152,26.7152,26.7152,1,0
|
| 196 |
+
UNOV.US,D,20200812,000000,26.68,26.831,26.68,26.7876,5620,0
|
| 197 |
+
UNOV.US,D,20200813,000000,26.7703,26.7703,26.7703,26.7703,1,0
|
| 198 |
+
UNOV.US,D,20200814,000000,26.7603,26.7603,26.7603,26.7603,1,0
|
| 199 |
+
UNOV.US,D,20200817,000000,26.8399,26.8399,26.8057,26.8057,263,0
|
| 200 |
+
UNOV.US,D,20200818,000000,26.81,26.8202,26.79,26.8202,11793,0
|
| 201 |
+
UNOV.US,D,20200819,000000,26.8202,26.8202,26.8202,26.8202,1,0
|
| 202 |
+
UNOV.US,D,20200820,000000,26.8402,26.8402,26.8402,26.8402,1,0
|
| 203 |
+
UNOV.US,D,20200821,000000,26.86,26.86,26.8,26.86,884,0
|
| 204 |
+
UNOV.US,D,20200824,000000,26.9103,26.9103,26.9103,26.9103,2,0
|
| 205 |
+
UNOV.US,D,20200825,000000,26.9403,26.9403,26.9403,26.9403,2,0
|
| 206 |
+
UNOV.US,D,20200826,000000,26.921,26.955,26.921,26.955,235,0
|
| 207 |
+
UNOV.US,D,20200827,000000,26.935,26.935,26.935,26.935,2,0
|
| 208 |
+
UNOV.US,D,20200828,000000,26.98,27.02,26.98,27.0102,761,0
|
| 209 |
+
UNOV.US,D,20200831,000000,26.9897,26.9897,26.9897,26.9897,10,0
|
| 210 |
+
UNOV.US,D,20200901,000000,26.93,26.96,26.93,26.94,5670,0
|
| 211 |
+
UNOV.US,D,20200902,000000,26.9805,26.9805,26.9805,26.9805,1,0
|
| 212 |
+
UNOV.US,D,20200903,000000,26.78,26.78,26.78,26.78,2,0
|
| 213 |
+
UNOV.US,D,20200904,000000,26.67,26.8078,26.67,26.8078,108,0
|
| 214 |
+
UNOV.US,D,20200908,000000,26.69,26.69,26.6825,26.6825,104,0
|
| 215 |
+
UNOV.US,D,20200909,000000,26.81,26.81,26.8,26.8061,8977,0
|
| 216 |
+
UNOV.US,D,20200910,000000,26.7201,26.74,26.665,26.665,1401,0
|
| 217 |
+
UNOV.US,D,20200911,000000,26.7,26.7702,26.66,26.7702,1723,0
|
| 218 |
+
UNOV.US,D,20200914,000000,26.8888,26.8888,26.81,26.81,5102,0
|
| 219 |
+
UNOV.US,D,20200915,000000,26.96,26.96,26.8987,26.8987,397,0
|
| 220 |
+
UNOV.US,D,20200916,000000,26.895,26.895,26.895,26.895,37,0
|
| 221 |
+
UNOV.US,D,20200917,000000,26.835,26.835,26.835,26.835,37,0
|
| 222 |
+
UNOV.US,D,20200918,000000,26.79,26.79,26.7698,26.7698,1500,0
|
| 223 |
+
UNOV.US,D,20200921,000000,26.598,26.598,26.598,26.598,37,0
|
| 224 |
+
UNOV.US,D,20200922,000000,26.7252,26.7252,26.7252,26.7252,5,0
|
| 225 |
+
UNOV.US,D,20200923,000000,26.4736,26.4736,26.4736,26.4736,37,0
|
| 226 |
+
UNOV.US,D,20200924,000000,26.5598,26.5598,26.5598,26.5598,37,0
|
| 227 |
+
UNOV.US,D,20200925,000000,26.7289,26.7289,26.7289,26.7289,37,0
|
| 228 |
+
UNOV.US,D,20200928,000000,26.8707,26.8707,26.8707,26.8707,19,0
|
| 229 |
+
UNOV.US,D,20200929,000000,26.845,26.845,26.8,26.8254,1276,0
|
| 230 |
+
UNOV.US,D,20200930,000000,26.9257,26.9257,26.9257,26.9257,37,0
|
| 231 |
+
UNOV.US,D,20201001,000000,26.9752,26.9752,26.9752,26.9752,14,0
|
| 232 |
+
UNOV.US,D,20201002,000000,26.83,26.8953,26.83,26.8953,614,0
|
| 233 |
+
UNOV.US,D,20201005,000000,27.0352,27.0352,27.0352,27.0352,37,0
|
| 234 |
+
UNOV.US,D,20201006,000000,27.08,27.08,27.0116,27.0116,1700,0
|
| 235 |
+
UNOV.US,D,20201007,000000,27.0307,27.115,27.0307,27.115,2404,0
|
| 236 |
+
UNOV.US,D,20201008,000000,27.1001,27.1602,27.1001,27.1602,1942,0
|
| 237 |
+
UNOV.US,D,20201009,000000,27.21,27.21,27.21,27.21,65,0
|
| 238 |
+
UNOV.US,D,20201012,000000,27.32,27.32,27.288,27.288,1180,0
|
| 239 |
+
UNOV.US,D,20201013,000000,27.35,27.35,27.225,27.225,300,0
|
| 240 |
+
UNOV.US,D,20201014,000000,27.2359,27.2359,27.2359,27.2359,90,0
|
| 241 |
+
UNOV.US,D,20201015,000000,27.208,27.2577,27.208,27.24,618,0
|
| 242 |
+
UNOV.US,D,20201016,000000,27.2598,27.26,27.2598,27.26,137,0
|
| 243 |
+
UNOV.US,D,20201019,000000,27.26,27.265,27.26,27.265,976,0
|
| 244 |
+
UNOV.US,D,20201020,000000,27.275,27.275,27.275,27.275,1,0
|
| 245 |
+
UNOV.US,D,20201021,000000,27.275,27.31,27.275,27.28,3875,0
|
| 246 |
+
UNOV.US,D,20201022,000000,27.3027,27.34,27.29,27.29,510,0
|
| 247 |
+
UNOV.US,D,20201023,000000,27.3,27.3,27.3,27.3,1,0
|
| 248 |
+
UNOV.US,D,20201026,000000,27.29,27.29,27.29,27.29,1,0
|
| 249 |
+
UNOV.US,D,20201027,000000,27.2752,27.3713,27.2752,27.3713,1977,0
|
| 250 |
+
UNOV.US,D,20201028,000000,27.22,27.22,27.065,27.1,10280,0
|
| 251 |
+
UNOV.US,D,20201029,000000,27.24,27.29,27.2166,27.2166,3301,0
|
| 252 |
+
UNOV.US,D,20201030,000000,27.15,27.38,27.05,27.38,105045,0
|
| 253 |
+
UNOV.US,D,20201102,000000,27.53,27.53,27.33,27.45,171780,0
|
| 254 |
+
UNOV.US,D,20201103,000000,27.65,27.65,27.49,27.5672,25166,0
|
| 255 |
+
UNOV.US,D,20201104,000000,27.5856,27.89,27.5856,27.7113,6678,0
|
| 256 |
+
UNOV.US,D,20201105,000000,27.8401,27.885,27.8401,27.885,199,0
|
| 257 |
+
UNOV.US,D,20201106,000000,27.8599,27.8743,27.82,27.8743,11201,0
|
| 258 |
+
UNOV.US,D,20201109,000000,28.19,28.2,28,28.0153,17642,0
|
| 259 |
+
UNOV.US,D,20201110,000000,27.925,27.925,27.925,27.925,29,0
|
| 260 |
+
UNOV.US,D,20201111,000000,27.95,28.0445,27.95,27.97,7611,0
|
| 261 |
+
UNOV.US,D,20201112,000000,28.06,28.07,27.9,27.9948,6910,0
|
| 262 |
+
UNOV.US,D,20201113,000000,28.19,28.19,28.0426,28.15,11504,0
|
| 263 |
+
UNOV.US,D,20201116,000000,28.15,28.18,28.135,28.18,8175,0
|
| 264 |
+
UNOV.US,D,20201117,000000,28.17,28.198,28.1332,28.1332,2139,0
|
| 265 |
+
UNOV.US,D,20201118,000000,28.09,28.19,28.0805,28.0805,765,0
|
| 266 |
+
UNOV.US,D,20201119,000000,28.14,28.14,28.04,28.08,1864,0
|
| 267 |
+
UNOV.US,D,20201120,000000,28.19,28.19,28.01,28.06,1717,0
|
| 268 |
+
UNOV.US,D,20201123,000000,28.13,28.13,28.0701,28.11,1421,0
|
| 269 |
+
UNOV.US,D,20201124,000000,28.21,28.215,28.2,28.2,2397,0
|
| 270 |
+
UNOV.US,D,20201125,000000,28.2,28.2,28.1381,28.2,1703,0
|
| 271 |
+
UNOV.US,D,20201127,000000,28.3,28.3,28.1313,28.1313,389,0
|
| 272 |
+
UNOV.US,D,20201130,000000,28.149,28.1708,28.0766,28.1708,3390,0
|
| 273 |
+
UNOV.US,D,20201201,000000,28.27,28.27,28.175,28.25,17471,0
|
| 274 |
+
UNOV.US,D,20201202,000000,28.24,28.303,28.1908,28.27,10118,0
|
| 275 |
+
UNOV.US,D,20201203,000000,28.26,28.26,28.225,28.225,1504,0
|
| 276 |
+
UNOV.US,D,20201204,000000,28.29,28.3125,28.17,28.3125,6090,0
|
| 277 |
+
UNOV.US,D,20201207,000000,28.3,28.32,28.25,28.2906,2909,0
|
| 278 |
+
UNOV.US,D,20201208,000000,28.3,28.3,28.205,28.2301,2848,0
|
| 279 |
+
UNOV.US,D,20201209,000000,28.12,28.35,28.12,28.25,5095,0
|
| 280 |
+
UNOV.US,D,20201210,000000,28.27,28.31,28.17,28.2716,6340,0
|
| 281 |
+
UNOV.US,D,20201211,000000,28.26,28.26,28.15,28.18,12656,0
|
| 282 |
+
UNOV.US,D,20201214,000000,28.161,28.161,28.1137,28.161,37,0
|
| 283 |
+
UNOV.US,D,20201215,000000,28.1561,28.28,28.1561,28.25,1767,0
|
| 284 |
+
UNOV.US,D,20201216,000000,28.28,28.28,28.27,28.28,1263,0
|
| 285 |
+
UNOV.US,D,20201217,000000,28.35,28.35,28.3101,28.3101,2726,0
|
| 286 |
+
UNOV.US,D,20201218,000000,28.42,28.42,28.16,28.238,664,0
|
| 287 |
+
UNOV.US,D,20201221,000000,28.09,28.27,28.09,28.24,1909,0
|
| 288 |
+
UNOV.US,D,20201222,000000,28.2598,28.2598,28.22,28.22,288,0
|
| 289 |
+
UNOV.US,D,20201223,000000,28.29,28.32,28.2393,28.2393,498,0
|
| 290 |
+
UNOV.US,D,20201224,000000,28.36,28.36,28.145,28.145,300,0
|
| 291 |
+
UNOV.US,D,20201228,000000,28.28,28.28,28.235,28.235,2650,0
|
| 292 |
+
UNOV.US,D,20201229,000000,28.25,28.29,28.25,28.29,440,0
|
| 293 |
+
UNOV.US,D,20201230,000000,28.3343,28.3343,28.3343,28.3343,36,0
|
| 294 |
+
UNOV.US,D,20201231,000000,28.13,28.29,28.13,28.29,6500,0
|
| 295 |
+
UNOV.US,D,20210104,000000,28.27,28.28,28.1243,28.17,1223,0
|
| 296 |
+
UNOV.US,D,20210105,000000,28.2853,28.2853,28.2853,28.2853,4,0
|
| 297 |
+
UNOV.US,D,20210106,000000,28.31,28.3432,28.31,28.3432,129,0
|
| 298 |
+
UNOV.US,D,20210107,000000,28.48,28.49,28.3901,28.4396,4079,0
|
| 299 |
+
UNOV.US,D,20210108,000000,28.4145,28.45,28.4145,28.45,320,0
|
| 300 |
+
UNOV.US,D,20210111,000000,28.37,28.37,28.298,28.298,460,0
|
| 301 |
+
UNOV.US,D,20210112,000000,28.4289,28.4289,28.4289,28.4289,13,0
|
| 302 |
+
UNOV.US,D,20210113,000000,28.45,28.45,28.41,28.4449,206,0
|
| 303 |
+
UNOV.US,D,20210114,000000,28.37,28.41,28.36,28.4,1484,0
|
| 304 |
+
UNOV.US,D,20210115,000000,28.365,28.365,28.3301,28.365,641,0
|
| 305 |
+
UNOV.US,D,20210119,000000,28.34,28.47,28.29,28.47,7459,0
|
| 306 |
+
UNOV.US,D,20210120,000000,28.52,28.53,28.48,28.52,1559,0
|
| 307 |
+
UNOV.US,D,20210121,000000,28.4101,28.412,28.32,28.32,5334,0
|
| 308 |
+
UNOV.US,D,20210122,000000,28.45,28.49,28.45,28.45,535,0
|
| 309 |
+
UNOV.US,D,20210125,000000,28.39,28.39,28.39,28.39,1,0
|
| 310 |
+
UNOV.US,D,20210126,000000,28.4013,28.4013,28.4013,28.4013,99,0
|
| 311 |
+
UNOV.US,D,20210127,000000,28.34,28.34,28.2043,28.2043,375,0
|
| 312 |
+
UNOV.US,D,20210128,000000,28.05,28.39,28.05,28.23,2842,0
|
| 313 |
+
UNOV.US,D,20210129,000000,28.22,28.22,28.1282,28.1282,1831,0
|
| 314 |
+
UNOV.US,D,20210201,000000,28.23,28.235,28.2,28.235,1995,0
|
| 315 |
+
UNOV.US,D,20210202,000000,28.38,28.414,28.307,28.307,1493,0
|
| 316 |
+
UNOV.US,D,20210203,000000,28.35,28.4298,28.35,28.4298,1185,0
|
| 317 |
+
UNOV.US,D,20210204,000000,28.43,28.485,28.4079,28.4079,2859,0
|
| 318 |
+
UNOV.US,D,20210205,000000,28.4372,28.47,28.4372,28.46,360,0
|
| 319 |
+
UNOV.US,D,20210208,000000,28.4413,28.4413,28.41,28.43,3552,0
|
| 320 |
+
UNOV.US,D,20210209,000000,28.48,28.485,28.48,28.485,1090,0
|
| 321 |
+
UNOV.US,D,20210210,000000,28.42,28.42,28.38,28.4106,670,0
|
| 322 |
+
UNOV.US,D,20210211,000000,28.4392,28.45,28.4392,28.4412,321,0
|
| 323 |
+
UNOV.US,D,20210212,000000,28.46,28.4711,28.4201,28.46,8662,0
|
| 324 |
+
UNOV.US,D,20210216,000000,28.5116,28.515,28.5116,28.515,266,0
|
| 325 |
+
UNOV.US,D,20210217,000000,28.46,28.46,28.46,28.46,35,0
|
| 326 |
+
UNOV.US,D,20210218,000000,28.46,28.46,28.4,28.42,591,0
|
| 327 |
+
UNOV.US,D,20210219,000000,28.44,28.44,28.36,28.38,1714,0
|
| 328 |
+
UNOV.US,D,20210222,000000,28.4,28.4,28.36,28.365,21102,0
|
| 329 |
+
UNOV.US,D,20210223,000000,28.35,28.43,28.35,28.43,34599,0
|
| 330 |
+
UNOV.US,D,20210224,000000,28.41,28.4451,28.41,28.4451,3172,0
|
| 331 |
+
UNOV.US,D,20210225,000000,28.32,28.36,28.31,28.32,15715,0
|
| 332 |
+
UNOV.US,D,20210226,000000,28.29,28.4147,28.25,28.4147,2004,0
|
| 333 |
+
UNOV.US,D,20210301,000000,28.46,28.4983,28.46,28.4983,1453,0
|
| 334 |
+
UNOV.US,D,20210302,000000,28.4747,28.4747,28.4747,28.4747,34,0
|
| 335 |
+
UNOV.US,D,20210303,000000,28.39,28.39,28.3283,28.3283,414,0
|
| 336 |
+
UNOV.US,D,20210304,000000,28.2708,28.312,28.2708,28.312,1164,0
|
| 337 |
+
UNOV.US,D,20210305,000000,28.37,28.48,28.37,28.4608,2096,0
|
| 338 |
+
UNOV.US,D,20210308,000000,28.4361,28.4361,28.4361,28.4361,20,0
|
| 339 |
+
UNOV.US,D,20210309,000000,28.5473,28.5473,28.47,28.4848,101033,0
|
| 340 |
+
UNOV.US,D,20210310,000000,28.48,28.48,28.48,28.48,197,0
|
| 341 |
+
UNOV.US,D,20210311,000000,28.565,28.565,28.565,28.565,73,0
|
| 342 |
+
UNOV.US,D,20210312,000000,28.51,28.5323,28.51,28.5323,300,0
|
| 343 |
+
UNOV.US,D,20210315,000000,28.55,28.5902,28.55,28.5654,1060,0
|
| 344 |
+
UNOV.US,D,20210316,000000,28.62,28.62,28.62,28.62,20,0
|
| 345 |
+
UNOV.US,D,20210317,000000,28.6252,28.6252,28.6252,28.6252,20,0
|
| 346 |
+
UNOV.US,D,20210318,000000,28.6,28.6751,28.6,28.6751,2664,0
|
| 347 |
+
UNOV.US,D,20210319,000000,28.54,28.5882,28.54,28.5551,2123,0
|
| 348 |
+
UNOV.US,D,20210322,000000,28.604,28.6202,28.59,28.6202,716,0
|
| 349 |
+
UNOV.US,D,20210323,000000,28.74,28.74,28.63,28.69,2586,0
|
| 350 |
+
UNOV.US,D,20210324,000000,28.74,28.74,28.6362,28.6362,325,0
|
| 351 |
+
UNOV.US,D,20210325,000000,28.645,28.645,28.645,28.645,2,0
|
| 352 |
+
UNOV.US,D,20210326,000000,28.65,28.7,28.65,28.7,177,0
|
| 353 |
+
UNOV.US,D,20210329,000000,28.7,28.74,28.68,28.705,2804,0
|
| 354 |
+
UNOV.US,D,20210330,000000,28.7,28.7,28.7,28.7,2,0
|
| 355 |
+
UNOV.US,D,20210331,000000,28.71,28.71,28.7098,28.7098,300,0
|
| 356 |
+
UNOV.US,D,20210401,000000,28.74,28.8,28.72,28.73,11185,0
|
| 357 |
+
UNOV.US,D,20210405,000000,29.09,29.09,28.82,28.82,1032,0
|
| 358 |
+
UNOV.US,D,20210406,000000,28.865,28.865,28.865,28.865,3,0
|
| 359 |
+
UNOV.US,D,20210407,000000,28.93,28.9605,28.88,28.9605,2473,0
|
| 360 |
+
UNOV.US,D,20210408,000000,28.9,28.9,28.9,28.9,88,0
|
| 361 |
+
UNOV.US,D,20210409,000000,28.8949,28.915,28.8949,28.915,1100,0
|
| 362 |
+
UNOV.US,D,20210412,000000,29.14,29.14,28.86,28.89,1240,0
|
| 363 |
+
UNOV.US,D,20210413,000000,28.91,28.92,28.91,28.92,1247,0
|
| 364 |
+
UNOV.US,D,20210414,000000,28.9155,28.93,28.9155,28.93,1943,0
|
| 365 |
+
UNOV.US,D,20210415,000000,28.97,28.97,28.97,28.97,50,0
|
| 366 |
+
UNOV.US,D,20210416,000000,28.965,28.965,28.965,28.965,5,0
|
| 367 |
+
UNOV.US,D,20210419,000000,28.99,29.0013,28.985,28.985,1358,0
|
| 368 |
+
UNOV.US,D,20210420,000000,28.99,28.99,28.781,28.8149,17002,0
|
| 369 |
+
UNOV.US,D,20210421,000000,28.905,28.905,28.905,28.905,3,0
|
| 370 |
+
UNOV.US,D,20210422,000000,28.875,28.875,28.875,28.875,6,0
|
| 371 |
+
UNOV.US,D,20210423,000000,28.945,28.945,28.945,28.945,2,0
|
| 372 |
+
UNOV.US,D,20210426,000000,28.93,28.9592,28.92,28.95,836,0
|
| 373 |
+
UNOV.US,D,20210427,000000,29,29,28.97,28.97,184,0
|
| 374 |
+
UNOV.US,D,20210428,000000,28.97,28.97,28.97,28.97,89,0
|
| 375 |
+
UNOV.US,D,20210429,000000,28.9575,28.98,28.9575,28.98,1004,0
|
| 376 |
+
UNOV.US,D,20210430,000000,28.92,28.9402,28.88,28.88,1169,0
|
| 377 |
+
UNOV.US,D,20210503,000000,28.92,28.92,28.915,28.915,1379,0
|
| 378 |
+
UNOV.US,D,20210504,000000,28.85,28.902,28.85,28.8801,3182,0
|
| 379 |
+
UNOV.US,D,20210505,000000,28.94,28.94,28.94,28.94,75,0
|
| 380 |
+
UNOV.US,D,20210506,000000,28.93,28.93,28.93,28.93,2,0
|
| 381 |
+
UNOV.US,D,20210507,000000,28.96,28.98,28.935,28.935,5001,0
|
| 382 |
+
UNOV.US,D,20210510,000000,28.93,28.93,28.915,28.915,744,0
|
| 383 |
+
UNOV.US,D,20210511,000000,28.9102,28.9102,28.9102,28.9102,1,0
|
| 384 |
+
UNOV.US,D,20210512,000000,28.8127,28.8127,28.8127,28.8127,489,0
|
| 385 |
+
UNOV.US,D,20210513,000000,28.8311,28.8339,28.81,28.81,910,0
|
| 386 |
+
UNOV.US,D,20210514,000000,28.87,29.05,28.83,29.035,1800,0
|
| 387 |
+
UNOV.US,D,20210517,000000,28.905,28.905,28.905,28.905,1,0
|
| 388 |
+
UNOV.US,D,20210518,000000,28.8848,28.8848,28.8848,28.8848,102,0
|
| 389 |
+
UNOV.US,D,20210519,000000,28.79,28.8902,28.79,28.8902,794,0
|
| 390 |
+
UNOV.US,D,20210520,000000,28.9558,28.9558,28.8999,28.8999,3453,0
|
| 391 |
+
UNOV.US,D,20210521,000000,28.91,28.91,28.91,28.91,33,0
|
| 392 |
+
UNOV.US,D,20210524,000000,28.9724,28.9724,28.9724,28.9724,1,0
|
| 393 |
+
UNOV.US,D,20210525,000000,28.965,28.965,28.965,28.965,1,0
|
| 394 |
+
UNOV.US,D,20210526,000000,29,29.0097,28.985,28.985,916,0
|
| 395 |
+
UNOV.US,D,20210527,000000,29.025,29.025,29.025,29.025,1,0
|
| 396 |
+
UNOV.US,D,20210528,000000,29.3,29.3,29.005,29.005,2349,0
|
| 397 |
+
UNOV.US,D,20210601,000000,29.0114,29.0114,29.0114,29.0114,1,0
|
| 398 |
+
UNOV.US,D,20210602,000000,29.02,29.02,29.02,29.02,30,0
|
| 399 |
+
UNOV.US,D,20210603,000000,29.015,29.015,29.015,29.015,11,0
|
| 400 |
+
UNOV.US,D,20210604,000000,29.035,29.035,29.035,29.035,2,0
|
| 401 |
+
UNOV.US,D,20210607,000000,29.0591,29.0591,29.045,29.045,1096,0
|
| 402 |
+
UNOV.US,D,20210608,000000,29.0632,29.0632,29.04,29.04,349,0
|
| 403 |
+
UNOV.US,D,20210609,000000,29.0201,29.115,29.0108,29.115,2167,0
|
| 404 |
+
UNOV.US,D,20210610,000000,29.1041,29.1041,29.04,29.06,2889,0
|
| 405 |
+
UNOV.US,D,20210611,000000,29.05,29.145,29.05,29.145,2593,0
|
| 406 |
+
UNOV.US,D,20210614,000000,29.1504,29.1504,29.1504,29.1504,6,0
|
| 407 |
+
UNOV.US,D,20210615,000000,29.16,29.16,29.145,29.145,5000,0
|
| 408 |
+
UNOV.US,D,20210616,000000,29.11,29.1402,29.11,29.1402,1114,0
|
| 409 |
+
UNOV.US,D,20210617,000000,29.11,29.15,29.11,29.15,3049,0
|
| 410 |
+
UNOV.US,D,20210618,000000,29.11,29.11,29.0526,29.0526,775,0
|
| 411 |
+
UNOV.US,D,20210621,000000,29.0542,29.14,29.054,29.125,1684,0
|
| 412 |
+
UNOV.US,D,20210622,000000,29.08,29.08,29.08,29.08,1,0
|
| 413 |
+
UNOV.US,D,20210623,000000,29.11,29.11,29.09,29.09,278,0
|
| 414 |
+
UNOV.US,D,20210624,000000,28.99,29.1116,28.99,29.1116,492,0
|
| 415 |
+
UNOV.US,D,20210625,000000,29.09,29.1747,29.09,29.1747,11130,0
|
| 416 |
+
UNOV.US,D,20210628,000000,29.155,29.155,29.155,29.155,1,0
|
| 417 |
+
UNOV.US,D,20210629,000000,29.12,29.155,29.12,29.155,314,0
|
| 418 |
+
UNOV.US,D,20210630,000000,29.1304,29.15,29.1304,29.15,1080,0
|
| 419 |
+
UNOV.US,D,20210701,000000,29.3,29.3,29.1,29.14,1908,0
|
| 420 |
+
UNOV.US,D,20210702,000000,29.17,29.17,29.17,29.17,277,0
|
| 421 |
+
UNOV.US,D,20210706,000000,29.165,29.165,29.165,29.165,2,0
|
| 422 |
+
UNOV.US,D,20210707,000000,29.13,29.16,29.13,29.16,3449,0
|
| 423 |
+
UNOV.US,D,20210708,000000,29.1001,29.1001,29.1001,29.1001,1,0
|
| 424 |
+
UNOV.US,D,20210709,000000,29.16,29.16,29.16,29.16,1,0
|
| 425 |
+
UNOV.US,D,20210712,000000,29.165,29.165,29.165,29.165,1,0
|
| 426 |
+
UNOV.US,D,20210713,000000,29.15,29.17,29.15,29.17,316,0
|
| 427 |
+
UNOV.US,D,20210714,000000,29.12,29.12,29.12,29.12,302,0
|
| 428 |
+
UNOV.US,D,20210715,000000,29.155,29.155,29.155,29.155,1,0
|
| 429 |
+
UNOV.US,D,20210716,000000,29.1525,29.1525,29.1525,29.1525,57,0
|
| 430 |
+
UNOV.US,D,20210719,000000,29.11,29.11,29.1,29.105,5294,0
|
| 431 |
+
UNOV.US,D,20210720,000000,29.135,29.135,29.135,29.135,2,0
|
| 432 |
+
UNOV.US,D,20210721,000000,29.135,29.135,29.135,29.135,43,0
|
| 433 |
+
UNOV.US,D,20210722,000000,29.17,29.25,29.1301,29.249,3754,0
|
| 434 |
+
UNOV.US,D,20210723,000000,29.07,29.2265,29.07,29.1751,1572,0
|
| 435 |
+
UNOV.US,D,20210726,000000,29.03,29.19,29.0001,29.17,4600,0
|
| 436 |
+
UNOV.US,D,20210727,000000,29.13,29.145,29.13,29.145,262,0
|
| 437 |
+
UNOV.US,D,20210728,000000,29,29.18,29,29.18,1012,0
|
| 438 |
+
UNOV.US,D,20210729,000000,29.33,29.33,29.14,29.17,5896,0
|
| 439 |
+
UNOV.US,D,20210730,000000,29.215,29.215,29.145,29.145,623,0
|
| 440 |
+
UNOV.US,D,20210802,000000,29.2,29.207,29.14,29.16,5764,0
|
| 441 |
+
UNOV.US,D,20210803,000000,29.225,29.225,29.18,29.22,640,0
|
| 442 |
+
UNOV.US,D,20210804,000000,29.205,29.205,29.205,29.205,1,0
|
| 443 |
+
UNOV.US,D,20210805,000000,29.2316,29.2316,29.17,29.17,2627,0
|
| 444 |
+
UNOV.US,D,20210806,000000,29.14,29.225,29.13,29.225,1045,0
|
| 445 |
+
UNOV.US,D,20210809,000000,29.22,29.22,29.22,29.22,8,0
|
| 446 |
+
UNOV.US,D,20210810,000000,29.2197,29.2197,29.2197,29.2197,26,0
|
| 447 |
+
UNOV.US,D,20210811,000000,29.237,29.237,29.18,29.2102,4053,0
|
| 448 |
+
UNOV.US,D,20210812,000000,29.185,29.265,29.185,29.265,344,0
|
| 449 |
+
UNOV.US,D,20210813,000000,29.23,29.23,29.23,29.23,61,0
|
| 450 |
+
UNOV.US,D,20210816,000000,29.29,29.295,29.29,29.295,687,0
|
| 451 |
+
UNOV.US,D,20210817,000000,29.207,29.235,29.207,29.235,737,0
|
| 452 |
+
UNOV.US,D,20210818,000000,29.07,29.23,29.07,29.23,13126,0
|
| 453 |
+
UNOV.US,D,20210819,000000,29.235,29.26,29.23,29.23,301,0
|
| 454 |
+
UNOV.US,D,20210820,000000,29.23,29.23,29.23,29.23,1,0
|
| 455 |
+
UNOV.US,D,20210823,000000,29.2648,29.2648,29.2648,29.2648,1,0
|
| 456 |
+
UNOV.US,D,20210824,000000,29.245,29.25,29.245,29.25,257,0
|
| 457 |
+
UNOV.US,D,20210825,000000,29.25,29.25,29.25,29.25,1,0
|
| 458 |
+
UNOV.US,D,20210826,000000,29.2108,29.25,29.2108,29.25,1243,0
|
| 459 |
+
UNOV.US,D,20210827,000000,29.22,29.2599,29.19,29.21,26289,0
|
| 460 |
+
UNOV.US,D,20210830,000000,29.2,29.22,29.2,29.21,2241,0
|
| 461 |
+
UNOV.US,D,20210831,000000,29.25,29.25,29.25,29.25,1,0
|
| 462 |
+
UNOV.US,D,20210901,000000,29.25,29.25,29.25,29.25,22,0
|
| 463 |
+
UNOV.US,D,20210902,000000,29.15,29.21,29.15,29.21,622,0
|
| 464 |
+
UNOV.US,D,20210903,000000,29.255,29.255,29.255,29.255,1,0
|
| 465 |
+
UNOV.US,D,20210907,000000,29.21,29.21,29.21,29.21,304,0
|
| 466 |
+
UNOV.US,D,20210908,000000,29.21,29.25,29.21,29.25,3889,0
|
| 467 |
+
UNOV.US,D,20210909,000000,29.2622,29.2622,29.25,29.255,2334,0
|
| 468 |
+
UNOV.US,D,20210910,000000,29.255,29.255,29.255,29.255,1,0
|
| 469 |
+
UNOV.US,D,20210913,000000,29.24,29.24,29.24,29.24,1,0
|
| 470 |
+
UNOV.US,D,20210914,000000,29.25,29.25,29.25,29.25,191,0
|
| 471 |
+
UNOV.US,D,20210915,000000,29.255,29.255,29.255,29.255,1,0
|
| 472 |
+
UNOV.US,D,20210916,000000,29.25,29.25,29.25,29.25,2,0
|
| 473 |
+
UNOV.US,D,20210917,000000,29.21,29.21,29.2052,29.2052,201,0
|
| 474 |
+
UNOV.US,D,20210920,000000,29.245,29.245,29.245,29.245,113,0
|
| 475 |
+
UNOV.US,D,20210921,000000,29.3,29.3,29.2,29.245,5688,0
|
| 476 |
+
UNOV.US,D,20210922,000000,29.22,29.22,29.22,29.22,2,0
|
| 477 |
+
UNOV.US,D,20210923,000000,29.24,29.26,29.24,29.26,2250,0
|
| 478 |
+
UNOV.US,D,20210924,000000,29.26,29.26,29.26,29.26,1,0
|
| 479 |
+
UNOV.US,D,20210927,000000,29.249,29.249,29.249,29.249,1,0
|
| 480 |
+
UNOV.US,D,20210928,000000,29.2101,29.25,29.21,29.25,401,0
|
| 481 |
+
UNOV.US,D,20210929,000000,29.255,29.255,29.255,29.255,1,0
|
| 482 |
+
UNOV.US,D,20210930,000000,29.23,29.23,29.23,29.23,1,0
|
| 483 |
+
UNOV.US,D,20211001,000000,29.265,29.265,29.265,29.265,1,0
|
| 484 |
+
UNOV.US,D,20211004,000000,29.22,29.26,29.21,29.2501,1380,0
|
| 485 |
+
UNOV.US,D,20211005,000000,29.25,29.26,29.24,29.2561,1092,0
|
| 486 |
+
UNOV.US,D,20211006,000000,29.29,29.29,29.265,29.265,109,0
|
| 487 |
+
UNOV.US,D,20211007,000000,29.23,29.2973,29.22,29.2601,1894,0
|
| 488 |
+
UNOV.US,D,20211008,000000,29.2399,29.24,29.22,29.24,932,0
|
| 489 |
+
UNOV.US,D,20211011,000000,29.2601,29.2601,29.2601,29.2601,1,0
|
| 490 |
+
UNOV.US,D,20211012,000000,29.2784,29.2784,29.2784,29.2784,1,0
|
| 491 |
+
UNOV.US,D,20211013,000000,29.25,29.285,29.25,29.285,12772,0
|
| 492 |
+
UNOV.US,D,20211014,000000,29.2759,29.2759,29.2584,29.2584,179,0
|
| 493 |
+
UNOV.US,D,20211015,000000,29.23,29.2403,29.23,29.2403,301,0
|
| 494 |
+
UNOV.US,D,20211018,000000,29.24,29.29,29.24,29.2598,1452,0
|
| 495 |
+
UNOV.US,D,20211019,000000,29.29,29.29,29.24,29.265,6740,0
|
| 496 |
+
UNOV.US,D,20211020,000000,29.24,29.29,29.24,29.265,7900,0
|
| 497 |
+
UNOV.US,D,20211021,000000,29.29,29.29,29.265,29.265,1584,0
|
| 498 |
+
UNOV.US,D,20211022,000000,29.265,29.265,29.265,29.265,1,0
|
| 499 |
+
UNOV.US,D,20211025,000000,29.29,29.29,29.265,29.265,15705,0
|
| 500 |
+
UNOV.US,D,20211026,000000,29.2899,29.33,29.28,29.33,7539,0
|
| 501 |
+
UNOV.US,D,20211027,000000,29.2942,29.33,29.2942,29.32,5477,0
|
| 502 |
+
UNOV.US,D,20211028,000000,29.26,29.34,29.26,29.33,14093,0
|
| 503 |
+
UNOV.US,D,20211029,000000,29.29,29.3399,29.29,29.31,190519,0
|
| 504 |
+
UNOV.US,D,20211101,000000,29.35,29.35,29.263,29.32,149225,0
|
| 505 |
+
UNOV.US,D,20211102,000000,29.34,29.37,29.315,29.35,50258,0
|
| 506 |
+
UNOV.US,D,20211103,000000,29.36,29.43,29.3345,29.42,44456,0
|
| 507 |
+
UNOV.US,D,20211104,000000,29.47,29.47,29.3602,29.3602,41207,0
|
| 508 |
+
UNOV.US,D,20211105,000000,29.51,29.53,29.45,29.45,39374,0
|
| 509 |
+
UNOV.US,D,20211108,000000,29.5,29.5,29.4201,29.4548,15819,0
|
| 510 |
+
UNOV.US,D,20211109,000000,29.39,29.45,29.37,29.39,22191,0
|
| 511 |
+
UNOV.US,D,20211110,000000,29.38,29.44,29.3301,29.3699,319750,0
|
| 512 |
+
UNOV.US,D,20211111,000000,29.39,29.43,29.32,29.3747,19494,0
|
| 513 |
+
UNOV.US,D,20211112,000000,29.39,29.46,29.3693,29.42,2020,0
|
| 514 |
+
UNOV.US,D,20211115,000000,29.4188,29.47,29.3801,29.44,12850,0
|
| 515 |
+
UNOV.US,D,20211116,000000,29.45,29.5,29.45,29.5,16180,0
|
| 516 |
+
UNOV.US,D,20211117,000000,29.4477,29.46,29.4041,29.425,5342,0
|
| 517 |
+
UNOV.US,D,20211118,000000,29.49,29.49,29.38,29.455,12291,0
|
| 518 |
+
UNOV.US,D,20211119,000000,29.46,29.48,29.4001,29.4397,5249,0
|
| 519 |
+
UNOV.US,D,20211122,000000,29.41,29.52,29.41,29.44,52480,0
|
| 520 |
+
UNOV.US,D,20211123,000000,29.43,29.43,29.35,29.36,8861,0
|
| 521 |
+
UNOV.US,D,20211124,000000,29.39,29.47,29.37,29.44,41337,0
|
| 522 |
+
UNOV.US,D,20211126,000000,29.33,29.33,29.22,29.245,9891,0
|
| 523 |
+
UNOV.US,D,20211129,000000,29.36,29.36,29.31,29.3546,2496,0
|
| 524 |
+
UNOV.US,D,20211130,000000,29.25,29.3499,29.13,29.1369,27138,0
|
| 525 |
+
UNOV.US,D,20211201,000000,29.1827,29.25,29.0299,29.0299,5039,0
|
| 526 |
+
UNOV.US,D,20211202,000000,29.145,29.145,29.1255,29.1255,330,0
|
| 527 |
+
UNOV.US,D,20211203,000000,29.069,29.1,28.92,28.9968,9871,0
|
| 528 |
+
UNOV.US,D,20211206,000000,29.2099,29.2099,29.145,29.145,817,0
|
| 529 |
+
UNOV.US,D,20211207,000000,29.28,29.41,29.28,29.375,21456,0
|
| 530 |
+
UNOV.US,D,20211208,000000,29.37,29.43,29.37,29.405,1663,0
|
| 531 |
+
UNOV.US,D,20211209,000000,30.08,30.08,29.3774,29.3895,3762,0
|
| 532 |
+
UNOV.US,D,20211210,000000,29.37,29.4999,29.36,29.4775,6443,0
|
| 533 |
+
UNOV.US,D,20211213,000000,29.33,29.385,29.33,29.37,1577,0
|
| 534 |
+
UNOV.US,D,20211214,000000,29.25,29.3,29.24,29.275,6425,0
|
| 535 |
+
UNOV.US,D,20211215,000000,29.29,29.44,29.29,29.436,4198,0
|
| 536 |
+
UNOV.US,D,20211216,000000,29.425,29.425,29.37,29.3775,2902,0
|
| 537 |
+
UNOV.US,D,20211217,000000,29.23,29.34,29.2,29.2644,905,0
|
| 538 |
+
UNOV.US,D,20211220,000000,29.03,29.1649,29.03,29.1649,6684,0
|
| 539 |
+
UNOV.US,D,20211221,000000,29.23,29.325,29.22,29.325,1012,0
|
| 540 |
+
UNOV.US,D,20211222,000000,29.375,29.4339,29.33,29.4339,2512,0
|
| 541 |
+
UNOV.US,D,20211223,000000,29.09,29.45,29.09,29.43,2200,0
|
| 542 |
+
UNOV.US,D,20211227,000000,29.494,29.59,29.494,29.5589,1906,0
|
| 543 |
+
UNOV.US,D,20211228,000000,29.545,29.55,29.51,29.55,2710,0
|
| 544 |
+
UNOV.US,D,20211229,000000,29.54,29.595,29.54,29.595,1496,0
|
| 545 |
+
UNOV.US,D,20211230,000000,29.5517,29.57,29.55,29.57,3696,0
|
| 546 |
+
UNOV.US,D,20211231,000000,29.5,29.55,29.5,29.55,392,0
|
| 547 |
+
UNOV.US,D,20220103,000000,29.51,29.5891,29.51,29.58,3047,0
|
| 548 |
+
UNOV.US,D,20220104,000000,29.59,29.59,29.54,29.5801,1389,0
|
| 549 |
+
UNOV.US,D,20220105,000000,29.53,29.5601,29.4446,29.4457,1865,0
|
| 550 |
+
UNOV.US,D,20220106,000000,29.4267,29.51,29.4223,29.4223,1546,0
|
| 551 |
+
UNOV.US,D,20220107,000000,29.425,29.46,29.4113,29.4113,1585,0
|
| 552 |
+
UNOV.US,D,20220110,000000,29.2399,29.44,29.2399,29.44,7842,0
|
| 553 |
+
UNOV.US,D,20220111,000000,29.4,29.5,29.4,29.4914,4316,0
|
| 554 |
+
UNOV.US,D,20220112,000000,29.535,29.57,29.48,29.54,29357,0
|
| 555 |
+
UNOV.US,D,20220113,000000,29.49,29.49,29.4,29.4175,21338,0
|
| 556 |
+
UNOV.US,D,20220114,000000,29.36,29.41,29.31,29.405,2829,0
|
| 557 |
+
UNOV.US,D,20220118,000000,29.22,29.27,29.17,29.2261,14518,0
|
| 558 |
+
UNOV.US,D,20220119,000000,29.26,29.299,29.1661,29.19,3183,0
|
| 559 |
+
UNOV.US,D,20220120,000000,29.2986,29.2986,29.0201,29.0308,7735,0
|
| 560 |
+
UNOV.US,D,20220121,000000,29.02,29.02,28.7812,28.7812,4202,0
|
| 561 |
+
UNOV.US,D,20220124,000000,29.87,29.87,28.43,28.7765,30316,0
|
| 562 |
+
UNOV.US,D,20220125,000000,28.5556,28.7631,28.5556,28.6451,8686,0
|
| 563 |
+
UNOV.US,D,20220126,000000,28.94,28.94,28.6663,28.6663,8793,0
|
| 564 |
+
UNOV.US,D,20220127,000000,28.85,28.85,28.57,28.6148,1246,0
|
| 565 |
+
UNOV.US,D,20220128,000000,28.58,28.91,28.58,28.91,9521,0
|
| 566 |
+
UNOV.US,D,20220131,000000,28.77,29.0594,28.77,29.0594,519,0
|
| 567 |
+
UNOV.US,D,20220201,000000,29.03,29.1448,29.03,29.1448,1791,0
|
| 568 |
+
UNOV.US,D,20220202,000000,29.167,29.26,29.167,29.26,6614,0
|
| 569 |
+
UNOV.US,D,20220203,000000,29.15,29.17,28.99,28.99,6361,0
|
| 570 |
+
UNOV.US,D,20220204,000000,28.87,29.0333,28.87,29.0333,3476,0
|
| 571 |
+
UNOV.US,D,20220207,000000,29.01,29.055,28.987,28.987,2826,0
|
| 572 |
+
UNOV.US,D,20220208,000000,29.02,29.102,29.02,29.102,136,0
|
| 573 |
+
UNOV.US,D,20220209,000000,29.1702,29.235,29.1702,29.2305,1106,0
|
| 574 |
+
UNOV.US,D,20220210,000000,29.24,29.24,29.03,29.0524,242278,0
|
| 575 |
+
UNOV.US,D,20220211,000000,29.035,29.035,28.8,28.8,12357,0
|
| 576 |
+
UNOV.US,D,20220214,000000,28.89,28.89,28.78,28.8187,1354,0
|
| 577 |
+
UNOV.US,D,20220215,000000,28.95,28.985,28.945,28.982,2150,0
|
| 578 |
+
UNOV.US,D,20220216,000000,28.91,29.04,28.91,29.0375,1504,0
|
| 579 |
+
UNOV.US,D,20220217,000000,28.919,28.919,28.7501,28.81,1620,0
|
| 580 |
+
UNOV.US,D,20220218,000000,28.7605,28.7605,28.67,28.73,12101,0
|
| 581 |
+
UNOV.US,D,20220222,000000,28.7,28.7,28.539,28.5439,1958,0
|
| 582 |
+
UNOV.US,D,20220223,000000,28.71,28.71,28.3308,28.34,2830,0
|
| 583 |
+
UNOV.US,D,20220224,000000,28.225,28.487,28.18,28.487,5836,0
|
| 584 |
+
UNOV.US,D,20220225,000000,28.61,28.78,28.61,28.7352,6752,0
|
| 585 |
+
UNOV.US,D,20220228,000000,28.67,28.735,28.5801,28.7253,25313,0
|
| 586 |
+
UNOV.US,D,20220301,000000,28.61,28.645,28.51,28.5574,11900,0
|
| 587 |
+
UNOV.US,D,20220302,000000,28.77,28.7805,28.7,28.7805,12261,0
|
| 588 |
+
UNOV.US,D,20220303,000000,28.7808,28.8,28.709,28.709,4688,0
|
| 589 |
+
UNOV.US,D,20220304,000000,28.59,28.62,28.53,28.62,26359,0
|
| 590 |
+
UNOV.US,D,20220307,000000,28.449,28.47,28.332,28.335,36797,0
|
| 591 |
+
UNOV.US,D,20220308,000000,28.3,28.45,28.24,28.25,27457,0
|
| 592 |
+
UNOV.US,D,20220309,000000,28.46,28.52,28.44,28.4769,5354,0
|
| 593 |
+
UNOV.US,D,20220310,000000,28.305,28.44,28.305,28.44,2950,0
|
| 594 |
+
UNOV.US,D,20220311,000000,28.4786,28.4786,28.2937,28.2937,1550,0
|
| 595 |
+
UNOV.US,D,20220314,000000,28.29,28.3,28.19,28.198,4097,0
|
| 596 |
+
UNOV.US,D,20220315,000000,28.15,28.455,28.15,28.4443,2941,0
|
| 597 |
+
UNOV.US,D,20220316,000000,28.53,28.678,28.53,28.678,3875,0
|
| 598 |
+
UNOV.US,D,20220317,000000,28.6573,28.87,28.6573,28.8453,1260,0
|
| 599 |
+
UNOV.US,D,20220318,000000,28.86,28.9893,28.79,28.9893,9277,0
|
| 600 |
+
UNOV.US,D,20220321,000000,28.9,28.945,28.8604,28.945,3789,0
|
| 601 |
+
UNOV.US,D,20220322,000000,29.075,29.1,29.0161,29.0701,10764,0
|
| 602 |
+
UNOV.US,D,20220323,000000,28.9,29.02,28.9,28.96,5975,0
|
| 603 |
+
UNOV.US,D,20220324,000000,29.01,29.13,28.98,29.0966,7600,0
|
| 604 |
+
UNOV.US,D,20220325,000000,29.0827,29.15,29.0827,29.1374,1918,0
|
| 605 |
+
UNOV.US,D,20220328,000000,29.21,29.23,29.2004,29.2073,2133,0
|
| 606 |
+
UNOV.US,D,20220329,000000,29.3008,29.332,29.3008,29.332,1666,0
|
| 607 |
+
UNOV.US,D,20220330,000000,29.28,29.339,29.28,29.2918,3890,0
|
| 608 |
+
UNOV.US,D,20220331,000000,29.33,29.33,29.14,29.14,10048,0
|
| 609 |
+
UNOV.US,D,20220401,000000,29.07,29.1288,29.0697,29.1288,2249,0
|
| 610 |
+
UNOV.US,D,20220404,000000,29.19,29.25,29.19,29.25,1819,0
|
| 611 |
+
UNOV.US,D,20220405,000000,29.25,29.3,29.145,29.145,2012,0
|
| 612 |
+
UNOV.US,D,20220406,000000,28.965,29.035,28.965,29.035,2609,0
|
| 613 |
+
UNOV.US,D,20220407,000000,29.07,29.15,28.93,29.1059,13090,0
|
| 614 |
+
UNOV.US,D,20220408,000000,29.029,29.08,28.99,29.05,2470,0
|
| 615 |
+
UNOV.US,D,20220411,000000,28.9227,28.9227,28.87,28.87,2404,0
|
| 616 |
+
UNOV.US,D,20220412,000000,28.92,28.969,28.74,28.85,4317,0
|
| 617 |
+
UNOV.US,D,20220413,000000,28.8014,28.92,28.8014,28.92,3834,0
|
| 618 |
+
UNOV.US,D,20220414,000000,28.84,28.875,28.815,28.815,1412,0
|
| 619 |
+
UNOV.US,D,20220418,000000,28.73,28.79,28.7,28.7401,3921,0
|
| 620 |
+
UNOV.US,D,20220419,000000,28.88,29.03,28.85,28.995,34248,0
|
| 621 |
+
UNOV.US,D,20220420,000000,29.08,29.08,28.9501,29.0046,24779,0
|
| 622 |
+
UNOV.US,D,20220421,000000,28.95,28.9601,28.75,28.7656,7491,0
|
| 623 |
+
UNOV.US,D,20220422,000000,28.6,28.62,28.49,28.49,6176,0
|
| 624 |
+
UNOV.US,D,20220425,000000,28.39,28.525,28.32,28.525,1565,0
|
| 625 |
+
UNOV.US,D,20220426,000000,28.37,28.37,28.2344,28.2344,2841,0
|
| 626 |
+
UNOV.US,D,20220427,000000,28.33,28.35,28.195,28.2299,3557,0
|
| 627 |
+
UNOV.US,D,20220428,000000,28.43,28.5,28.43,28.4583,2659,0
|
| 628 |
+
UNOV.US,D,20220429,000000,28.315,28.41,28.0374,28.0374,4952,0
|
| 629 |
+
UNOV.US,D,20220502,000000,27.95,28.11,27.91,28.0917,26527,0
|
| 630 |
+
UNOV.US,D,20220503,000000,28.18,28.19,28.07,28.0702,6587,0
|
| 631 |
+
UNOV.US,D,20220504,000000,28.12,28.4483,28.09,28.4483,7082,0
|
| 632 |
+
UNOV.US,D,20220505,000000,28.1348,28.14,27.97,28.0477,2806,0
|
| 633 |
+
UNOV.US,D,20220506,000000,27.8881,28.11,27.8881,28.08,15649,0
|
| 634 |
+
UNOV.US,D,20220509,000000,27.93,27.93,27.7,27.735,9407,0
|
| 635 |
+
UNOV.US,D,20220510,000000,27.92,27.92,27.6713,27.76,9239,0
|
| 636 |
+
UNOV.US,D,20220511,000000,27.67,27.84,27.62,27.63,12732,0
|
| 637 |
+
UNOV.US,D,20220512,000000,27.6,27.63,27.4497,27.62,9249,0
|
| 638 |
+
UNOV.US,D,20220513,000000,27.8,27.83,27.72,27.79,26248,0
|
| 639 |
+
UNOV.US,D,20220516,000000,27.79,27.87,27.731,27.7466,26406,0
|
| 640 |
+
UNOV.US,D,20220517,000000,27.87,27.98,27.82,27.98,5439,0
|
| 641 |
+
UNOV.US,D,20220518,000000,27.7401,27.7401,27.5401,27.5689,5828,0
|
| 642 |
+
UNOV.US,D,20220519,000000,27.58,27.585,27.491,27.565,8965,0
|
| 643 |
+
UNOV.US,D,20220520,000000,27.545,27.55,27.34,27.55,15002,0
|
| 644 |
+
UNOV.US,D,20220523,000000,27.57,27.72,27.57,27.68,3154,0
|
| 645 |
+
UNOV.US,D,20220524,000000,27.63,27.67,27.52,27.6,1628,0
|
| 646 |
+
UNOV.US,D,20220525,000000,27.6136,27.77,27.6136,27.7097,35169,0
|
| 647 |
+
UNOV.US,D,20220526,000000,27.78,27.94,27.78,27.905,6611,0
|
| 648 |
+
UNOV.US,D,20220527,000000,27.9508,28.088,27.9508,28.088,5116,0
|
| 649 |
+
UNOV.US,D,20220531,000000,28.06,28.1,28.0313,28.0512,7891,0
|
| 650 |
+
UNOV.US,D,20220601,000000,28.0393,28.06,28.0005,28.0005,17194,0
|
| 651 |
+
UNOV.US,D,20220602,000000,27.85,28.1157,27.85,28.1157,5430,0
|
| 652 |
+
UNOV.US,D,20220603,000000,27.92,28.01,27.91,27.9761,4273,0
|
| 653 |
+
UNOV.US,D,20220606,000000,27.97,28.02,27.97,28.0011,1670,0
|
| 654 |
+
UNOV.US,D,20220607,000000,27.97,28.1,27.97,28.1,1891,0
|
| 655 |
+
UNOV.US,D,20220608,000000,27.9701,28.04,27.9612,27.9788,2439,0
|
| 656 |
+
UNOV.US,D,20220609,000000,27.97,27.979,27.7687,27.7687,3043,0
|
| 657 |
+
UNOV.US,D,20220610,000000,27.5193,27.579,27.51,27.5383,7961,0
|
| 658 |
+
UNOV.US,D,20220613,000000,27.68,27.68,27.266,27.266,5848,0
|
| 659 |
+
UNOV.US,D,20220614,000000,27.3,27.43,27.19,27.29,31972,0
|
| 660 |
+
UNOV.US,D,20220615,000000,27.3001,27.4,27.29,27.3802,4032,0
|
| 661 |
+
UNOV.US,D,20220616,000000,27.24,27.24,27.1451,27.2,31608,0
|
| 662 |
+
UNOV.US,D,20220617,000000,27.2209,27.2499,27.1801,27.2038,24897,0
|
| 663 |
+
UNOV.US,D,20220621,000000,27.2779,27.35,27.25,27.3082,10024,0
|
| 664 |
+
UNOV.US,D,20220622,000000,27.31,27.3348,27.3076,27.33,1975,0
|
| 665 |
+
UNOV.US,D,20220623,000000,27.32,27.39,27.2801,27.355,4526,0
|
| 666 |
+
UNOV.US,D,20220624,000000,27.445,27.55,27.445,27.5202,8448,0
|
| 667 |
+
UNOV.US,D,20220627,000000,27.52,27.54,27.47,27.505,5828,0
|
| 668 |
+
UNOV.US,D,20220628,000000,27.4301,27.4301,27.36,27.395,18998,0
|
| 669 |
+
UNOV.US,D,20220629,000000,27.386,27.43,27.3634,27.397,4868,0
|
| 670 |
+
UNOV.US,D,20220630,000000,27.39,27.39,27.32,27.3445,2987,0
|
| 671 |
+
UNOV.US,D,20220701,000000,27.35,27.39,27.32,27.39,22122,0
|
| 672 |
+
UNOV.US,D,20220705,000000,27.2979,27.3903,27.2979,27.3903,1490,0
|
| 673 |
+
UNOV.US,D,20220706,000000,27.3831,27.459,27.3831,27.4125,1318,0
|
| 674 |
+
UNOV.US,D,20220707,000000,27.465,27.52,27.465,27.4886,3168,0
|
| 675 |
+
UNOV.US,D,20220708,000000,27.46,27.485,27.4535,27.485,1795,0
|
| 676 |
+
UNOV.US,D,20220711,000000,27.4,27.47,27.3898,27.3898,173227,0
|
| 677 |
+
UNOV.US,D,20220712,000000,27.4499,27.4499,27.3799,27.3799,904,0
|
| 678 |
+
UNOV.US,D,20220713,000000,27.3377,27.41,27.3377,27.3798,4825,0
|
| 679 |
+
UNOV.US,D,20220714,000000,27.31,27.4,27.2901,27.36,1967,0
|
| 680 |
+
UNOV.US,D,20220715,000000,27.44,27.47,27.4101,27.45,3791,0
|
| 681 |
+
UNOV.US,D,20220718,000000,27.44,27.49,27.37,27.405,25138,0
|
| 682 |
+
UNOV.US,D,20220719,000000,27.51,27.58,27.45,27.5502,35974,0
|
| 683 |
+
UNOV.US,D,20220720,000000,27.5899,27.5899,27.54,27.5533,5204,0
|
| 684 |
+
UNOV.US,D,20220721,000000,27.5501,27.65,27.55,27.6198,10626,0
|
| 685 |
+
UNOV.US,D,20220722,000000,27.625,27.625,27.58,27.62,20228,0
|
| 686 |
+
UNOV.US,D,20220725,000000,27.5801,27.62,27.55,27.61,10586,0
|
| 687 |
+
UNOV.US,D,20220726,000000,27.6,27.6,27.5202,27.5202,4426,0
|
| 688 |
+
UNOV.US,D,20220727,000000,27.6,27.68,27.6,27.6486,3575,0
|
| 689 |
+
UNOV.US,D,20220728,000000,27.69,27.76,27.69,27.7152,3800,0
|
| 690 |
+
UNOV.US,D,20220729,000000,27.799,27.88,27.7899,27.8207,12883,0
|
| 691 |
+
UNOV.US,D,20220801,000000,27.81,27.88,27.75,27.8031,11431,0
|
| 692 |
+
UNOV.US,D,20220802,000000,27.76,27.825,27.73,27.73,10593,0
|
| 693 |
+
UNOV.US,D,20220803,000000,27.86,27.94,27.825,27.9099,69558,0
|
| 694 |
+
UNOV.US,D,20220804,000000,27.8666,27.9,27.865,27.865,4072,0
|
| 695 |
+
UNOV.US,D,20220805,000000,27.8,27.86,27.8,27.8301,4253,0
|
| 696 |
+
UNOV.US,D,20220808,000000,27.96,27.96,27.81,27.81,2771,0
|
| 697 |
+
UNOV.US,D,20220809,000000,27.81,27.819,27.7701,27.7901,2345,0
|
| 698 |
+
UNOV.US,D,20220810,000000,27.95,27.97,27.913,27.9448,1284,0
|
| 699 |
+
UNOV.US,D,20220811,000000,27.96,28.05,27.91,27.9277,50469,0
|
| 700 |
+
UNOV.US,D,20220812,000000,27.936,28.083,27.936,28.083,1537,0
|
| 701 |
+
UNOV.US,D,20220815,000000,28.14,28.21,28.11,28.1642,14345,0
|
| 702 |
+
UNOV.US,D,20220816,000000,28.134,28.22,28.12,28.1904,5213,0
|
| 703 |
+
UNOV.US,D,20220817,000000,28.13,28.169,28.09,28.16,6521,0
|
| 704 |
+
UNOV.US,D,20220818,000000,28.06,28.16,28.06,28.1053,5507,0
|
| 705 |
+
UNOV.US,D,20220819,000000,27.9969,28,27.9699,27.9699,1353,0
|
| 706 |
+
UNOV.US,D,20220822,000000,27.855,27.855,27.79,27.8018,3046,0
|
| 707 |
+
UNOV.US,D,20220823,000000,27.83,27.84,27.75,27.8,2897,0
|
| 708 |
+
UNOV.US,D,20220824,000000,27.7899,27.82,27.765,27.7767,8334,0
|
| 709 |
+
UNOV.US,D,20220825,000000,27.8,27.89,27.8,27.8698,1196,0
|
| 710 |
+
UNOV.US,D,20220826,000000,27.71,27.85,27.63,27.65,3221,0
|
| 711 |
+
UNOV.US,D,20220829,000000,27.6,27.68,27.581,27.6427,10168,0
|
| 712 |
+
UNOV.US,D,20220830,000000,27.69,27.7,27.5589,27.5826,19497,0
|
| 713 |
+
UNOV.US,D,20220831,000000,27.5501,27.6,27.52,27.59,30362,0
|
| 714 |
+
UNOV.US,D,20220901,000000,27.518,27.6,27.518,27.6,14053,0
|
| 715 |
+
UNOV.US,D,20220902,000000,27.6,27.6,27.54,27.54,954,0
|
| 716 |
+
UNOV.US,D,20220906,000000,27.57,27.58,27.5217,27.5404,4897,0
|
| 717 |
+
UNOV.US,D,20220907,000000,27.5565,27.62,27.5565,27.606,1702,0
|
| 718 |
+
UNOV.US,D,20220908,000000,27.5889,27.63,27.5889,27.61,3402,0
|
| 719 |
+
UNOV.US,D,20220909,000000,27.62,27.69,27.62,27.66,5602,0
|
| 720 |
+
UNOV.US,D,20220912,000000,27.71,27.73,27.6999,27.6999,3135,0
|
| 721 |
+
UNOV.US,D,20220913,000000,27.64,27.64,27.5343,27.59,7068,0
|
| 722 |
+
UNOV.US,D,20220914,000000,27.535,27.59,27.53,27.5597,13981,0
|
| 723 |
+
UNOV.US,D,20220915,000000,27.545,27.59,27.5305,27.58,17084,0
|
| 724 |
+
UNOV.US,D,20220916,000000,27.5,27.54,27.49,27.54,1399,0
|
| 725 |
+
UNOV.US,D,20220919,000000,27.52,27.59,27.51,27.59,3836,0
|
| 726 |
+
UNOV.US,D,20220920,000000,27.569,27.57,27.5201,27.53,6817,0
|
| 727 |
+
UNOV.US,D,20220921,000000,27.526,27.58,27.502,27.56,2869,0
|
| 728 |
+
UNOV.US,D,20220922,000000,27.51,27.56,27.47,27.56,36985,0
|
| 729 |
+
UNOV.US,D,20220923,000000,27.4779,27.5,27.4728,27.5,3251,0
|
| 730 |
+
UNOV.US,D,20220926,000000,27.539,27.54,27.46,27.48,20228,0
|
| 731 |
+
UNOV.US,D,20220927,000000,27.502,27.54,27.4711,27.5017,10050,0
|
| 732 |
+
UNOV.US,D,20220928,000000,27.48,27.56,27.474,27.56,5592,0
|
| 733 |
+
UNOV.US,D,20220929,000000,27.529,27.55,27.47,27.525,27616,0
|
| 734 |
+
UNOV.US,D,20220930,000000,27.4977,27.55,27.49,27.53,38708,0
|
| 735 |
+
UNOV.US,D,20221003,000000,27.5,27.55,27.461,27.52,4371,0
|
| 736 |
+
UNOV.US,D,20221004,000000,27.5789,27.5789,27.52,27.52,3743,0
|
| 737 |
+
UNOV.US,D,20221005,000000,27.44,27.59,27.44,27.52,309124,0
|
| 738 |
+
UNOV.US,D,20221006,000000,27.53,27.58,27.5114,27.55,3050,0
|
| 739 |
+
UNOV.US,D,20221007,000000,27.43,27.57,27.43,27.53,877,0
|
| 740 |
+
UNOV.US,D,20221010,000000,27.55,27.59,27.5417,27.59,1267,0
|
| 741 |
+
UNOV.US,D,20221011,000000,27.54,27.54,27.54,27.54,184,0
|
| 742 |
+
UNOV.US,D,20221012,000000,27.545,27.55,27.522,27.55,5410,0
|
| 743 |
+
UNOV.US,D,20221013,000000,27.5735,27.5735,27.56,27.56,1480,0
|
| 744 |
+
UNOV.US,D,20221014,000000,27.58,27.6099,27.55,27.57,6527,0
|
| 745 |
+
UNOV.US,D,20221017,000000,27.5659,27.5752,27.5659,27.5752,1231,0
|
| 746 |
+
UNOV.US,D,20221018,000000,27.58,27.606,27.5409,27.5828,9922,0
|
| 747 |
+
UNOV.US,D,20221019,000000,27.61,27.61,27.58,27.58,2265,0
|
| 748 |
+
UNOV.US,D,20221020,000000,27.56,27.6,27.5401,27.59,1795,0
|
| 749 |
+
UNOV.US,D,20221021,000000,27.585,27.585,27.56,27.56,21254,0
|
| 750 |
+
UNOV.US,D,20221024,000000,27.29,27.64,27.29,27.61,10525,0
|
| 751 |
+
UNOV.US,D,20221025,000000,27.595,27.62,27.5786,27.62,4945,0
|
| 752 |
+
UNOV.US,D,20221026,000000,27.56,27.61,27.5444,27.59,14404,0
|
| 753 |
+
UNOV.US,D,20221027,000000,27.59,27.61,27.59,27.59,1358,0
|
| 754 |
+
UNOV.US,D,20221028,000000,27.64,27.65,27.5707,27.595,34691,0
|
| 755 |
+
UNOV.US,D,20221031,000000,27.56,27.64,27.5501,27.6101,288120,0
|
| 756 |
+
UNOV.US,D,20221101,000000,27.56,27.68,27.5,27.55,535554,0
|
| 757 |
+
UNOV.US,D,20221102,000000,27.48,27.71,27.21,27.25,170197,0
|
| 758 |
+
UNOV.US,D,20221103,000000,27.06,27.17,26.99,27.06,99555,0
|
| 759 |
+
UNOV.US,D,20221104,000000,27.36,27.36,27.0401,27.26,45291,0
|
| 760 |
+
UNOV.US,D,20221107,000000,27.34,27.42,27.2039,27.4,99527,0
|
| 761 |
+
UNOV.US,D,20221108,000000,27.44,27.53,27.31,27.45,60281,0
|
| 762 |
+
UNOV.US,D,20221109,000000,27.41,27.43,27.15,27.21,86815,0
|
| 763 |
+
UNOV.US,D,20221110,000000,27.63,27.86,27.63,27.86,38469,0
|
| 764 |
+
UNOV.US,D,20221111,000000,27.85,28.0199,27.84,28.0199,325389,0
|
| 765 |
+
UNOV.US,D,20221114,000000,27.949,28.05,27.91,27.91,30974,0
|
| 766 |
+
UNOV.US,D,20221115,000000,28.09,28.1,27.96,28.01,51455,0
|
| 767 |
+
UNOV.US,D,20221116,000000,27.9,27.96,27.9,27.92,37054,0
|
| 768 |
+
UNOV.US,D,20221117,000000,27.79,27.9,27.79,27.9,14803,0
|
| 769 |
+
UNOV.US,D,20221118,000000,28.02,28.02,27.87,27.9416,30601,0
|
| 770 |
+
UNOV.US,D,20221121,000000,27.9299,27.97,27.88,27.934,12625,0
|
| 771 |
+
UNOV.US,D,20221122,000000,27.955,28.0985,27.955,28.0985,29573,0
|
| 772 |
+
UNOV.US,D,20221123,000000,28.17,28.21,28.08,28.19,9398,0
|
| 773 |
+
UNOV.US,D,20221125,000000,28.145,28.21,28.145,28.18,4091,0
|
| 774 |
+
UNOV.US,D,20221128,000000,28.085,28.11,27.94,27.9903,18828,0
|
| 775 |
+
UNOV.US,D,20221129,000000,28.06,28.06,27.935,27.9831,14313,0
|
| 776 |
+
UNOV.US,D,20221130,000000,27.966,28.38,27.9238,28.38,98756,0
|
| 777 |
+
UNOV.US,D,20221201,000000,28.41,28.41,28.3501,28.3805,6559,0
|
| 778 |
+
UNOV.US,D,20221202,000000,28.27,28.42,28.25,28.34,31646,0
|
| 779 |
+
UNOV.US,D,20221205,000000,28.26,28.29,28.11,28.1532,15093,0
|
| 780 |
+
UNOV.US,D,20221206,000000,28.07,28.08,27.95,27.9826,9532,0
|
| 781 |
+
UNOV.US,D,20221207,000000,28,28,27.96,27.9638,946,0
|
| 782 |
+
UNOV.US,D,20221208,000000,28.04,28.1,28.03,28.0536,4317,0
|
| 783 |
+
UNOV.US,D,20221209,000000,28.07,28.13,28.01,28.01,8535,0
|
| 784 |
+
UNOV.US,D,20221212,000000,28.01,28.1331,28.002,28.1331,2661,0
|
| 785 |
+
UNOV.US,D,20221213,000000,28.48,28.49,28.2,28.2712,10954,0
|
| 786 |
+
UNOV.US,D,20221214,000000,28.3341,28.34,28.1301,28.2253,4514,0
|
| 787 |
+
UNOV.US,D,20221215,000000,28.07,28.07,27.81,27.8745,4754,0
|
| 788 |
+
UNOV.US,D,20221216,000000,27.66,27.7726,27.66,27.7726,10659,0
|
| 789 |
+
UNOV.US,D,20221219,000000,27.66,27.69,27.56,27.66,13552,0
|
| 790 |
+
UNOV.US,D,20221220,000000,27.64,27.67,27.63,27.6645,1903,0
|
| 791 |
+
UNOV.US,D,20221221,000000,27.779,27.87,27.779,27.8302,23151,0
|
| 792 |
+
UNOV.US,D,20221222,000000,27.61,27.6452,27.43,27.6452,4709,0
|
| 793 |
+
UNOV.US,D,20221223,000000,27.66,27.73,27.66,27.7192,2943,0
|
| 794 |
+
UNOV.US,D,20221227,000000,27.7,27.725,27.67,27.695,4718,0
|
| 795 |
+
UNOV.US,D,20221228,000000,27.65,27.66,27.5451,27.5451,6966,0
|
| 796 |
+
UNOV.US,D,20221229,000000,27.76,27.78,27.7421,27.77,5357,0
|
| 797 |
+
UNOV.US,D,20221230,000000,27.699,27.7102,27.6,27.7102,27693,0
|
| 798 |
+
UNOV.US,D,20230103,000000,27.68,27.71,27.57,27.6751,4753,0
|
| 799 |
+
UNOV.US,D,20230104,000000,27.73,27.79,27.69,27.7346,2471,0
|
| 800 |
+
UNOV.US,D,20230105,000000,27.65,27.65,27.57,27.6001,5472,0
|
| 801 |
+
UNOV.US,D,20230106,000000,27.69,27.969,27.69,27.9205,2665,0
|
| 802 |
+
UNOV.US,D,20230109,000000,28.06,28.06,27.9206,27.9206,962,0
|
| 803 |
+
UNOV.US,D,20230110,000000,27.865,28.0094,27.865,28.0094,2752,0
|
| 804 |
+
UNOV.US,D,20230111,000000,28.12,28.229,28.12,28.19,2901,0
|
| 805 |
+
UNOV.US,D,20230112,000000,28.25,28.2899,28.25,28.2562,351,0
|
| 806 |
+
UNOV.US,D,20230113,000000,28.2401,28.342,28.2401,28.342,337,0
|
| 807 |
+
UNOV.US,D,20230117,000000,28.3701,28.3701,28.33,28.33,3711,0
|
| 808 |
+
UNOV.US,D,20230118,000000,28.41,28.41,28.1564,28.1564,1358,0
|
| 809 |
+
UNOV.US,D,20230119,000000,28.09,28.09,28.05,28.057,6520,0
|
| 810 |
+
UNOV.US,D,20230120,000000,28.119,28.3035,28.119,28.3035,11147,0
|
| 811 |
+
UNOV.US,D,20230123,000000,28.38,28.55,28.38,28.4961,3768,0
|
| 812 |
+
UNOV.US,D,20230124,000000,28.44,28.4999,28.43,28.46,2754,0
|
| 813 |
+
UNOV.US,D,20230125,000000,28.37,28.48,28.37,28.48,942,0
|
| 814 |
+
UNOV.US,D,20230126,000000,28.59,28.6601,28.52,28.6601,11679,0
|
| 815 |
+
UNOV.US,D,20230127,000000,28.69,28.77,28.68,28.7353,1611,0
|
| 816 |
+
UNOV.US,D,20230130,000000,28.5901,28.62,28.5266,28.5266,1845,0
|
| 817 |
+
UNOV.US,D,20230131,000000,28.6,28.7484,28.6,28.7484,1809,0
|
| 818 |
+
UNOV.US,D,20230201,000000,28.73,28.91,28.67,28.91,1688,0
|
| 819 |
+
UNOV.US,D,20230202,000000,29.07,29.15,29.02,29.11,17310,0
|
| 820 |
+
UNOV.US,D,20230203,000000,29.05,29.06,28.94,28.94,1238,0
|
| 821 |
+
UNOV.US,D,20230206,000000,28.855,28.9,28.84,28.8613,1691,0
|
| 822 |
+
UNOV.US,D,20230207,000000,28.82,29.0593,28.82,29.0593,69962,0
|
| 823 |
+
UNOV.US,D,20230208,000000,29.01,29.01,28.8301,28.8799,2973,0
|
| 824 |
+
UNOV.US,D,20230209,000000,28.9,28.92,28.74,28.7523,193135,0
|
| 825 |
+
UNOV.US,D,20230210,000000,28.71,28.77,28.71,28.77,18874,0
|
| 826 |
+
UNOV.US,D,20230213,000000,28.8301,28.9242,28.8301,28.9242,3462,0
|
| 827 |
+
UNOV.US,D,20230214,000000,28.95,29.01,28.83,28.962,25386,0
|
| 828 |
+
UNOV.US,D,20230215,000000,28.8601,28.98,28.8601,28.975,21800,0
|
| 829 |
+
UNOV.US,D,20230216,000000,28.85,28.92,28.7881,28.7881,9880,0
|
| 830 |
+
UNOV.US,D,20230217,000000,28.7,28.7474,28.63,28.7474,27423,0
|
| 831 |
+
UNOV.US,D,20230221,000000,28.53,28.53,28.42,28.4507,10741,0
|
| 832 |
+
UNOV.US,D,20230222,000000,28.45,28.49,28.42,28.42,1863,0
|
| 833 |
+
UNOV.US,D,20230223,000000,28.48,28.54,28.38,28.5142,6948,0
|
| 834 |
+
UNOV.US,D,20230224,000000,28.285,28.37,28.27,28.321,33488,0
|
| 835 |
+
UNOV.US,D,20230227,000000,28.39,28.4399,28.3849,28.3849,6005,0
|
| 836 |
+
UNOV.US,D,20230228,000000,28.41,28.41,28.3827,28.3827,401,0
|
| 837 |
+
UNOV.US,D,20230301,000000,28.3,28.31,28.26,28.2619,1341,0
|
| 838 |
+
UNOV.US,D,20230302,000000,28.27,28.3948,28.27,28.3948,1360,0
|
| 839 |
+
UNOV.US,D,20230303,000000,28.5,28.639,28.5,28.639,217607,0
|
| 840 |
+
UNOV.US,D,20230306,000000,28.755,28.755,28.63,28.67,2265,0
|
| 841 |
+
UNOV.US,D,20230307,000000,28.62,28.62,28.39,28.395,4132,0
|
| 842 |
+
UNOV.US,D,20230308,000000,28.38,28.44,28.3501,28.4161,1332,0
|
| 843 |
+
UNOV.US,D,20230309,000000,28.43,28.43,28.12,28.1225,21105,0
|
| 844 |
+
UNOV.US,D,20230310,000000,28.04,28.08,27.8517,27.91,52297,0
|
| 845 |
+
UNOV.US,D,20230313,000000,27.72,28.07,27.72,27.9598,4488,0
|
| 846 |
+
UNOV.US,D,20230314,000000,28.2,28.21,28.0301,28.1836,3944,0
|
| 847 |
+
UNOV.US,D,20230315,000000,27.96,28.07,27.96,28.07,3539,0
|
| 848 |
+
UNOV.US,D,20230316,000000,28.07,28.3696,28.07,28.3696,1296,0
|
| 849 |
+
UNOV.US,D,20230317,000000,28.25,28.25,28.2293,28.2293,168,0
|
| 850 |
+
UNOV.US,D,20230320,000000,28.3,28.3811,28.2867,28.3811,4511,0
|
| 851 |
+
UNOV.US,D,20230321,000000,28.569,28.5892,28.5,28.5892,5821,0
|
| 852 |
+
UNOV.US,D,20230322,000000,28.649,28.649,28.359,28.359,2781,0
|
| 853 |
+
UNOV.US,D,20230323,000000,28.5501,28.5501,28.29,28.3831,4496,0
|
| 854 |
+
UNOV.US,D,20230324,000000,28.27,28.4475,28.27,28.4475,7905,0
|
| 855 |
+
UNOV.US,D,20230327,000000,28.4894,28.4894,28.4894,28.4894,167,0
|
| 856 |
+
UNOV.US,D,20230328,000000,28.43,28.48,28.38,28.4384,1652,0
|
| 857 |
+
UNOV.US,D,20230329,000000,28.61,28.6639,28.56,28.6639,4243,0
|
| 858 |
+
UNOV.US,D,20230330,000000,28.73,28.7359,28.67,28.7359,1756,0
|
| 859 |
+
UNOV.US,D,20230331,000000,28.865,28.9607,28.865,28.9607,610,0
|
| 860 |
+
UNOV.US,D,20230403,000000,29.01,29.0594,28.99,29.0594,5245,0
|
| 861 |
+
UNOV.US,D,20230404,000000,29.03,29.0301,28.94,28.977,3536,0
|
| 862 |
+
UNOV.US,D,20230405,000000,28.9141,28.9493,28.9,28.9493,13380,0
|
| 863 |
+
UNOV.US,D,20230406,000000,28.8903,29.0051,28.8903,29.0051,6430,0
|
| 864 |
+
UNOV.US,D,20230410,000000,28.91,29.005,28.9,29.005,5741,0
|
| 865 |
+
UNOV.US,D,20230411,000000,29,29.06,29,29.0302,3041,0
|
| 866 |
+
UNOV.US,D,20230412,000000,29.065,29.08,28.93,28.95,41999,0
|
| 867 |
+
UNOV.US,D,20230413,000000,29.091,29.17,29.091,29.17,1670,0
|
| 868 |
+
UNOV.US,D,20230414,000000,29.14,29.1441,29.08,29.1441,2186,0
|
| 869 |
+
UNOV.US,D,20230417,000000,29.13,29.1952,29.13,29.1952,708,0
|
| 870 |
+
UNOV.US,D,20230418,000000,29.19,29.239,29.19,29.239,589,0
|
| 871 |
+
UNOV.US,D,20230419,000000,29.25,29.25,29.2304,29.2304,507,0
|
| 872 |
+
UNOV.US,D,20230420,000000,29.02,29.21,29.02,29.1439,10955,0
|
| 873 |
+
UNOV.US,D,20230421,000000,29.175,29.1802,29.17,29.1802,1029,0
|
| 874 |
+
UNOV.US,D,20230424,000000,29.15,29.2036,29.15,29.2036,730,0
|
| 875 |
+
UNOV.US,D,20230425,000000,29.105,29.13,28.96,28.96,3189,0
|
| 876 |
+
UNOV.US,D,20230426,000000,28.97,29.01,28.83,28.874,6713,0
|
| 877 |
+
UNOV.US,D,20230427,000000,29,29.2025,29,29.2025,3635,0
|
| 878 |
+
UNOV.US,D,20230428,000000,29.13,29.34,29.13,29.34,4892,0
|
| 879 |
+
UNOV.US,D,20230501,000000,29.34,29.44,29.32,29.36,112834,0
|
| 880 |
+
UNOV.US,D,20230502,000000,29.13,29.171,29.08,29.171,1230,0
|
| 881 |
+
UNOV.US,D,20230503,000000,29.2,29.24,29.0625,29.0625,1382,0
|
| 882 |
+
UNOV.US,D,20230504,000000,28.93,28.94,28.91,28.9153,1807,0
|
| 883 |
+
UNOV.US,D,20230505,000000,29.1,29.21,29.1,29.21,17792,0
|
| 884 |
+
UNOV.US,D,20230508,000000,29.2114,29.2539,29.2101,29.2539,1645,0
|
| 885 |
+
UNOV.US,D,20230509,000000,29.1892,29.1892,29.1892,29.1892,117,0
|
| 886 |
+
UNOV.US,D,20230510,000000,29.2,29.29,29.19,29.28,3006,0
|
| 887 |
+
UNOV.US,D,20230511,000000,29.21,29.2395,29.21,29.2395,601,0
|
| 888 |
+
UNOV.US,D,20230512,000000,29.13,29.235,29.13,29.2141,4313,0
|
| 889 |
+
UNOV.US,D,20230515,000000,29.27,29.2774,29.26,29.2774,814,0
|
| 890 |
+
UNOV.US,D,20230516,000000,29.2184,29.2184,29.1941,29.1941,3054,0
|
| 891 |
+
UNOV.US,D,20230517,000000,29.28,29.3928,29.28,29.3928,1560,0
|
| 892 |
+
UNOV.US,D,20230518,000000,29.43,29.5739,29.43,29.5739,894,0
|
| 893 |
+
UNOV.US,D,20230519,000000,29.52,29.55,29.5,29.5389,2167,0
|
| 894 |
+
UNOV.US,D,20230522,000000,29.57,29.6,29.56,29.56,576,0
|
| 895 |
+
UNOV.US,D,20230523,000000,29.4929,29.515,29.3565,29.3565,1330,0
|
| 896 |
+
UNOV.US,D,20230524,000000,29.21,29.23,29.2,29.2192,2544,0
|
| 897 |
+
UNOV.US,D,20230525,000000,29.33,29.4,29.33,29.385,4132,0
|
| 898 |
+
UNOV.US,D,20230526,000000,29.45,29.635,29.45,29.6277,739,0
|
| 899 |
+
UNOV.US,D,20230530,000000,29.62,29.6211,29.62,29.6211,237,0
|
| 900 |
+
UNOV.US,D,20230531,000000,29.5,29.5324,29.5,29.5324,747,0
|
| 901 |
+
UNOV.US,D,20230601,000000,29.59,29.739,29.59,29.6882,7618,0
|
| 902 |
+
UNOV.US,D,20230602,000000,29.87,29.975,29.87,29.9696,7617,0
|
| 903 |
+
UNOV.US,D,20230605,000000,29.99,30.02,29.9408,29.9408,1218,0
|
| 904 |
+
UNOV.US,D,20230606,000000,29.9688,30.007,29.95,30.007,3596,0
|
| 905 |
+
UNOV.US,D,20230607,000000,29.94,29.94,29.93,29.9352,923,0
|
| 906 |
+
UNOV.US,D,20230608,000000,29.995,30.07,29.995,30.0684,22222,0
|
| 907 |
+
UNOV.US,D,20230609,000000,30.11,30.11,30.1062,30.1062,728,0
|
| 908 |
+
UNOV.US,D,20230612,000000,30.16,30.2411,30.16,30.2411,565,0
|
| 909 |
+
UNOV.US,D,20230613,000000,30.331,30.38,30.3101,30.32,5501,0
|
| 910 |
+
UNOV.US,D,20230614,000000,30.29,30.4298,30.285,30.36,10181,0
|
| 911 |
+
UNOV.US,D,20230615,000000,30.4115,30.5303,30.4115,30.5303,14411,0
|
| 912 |
+
UNOV.US,D,20230616,000000,30.565,30.565,30.4985,30.4985,1497,0
|
| 913 |
+
UNOV.US,D,20230620,000000,30.36,30.445,30.36,30.445,2147,0
|
| 914 |
+
UNOV.US,D,20230621,000000,30.41,30.455,30.37,30.3972,11183,0
|
| 915 |
+
UNOV.US,D,20230622,000000,30.4044,30.4449,30.4044,30.4449,925,0
|
| 916 |
+
UNOV.US,D,20230623,000000,30.3413,30.3565,30.3413,30.3565,456,0
|
| 917 |
+
UNOV.US,D,20230626,000000,30.3334,30.3799,30.3,30.3092,3205,0
|
| 918 |
+
UNOV.US,D,20230627,000000,30.4,30.51,30.3515,30.49,2430,0
|
| 919 |
+
UNOV.US,D,20230628,000000,30.495,30.51,30.43,30.4706,17077,0
|
| 920 |
+
UNOV.US,D,20230629,000000,30.48,30.55,30.48,30.5375,17744,0
|
| 921 |
+
UNOV.US,D,20230630,000000,30.69,30.78,30.69,30.76,6438,0
|
| 922 |
+
UNOV.US,D,20230703,000000,30.76,30.76,30.72,30.7539,14852,0
|
| 923 |
+
UNOV.US,D,20230705,000000,30.71,30.77,30.71,30.725,41117,0
|
| 924 |
+
UNOV.US,D,20230706,000000,30.52,30.63,30.49,30.6049,136148,0
|
| 925 |
+
UNOV.US,D,20230707,000000,30.63,30.69,30.6,30.6,1933,0
|
| 926 |
+
UNOV.US,D,20230710,000000,30.55,30.635,30.55,30.635,4954,0
|
| 927 |
+
UNOV.US,D,20230711,000000,30.69,30.75,30.68,30.723,10581,0
|
| 928 |
+
UNOV.US,D,20230712,000000,30.9,30.92,30.8409,30.89,2889,0
|
| 929 |
+
UNOV.US,D,20230713,000000,30.92,30.965,30.92,30.965,845,0
|
| 930 |
+
UNOV.US,D,20230714,000000,30.95,30.975,30.95,30.9596,5408,0
|
| 931 |
+
UNOV.US,D,20230717,000000,30.9827,31.01,30.9827,31.009,1761,0
|
| 932 |
+
UNOV.US,D,20230718,000000,31.04,31.07,31.04,31.07,28357,0
|
| 933 |
+
UNOV.US,D,20230719,000000,31.1209,31.1209,31.08,31.095,3207,0
|
| 934 |
+
UNOV.US,D,20230720,000000,31.0501,31.07,31,31.02,8681,0
|
| 935 |
+
UNOV.US,D,20230721,000000,31.05,31.0997,31.04,31.0697,1242,0
|
| 936 |
+
UNOV.US,D,20230724,000000,31.08,31.12,31.07,31.11,21414,0
|
| 937 |
+
UNOV.US,D,20230725,000000,31.1,31.17,31.1,31.1404,617,0
|
| 938 |
+
UNOV.US,D,20230726,000000,31.15,31.16,31.12,31.1511,2322,0
|
| 939 |
+
UNOV.US,D,20230727,000000,31.215,31.215,31.0685,31.0685,1583,0
|
| 940 |
+
UNOV.US,D,20230728,000000,31.14,31.22,31.14,31.195,4748,0
|
| 941 |
+
UNOV.US,D,20230731,000000,31.25,31.25,31.17,31.206,2695,0
|
| 942 |
+
UNOV.US,D,20230801,000000,31.166,31.1927,31.1301,31.1927,17745,0
|
| 943 |
+
UNOV.US,D,20230802,000000,31.071,31.071,30.9901,31.012,256,0
|
| 944 |
+
UNOV.US,D,20230803,000000,30.95,31.04,30.9401,30.982,3645,0
|
| 945 |
+
UNOV.US,D,20230804,000000,31.04,31.1099,30.88,30.89,15891,0
|
| 946 |
+
UNOV.US,D,20230807,000000,30.991,31.049,30.99,31.049,1652,0
|
| 947 |
+
UNOV.US,D,20230808,000000,30.88,31.0087,30.88,31.0087,3017,0
|
| 948 |
+
UNOV.US,D,20230809,000000,30.98,31.02,30.9,30.9257,3878,0
|
| 949 |
+
UNOV.US,D,20230810,000000,30.9008,30.9401,30.9008,30.9401,365,0
|
| 950 |
+
UNOV.US,D,20230811,000000,30.9443,30.9443,30.9443,30.9443,174,0
|
| 951 |
+
UNOV.US,D,20230814,000000,30.95,31.03,30.95,31.0145,67332,0
|
| 952 |
+
UNOV.US,D,20230815,000000,30.95,30.95,30.8449,30.8449,1246,0
|
| 953 |
+
UNOV.US,D,20230816,000000,30.8301,30.8301,30.71,30.71,25350,0
|
| 954 |
+
UNOV.US,D,20230817,000000,30.75,30.75,30.56,30.6029,2561,0
|
| 955 |
+
UNOV.US,D,20230818,000000,30.52,30.6,30.48,30.5934,4800,0
|
| 956 |
+
UNOV.US,D,20230821,000000,30.66,30.75,30.59,30.7389,588,0
|
| 957 |
+
UNOV.US,D,20230822,000000,30.8,30.8,30.67,30.6996,4303,0
|
| 958 |
+
UNOV.US,D,20230823,000000,30.8642,30.89,30.84,30.8838,1028,0
|
| 959 |
+
UNOV.US,D,20230824,000000,30.9,30.9,30.65,30.65,8267,0
|
| 960 |
+
UNOV.US,D,20230825,000000,30.74,30.808,30.62,30.808,4681,0
|
| 961 |
+
UNOV.US,D,20230828,000000,30.88,30.96,30.86,30.96,5286,0
|
| 962 |
+
UNOV.US,D,20230829,000000,30.94,31.1938,30.94,31.1908,3607,0
|
| 963 |
+
UNOV.US,D,20230830,000000,31.18,31.28,31.18,31.2694,2537,0
|
| 964 |
+
UNOV.US,D,20230831,000000,31.2731,31.32,31.2612,31.2612,2307,0
|
| 965 |
+
UNOV.US,D,20230901,000000,31.32,31.3574,31.24,31.328,5403,0
|
| 966 |
+
UNOV.US,D,20230905,000000,31.2595,31.2595,31.2595,31.2595,20,0
|
| 967 |
+
UNOV.US,D,20230906,000000,31.1599,31.1599,31.11,31.141,18229,0
|
| 968 |
+
UNOV.US,D,20230907,000000,31.0799,31.13,31.06,31.1141,1873,0
|
| 969 |
+
UNOV.US,D,20230908,000000,31.1301,31.1601,31.12,31.1601,1500,0
|
| 970 |
+
UNOV.US,D,20230911,000000,31.35,31.35,31.27,31.2916,692,0
|
| 971 |
+
UNOV.US,D,20230912,000000,31.21,31.21,31.21,31.21,1225,0
|
| 972 |
+
UNOV.US,D,20230913,000000,31.17,31.275,31.12,31.2296,11360,0
|
| 973 |
+
UNOV.US,D,20230914,000000,31.3,31.4114,31.3,31.4114,2825,0
|
| 974 |
+
UNOV.US,D,20230915,000000,31.27,31.3209,31.19,31.2,4346,0
|
| 975 |
+
UNOV.US,D,20230918,000000,31.21,31.2668,31.19,31.1992,6744,0
|
| 976 |
+
UNOV.US,D,20230919,000000,31.1,31.1718,31.0989,31.1633,3311,0
|
| 977 |
+
UNOV.US,D,20230920,000000,31.21,31.2367,30.9994,30.9994,13251,0
|
| 978 |
+
UNOV.US,D,20230921,000000,30.75,30.75,30.5813,30.5813,623,0
|
| 979 |
+
UNOV.US,D,20230922,000000,30.66,30.66,30.5,30.5094,32165,0
|
| 980 |
+
UNOV.US,D,20230925,000000,30.4101,30.6046,30.4101,30.6046,10728,0
|
| 981 |
+
UNOV.US,D,20230926,000000,30.32,30.321,30.18,30.2252,9994,0
|
| 982 |
+
UNOV.US,D,20230927,000000,30.31,30.31,30.13,30.2248,7635,0
|
| 983 |
+
UNOV.US,D,20230928,000000,30.42,30.4201,30.3922,30.3922,1335,0
|
| 984 |
+
UNOV.US,D,20230929,000000,30.54,30.54,30.28,30.3184,14256,0
|
| 985 |
+
UNOV.US,D,20231002,000000,30.3099,30.3099,30.13,30.3083,16583,0
|
| 986 |
+
UNOV.US,D,20231003,000000,30.25,30.25,29.87,29.9178,2640,0
|
| 987 |
+
UNOV.US,D,20231004,000000,29.93,30.1764,29.93,30.1764,7559,0
|
| 988 |
+
UNOV.US,D,20231005,000000,29.9799,30.17,29.965,30.1249,3471,0
|
| 989 |
+
UNOV.US,D,20231006,000000,30.06,30.4914,30.06,30.4914,193,0
|
| 990 |
+
UNOV.US,D,20231009,000000,30.44,30.65,30.44,30.6497,32309,0
|
| 991 |
+
UNOV.US,D,20231010,000000,30.705,30.95,30.705,30.8211,2098,0
|
| 992 |
+
UNOV.US,D,20231011,000000,30.9,30.9439,30.7201,30.9439,3877,0
|
| 993 |
+
UNOV.US,D,20231012,000000,30.92,31.01,30.685,30.7752,8202,0
|
| 994 |
+
UNOV.US,D,20231013,000000,30.78,30.78,30.6163,30.6163,347,0
|
| 995 |
+
UNOV.US,D,20231016,000000,30.74,30.9661,30.74,30.9661,443,0
|
| 996 |
+
UNOV.US,D,20231017,000000,30.998,30.998,30.83,30.925,4032,0
|
| 997 |
+
UNOV.US,D,20231018,000000,30.79,30.79,30.48,30.5331,3101,0
|
| 998 |
+
UNOV.US,D,20231019,000000,30.33,30.3482,30.2767,30.293,9429,0
|
| 999 |
+
UNOV.US,D,20231020,000000,30,30.08,29.9114,29.9114,6366,0
|
| 1000 |
+
UNOV.US,D,20231023,000000,29.7,30.08,29.7,29.8431,1564,0
|
| 1001 |
+
UNOV.US,D,20231024,000000,30.01,30.0825,30.01,30.0825,1441,0
|
| 1002 |
+
UNOV.US,D,20231025,000000,29.71,29.71,29.57,29.6295,8026,0
|
| 1003 |
+
UNOV.US,D,20231026,000000,29.37,29.37,29.22,29.2657,4921,0
|
| 1004 |
+
UNOV.US,D,20231027,000000,29.25,29.25,29.07,29.1034,1735,0
|
| 1005 |
+
UNOV.US,D,20231030,000000,29.32,29.5599,29.28,29.5005,9930,0
|
| 1006 |
+
UNOV.US,D,20231031,000000,29.59,29.7,29.37,29.6714,54314,0
|
| 1007 |
+
UNOV.US,D,20231101,000000,29.78,29.88,29.7188,29.8519,587320,0
|
| 1008 |
+
UNOV.US,D,20231102,000000,30.055,30.15,30.055,30.15,29512,0
|
| 1009 |
+
UNOV.US,D,20231103,000000,30.25,30.36,30.25,30.31,17631,0
|
| 1010 |
+
UNOV.US,D,20231106,000000,30.37,30.37,30.24,30.34,22019,0
|
| 1011 |
+
UNOV.US,D,20231107,000000,30.34,30.3802,30.315,30.3802,6005,0
|
| 1012 |
+
UNOV.US,D,20231108,000000,30.37,30.416,30.37,30.416,10598,0
|
| 1013 |
+
UNOV.US,D,20231109,000000,30.4,30.47,30.27,30.2751,14600,0
|
| 1014 |
+
UNOV.US,D,20231110,000000,30.38,30.4954,30.29,30.4954,8453,0
|
| 1015 |
+
UNOV.US,D,20231113,000000,30.46,30.529,30.4101,30.52,22526,0
|
| 1016 |
+
UNOV.US,D,20231114,000000,30.76,30.83,30.76,30.7747,27614,0
|
| 1017 |
+
UNOV.US,D,20231115,000000,30.79,30.86,30.77,30.82,13151,0
|
| 1018 |
+
UNOV.US,D,20231116,000000,30.769,30.8102,30.734,30.8102,11432,0
|
| 1019 |
+
UNOV.US,D,20231117,000000,30.79,30.87,30.79,30.87,34046,0
|
| 1020 |
+
UNOV.US,D,20231120,000000,30.9484,30.96,30.92,30.96,10483,0
|
| 1021 |
+
UNOV.US,D,20231121,000000,31.07,31.07,30.8801,30.96,93231,0
|
| 1022 |
+
UNOV.US,D,20231122,000000,31.06,31.06,30.9301,30.9699,2619,0
|
| 1023 |
+
UNOV.US,D,20231124,000000,31.05,31.05,30.965,30.968,2178,0
|
| 1024 |
+
UNOV.US,D,20231127,000000,30.9602,31,30.9548,30.9799,1107,0
|
| 1025 |
+
UNOV.US,D,20231128,000000,30.995,31.01,30.9635,30.99,9324,0
|
| 1026 |
+
UNOV.US,D,20231129,000000,31.09,31.09,30.95,30.99,1413,0
|
| 1027 |
+
UNOV.US,D,20231130,000000,30.9402,31.0327,30.94,31.0327,4139,0
|
| 1028 |
+
UNOV.US,D,20231201,000000,31.0283,31.16,31.0169,31.1299,12632,0
|
| 1029 |
+
UNOV.US,D,20231204,000000,30.9602,31.0598,30.9602,31.0598,8534,0
|
| 1030 |
+
UNOV.US,D,20231205,000000,31.04,31.0798,31.01,31.0506,2126,0
|
| 1031 |
+
UNOV.US,D,20231206,000000,31.1,31.1,31.0002,31.0002,20508,0
|
| 1032 |
+
UNOV.US,D,20231207,000000,31.0845,31.105,31.06,31.105,2441,0
|
| 1033 |
+
UNOV.US,D,20231208,000000,31.092,31.16,31.09,31.16,6508,0
|
| 1034 |
+
UNOV.US,D,20231211,000000,31.1773,31.195,31.16,31.17,13398,0
|
| 1035 |
+
UNOV.US,D,20231212,000000,31.2,31.2698,31.2,31.2698,10961,0
|
| 1036 |
+
UNOV.US,D,20231213,000000,31.289,31.4362,31.2606,31.4362,810,0
|
| 1037 |
+
UNOV.US,D,20231214,000000,31.58,31.58,31.45,31.4774,6691,0
|
| 1038 |
+
UNOV.US,D,20231215,000000,31.57,31.57,31.48,31.4924,4258,0
|
| 1039 |
+
UNOV.US,D,20231218,000000,31.5,31.5283,31.5,31.5283,1574,0
|
| 1040 |
+
UNOV.US,D,20231219,000000,31.555,31.58,31.53,31.5604,3766,0
|
| 1041 |
+
UNOV.US,D,20231220,000000,31.5647,31.58,31.4311,31.4311,2421,0
|
| 1042 |
+
UNOV.US,D,20231221,000000,31.47,31.5201,31.44,31.5201,3745,0
|
| 1043 |
+
UNOV.US,D,20231222,000000,31.54,31.5551,31.525,31.5551,2515,0
|
| 1044 |
+
UNOV.US,D,20231226,000000,31.62,31.62,31.605,31.605,659,0
|
| 1045 |
+
UNOV.US,D,20231227,000000,31.61,31.65,31.61,31.6348,990,0
|
| 1046 |
+
UNOV.US,D,20231228,000000,31.67,31.67,31.62,31.6452,818,0
|
| 1047 |
+
UNOV.US,D,20231229,000000,31.6,31.65,31.6,31.6383,4525,0
|
| 1048 |
+
UNOV.US,D,20240102,000000,31.5489,31.585,31.54,31.5787,1540,0
|
| 1049 |
+
UNOV.US,D,20240103,000000,31.47,31.54,31.45,31.4692,27351,0
|
| 1050 |
+
UNOV.US,D,20240104,000000,31.5,31.5,31.46,31.4656,11518,0
|
| 1051 |
+
UNOV.US,D,20240105,000000,31.5568,31.5568,31.49,31.5107,6142,0
|
| 1052 |
+
UNOV.US,D,20240108,000000,31.5672,31.6648,31.54,31.6648,4050,0
|
| 1053 |
+
UNOV.US,D,20240109,000000,31.67,31.67,31.6101,31.6614,8491,0
|
| 1054 |
+
UNOV.US,D,20240110,000000,31.69,31.74,31.65,31.73,6929,0
|
| 1055 |
+
UNOV.US,D,20240111,000000,31.65,31.729,31.65,31.729,6241,0
|
| 1056 |
+
UNOV.US,D,20240112,000000,31.75,31.79,31.75,31.7898,1580,0
|
| 1057 |
+
UNOV.US,D,20240116,000000,31.7799,31.7799,31.69,31.7288,4062,0
|
| 1058 |
+
UNOV.US,D,20240117,000000,31.6693,31.6693,31.6693,31.6693,311,0
|
| 1059 |
+
UNOV.US,D,20240118,000000,31.6972,31.7629,31.68,31.7629,1600,0
|
| 1060 |
+
UNOV.US,D,20240119,000000,31.79,31.9,31.79,31.893,6912,0
|
| 1061 |
+
UNOV.US,D,20240122,000000,31.9163,31.9341,31.9163,31.9341,717,0
|
| 1062 |
+
UNOV.US,D,20240123,000000,31.93,31.9789,31.92,31.9789,1545,0
|
| 1063 |
+
UNOV.US,D,20240124,000000,31.9988,32.01,31.9803,31.9803,1172,0
|
| 1064 |
+
UNOV.US,D,20240125,000000,31.98,32.018,31.98,32.018,4143,0
|
| 1065 |
+
UNOV.US,D,20240126,000000,32.01,32.0298,32.01,32.0298,1456,0
|
| 1066 |
+
UNOV.US,D,20240129,000000,32,32.08,32,32.0758,2463,0
|
| 1067 |
+
UNOV.US,D,20240130,000000,32.0616,32.08,32.05,32.075,4513,0
|
| 1068 |
+
UNOV.US,D,20240131,000000,32.03,32.03,31.93,31.9483,7483,0
|
| 1069 |
+
UNOV.US,D,20240201,000000,31.97,32.08,31.97,32.0569,14338,0
|
| 1070 |
+
UNOV.US,D,20240202,000000,32.04,32.15,32.04,32.1408,6979,0
|
| 1071 |
+
UNOV.US,D,20240205,000000,32.06,32.1216,32.06,32.1216,3563,0
|
| 1072 |
+
UNOV.US,D,20240206,000000,32.125,32.15,32.09,32.1499,2459,0
|
| 1073 |
+
UNOV.US,D,20240207,000000,32.215,32.2499,32.215,32.2154,1338,0
|
| 1074 |
+
UNOV.US,D,20240208,000000,32.2049,32.2109,32.18,32.2109,1041,0
|
| 1075 |
+
UNOV.US,D,20240209,000000,32.2,32.2598,32.2,32.2598,1438,0
|
| 1076 |
+
UNOV.US,D,20240212,000000,32.25,32.28,32.22,32.25,4569,0
|
| 1077 |
+
UNOV.US,D,20240213,000000,32.26,32.26,32.03,32.1052,8066,0
|
| 1078 |
+
UNOV.US,D,20240214,000000,32.17,32.187,32.17,32.187,1853,0
|
| 1079 |
+
UNOV.US,D,20240215,000000,32.21,32.25,32.2091,32.25,4317,0
|
| 1080 |
+
UNOV.US,D,20240216,000000,32.25,32.25,32.19,32.23,6235,0
|
| 1081 |
+
UNOV.US,D,20240220,000000,32.17,32.1879,32.15,32.1806,900,0
|
| 1082 |
+
UNOV.US,D,20240221,000000,32.15,32.1848,32.12,32.1848,39911,0
|
| 1083 |
+
UNOV.US,D,20240222,000000,32.27,32.35,32.27,32.33,38635,0
|
| 1084 |
+
UNOV.US,D,20240223,000000,32.38,32.38,32.35,32.3729,1605,0
|
| 1085 |
+
UNOV.US,D,20240226,000000,32.37,32.37,32.32,32.33,2552,0
|
| 1086 |
+
UNOV.US,D,20240227,000000,32.34,32.3777,32.34,32.3777,347,0
|
| 1087 |
+
UNOV.US,D,20240228,000000,32.37,32.3746,32.33,32.3629,12464,0
|
| 1088 |
+
UNOV.US,D,20240229,000000,32.395,32.4188,32.37,32.4188,2088,0
|
| 1089 |
+
UNOV.US,D,20240301,000000,32.465,32.499,32.42,32.4668,3859,0
|
| 1090 |
+
UNOV.US,D,20240304,000000,32.47,32.47,32.445,32.445,1785,0
|
| 1091 |
+
UNOV.US,D,20240305,000000,32.36,32.4,32.35,32.3737,2480,0
|
| 1092 |
+
UNOV.US,D,20240306,000000,32.43,32.4699,32.39,32.4295,2066,0
|
| 1093 |
+
UNOV.US,D,20240307,000000,32.46,32.48,32.445,32.455,8839,0
|
| 1094 |
+
UNOV.US,D,20240308,000000,32.48,32.52,32.43,32.4585,18311,0
|
| 1095 |
+
UNOV.US,D,20240311,000000,32.37,32.42,32.37,32.42,2908,0
|
| 1096 |
+
UNOV.US,D,20240312,000000,32.52,32.52,32.5,32.515,2481,0
|
| 1097 |
+
UNOV.US,D,20240313,000000,32.515,32.515,32.48,32.505,1543,0
|
| 1098 |
+
UNOV.US,D,20240314,000000,32.46,32.5184,32.46,32.4853,7213,0
|
| 1099 |
+
UNOV.US,D,20240315,000000,32.43,32.454,32.4101,32.454,2310,0
|
| 1100 |
+
UNOV.US,D,20240318,000000,32.5259,32.5393,32.49,32.508,3651,0
|
| 1101 |
+
UNOV.US,D,20240319,000000,32.52,32.5543,32.51,32.5498,1324,0
|
| 1102 |
+
UNOV.US,D,20240320,000000,32.56,32.6065,32.56,32.6065,2242,0
|
| 1103 |
+
UNOV.US,D,20240321,000000,32.62,32.635,32.611,32.635,876,0
|
| 1104 |
+
UNOV.US,D,20240322,000000,32.57,32.6795,32.57,32.6519,2101,0
|
| 1105 |
+
UNOV.US,D,20240325,000000,32.66,32.66,32.6339,32.6339,1176,0
|
| 1106 |
+
UNOV.US,D,20240326,000000,32.655,32.655,32.6,32.6316,4411,0
|
| 1107 |
+
UNOV.US,D,20240327,000000,32.621,32.666,32.621,32.64,115584,0
|
| 1108 |
+
UNOV.US,D,20240328,000000,32.671,32.72,32.67,32.6952,1434,0
|
| 1109 |
+
UNOV.US,D,20240401,000000,32.67,32.7127,32.66,32.7097,3840,0
|
| 1110 |
+
UNOV.US,D,20240402,000000,32.62,32.6248,32.605,32.6248,986,0
|
| 1111 |
+
UNOV.US,D,20240403,000000,32.55,32.6799,32.55,32.65,4327,0
|
| 1112 |
+
UNOV.US,D,20240404,000000,32.6971,32.7163,32.57,32.5802,2894,0
|
| 1113 |
+
UNOV.US,D,20240405,000000,32.63,32.635,32.63,32.635,563,0
|
| 1114 |
+
UNOV.US,D,20240408,000000,32.63,32.655,32.63,32.655,804,0
|
| 1115 |
+
UNOV.US,D,20240409,000000,32.63,32.6619,32.6,32.6619,4801,0
|
| 1116 |
+
UNOV.US,D,20240410,000000,32.6499,32.6499,32.605,32.605,586,0
|
| 1117 |
+
UNOV.US,D,20240411,000000,32.62,32.672,32.55,32.62,19078,0
|
| 1118 |
+
UNOV.US,D,20240412,000000,32.537,32.5518,32.5,32.5518,2467,0
|
| 1119 |
+
UNOV.US,D,20240415,000000,32.541,32.5655,32.4549,32.4549,464,0
|
| 1120 |
+
UNOV.US,D,20240416,000000,32.43,32.47,32.43,32.43,2253,0
|
| 1121 |
+
UNOV.US,D,20240417,000000,32.485,32.485,32.4448,32.4448,369,0
|
| 1122 |
+
UNOV.US,D,20240418,000000,32.46,32.49,32.425,32.425,3074,0
|
| 1123 |
+
UNOV.US,D,20240419,000000,32.38,32.3999,32.3746,32.3999,3051,0
|
| 1124 |
+
UNOV.US,D,20240422,000000,32.43,32.53,32.43,32.475,2412,0
|
| 1125 |
+
UNOV.US,D,20240423,000000,32.549,32.595,32.549,32.595,2804,0
|
| 1126 |
+
UNOV.US,D,20240424,000000,32.64,32.64,32.5401,32.612,11771,0
|
| 1127 |
+
UNOV.US,D,20240425,000000,32.5,32.58,32.46,32.5597,10034,0
|
| 1128 |
+
UNOV.US,D,20240426,000000,32.645,32.69,32.645,32.665,4839,0
|
| 1129 |
+
UNOV.US,D,20240429,000000,32.69,32.7,32.65,32.6891,4386,0
|
| 1130 |
+
UNOV.US,D,20240430,000000,32.71,32.71,32.606,32.606,13418,0
|
| 1131 |
+
UNOV.US,D,20240501,000000,32.57,32.61,32.56,32.5812,8965,0
|
| 1132 |
+
UNOV.US,D,20240502,000000,32.66,32.66,32.5901,32.6452,1918,0
|
| 1133 |
+
UNOV.US,D,20240503,000000,32.765,32.7754,32.74,32.74,1461,0
|
| 1134 |
+
UNOV.US,D,20240506,000000,32.79,32.85,32.79,32.84,750,0
|
| 1135 |
+
UNOV.US,D,20240507,000000,32.855,32.89,32.82,32.865,414475,0
|
| 1136 |
+
UNOV.US,D,20240508,000000,32.821,32.89,32.8202,32.87,704,0
|
| 1137 |
+
UNOV.US,D,20240509,000000,32.89,32.93,32.8702,32.93,4088,0
|
| 1138 |
+
UNOV.US,D,20240510,000000,32.945,32.9699,32.923,32.93,1885,0
|
| 1139 |
+
UNOV.US,D,20240513,000000,32.92,32.97,32.92,32.94,1735,0
|
| 1140 |
+
UNOV.US,D,20240514,000000,32.9441,32.99,32.9441,32.9749,2948,0
|
| 1141 |
+
UNOV.US,D,20240515,000000,33.05,33.07,33.037,33.0389,1250,0
|
| 1142 |
+
UNOV.US,D,20240516,000000,33.04,33.04,33.03,33.0311,749,0
|
| 1143 |
+
UNOV.US,D,20240517,000000,33.045,33.05,33.045,33.05,310,0
|
| 1144 |
+
UNOV.US,D,20240520,000000,33.05,33.1,33.05,33.0602,1235,0
|
| 1145 |
+
UNOV.US,D,20240521,000000,33.09,33.09,33.0744,33.0744,830,0
|
| 1146 |
+
UNOV.US,D,20240522,000000,33.06,33.08,33.03,33.06,2065,0
|
| 1147 |
+
UNOV.US,D,20240523,000000,33.09,33.09,33.0308,33.0312,5239,0
|
| 1148 |
+
UNOV.US,D,20240524,000000,33.08,33.0875,33.07,33.0853,1364,0
|
| 1149 |
+
UNOV.US,D,20240528,000000,33.0861,33.0861,33.0861,33.0861,47,0
|
| 1150 |
+
UNOV.US,D,20240529,000000,33.0508,33.0599,33.04,33.0599,1268,0
|
| 1151 |
+
UNOV.US,D,20240530,000000,33.055,33.0721,33.04,33.041,1913,0
|
| 1152 |
+
UNOV.US,D,20240531,000000,33.0811,33.099,33.01,33.099,2258,0
|
| 1153 |
+
UNOV.US,D,20240603,000000,33.07,33.108,33.07,33.1062,2284,0
|
| 1154 |
+
UNOV.US,D,20240604,000000,33.03,33.14,33.03,33.09,7035,0
|
| 1155 |
+
UNOV.US,D,20240605,000000,33.135,33.16,33.135,33.16,513,0
|
| 1156 |
+
UNOV.US,D,20240606,000000,33.17,33.17,33.16,33.165,1685,0
|
| 1157 |
+
UNOV.US,D,20240607,000000,33.18,33.1839,33.1301,33.175,1999,0
|
| 1158 |
+
UNOV.US,D,20240610,000000,33.21,33.21,33.18,33.1853,2074,0
|
| 1159 |
+
UNOV.US,D,20240611,000000,33.16,33.1952,33.15,33.1952,7077,0
|
| 1160 |
+
UNOV.US,D,20240612,000000,33.24,33.25,33.24,33.245,1333,0
|
| 1161 |
+
UNOV.US,D,20240613,000000,33.21,33.26,33.21,33.2399,1080,0
|
| 1162 |
+
UNOV.US,D,20240614,000000,33.23,33.27,33.23,33.2351,1578,0
|
| 1163 |
+
UNOV.US,D,20240617,000000,33.28,33.29,33.28,33.29,570,0
|
| 1164 |
+
UNOV.US,D,20240618,000000,33.24,33.2702,33.24,33.2702,261,0
|
| 1165 |
+
UNOV.US,D,20240620,000000,33.27,33.27,33.2382,33.2611,4038,0
|
| 1166 |
+
UNOV.US,D,20240621,000000,33.2552,33.2799,33.23,33.2799,3544,0
|
| 1167 |
+
UNOV.US,D,20240624,000000,33.26,33.28,33.25,33.28,5259,0
|
| 1168 |
+
UNOV.US,D,20240625,000000,33.29,33.32,33.282,33.295,1126,0
|
| 1169 |
+
UNOV.US,D,20240626,000000,33.28,33.3093,33.28,33.3093,399,0
|
| 1170 |
+
UNOV.US,D,20240627,000000,33.29,33.32,33.29,33.3102,2302,0
|
| 1171 |
+
UNOV.US,D,20240628,000000,33.34,33.36,33.3248,33.3248,686,0
|
| 1172 |
+
UNOV.US,D,20240701,000000,33.34,33.34,33.3005,33.34,3714,0
|
| 1173 |
+
UNOV.US,D,20240702,000000,33.35,33.38,33.35,33.38,2440,0
|
| 1174 |
+
UNOV.US,D,20240703,000000,33.36,33.4,33.36,33.38,3924,0
|
| 1175 |
+
UNOV.US,D,20240705,000000,33.395,33.3999,33.395,33.3999,331,0
|
| 1176 |
+
UNOV.US,D,20240708,000000,33.41,33.4158,33.41,33.4158,755,0
|
| 1177 |
+
UNOV.US,D,20240709,000000,33.42,33.42,33.42,33.42,454,0
|
| 1178 |
+
UNOV.US,D,20240710,000000,33.41,33.44,33.4,33.44,475,0
|
| 1179 |
+
UNOV.US,D,20240711,000000,33.42,33.4202,33.4122,33.4202,1001,0
|
| 1180 |
+
UNOV.US,D,20240712,000000,33.45,33.47,33.45,33.4619,900,0
|
| 1181 |
+
UNOV.US,D,20240715,000000,33.46,33.465,33.443,33.465,1071,0
|
| 1182 |
+
UNOV.US,D,20240716,000000,33.466,33.47,33.46,33.47,5338,0
|
| 1183 |
+
UNOV.US,D,20240717,000000,33.37,33.46,33.37,33.46,1592,0
|
| 1184 |
+
UNOV.US,D,20240718,000000,33.48,33.48,33.4,33.425,954,0
|
| 1185 |
+
UNOV.US,D,20240719,000000,33.41,33.4202,33.41,33.4202,850,0
|
| 1186 |
+
UNOV.US,D,20240722,000000,33.45,33.4686,33.42,33.4686,7631,0
|
| 1187 |
+
UNOV.US,D,20240723,000000,33.44,33.48,33.44,33.48,1267,0
|
| 1188 |
+
UNOV.US,D,20240724,000000,33.42,33.4392,33.37,33.4056,6653,0
|
| 1189 |
+
UNOV.US,D,20240725,000000,33.4495,33.4495,33.3943,33.3943,743,0
|
| 1190 |
+
UNOV.US,D,20240726,000000,33.44,33.4502,33.4,33.4502,376,0
|
| 1191 |
+
UNOV.US,D,20240729,000000,33.43,33.47,33.43,33.47,2739,0
|
| 1192 |
+
UNOV.US,D,20240730,000000,33.4312,33.46,33.42,33.46,2014,0
|
| 1193 |
+
UNOV.US,D,20240731,000000,33.465,33.49,33.465,33.4839,4531,0
|
| 1194 |
+
UNOV.US,D,20240801,000000,33.51,33.51,33.43,33.4496,1115,0
|
| 1195 |
+
UNOV.US,D,20240802,000000,33.38,33.38,33.26,33.3123,967,0
|
| 1196 |
+
UNOV.US,D,20240805,000000,33.1,33.105,32.82,32.9511,8313,0
|
| 1197 |
+
UNOV.US,D,20240806,000000,33.08,33.19,33.08,33.186,11372,0
|
| 1198 |
+
UNOV.US,D,20240807,000000,33.23,33.35,33.1567,33.1567,991,0
|
| 1199 |
+
UNOV.US,D,20240808,000000,33.2304,33.3244,33.2304,33.3244,9643,0
|
| 1200 |
+
UNOV.US,D,20240809,000000,33.34,33.4285,33.34,33.4285,4247,0
|
| 1201 |
+
UNOV.US,D,20240812,000000,33.48,33.48,33.44,33.44,2193,0
|
| 1202 |
+
UNOV.US,D,20240813,000000,33.435,33.5193,33.435,33.5193,2086,0
|
| 1203 |
+
UNOV.US,D,20240814,000000,33.55,33.5561,33.55,33.5561,329,0
|
| 1204 |
+
UNOV.US,D,20240815,000000,33.56,33.6,33.55,33.595,2266,0
|
| 1205 |
+
UNOV.US,D,20240816,000000,33.615,33.615,33.615,33.615,102,0
|
| 1206 |
+
UNOV.US,D,20240819,000000,33.54,33.635,33.54,33.635,906,0
|
| 1207 |
+
UNOV.US,D,20240820,000000,33.61,33.645,33.61,33.645,973,0
|
| 1208 |
+
UNOV.US,D,20240821,000000,33.6,33.64,33.6,33.64,1035,0
|
| 1209 |
+
UNOV.US,D,20240822,000000,33.66,33.66,33.58,33.6152,4774,0
|
| 1210 |
+
UNOV.US,D,20240823,000000,33.63,33.6648,33.63,33.6648,5790,0
|
| 1211 |
+
UNOV.US,D,20240826,000000,33.67,33.67,33.67,33.67,334,0
|
| 1212 |
+
UNOV.US,D,20240827,000000,33.7,33.7,33.64,33.675,11542,0
|
| 1213 |
+
UNOV.US,D,20240828,000000,33.662,33.675,33.63,33.675,2474,0
|
| 1214 |
+
UNOV.US,D,20240829,000000,33.6683,33.69,33.64,33.69,4314,0
|
| 1215 |
+
UNOV.US,D,20240830,000000,33.71,33.715,33.67,33.715,2926,0
|
| 1216 |
+
UNOV.US,D,20240903,000000,33.67,33.675,33.63,33.6648,2847,0
|
| 1217 |
+
UNOV.US,D,20240904,000000,33.6115,33.6742,33.6115,33.6651,967,0
|
| 1218 |
+
UNOV.US,D,20240905,000000,33.63,33.665,33.63,33.665,704,0
|
| 1219 |
+
UNOV.US,D,20240906,000000,33.66,33.66,33.5601,33.635,6208,0
|
| 1220 |
+
UNOV.US,D,20240909,000000,33.61,33.6852,33.61,33.6852,884,0
|
| 1221 |
+
UNOV.US,D,20240910,000000,33.715,33.715,33.66,33.7052,1380,0
|
| 1222 |
+
UNOV.US,D,20240911,000000,33.65,33.735,33.65,33.735,1714,0
|
| 1223 |
+
UNOV.US,D,20240912,000000,33.73,33.76,33.73,33.76,3142,0
|
| 1224 |
+
UNOV.US,D,20240913,000000,33.79,33.79,33.75,33.7898,1602,0
|
| 1225 |
+
UNOV.US,D,20240916,000000,33.76,33.8,33.76,33.8,507,0
|
| 1226 |
+
UNOV.US,D,20240917,000000,33.8,33.8,33.8,33.8,2,0
|
| 1227 |
+
UNOV.US,D,20240918,000000,33.8,33.8499,33.77,33.815,3375,0
|
| 1228 |
+
UNOV.US,D,20240919,000000,33.8,33.83,33.8,33.83,2107,0
|
| 1229 |
+
UNOV.US,D,20240920,000000,33.84,33.84,33.81,33.84,3818,0
|
| 1230 |
+
UNOV.US,D,20240923,000000,33.82,33.84,33.82,33.82,1469,0
|
| 1231 |
+
UNOV.US,D,20240924,000000,33.83,33.83,33.83,33.83,2157,0
|
| 1232 |
+
UNOV.US,D,20240925,000000,33.84,33.87,33.82,33.86,14726,0
|
| 1233 |
+
UNOV.US,D,20240926,000000,33.86,33.87,33.83,33.87,4125,0
|
| 1234 |
+
UNOV.US,D,20240927,000000,33.87,33.88,33.87,33.88,3109,0
|
| 1235 |
+
UNOV.US,D,20240930,000000,33.86,33.89,33.8599,33.89,3809,0
|
| 1236 |
+
UNOV.US,D,20241001,000000,33.84,33.89,33.84,33.89,1065,0
|
| 1237 |
+
UNOV.US,D,20241002,000000,33.8,33.885,33.8,33.885,2524,0
|
| 1238 |
+
UNOV.US,D,20241003,000000,33.885,33.8943,33.84,33.8943,5882,0
|
| 1239 |
+
UNOV.US,D,20241004,000000,33.88,33.91,33.88,33.91,1627,0
|
| 1240 |
+
UNOV.US,D,20241007,000000,33.87,33.9137,33.87,33.91,496,0
|
| 1241 |
+
UNOV.US,D,20241008,000000,33.88,33.9599,33.88,33.9102,2749,0
|
| 1242 |
+
UNOV.US,D,20241009,000000,33.89,33.895,33.89,33.895,1230,0
|
| 1243 |
+
UNOV.US,D,20241010,000000,33.89,33.94,33.885,33.885,1069,0
|
| 1244 |
+
UNOV.US,D,20241011,000000,33.94,33.94,33.94,33.94,18,0
|
| 1245 |
+
UNOV.US,D,20241014,000000,33.93,33.95,33.9,33.92,1918,0
|
| 1246 |
+
UNOV.US,D,20241015,000000,33.95,34.01,33.94,33.955,1531,0
|
| 1247 |
+
UNOV.US,D,20241016,000000,33.9632,33.97,33.96,33.96,3792,0
|
| 1248 |
+
UNOV.US,D,20241017,000000,33.98,34.01,33.96,33.97,3873,0
|
| 1249 |
+
UNOV.US,D,20241018,000000,33.955,34.0299,33.95,33.95,3955,0
|
| 1250 |
+
UNOV.US,D,20241021,000000,34.03,34.0399,33.9853,33.99,2198,0
|
| 1251 |
+
UNOV.US,D,20241022,000000,33.975,33.975,33.96,33.975,1876,0
|
| 1252 |
+
UNOV.US,D,20241023,000000,33.9853,34,33.98,33.99,902,0
|
| 1253 |
+
UNOV.US,D,20241024,000000,34.05,34.05,33.94,33.995,3719,0
|
| 1254 |
+
UNOV.US,D,20241025,000000,33.99,34.0599,33.99,34.0251,5876,0
|
| 1255 |
+
UNOV.US,D,20241028,000000,34,34.0396,34,34.0202,6468,0
|
| 1256 |
+
UNOV.US,D,20241029,000000,34.02,34.05,34.02,34.0397,2175,0
|
| 1257 |
+
UNOV.US,D,20241030,000000,34.06,34.08,34.0235,34.04,46530,0
|
| 1258 |
+
UNOV.US,D,20241031,000000,34.05,34.09,34.027,34.0598,56527,0
|
| 1259 |
+
UNOV.US,D,20241101,000000,34.18,34.248,34.1,34.13,257671,0
|
| 1260 |
+
UNOV.US,D,20241104,000000,34.18,34.18,34.03,34.09,84964,0
|
| 1261 |
+
UNOV.US,D,20241105,000000,34.17,34.29,34.04,34.29,93551,0
|
| 1262 |
+
UNOV.US,D,20241106,000000,34.505,34.63,34.5006,34.63,64501,0
|
| 1263 |
+
UNOV.US,D,20241107,000000,34.69,34.7399,34.6425,34.7002,56413,0
|
| 1264 |
+
UNOV.US,D,20241108,000000,34.76,34.78,34.73,34.7451,14389,0
|
| 1265 |
+
UNOV.US,D,20241111,000000,34.79,34.85,34.7,34.71,37440,0
|
| 1266 |
+
UNOV.US,D,20241112,000000,34.73,34.78,34.6501,34.7599,14544,0
|
| 1267 |
+
UNOV.US,D,20241113,000000,34.74,34.8,34.72,34.75,34216,0
|
| 1268 |
+
UNOV.US,D,20241114,000000,34.8,34.8,34.64,34.66,21116,0
|
| 1269 |
+
UNOV.US,D,20241115,000000,34.6597,34.6597,34.41,34.47,23973,0
|
| 1270 |
+
UNOV.US,D,20241118,000000,34.47,34.55,34.47,34.53,5900,0
|
| 1271 |
+
UNOV.US,D,20241119,000000,34.45,35.6,34.41,34.56,656652,0
|
| 1272 |
+
UNOV.US,D,20241120,000000,34.56,34.59,34.43,34.58,23881,0
|
| 1273 |
+
UNOV.US,D,20241121,000000,34.56,34.6899,34.5,34.66,19599,0
|
| 1274 |
+
UNOV.US,D,20241122,000000,34.68,34.7299,34.6515,34.7016,18990,0
|
| 1275 |
+
UNOV.US,D,20241125,000000,34.8,34.8001,34.71,34.765,8790,0
|
| 1276 |
+
UNOV.US,D,20241126,000000,34.81,34.8471,34.78,34.8471,7426,0
|
| 1277 |
+
UNOV.US,D,20241127,000000,34.84,34.84,34.77,34.805,5518,0
|
| 1278 |
+
UNOV.US,D,20241129,000000,34.85,34.9099,34.78,34.9008,12840,0
|
| 1279 |
+
UNOV.US,D,20241202,000000,34.92,34.99,34.88,34.92,14802,0
|
| 1280 |
+
UNOV.US,D,20241203,000000,34.92,34.97,34.8928,34.96,283256,0
|
| 1281 |
+
UNOV.US,D,20241204,000000,35,35,34.951,34.9992,10749,0
|
| 1282 |
+
UNOV.US,D,20241205,000000,35.01,35.021,34.9692,34.99,3888,0
|
| 1283 |
+
UNOV.US,D,20241206,000000,35.05,35.075,34.98,35.03,9029,0
|
| 1284 |
+
UNOV.US,D,20241209,000000,35.02,35.02,34.9301,34.9502,3261,0
|
| 1285 |
+
UNOV.US,D,20241210,000000,34.93,34.98,34.9,34.91,9766,0
|
| 1286 |
+
UNOV.US,D,20241211,000000,35,35.04,34.97,34.97,4037,0
|
| 1287 |
+
UNOV.US,D,20241212,000000,34.98,34.98,34.9101,34.9502,5401,0
|
| 1288 |
+
UNOV.US,D,20241213,000000,35.01,35.01,34.9001,34.9648,2557,0
|
| 1289 |
+
UNOV.US,D,20241216,000000,34.98,35.0299,34.9407,35.02,8713,0
|
| 1290 |
+
UNOV.US,D,20241217,000000,34.97,34.98,34.9165,34.92,5009,0
|
| 1291 |
+
UNOV.US,D,20241218,000000,34.97,34.99,34.5894,34.5894,13232,0
|
| 1292 |
+
UNOV.US,D,20241219,000000,34.71,34.71,34.53,34.53,5366,0
|
| 1293 |
+
UNOV.US,D,20241220,000000,34.5,34.76,34.5,34.67,4241,0
|
| 1294 |
+
UNOV.US,D,20241223,000000,34.74,34.8401,34.727,34.8401,2273,0
|
| 1295 |
+
UNOV.US,D,20241224,000000,34.948,34.9859,34.9234,34.9859,1671,0
|
| 1296 |
+
UNOV.US,D,20241226,000000,34.98,35.0048,34.9177,35.0048,2641,0
|
| 1297 |
+
UNOV.US,D,20241227,000000,34.92,34.92,34.8,34.8452,5141,0
|
| 1298 |
+
UNOV.US,D,20241230,000000,34.6,34.79,34.6,34.67,3255,0
|
| 1299 |
+
UNOV.US,D,20241231,000000,34.65,34.71,34.62,34.62,13665,0
|
| 1300 |
+
UNOV.US,D,20250102,000000,34.74,34.74,34.48,34.6108,17603,0
|
| 1301 |
+
UNOV.US,D,20250103,000000,34.77,34.832,34.77,34.78,4770,0
|
| 1302 |
+
UNOV.US,D,20250106,000000,34.96,35.01,34.8687,34.87,5994,0
|
| 1303 |
+
UNOV.US,D,20250107,000000,34.95,34.95,34.6646,34.74,6229,0
|
| 1304 |
+
UNOV.US,D,20250108,000000,34.77,34.78,34.69,34.71,6568,0
|
| 1305 |
+
UNOV.US,D,20250110,000000,34.6066,34.6066,34.47,34.54,333442,0
|
| 1306 |
+
UNOV.US,D,20250113,000000,34.4464,34.5394,34.39,34.5,13905,0
|
| 1307 |
+
UNOV.US,D,20250114,000000,34.61,34.61,34.46,34.52,7853,0
|
| 1308 |
+
UNOV.US,D,20250115,000000,34.79,34.8999,34.76,34.87,7672,0
|
| 1309 |
+
UNOV.US,D,20250116,000000,34.9099,34.9099,34.81,34.8624,45111,0
|
| 1310 |
+
UNOV.US,D,20250117,000000,34.98,35.0599,34.96,34.96,3248,0
|
| 1311 |
+
UNOV.US,D,20250121,000000,35.0101,35.105,35.0101,35.1002,4213,0
|
| 1312 |
+
UNOV.US,D,20250122,000000,35.17,35.2396,35.17,35.22,3230,0
|
| 1313 |
+
UNOV.US,D,20250123,000000,35.1887,35.225,35.15,35.22,7924,0
|
| 1314 |
+
UNOV.US,D,20250124,000000,35.285,35.285,35.21,35.2398,4030,0
|
| 1315 |
+
UNOV.US,D,20250127,000000,35.04,35.04,34.9635,34.9993,6584,0
|
| 1316 |
+
UNOV.US,D,20250128,000000,34.97,35.1899,34.97,35.1699,4982,0
|
| 1317 |
+
UNOV.US,D,20250129,000000,35.12,35.1791,35.0846,35.123,5575,0
|
| 1318 |
+
UNOV.US,D,20250130,000000,35.1001,35.2299,35.1001,35.19,2140,0
|
| 1319 |
+
UNOV.US,D,20250131,000000,35.3034,35.3034,35.09,35.1215,2854,0
|
| 1320 |
+
UNOV.US,D,20250203,000000,34.91,35.06,34.8201,35.0381,11705,0
|
| 1321 |
+
UNOV.US,D,20250204,000000,35.0899,35.1494,35.0406,35.1249,3189,0
|
| 1322 |
+
UNOV.US,D,20250205,000000,35.12,35.21,35.1108,35.1758,2490,0
|
| 1323 |
+
UNOV.US,D,20250206,000000,35.22,35.2691,35.15,35.195,6776,0
|
| 1324 |
+
UNOV.US,D,20250207,000000,35.18,35.3,35.06,35.0971,7195,0
|
| 1325 |
+
UNOV.US,D,20250210,000000,35.1766,35.22,35.1682,35.1997,6561,0
|
| 1326 |
+
UNOV.US,D,20250211,000000,35.16,35.2047,35.1501,35.1959,5067,0
|
| 1327 |
+
UNOV.US,D,20250212,000000,35.15,35.18,35.02,35.1749,4243,0
|
| 1328 |
+
UNOV.US,D,20250213,000000,35.23,35.3093,35.23,35.3093,2942,0
|
| 1329 |
+
UNOV.US,D,20250214,000000,35.31,35.3451,35.301,35.3451,2091,0
|
| 1330 |
+
UNOV.US,D,20250218,000000,35.33,35.3464,35.02,35.3464,16316,0
|
| 1331 |
+
UNOV.US,D,20250219,000000,35.34,35.4399,35.33,35.416,8428,0
|
| 1332 |
+
UNOV.US,D,20250220,000000,35.29,35.38,35.29,35.3649,3399,0
|
| 1333 |
+
UNOV.US,D,20250221,000000,35.261,35.261,35.111,35.142,2377,0
|
| 1334 |
+
UNOV.US,D,20250224,000000,35.09,35.15,35.05,35.15,12210,0
|
| 1335 |
+
UNOV.US,D,20250225,000000,35.18,35.18,34.88,34.9963,172658,0
|
| 1336 |
+
UNOV.US,D,20250226,000000,35.04,35.1203,34.92,34.9874,110105,0
|
| 1337 |
+
UNOV.US,D,20250227,000000,34.98,34.98,34.7565,34.7565,3993,0
|
| 1338 |
+
UNOV.US,D,20250228,000000,34.77,34.9948,34.7301,34.9948,4215,0
|
| 1339 |
+
UNOV.US,D,20250303,000000,34.96,35.0299,34.5892,34.6923,12427,0
|
| 1340 |
+
UNOV.US,D,20250304,000000,34.35,34.69,34.35,34.4915,17463,0
|
| 1341 |
+
UNOV.US,D,20250305,000000,34.53,34.72,34.4599,34.7032,11769,0
|
| 1342 |
+
UNOV.US,D,20250306,000000,34.56,34.56,34.345,34.3801,7806,0
|
| 1343 |
+
UNOV.US,D,20250307,000000,34.29,34.4929,34.22,34.4929,14503,0
|
| 1344 |
+
UNOV.US,D,20250310,000000,34.145,34.16,33.92,34.0057,111491,0
|
| 1345 |
+
UNOV.US,D,20250311,000000,34.0899,34.0899,33.74,33.9059,13532,0
|
| 1346 |
+
UNOV.US,D,20250312,000000,33.8101,33.99,33.8101,33.9614,2925,0
|
| 1347 |
+
UNOV.US,D,20250313,000000,33.9499,33.9499,33.65,33.6848,13639,0
|
| 1348 |
+
UNOV.US,D,20250314,000000,33.8501,34.0589,33.8501,34.0589,3266,0
|
| 1349 |
+
UNOV.US,D,20250317,000000,34.11,34.2879,34.0692,34.2137,4431,0
|
| 1350 |
+
UNOV.US,D,20250318,000000,34.0194,34.07,33.93,33.95,7608,0
|
| 1351 |
+
UNOV.US,D,20250319,000000,34.0401,34.23,34.0401,34.1956,2279,0
|
| 1352 |
+
UNOV.US,D,20250320,000000,34.27,34.27,34.09,34.1247,899,0
|
| 1353 |
+
UNOV.US,D,20250321,000000,34,34.1361,33.97,34.1361,5112,0
|
| 1354 |
+
UNOV.US,D,20250324,000000,34.3712,34.48,34.3712,34.4783,5109,0
|
| 1355 |
+
UNOV.US,D,20250325,000000,34.48,34.52,34.45,34.4937,4047,0
|
| 1356 |
+
UNOV.US,D,20250326,000000,34.5299,34.5299,34.23,34.2999,7466,0
|
| 1357 |
+
UNOV.US,D,20250327,000000,34.32,34.3394,34.22,34.248,6756,0
|
| 1358 |
+
UNOV.US,D,20250328,000000,34.0159,34.0159,33.8421,33.88,4460,0
|
| 1359 |
+
UNOV.US,D,20250331,000000,33.69,33.955,33.69,33.95,5533,0
|
| 1360 |
+
UNOV.US,D,20250401,000000,33.9191,34.0599,33.84,34.0599,4206,0
|
| 1361 |
+
UNOV.US,D,20250402,000000,34.03,34.17,33.99,34.17,4801,0
|
| 1362 |
+
UNOV.US,D,20250403,000000,33.6299,33.6299,33.331,33.331,9026,0
|
| 1363 |
+
UNOV.US,D,20250404,000000,32.89,32.89,32.4198,32.4198,631811,0
|
| 1364 |
+
UNOV.US,D,20250407,000000,32.17,32.84,32.12,32.42,106096,0
|
| 1365 |
+
UNOV.US,D,20250408,000000,32.94,32.98,32.06,32.1934,17943,0
|
| 1366 |
+
UNOV.US,D,20250409,000000,32.3,33.56,32.21,33.54,21636,0
|
| 1367 |
+
UNOV.US,D,20250410,000000,33.34,33.35,32.64,33.1,35571,0
|
| 1368 |
+
UNOV.US,D,20250411,000000,33.07,33.42,32.98,33.42,6030,0
|
| 1369 |
+
UNOV.US,D,20250414,000000,33.472,33.6,33.32,33.47,5559,0
|
| 1370 |
+
UNOV.US,D,20250415,000000,33.455,33.53,33.3,33.3846,25130,0
|
| 1371 |
+
UNOV.US,D,20250416,000000,33.2,33.25,32.8535,32.9727,7324,0
|
| 1372 |
+
UNOV.US,D,20250417,000000,32.95,33.12,32.95,33.02,6731,0
|
| 1373 |
+
UNOV.US,D,20250421,000000,32.66,32.68,32.52,32.6528,8247,0
|
| 1374 |
+
UNOV.US,D,20250422,000000,32.91,33.04,32.8829,33.025,4326,0
|
| 1375 |
+
UNOV.US,D,20250423,000000,33.3456,33.49,33.2314,33.334,5419,0
|
| 1376 |
+
UNOV.US,D,20250424,000000,33.425,33.6399,33.425,33.6248,5979,0
|
| 1377 |
+
UNOV.US,D,20250425,000000,33.58,33.778,33.58,33.778,60446,0
|
| 1378 |
+
UNOV.US,D,20250428,000000,33.85,33.85,33.7,33.8011,5212,0
|
| 1379 |
+
UNOV.US,D,20250429,000000,33.73,33.96,33.73,33.9071,10344,0
|
| 1380 |
+
UNOV.US,D,20250430,000000,33.6,33.9472,33.6,33.9472,9208,0
|
| 1381 |
+
UNOV.US,D,20250501,000000,34.12,34.26,34.0728,34.0728,10841,0
|
| 1382 |
+
UNOV.US,D,20250502,000000,34.26,34.3799,34.26,34.3,3850,0
|
| 1383 |
+
UNOV.US,D,20250505,000000,34.14,34.33,34.14,34.2101,3177,0
|
| 1384 |
+
UNOV.US,D,20250506,000000,34.08,34.18,34.02,34.0937,13630,0
|
| 1385 |
+
UNOV.US,D,20250507,000000,34.03,34.1399,33.98,34.08,17133,0
|
| 1386 |
+
UNOV.US,D,20250508,000000,34.1301,34.4199,34.13,34.2416,4144,0
|
| 1387 |
+
UNOV.US,D,20250509,000000,34.22,34.2899,34.22,34.2233,3969,0
|
| 1388 |
+
UNOV.US,D,20250512,000000,34.6101,34.8,34.6101,34.7525,4387,0
|
| 1389 |
+
UNOV.US,D,20250513,000000,34.92,35,34.92,34.9414,8663,0
|
| 1390 |
+
UNOV.US,D,20250514,000000,35.06,35.06,34.9,34.9885,5192,0
|
| 1391 |
+
UNOV.US,D,20250515,000000,34.9,35.075,34.9,35.0496,8961,0
|
| 1392 |
+
UNOV.US,D,20250516,000000,35.06,35.1847,35.06,35.1847,1595335,0
|
| 1393 |
+
UNOV.US,D,20250519,000000,35.08,35.2,34.96,35.2,2664,0
|
| 1394 |
+
UNOV.US,D,20250520,000000,35.1445,35.19,35.12,35.1558,2367,0
|
| 1395 |
+
UNOV.US,D,20250521,000000,35.09,35.18,34.85,34.85,30449,0
|
| 1396 |
+
UNOV.US,D,20250522,000000,34.93,34.98,34.82,34.8805,52304,0
|
| 1397 |
+
UNOV.US,D,20250523,000000,34.72,34.87,34.65,34.7382,2745,0
|
| 1398 |
+
UNOV.US,D,20250527,000000,35.08,35.1589,35.08,35.108,1436,0
|
| 1399 |
+
UNOV.US,D,20250528,000000,35.07,35.105,35.018,35.018,655,0
|
| 1400 |
+
UNOV.US,D,20250529,000000,35.09,35.1,35.0487,35.0487,805,0
|
| 1401 |
+
UNOV.US,D,20250530,000000,35.0571,35.1175,34.91,35.1175,2483,0
|
| 1402 |
+
UNOV.US,D,20250602,000000,35.055,35.17,34.8301,35.12,292222,0
|
| 1403 |
+
UNOV.US,D,20250603,000000,35.12,35.35,35.12,35.22,2779,0
|
| 1404 |
+
UNOV.US,D,20250604,000000,35.33,35.33,35.2738,35.2738,2077,0
|
| 1405 |
+
UNOV.US,D,20250605,000000,35.29,35.3456,35.1601,35.1739,3064,0
|
| 1406 |
+
UNOV.US,D,20250606,000000,35.3901,35.42,35.34,35.3972,4427,0
|
| 1407 |
+
UNOV.US,D,20250609,000000,35.4,35.47,35.4,35.4124,7866,0
|
| 1408 |
+
UNOV.US,D,20250610,000000,35.4001,35.5399,35.4001,35.4799,3655,0
|
| 1409 |
+
UNOV.US,D,20250611,000000,35.53,35.55,35.41,35.43,3873,0
|
| 1410 |
+
UNOV.US,D,20250612,000000,35.48,35.533,35.48,35.533,445,0
|
| 1411 |
+
UNOV.US,D,20250613,000000,35.35,35.45,35.32,35.3306,4090,0
|
| 1412 |
+
UNOV.US,D,20250616,000000,35.55,35.55,35.49,35.5052,2502,0
|
| 1413 |
+
UNOV.US,D,20250617,000000,35.46,35.48,35.34,35.4,4230,0
|
| 1414 |
+
UNOV.US,D,20250618,000000,35.43,35.5099,35.37,35.37,2603,0
|
| 1415 |
+
UNOV.US,D,20250620,000000,35.49,35.49,35.3445,35.3445,6197,0
|
| 1416 |
+
UNOV.US,D,20250623,000000,35.47,35.54,35.44,35.54,1492,0
|
| 1417 |
+
UNOV.US,D,20250624,000000,35.68,35.77,35.68,35.765,6451,0
|
| 1418 |
+
UNOV.US,D,20250625,000000,35.83,35.84,35.73,35.7654,12161,0
|
| 1419 |
+
UNOV.US,D,20250626,000000,35.8799,35.88,35.83,35.8797,966,0
|
| 1420 |
+
UNOV.US,D,20250627,000000,35.98,36.005,35.89,35.9963,6372,0
|
| 1421 |
+
UNOV.US,D,20250630,000000,36.01,36.11,35.9801,36.0938,23209,0
|
| 1422 |
+
UNOV.US,D,20250701,000000,36.05,36.09,35.87,36.04,362260,0
|
| 1423 |
+
UNOV.US,D,20250702,000000,36.06,36.1192,36.06,36.1192,13630,0
|
| 1424 |
+
UNOV.US,D,20250703,000000,36.18,36.245,36.18,36.245,1531,0
|
| 1425 |
+
UNOV.US,D,20250707,000000,36.16,36.28,36.06,36.12,15479,0
|
| 1426 |
+
UNOV.US,D,20250708,000000,36.13,36.14,36.11,36.125,1001,0
|
| 1427 |
+
UNOV.US,D,20250709,000000,36.21,36.21,36.1501,36.2098,1598,0
|
| 1428 |
+
UNOV.US,D,20250710,000000,36.22,36.29,36.21,36.2884,2112,0
|
| 1429 |
+
UNOV.US,D,20250711,000000,36.23,36.3099,36.23,36.2607,2520,0
|
| 1430 |
+
UNOV.US,D,20250714,000000,36.255,36.275,36.2,36.2645,1422,0
|
| 1431 |
+
UNOV.US,D,20250715,000000,36.29,36.295,36.22,36.225,4302,0
|
| 1432 |
+
UNOV.US,D,20250716,000000,36.2201,36.2983,36.15,36.25,7323,0
|
| 1433 |
+
UNOV.US,D,20250717,000000,36.3299,36.41,36.3299,36.3697,1571,0
|
| 1434 |
+
UNOV.US,D,20250718,000000,36.41,36.41,36.3301,36.3594,3295,0
|
| 1435 |
+
UNOV.US,D,20250721,000000,36.43,36.52,36.39,36.39,5786,0
|
| 1436 |
+
UNOV.US,D,20250722,000000,36.35,36.4199,36.35,36.4199,1120,0
|
| 1437 |
+
UNOV.US,D,20250723,000000,36.46,36.5467,36.46,36.5467,756,0
|
| 1438 |
+
UNOV.US,D,20250724,000000,36.55,36.6238,36.55,36.5892,444,0
|
| 1439 |
+
UNOV.US,D,20250725,000000,36.59,36.6299,36.5801,36.6299,680,0
|
| 1440 |
+
UNOV.US,D,20250728,000000,36.64,36.6799,36.61,36.64,3696,0
|
| 1441 |
+
UNOV.US,D,20250729,000000,36.66,36.75,36.61,36.6262,9258,0
|
| 1442 |
+
UNOV.US,D,20250730,000000,36.62,36.694,36.485,36.5837,2658,0
|
| 1443 |
+
UNOV.US,D,20250731,000000,36.69,36.69,36.5442,36.5442,1742,0
|
| 1444 |
+
UNOV.US,D,20250801,000000,36.29,36.35,36.22,36.3086,13992,0
|
| 1445 |
+
UNOV.US,D,20250804,000000,36.49,36.5599,36.49,36.5599,2815,0
|
| 1446 |
+
UNOV.US,D,20250805,000000,36.55,36.55,36.4888,36.522,9587,0
|
| 1447 |
+
UNOV.US,D,20250806,000000,36.54,36.5927,36.54,36.58,465,0
|
| 1448 |
+
UNOV.US,D,20250807,000000,36.62,36.62,36.5727,36.5727,207,0
|
| 1449 |
+
UNOV.US,D,20250808,000000,36.7,36.735,36.69,36.735,3056,0
|
| 1450 |
+
UNOV.US,D,20250811,000000,36.73,36.8099,36.71,36.73,11189,0
|
| 1451 |
+
UNOV.US,D,20250812,000000,36.8,36.86,36.8,36.845,3233,0
|
| 1452 |
+
UNOV.US,D,20250813,000000,36.88,36.9,36.86,36.9,7181,0
|
| 1453 |
+
UNOV.US,D,20250814,000000,36.87,36.915,36.87,36.915,406,0
|
| 1454 |
+
UNOV.US,D,20250815,000000,36.87,36.88,36.86,36.86,5329,0
|
| 1455 |
+
UNOV.US,D,20250818,000000,36.87,36.8959,36.86,36.8959,16906,0
|
| 1456 |
+
UNOV.US,D,20250819,000000,36.8961,36.94,36.82,36.8501,5479,0
|
| 1457 |
+
UNOV.US,D,20250820,000000,36.71,36.8299,36.7,36.8149,4222,0
|
| 1458 |
+
UNOV.US,D,20250821,000000,35.85,36.8099,35.85,36.7599,45179,0
|
| 1459 |
+
UNOV.US,D,20250822,000000,36.9,37.0399,36.79,36.995,2048,0
|
| 1460 |
+
UNOV.US,D,20250825,000000,36.95,37.0477,36.95,36.99,8245,0
|
| 1461 |
+
UNOV.US,D,20250826,000000,36.94,37.0196,36.94,37.0196,9581,0
|
| 1462 |
+
UNOV.US,D,20250827,000000,37,37.0436,36.98,37.0199,6550,0
|
| 1463 |
+
UNOV.US,D,20250828,000000,37.02,37.07,37.0101,37.0697,2080,0
|
| 1464 |
+
UNOV.US,D,20250829,000000,37.03,37.0699,36.97,37.01,1830,0
|
| 1465 |
+
UNOV.US,D,20250902,000000,36.87,36.93,36.8,36.93,1885,0
|
| 1466 |
+
UNOV.US,D,20250903,000000,36.96,36.985,36.95,36.985,962,0
|
| 1467 |
+
UNOV.US,D,20250904,000000,37.03,37.0749,37.02,37.0749,31235,0
|
| 1468 |
+
UNOV.US,D,20250905,000000,37.15,37.15,37.04,37.1013,23860,0
|
| 1469 |
+
UNOV.US,D,20250908,000000,37.14,37.15,37.1,37.12,5513,0
|
| 1470 |
+
UNOV.US,D,20250909,000000,37.15,37.17,37.13,37.16,2983,0
|
| 1471 |
+
UNOV.US,D,20250910,000000,37.22,37.26,37.16,37.19,3820,0
|
| 1472 |
+
UNOV.US,D,20250911,000000,37.23,37.28,37.23,37.27,6089,0
|
| 1473 |
+
UNOV.US,D,20250912,000000,37.27,37.34,37.27,37.31,716,0
|
| 1474 |
+
UNOV.US,D,20250915,000000,37.31,37.34,37.3037,37.34,461,0
|
| 1475 |
+
UNOV.US,D,20250916,000000,37.31,37.315,37.31,37.315,309,0
|
| 1476 |
+
UNOV.US,D,20250917,000000,37.2601,37.32,37.2601,37.3152,1917,0
|
| 1477 |
+
UNOV.US,D,20250918,000000,37.31,37.4288,37.29,37.38,2866,0
|
| 1478 |
+
UNOV.US,D,20250919,000000,37.33,37.412,37.3,37.405,9406,0
|
| 1479 |
+
UNOV.US,D,20250922,000000,37.4,37.45,37.3801,37.43,2003,0
|
| 1480 |
+
UNOV.US,D,20250923,000000,37.3901,37.425,37.36,37.3799,4351,0
|
| 1481 |
+
UNOV.US,D,20250924,000000,37.3855,37.421,37.36,37.405,2042,0
|
| 1482 |
+
UNOV.US,D,20250925,000000,37.2801,37.375,37.2801,37.375,1818,0
|
| 1483 |
+
UNOV.US,D,20250926,000000,37.42,37.4243,37.39,37.4243,2997,0
|
| 1484 |
+
UNOV.US,D,20250929,000000,37.46,37.4897,37.441,37.48,1453,0
|
| 1485 |
+
UNOV.US,D,20250930,000000,37.49,37.53,37.45,37.47,28827,0
|
| 1486 |
+
UNOV.US,D,20251001,000000,37.46,37.52,37.46,37.52,4639,0
|
| 1487 |
+
UNOV.US,D,20251002,000000,37.5525,37.5525,37.45,37.525,46509,0
|
| 1488 |
+
UNOV.US,D,20251003,000000,37.53,37.5677,37.52,37.56,1655,0
|
| 1489 |
+
UNOV.US,D,20251006,000000,37.54,37.5637,37.54,37.5637,656,0
|
| 1490 |
+
UNOV.US,D,20251007,000000,37.55,37.5598,37.5,37.5598,26718,0
|
| 1491 |
+
UNOV.US,D,20251008,000000,37.56,37.615,37.55,37.615,3253,0
|
| 1492 |
+
UNOV.US,D,20251009,000000,37.58,37.6001,37.56,37.595,2725,0
|
| 1493 |
+
UNOV.US,D,20251010,000000,37.635,37.635,37.41,37.41,338,0
|
| 1494 |
+
UNOV.US,D,20251013,000000,37.48,37.555,37.48,37.555,382,0
|
| 1495 |
+
UNOV.US,D,20251014,000000,37.46,37.56,37.46,37.555,6252,0
|
| 1496 |
+
UNOV.US,D,20251015,000000,37.61,37.61,37.53,37.5439,3779,0
|
| 1497 |
+
UNOV.US,D,20251016,000000,37.56,37.61,37.44,37.4672,23373,0
|
| 1498 |
+
UNOV.US,D,20251017,000000,37.51,37.61,37.46,37.585,116251,0
|
| 1499 |
+
UNOV.US,D,20251020,000000,37.64,37.67,37.64,37.67,2287,0
|
| 1500 |
+
UNOV.US,D,20251021,000000,37.67,37.705,37.67,37.705,2011,0
|
| 1501 |
+
UNOV.US,D,20251022,000000,37.67,37.7,37.65,37.69,17581,0
|
| 1502 |
+
UNOV.US,D,20251023,000000,37.67,37.7204,37.67,37.715,3682,0
|
| 1503 |
+
UNOV.US,D,20251024,000000,37.69,37.78,37.671,37.74,18359,0
|
| 1504 |
+
UNOV.US,D,20251027,000000,37.7385,37.79,37.72,37.77,4899,0
|
| 1505 |
+
UNOV.US,D,20251028,000000,37.79,37.8,37.73,37.765,4137,0
|
| 1506 |
+
UNOV.US,D,20251029,000000,37.74,37.815,37.73,37.765,26027,0
|
| 1507 |
+
UNOV.US,D,20251030,000000,37.81,37.8199,37.73,37.8,26228,0
|
| 1508 |
+
UNOV.US,D,20251031,000000,37.83,37.85,37.741,37.82,224172,0
|
| 1509 |
+
UNOV.US,D,20251103,000000,37.91,37.94,37.77,37.91,261961,0
|
| 1510 |
+
UNOV.US,D,20251104,000000,37.64,37.76,37.61,37.66,81350,0
|
| 1511 |
+
UNOV.US,D,20251105,000000,37.64,37.79,37.64,37.7,1665003,0
|
| 1512 |
+
UNOV.US,D,20251106,000000,37.73,37.73,37.51,37.51,231005,0
|
| 1513 |
+
UNOV.US,D,20251107,000000,37.54,37.54,37.32,37.5251,79416,0
|
| 1514 |
+
UNOV.US,D,20251110,000000,37.7985,37.85,37.695,37.83,69474,0
|
| 1515 |
+
UNOV.US,D,20251111,000000,37.77,37.87,37.7401,37.86,54369,0
|
| 1516 |
+
UNOV.US,D,20251112,000000,37.905,37.92,37.8004,37.86,69224,0
|
| 1517 |
+
UNOV.US,D,20251113,000000,37.6601,37.86,37.5062,37.5502,132788,0
|
| 1518 |
+
UNOV.US,D,20251114,000000,37.4022,37.67,37.4022,37.58,48342,0
|
| 1519 |
+
UNOV.US,D,20251117,000000,37.466,37.6,37.336,37.4215,69710,0
|
| 1520 |
+
UNOV.US,D,20251118,000000,37.258,37.41,37.195,37.31,124215,0
|
| 1521 |
+
UNOV.US,D,20251119,000000,37.31,37.455,37.2601,37.34,74739,0
|
| 1522 |
+
UNOV.US,D,20251120,000000,37.573,37.68,37.03,37.1,202910,0
|
| 1523 |
+
UNOV.US,D,20251121,000000,37.12,37.39,37.08,37.27,104111,0
|
| 1524 |
+
UNOV.US,D,20251124,000000,37.4,37.57,37.3565,37.54,75760,0
|
| 1525 |
+
UNOV.US,D,20251125,000000,37.5899,37.7364,37.47,37.71,145799,0
|
| 1526 |
+
UNOV.US,D,20251126,000000,37.73,37.92,37.7,37.85,36835,0
|
| 1527 |
+
UNOV.US,D,20251128,000000,37.775,37.92,37.77,37.8806,4795,0
|
| 1528 |
+
UNOV.US,D,20251201,000000,37.805,37.93,37.805,37.85,24311,0
|
| 1529 |
+
UNOV.US,D,20251202,000000,37.93,37.94,37.8501,37.915,11985,0
|
| 1530 |
+
UNOV.US,D,20251203,000000,37.83,37.98,37.83,37.97,9323,0
|
| 1531 |
+
UNOV.US,D,20251204,000000,37.9247,37.98,37.87,37.98,12047,0
|
| 1532 |
+
UNOV.US,D,20251205,000000,38.06,38.1,37.96,38.04,9536,0
|
| 1533 |
+
UNOV.US,D,20251208,000000,37.98,38.04,37.88,37.93,17874,0
|
| 1534 |
+
UNOV.US,D,20251209,000000,37.98,38,37.92,37.92,98467,0
|
| 1535 |
+
UNOV.US,D,20251210,000000,37.88,38.1,37.88,38.06,12565,0
|
| 1536 |
+
UNOV.US,D,20251211,000000,37.94,38.14,37.94,38.14,10833,0
|
| 1537 |
+
UNOV.US,D,20251212,000000,38.0361,38.07,37.89,37.97,8491,0
|
| 1538 |
+
UNOV.US,D,20251215,000000,37.985,37.985,37.88,37.94,7668,0
|
| 1539 |
+
UNOV.US,D,20251216,000000,37.93,37.93,37.77,37.88,14435,0
|
| 1540 |
+
UNOV.US,D,20251217,000000,37.83,37.87,37.6501,37.6751,9330,0
|
| 1541 |
+
UNOV.US,D,20251218,000000,37.79,37.92,37.77,37.8238,6967,0
|
| 1542 |
+
UNOV.US,D,20251219,000000,37.94,38,37.861,37.9602,2690,0
|
| 1543 |
+
UNOV.US,D,20251222,000000,38.06,38.13,38.02,38.09,10641,0
|
| 1544 |
+
UNOV.US,D,20251223,000000,38.105,38.24,38.07,38.2,11325,0
|
| 1545 |
+
UNOV.US,D,20251224,000000,38.18,38.22,38.18,38.195,33156,0
|
| 1546 |
+
UNOV.US,D,20251226,000000,38.27,38.31,38.22,38.3,31007,0
|
| 1547 |
+
UNOV.US,D,20251229,000000,38.21,38.23,38.14,38.19,33885,0
|
| 1548 |
+
UNOV.US,D,20251230,000000,38.24,38.24,38.13,38.19,23726,0
|
| 1549 |
+
UNOV.US,D,20251231,000000,38.175,38.175,38.0556,38.0556,3553,0
|
| 1550 |
+
UNOV.US,D,20260102,000000,38.1021,38.15,37.98,38.12,44373,0
|
| 1551 |
+
UNOV.US,D,20260105,000000,38.17,38.2,38.167,38.18,20113,0
|
| 1552 |
+
UNOV.US,D,20260106,000000,38.24,38.31,38.2,38.2998,13781,0
|
| 1553 |
+
UNOV.US,D,20260107,000000,38.285,38.37,38.226,38.226,18588,0
|
| 1554 |
+
UNOV.US,D,20260108,000000,38.1902,38.33,38.1902,38.27,16908,0
|
| 1555 |
+
UNOV.US,D,20260109,000000,38.3,38.42,38.3,38.412,11144,0
|
| 1556 |
+
UNOV.US,D,20260112,000000,38.315,38.44,38.31,38.44,13237,0
|
| 1557 |
+
UNOV.US,D,20260113,000000,38.4,38.405,38.31,38.405,9737,0
|
| 1558 |
+
UNOV.US,D,20260114,000000,38.32,38.32,38.1801,38.2651,5200,0
|
| 1559 |
+
UNOV.US,D,20260115,000000,38.45,38.45,38.3301,38.365,8520,0
|
| 1560 |
+
UNOV.US,D,20260116,000000,38.37,38.42,38.33,38.3572,9801,0
|
| 1561 |
+
UNOV.US,D,20260120,000000,38.11,38.1699,37.92,37.983,24214,0
|
| 1562 |
+
UNOV.US,D,20260121,000000,37.98,38.23,37.895,38.21,21972,0
|
| 1563 |
+
UNOV.US,D,20260122,000000,38.2599,38.31,38.19,38.2452,29678,0
|
| 1564 |
+
UNOV.US,D,20260123,000000,38.21,38.31,38.1833,38.295,6901,0
|
| 1565 |
+
UNOV.US,D,20260126,000000,38.38,38.4399,38.35,38.383,4339,0
|
| 1566 |
+
UNOV.US,D,20260127,000000,38.47,38.48,38.44,38.4452,3549,0
|
| 1567 |
+
UNOV.US,D,20260128,000000,38.4484,38.52,38.4347,38.52,12111,0
|
| 1568 |
+
UNOV.US,D,20260129,000000,38.32,38.46,38.22,38.46,15361,0
|
| 1569 |
+
UNOV.US,D,20260130,000000,38.4,38.4,38.2601,38.38,46182,0
|
| 1570 |
+
UNOV.US,D,20260202,000000,38.4,38.48,38.3868,38.48,11395,0
|
| 1571 |
+
UNOV.US,D,20260203,000000,38.38,38.42,38.15,38.23,10950,0
|
| 1572 |
+
UNOV.US,D,20260204,000000,38.325,38.325,38.11,38.15,7681,0
|
| 1573 |
+
UNOV.US,D,20260205,000000,37.99,38.03,37.91,37.95,12996,0
|
| 1574 |
+
UNOV.US,D,20260206,000000,38.13,38.4,38.13,38.4,8441,0
|
| 1575 |
+
UNOV.US,D,20260209,000000,38.31,38.4899,38.31,38.42,11808,0
|
| 1576 |
+
UNOV.US,D,20260210,000000,38.45,38.48,38.36,38.36,8105,0
|
| 1577 |
+
UNOV.US,D,20260211,000000,38.34,38.3999,38.28,38.3821,6173,0
|
| 1578 |
+
UNOV.US,D,20260212,000000,38.37,38.37,38.04,38.04,18276,0
|
| 1579 |
+
UNOV.US,D,20260213,000000,38,38.19,38,38.0802,11205,0
|
| 1580 |
+
UNOV.US,D,20260217,000000,38.0589,38.1655,37.94,38.1032,7242,0
|
| 1581 |
+
UNOV.US,D,20260218,000000,38.195,38.34,38.16,38.17,5354,0
|
daily/us/nyse etfs/2/upw.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/ure.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/usdu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/usmv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/uso.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/uvix.us.txt
ADDED
|
@@ -0,0 +1,975 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
UVIX.US,D,20220331,000000,7780,8470,7725,8430,564,0
|
| 3 |
+
UVIX.US,D,20220401,000000,8115,8493,7800,7822.5,547.83,0
|
| 4 |
+
UVIX.US,D,20220404,000000,7715,7825,7025,7120,749.7180000000001,0
|
| 5 |
+
UVIX.US,D,20220405,000000,7205,8195,7102.5,8195,672.8420000000001,0
|
| 6 |
+
UVIX.US,D,20220406,000000,8700,9470,8425.05,8525,1011.866,0
|
| 7 |
+
UVIX.US,D,20220407,000000,8675,8995,7930,8145,789.6320000000001,0
|
| 8 |
+
UVIX.US,D,20220408,000000,8255,8435,7620,8085,669.278,0
|
| 9 |
+
UVIX.US,D,20220411,000000,8380,8965,8200.05,8940,805.984,0
|
| 10 |
+
UVIX.US,D,20220412,000000,8560,9170,8120,8875,1885.496,0
|
| 11 |
+
UVIX.US,D,20220413,000000,9190,9190,7810,7890,1074.124,0
|
| 12 |
+
UVIX.US,D,20220414,000000,7635,8290,7390,8270,1363.46,0
|
| 13 |
+
UVIX.US,D,20220418,000000,8380,8405,7850,8065,1257.4040000000002,0
|
| 14 |
+
UVIX.US,D,20220419,000000,7930.05,8075,7050,7235,1249.308,0
|
| 15 |
+
UVIX.US,D,20220420,000000,6970,7250,6780,6880,1362.622,0
|
| 16 |
+
UVIX.US,D,20220421,000000,6615,8157,6600,7935,1702.95,0
|
| 17 |
+
UVIX.US,D,20220422,000000,7950,10000,7840,9885,3188.264,0
|
| 18 |
+
UVIX.US,D,20220425,000000,10380,11044.6,9285,9408.6,3166.7000000000003,0
|
| 19 |
+
UVIX.US,D,20220426,000000,9800,11500,9742.5,11500,6556.004,0
|
| 20 |
+
UVIX.US,D,20220427,000000,11440,11920,10485,11825,4616.5160000000005,0
|
| 21 |
+
UVIX.US,D,20220428,000000,10615,11280,9640.05,10760,3128.9580000000005,0
|
| 22 |
+
UVIX.US,D,20220429,000000,10965,12400,10290,12185,3146.3860000000004,0
|
| 23 |
+
UVIX.US,D,20220502,000000,12380,13605,11775,12085,4322.314,0
|
| 24 |
+
UVIX.US,D,20220503,000000,11530,11782.5,10445,10455,2258.38,0
|
| 25 |
+
UVIX.US,D,20220504,000000,10205,10515,8425,8475,1790.5680000000002,0
|
| 26 |
+
UVIX.US,D,20220505,000000,9005,12025,8880,11650,4473.2080000000005,0
|
| 27 |
+
UVIX.US,D,20220506,000000,11925,13215,11180,11270,5771.342000000001,0
|
| 28 |
+
UVIX.US,D,20220509,000000,12250,13315,12030,13080.4,3644.724,0
|
| 29 |
+
UVIX.US,D,20220510,000000,11785,13195,11685,12175,2931.916,0
|
| 30 |
+
UVIX.US,D,20220511,000000,12290,12550,10970,11990,2459.632,0
|
| 31 |
+
UVIX.US,D,20220512,000000,12425,12935,11464,11560,1865.6599999999999,0
|
| 32 |
+
UVIX.US,D,20220513,000000,10750,10960,10050,10050,1873.3680000000002,0
|
| 33 |
+
UVIX.US,D,20220516,000000,10000,10115,9250,9250,1619.314,0
|
| 34 |
+
UVIX.US,D,20220517,000000,8715,9141.15,8540,8810,2443.818,0
|
| 35 |
+
UVIX.US,D,20220518,000000,9230,11440,9055,11295,8136.968,0
|
| 36 |
+
UVIX.US,D,20220519,000000,11870,11875,9825,9940,5546.526000000001,0
|
| 37 |
+
UVIX.US,D,20220520,000000,9230,11420,9185,9955,8687.778,0
|
| 38 |
+
UVIX.US,D,20220523,000000,9580,10260,9335,9610,3713.4160000000006,0
|
| 39 |
+
UVIX.US,D,20220524,000000,10020,10650,9625,9770,5199.3,0
|
| 40 |
+
UVIX.US,D,20220525,000000,10130,10130,9135,9340,2366.9,0
|
| 41 |
+
UVIX.US,D,20220526,000000,9175,9215,8885,9145,1797.13,0
|
| 42 |
+
UVIX.US,D,20220527,000000,8730,8845,8430,8470,2232.568,0
|
| 43 |
+
UVIX.US,D,20220531,000000,8760,9175,8055,8195,4771.702,0
|
| 44 |
+
UVIX.US,D,20220601,000000,7975,8895,7780,8015,4989.772000000001,0
|
| 45 |
+
UVIX.US,D,20220602,000000,8120,8190,7435,7730,4167.490000000001,0
|
| 46 |
+
UVIX.US,D,20220603,000000,7980,8200,7750,7870,4058.5640000000003,0
|
| 47 |
+
UVIX.US,D,20220606,000000,7555,7895,7466.7,7630,3192.634,0
|
| 48 |
+
UVIX.US,D,20220607,000000,8060,8060,7215,7265,3900.3900000000003,0
|
| 49 |
+
UVIX.US,D,20220608,000000,7420,7565,7145,7210,3046.108,0
|
| 50 |
+
UVIX.US,D,20220609,000000,7465,7980,7242.2,7930,5026.56,0
|
| 51 |
+
UVIX.US,D,20220610,000000,8530,9240,8400,8700,12402.29,0
|
| 52 |
+
UVIX.US,D,20220613,000000,10295,11530,10085,11270,13322.420000000002,0
|
| 53 |
+
UVIX.US,D,20220614,000000,11100,11410,10355,10605,6366.388,0
|
| 54 |
+
UVIX.US,D,20220615,000000,10055,10160,8685,9390,8993.772,0
|
| 55 |
+
UVIX.US,D,20220616,000000,10350,11082.6,10155,10520,10235.366000000002,0
|
| 56 |
+
UVIX.US,D,20220617,000000,10450,10795,9675,9925,4882.5960000000005,0
|
| 57 |
+
UVIX.US,D,20220621,000000,9185,9555,8814.45,9515,4335.806,0
|
| 58 |
+
UVIX.US,D,20220622,000000,9850,9910,8730,8850,4983.82,0
|
| 59 |
+
UVIX.US,D,20220623,000000,8675,9210,8600,8770,5856.82,0
|
| 60 |
+
UVIX.US,D,20220624,000000,8435,8470,8170,8445,4798.286,0
|
| 61 |
+
UVIX.US,D,20220627,000000,8290,8480,7855,7895,5202.562000000001,0
|
| 62 |
+
UVIX.US,D,20220628,000000,7720,8495,7585,8365,9760.32,0
|
| 63 |
+
UVIX.US,D,20220629,000000,8470,8780,8210,8435,6269.492,0
|
| 64 |
+
UVIX.US,D,20220630,000000,8775,9215,8430,8540,8858.217999999999,0
|
| 65 |
+
UVIX.US,D,20220701,000000,8715,9030,8040,8120,6868.994000000001,0
|
| 66 |
+
UVIX.US,D,20220705,000000,8715,9037.5,8050,8130,7562.192,0
|
| 67 |
+
UVIX.US,D,20220706,000000,8155,8375,7755,7855,6344.036,0
|
| 68 |
+
UVIX.US,D,20220707,000000,7750,7775,7445,7670,6918.7300000000005,0
|
| 69 |
+
UVIX.US,D,20220708,000000,7715,7715,7235,7330,9059.362,0
|
| 70 |
+
UVIX.US,D,20220711,000000,7585,7860,7475,7735,8000.238000000001,0
|
| 71 |
+
UVIX.US,D,20220712,000000,7760,8059.95,7435,7995,8486.828,0
|
| 72 |
+
UVIX.US,D,20220713,000000,8310,8350,7505,7670,9412.314,0
|
| 73 |
+
UVIX.US,D,20220714,000000,8125,8365,7635,7705,9440.298,0
|
| 74 |
+
UVIX.US,D,20220715,000000,7375,7464.5,6885,6930,14133.502,0
|
| 75 |
+
UVIX.US,D,20220718,000000,6845,7415,6715,7305,8353.676,0
|
| 76 |
+
UVIX.US,D,20220719,000000,7000,7115,6810,7115,7982.102000000001,0
|
| 77 |
+
UVIX.US,D,20220720,000000,6985,7080,6697.5,6750,9378.734,0
|
| 78 |
+
UVIX.US,D,20220721,000000,6750,6945,6425,6465,9037.022,0
|
| 79 |
+
UVIX.US,D,20220722,000000,6425,6745,6298.35,6365,11250.098,0
|
| 80 |
+
UVIX.US,D,20220725,000000,6350,6429.95,6110,6255,8846.392,0
|
| 81 |
+
UVIX.US,D,20220726,000000,6362.5,6705,6310,6520,9178.774000000001,0
|
| 82 |
+
UVIX.US,D,20220727,000000,6195,6230,5835,6085,10525.326000000001,0
|
| 83 |
+
UVIX.US,D,20220728,000000,5945,6100,5470,5510,10004.938000000002,0
|
| 84 |
+
UVIX.US,D,20220729,000000,5390,5530,5285,5365,7203.832000000001,0
|
| 85 |
+
UVIX.US,D,20220801,000000,5550,5760,5390,5725,7023.718,0
|
| 86 |
+
UVIX.US,D,20220802,000000,5865,6090,5465,5870,9204.592,0
|
| 87 |
+
UVIX.US,D,20220803,000000,5600,5650,5205,5255,9451.398,0
|
| 88 |
+
UVIX.US,D,20220804,000000,5360,5532.45,5290,5300,4626.028,0
|
| 89 |
+
UVIX.US,D,20220805,000000,5625,5625,5025,5050,9888.550000000001,0
|
| 90 |
+
UVIX.US,D,20220808,000000,5020,5250,4795,5095,8727.356,0
|
| 91 |
+
UVIX.US,D,20220809,000000,5200,5310,5052.5,5160,6266.214,0
|
| 92 |
+
UVIX.US,D,20220810,000000,4780,4835,4525,4560,8617.538,0
|
| 93 |
+
UVIX.US,D,20220811,000000,4545,4815,4470,4640,10184.304,0
|
| 94 |
+
UVIX.US,D,20220812,000000,4570,4610,4320,4515,9529.782000000001,0
|
| 95 |
+
UVIX.US,D,20220815,000000,4635,4639.95,4330,4390,9006.9,0
|
| 96 |
+
UVIX.US,D,20220816,000000,4400,4535,4340,4445,7885.052000000001,0
|
| 97 |
+
UVIX.US,D,20220817,000000,4520,4635,4297.5,4405,13575.510000000002,0
|
| 98 |
+
UVIX.US,D,20220818,000000,4420,4485,4255,4285,6997.344000000001,0
|
| 99 |
+
UVIX.US,D,20220819,000000,4450,4847,4420,4675,18762.644,0
|
| 100 |
+
UVIX.US,D,20220822,000000,5115,5345,4975,5275,13375.816,0
|
| 101 |
+
UVIX.US,D,20220823,000000,5240,5298.75,4944.95,5125,9254.362,0
|
| 102 |
+
UVIX.US,D,20220824,000000,5040,5080,4710,4750,9544.208,0
|
| 103 |
+
UVIX.US,D,20220825,000000,4685,4765,4435,4480,8609.812,0
|
| 104 |
+
UVIX.US,D,20220826,000000,4520,5390,4435,5345,18416.288,0
|
| 105 |
+
UVIX.US,D,20220829,000000,5490,5560,5165,5275,13654.974,0
|
| 106 |
+
UVIX.US,D,20220830,000000,5185,5630,5155,5455,13264.154000000002,0
|
| 107 |
+
UVIX.US,D,20220831,000000,5200,5390,5055,5220,9596.980000000001,0
|
| 108 |
+
UVIX.US,D,20220901,000000,5415,5685,5105,5155,14564.898000000001,0
|
| 109 |
+
UVIX.US,D,20220902,000000,4800,5390,4664.95,5245,12988.150000000001,0
|
| 110 |
+
UVIX.US,D,20220906,000000,5025,5515,4980,5480,12387.028,0
|
| 111 |
+
UVIX.US,D,20220907,000000,5510,5510,4850,4885,9686.222,0
|
| 112 |
+
UVIX.US,D,20220908,000000,5060,5105.35,4725,4735,10866.372000000001,0
|
| 113 |
+
UVIX.US,D,20220909,000000,4570,4620,4465,4605,11378.418,0
|
| 114 |
+
UVIX.US,D,20220912,000000,4455,4690,4375,4575,9756.94,0
|
| 115 |
+
UVIX.US,D,20220913,000000,4955,5530,4840,5365,21509.174,0
|
| 116 |
+
UVIX.US,D,20220914,000000,5350,5540,5225,5355,13112.334,0
|
| 117 |
+
UVIX.US,D,20220915,000000,5370,5410,5060,5315,10876.292000000001,0
|
| 118 |
+
UVIX.US,D,20220916,000000,5580,5845,5235,5275,14659.202,0
|
| 119 |
+
UVIX.US,D,20220919,000000,5495,5505,4905,5005,13296.996,0
|
| 120 |
+
UVIX.US,D,20220920,000000,5190,5445,5111.25,5325,11668.466,0
|
| 121 |
+
UVIX.US,D,20220921,000000,5170,5650,4935,5650,21502.114,0
|
| 122 |
+
UVIX.US,D,20220922,000000,5555,5815,5395,5605,14633.25,0
|
| 123 |
+
UVIX.US,D,20220923,000000,5870,6780,5829.5,6260,30690.364,0
|
| 124 |
+
UVIX.US,D,20220926,000000,6545,6810,6045,6715,21748.084000000003,0
|
| 125 |
+
UVIX.US,D,20220927,000000,6360,7234.95,6282.5,6915,21964.362,0
|
| 126 |
+
UVIX.US,D,20220928,000000,6805,7040,6170,6330,13420.760000000002,0
|
| 127 |
+
UVIX.US,D,20220929,000000,6670,7245,6660,6700,21384.756,0
|
| 128 |
+
UVIX.US,D,20220930,000000,6805,7015,6287.15,6985,14818.702,0
|
| 129 |
+
UVIX.US,D,20221003,000000,6570,6700,6110,6370,12537.562,0
|
| 130 |
+
UVIX.US,D,20221004,000000,5845,6055,5770,5880,9465.478000000001,0
|
| 131 |
+
UVIX.US,D,20221005,000000,6095,6355,5877.5,5970,10047.658000000001,0
|
| 132 |
+
UVIX.US,D,20221006,000000,5905,6375,5810,6325,10747.874000000002,0
|
| 133 |
+
UVIX.US,D,20221007,000000,6495,6940,6450,6845,15943.966,0
|
| 134 |
+
UVIX.US,D,20221010,000000,6900,7505,6895,7155,15572.996,0
|
| 135 |
+
UVIX.US,D,20221011,000000,7255,7589.95,6920,7405,13751.436,0
|
| 136 |
+
UVIX.US,D,20221012,000000,7325,7425,7080,7240,9139.550000000001,0
|
| 137 |
+
UVIX.US,D,20221013,000000,7480,7505,6705,6830,17721.39,0
|
| 138 |
+
UVIX.US,D,20221014,000000,6560,7390,6485,7120,20051.194000000003,0
|
| 139 |
+
UVIX.US,D,20221017,000000,6700,6790,6460.05,6765,10201.028,0
|
| 140 |
+
UVIX.US,D,20221018,000000,6480,6845,6420,6485,9455.948,0
|
| 141 |
+
UVIX.US,D,20221019,000000,6595,6800,6415,6600,10144.588000000002,0
|
| 142 |
+
UVIX.US,D,20221020,000000,6505,6614.95,6155,6425,12094.022,0
|
| 143 |
+
UVIX.US,D,20221021,000000,6350,6409.45,6095,6380,9783.248,0
|
| 144 |
+
UVIX.US,D,20221024,000000,6235,6545,6125,6160,6087.7880000000005,0
|
| 145 |
+
UVIX.US,D,20221025,000000,6175,6210,5649.95,5680,9676.092,0
|
| 146 |
+
UVIX.US,D,20221026,000000,5780,5780,5370,5425,11218.512,0
|
| 147 |
+
UVIX.US,D,20221027,000000,5350,5422.5,5145,5205,8075.406,0
|
| 148 |
+
UVIX.US,D,20221028,000000,5200,5220,4879,4965,8043.438000000001,0
|
| 149 |
+
UVIX.US,D,20221031,000000,5045,5045,4795,4820,7811.710000000001,0
|
| 150 |
+
UVIX.US,D,20221101,000000,4700,4857.5,4685.05,4700,7090.7880000000005,0
|
| 151 |
+
UVIX.US,D,20221102,000000,4785,5000,4615,4970,10169.712,0
|
| 152 |
+
UVIX.US,D,20221103,000000,5075,5205,4670,4725,9357.753999999999,0
|
| 153 |
+
UVIX.US,D,20221104,000000,4525,4830,4350,4625,14352.068,0
|
| 154 |
+
UVIX.US,D,20221107,000000,4560,4655,4425,4515,9233.17,0
|
| 155 |
+
UVIX.US,D,20221108,000000,4440,4875,4430.05,4785,14056.307999999999,0
|
| 156 |
+
UVIX.US,D,20221109,000000,4800,5140,4795,5075,14258.79,0
|
| 157 |
+
UVIX.US,D,20221110,000000,4485,4585,4290,4505,15855.066,0
|
| 158 |
+
UVIX.US,D,20221111,000000,4585,4635,4370,4395,9121.594000000001,0
|
| 159 |
+
UVIX.US,D,20221114,000000,4425,4425,4155,4395,10980.480000000001,0
|
| 160 |
+
UVIX.US,D,20221115,000000,4180,4750,4162.5,4500,18214.460000000003,0
|
| 161 |
+
UVIX.US,D,20221116,000000,4400,4430,4247.5,4260,12512.178,0
|
| 162 |
+
UVIX.US,D,20221117,000000,4485,4485,4160,4185,14306.601999999999,0
|
| 163 |
+
UVIX.US,D,20221118,000000,4100,4265,4070,4090,11832.008000000002,0
|
| 164 |
+
UVIX.US,D,20221121,000000,4115,4115,3840,3855,14711.19,0
|
| 165 |
+
UVIX.US,D,20221122,000000,3805,3805,3575,3595,11803.17,0
|
| 166 |
+
UVIX.US,D,20221123,000000,3605,3635,3430,3440,16031.858,0
|
| 167 |
+
UVIX.US,D,20221125,000000,3505,3527.5,3440,3485,4791.62,0
|
| 168 |
+
UVIX.US,D,20221128,000000,3610,3784.95,3525,3720,12491.424,0
|
| 169 |
+
UVIX.US,D,20221129,000000,3685,3765.25,3585,3625,10561.718,0
|
| 170 |
+
UVIX.US,D,20221130,000000,3620,3740,3285,3350,18378.86,0
|
| 171 |
+
UVIX.US,D,20221201,000000,3325,3462.1,3215,3230,13831.524,0
|
| 172 |
+
UVIX.US,D,20221202,000000,3365,3365,3085.05,3100,17240.52,0
|
| 173 |
+
UVIX.US,D,20221205,000000,3180,3330,3080,3215,21815.64,0
|
| 174 |
+
UVIX.US,D,20221206,000000,3170,3442.65,3110,3385,17367.760000000002,0
|
| 175 |
+
UVIX.US,D,20221207,000000,3440,3545,3374.95,3490,13004.202000000001,0
|
| 176 |
+
UVIX.US,D,20221208,000000,3470,3552.5,3304.5,3360,9940.388,0
|
| 177 |
+
UVIX.US,D,20221209,000000,3380,3515,3325.05,3505,10638.994,0
|
| 178 |
+
UVIX.US,D,20221212,000000,3485,3529.95,3385,3470,9418.272,0
|
| 179 |
+
UVIX.US,D,20221213,000000,3070,3420,3047.5,3180,17639.728,0
|
| 180 |
+
UVIX.US,D,20221214,000000,3150,3229.85,2915,2960,20496.244000000002,0
|
| 181 |
+
UVIX.US,D,20221215,000000,3060,3444.95,3015,3320,27096.51,0
|
| 182 |
+
UVIX.US,D,20221216,000000,3455,3539.95,3250,3335,24225.614,0
|
| 183 |
+
UVIX.US,D,20221219,000000,3295,3304.65,3060,3165,19426.962,0
|
| 184 |
+
UVIX.US,D,20221220,000000,3180,3290,3050,3120,15975.64,0
|
| 185 |
+
UVIX.US,D,20221221,000000,2985,3010,2860,2895,18952.176000000003,0
|
| 186 |
+
UVIX.US,D,20221222,000000,2925,3475,2901.05,3210,35208.758,0
|
| 187 |
+
UVIX.US,D,20221223,000000,3185,3250,2975,3035,19575.522,0
|
| 188 |
+
UVIX.US,D,20221227,000000,3035,3140,2975,3005,17374.41,0
|
| 189 |
+
UVIX.US,D,20221228,000000,2965,3035,2860,3010,19295.722,0
|
| 190 |
+
UVIX.US,D,20221229,000000,2920,2940,2850,2925,14765.628,0
|
| 191 |
+
UVIX.US,D,20221230,000000,2995,3050,2905,2910,13313.004,0
|
| 192 |
+
UVIX.US,D,20230103,000000,2855,3065.3,2820,2870,13133.418,0
|
| 193 |
+
UVIX.US,D,20230104,000000,2830,2862.5,2690,2705,18778.592,0
|
| 194 |
+
UVIX.US,D,20230105,000000,2770,2840,2720,2740,14159.076000000001,0
|
| 195 |
+
UVIX.US,D,20230106,000000,2650,2710,2540,2605,16307.2,0
|
| 196 |
+
UVIX.US,D,20230109,000000,2595,2692.5,2535,2640,12485.42,0
|
| 197 |
+
UVIX.US,D,20230110,000000,2675,2675,2406.45,2410,13826.904000000002,0
|
| 198 |
+
UVIX.US,D,20230111,000000,2390,2465,2385,2445,9550.738000000001,0
|
| 199 |
+
UVIX.US,D,20230112,000000,2340,2420,2200,2205,24778.518,0
|
| 200 |
+
UVIX.US,D,20230113,000000,2235,2235,2050,2090,13398.996,0
|
| 201 |
+
UVIX.US,D,20230117,000000,2150,2190,2080,2130,13839.874,0
|
| 202 |
+
UVIX.US,D,20230118,000000,2070,2295,2055,2265,21625.04,0
|
| 203 |
+
UVIX.US,D,20230119,000000,2375,2435,2220,2285,19069.49,0
|
| 204 |
+
UVIX.US,D,20230120,000000,2245,2300,2100,2140,15116.612000000001,0
|
| 205 |
+
UVIX.US,D,20230123,000000,2115,2145,2062.5,2090,18520.702,0
|
| 206 |
+
UVIX.US,D,20230124,000000,2115,2115.05,1916.8,1940,16813.684,0
|
| 207 |
+
UVIX.US,D,20230125,000000,2043,2165,1920,1928,21278.36,0
|
| 208 |
+
UVIX.US,D,20230126,000000,1885,1969,1864,1888,17898.49,0
|
| 209 |
+
UVIX.US,D,20230127,000000,1888,1889,1756,1825,18041.45,0
|
| 210 |
+
UVIX.US,D,20230130,000000,1914,1986,1886,1917,19970.020000000004,0
|
| 211 |
+
UVIX.US,D,20230131,000000,1921,1943,1802,1838,14122.760000000002,0
|
| 212 |
+
UVIX.US,D,20230201,000000,1830,1912,1675,1718,27849.76,0
|
| 213 |
+
UVIX.US,D,20230202,000000,1644,1890.89,1615.1,1798,19297.38,0
|
| 214 |
+
UVIX.US,D,20230203,000000,1893,1952,1788,1829,16847.8,0
|
| 215 |
+
UVIX.US,D,20230206,000000,1881,1935,1843,1909,12844.02,0
|
| 216 |
+
UVIX.US,D,20230207,000000,1945,1956,1762,1796,21684.81,0
|
| 217 |
+
UVIX.US,D,20230208,000000,1844,1999,1786.99,1940,19511.350000000002,0
|
| 218 |
+
UVIX.US,D,20230209,000000,1872,2065.99,1826,2048,19049.24,0
|
| 219 |
+
UVIX.US,D,20230210,000000,2125,2207,2067,2095,24765.940000000002,0
|
| 220 |
+
UVIX.US,D,20230213,000000,2030,2049,1929,1948,17521.579999999998,0
|
| 221 |
+
UVIX.US,D,20230214,000000,1893,1942.5,1751,1792,48098.44,0
|
| 222 |
+
UVIX.US,D,20230215,000000,1818,1822,1726,1730,27515.340000000004,0
|
| 223 |
+
UVIX.US,D,20230216,000000,1823,1903,1749,1881,32549.240000000005,0
|
| 224 |
+
UVIX.US,D,20230217,000000,1963,2046,1897.43,1910,29868.040000000005,0
|
| 225 |
+
UVIX.US,D,20230221,000000,2081,2214,2029,2185,43447.19,0
|
| 226 |
+
UVIX.US,D,20230222,000000,2193,2252.99,2037,2063,38320.909999999996,0
|
| 227 |
+
UVIX.US,D,20230223,000000,1970,2103,1893.01,1923,32783.96,0
|
| 228 |
+
UVIX.US,D,20230224,000000,2057,2163,2034,2065,48408.07000000001,0
|
| 229 |
+
UVIX.US,D,20230227,000000,1957,1961,1872,1909,28168.350000000002,0
|
| 230 |
+
UVIX.US,D,20230228,000000,1906,1906,1787,1826,24676.4,0
|
| 231 |
+
UVIX.US,D,20230301,000000,1845,1943,1789,1858,32295.61,0
|
| 232 |
+
UVIX.US,D,20230302,000000,1923,1929.43,1721,1728,31752.03,0
|
| 233 |
+
UVIX.US,D,20230303,000000,1686,1703,1608,1614,26748.809999999998,0
|
| 234 |
+
UVIX.US,D,20230306,000000,1599,1605.82,1554,1564,23393.870000000003,0
|
| 235 |
+
UVIX.US,D,20230307,000000,1575,1658,1518.99,1638,46136.5,0
|
| 236 |
+
UVIX.US,D,20230308,000000,1649,1664,1563,1580,22078.31,0
|
| 237 |
+
UVIX.US,D,20230309,000000,1544,1923.99,1526.38,1907,50817.25,0
|
| 238 |
+
UVIX.US,D,20230310,000000,1955,2715.99,1931,2311,109920.47,0
|
| 239 |
+
UVIX.US,D,20230313,000000,2800,2925,2368,2468,60170.619999999995,0
|
| 240 |
+
UVIX.US,D,20230314,000000,2130,2350,1926,2171,62723.25,0
|
| 241 |
+
UVIX.US,D,20230315,000000,2555,2955,2424.07,2520,72247.27,0
|
| 242 |
+
UVIX.US,D,20230316,000000,2692.5,2720,2062,2081,48470.78,0
|
| 243 |
+
UVIX.US,D,20230317,000000,2219,2595,2132,2529,62871.52,0
|
| 244 |
+
UVIX.US,D,20230320,000000,2536.5,2607,2270,2305,49361.86,0
|
| 245 |
+
UVIX.US,D,20230321,000000,2082,2082,1875.01,1889,59165.75,0
|
| 246 |
+
UVIX.US,D,20230322,000000,1860,2037,1750,2037,76750.28000000001,0
|
| 247 |
+
UVIX.US,D,20230323,000000,1903,2204,1766,2134,80486.61,0
|
| 248 |
+
UVIX.US,D,20230324,000000,2267,2440,1963,1970,65427.630000000005,0
|
| 249 |
+
UVIX.US,D,20230327,000000,1891,1947,1796,1823,57398.280000000006,0
|
| 250 |
+
UVIX.US,D,20230328,000000,1832,1850.5,1725.43,1732,64167.29000000001,0
|
| 251 |
+
UVIX.US,D,20230329,000000,1648,1674,1592,1609,54271.100000000006,0
|
| 252 |
+
UVIX.US,D,20230330,000000,1590,1719,1582.5,1612,76926.46,0
|
| 253 |
+
UVIX.US,D,20230331,000000,1591,1611,1549,1598,49604.11,0
|
| 254 |
+
UVIX.US,D,20230403,000000,1604,1653,1510.1,1520,49656.83,0
|
| 255 |
+
UVIX.US,D,20230404,000000,1539,1659,1527,1570,66075.74,0
|
| 256 |
+
UVIX.US,D,20230405,000000,1592,1649,1535,1548,54308.880000000005,0
|
| 257 |
+
UVIX.US,D,20230406,000000,1567,1596,1463.91,1487,58295.47,0
|
| 258 |
+
UVIX.US,D,20230410,000000,1522,1536,1442,1455,38105.28,0
|
| 259 |
+
UVIX.US,D,20230411,000000,1428,1448,1388,1427,39299.15,0
|
| 260 |
+
UVIX.US,D,20230412,000000,1377,1466.99,1362,1441,66831.99,0
|
| 261 |
+
UVIX.US,D,20230413,000000,1395,1395.67,1328,1337,48878.96,0
|
| 262 |
+
UVIX.US,D,20230414,000000,1348,1375,1295,1296,60597.57,0
|
| 263 |
+
UVIX.US,D,20230417,000000,1281,1284,1208,1218,64531.700000000004,0
|
| 264 |
+
UVIX.US,D,20230418,000000,1212,1242,1182,1203,68022.15000000001,0
|
| 265 |
+
UVIX.US,D,20230419,000000,1220,1230,1169,1199,71877.63,0
|
| 266 |
+
UVIX.US,D,20230420,000000,1249,1269,1188,1250,79582.82,0
|
| 267 |
+
UVIX.US,D,20230421,000000,1232,1273.21,1194.5,1201,71222.34000000001,0
|
| 268 |
+
UVIX.US,D,20230424,000000,1205,1235,1185,1197,55047.21,0
|
| 269 |
+
UVIX.US,D,20230425,000000,1223,1401,1203,1385,96926.32,0
|
| 270 |
+
UVIX.US,D,20230426,000000,1340,1368,1242.5,1312,87563.97,0
|
| 271 |
+
UVIX.US,D,20230427,000000,1227,1232.5,1170,1201,77063.91,0
|
| 272 |
+
UVIX.US,D,20230428,000000,1182,1184,1103.31,1105,76980.58,0
|
| 273 |
+
UVIX.US,D,20230501,000000,1087,1089,1016,1065,83730.1,0
|
| 274 |
+
UVIX.US,D,20230502,000000,1106,1310,1104,1165,174827.82,0
|
| 275 |
+
UVIX.US,D,20230503,000000,1177,1239,1113,1233,119986.11000000002,0
|
| 276 |
+
UVIX.US,D,20230504,000000,1286,1422.08,1262,1350,123326.67,0
|
| 277 |
+
UVIX.US,D,20230505,000000,1241,1251.99,1127,1143,82172.46,0
|
| 278 |
+
UVIX.US,D,20230508,000000,1131,1158.01,1099,1117,59881.94,0
|
| 279 |
+
UVIX.US,D,20230509,000000,1139,1160.15,1121,1149,75536.46,0
|
| 280 |
+
UVIX.US,D,20230510,000000,1080,1182,1051,1086,124859.54,0
|
| 281 |
+
UVIX.US,D,20230511,000000,1110.5,1158.99,1055,1062,122313.72,0
|
| 282 |
+
UVIX.US,D,20230512,000000,1039,1113.5,1025.99,1062,107892.43000000001,0
|
| 283 |
+
UVIX.US,D,20230515,000000,1038,1069,1003,1008,74688.91,0
|
| 284 |
+
UVIX.US,D,20230516,000000,1023,1064.5,1003.1,1063,82410.97,0
|
| 285 |
+
UVIX.US,D,20230517,000000,1012,1038,982.5,993,80378.01000000001,0
|
| 286 |
+
UVIX.US,D,20230518,000000,985.5,993.5,912,914,80264.19,0
|
| 287 |
+
UVIX.US,D,20230519,000000,895,998,888,960,120675.28000000001,0
|
| 288 |
+
UVIX.US,D,20230522,000000,960,1003,928,961,64348.93000000001,0
|
| 289 |
+
UVIX.US,D,20230523,000000,985,1024,937,996,101028.94,0
|
| 290 |
+
UVIX.US,D,20230524,000000,1044,1095,1042,1074,106215.93000000001,0
|
| 291 |
+
UVIX.US,D,20230525,000000,1015,1062,1003,1024,77591.66,0
|
| 292 |
+
UVIX.US,D,20230526,000000,980,981,895,942,108829.66000000002,0
|
| 293 |
+
UVIX.US,D,20230530,000000,872,954.89,862,897,71170.8,0
|
| 294 |
+
UVIX.US,D,20230531,000000,908,933,863,880,74403.63,0
|
| 295 |
+
UVIX.US,D,20230601,000000,855,861,778,779,83686.58000000002,0
|
| 296 |
+
UVIX.US,D,20230602,000000,740,752,702,717,87100.42,0
|
| 297 |
+
UVIX.US,D,20230605,000000,716.5,723,685,688,54935.23000000001,0
|
| 298 |
+
UVIX.US,D,20230606,000000,679.5,686,605,607,107855.67,0
|
| 299 |
+
UVIX.US,D,20230607,000000,611.5,632.98,604.01,616,78022.14,0
|
| 300 |
+
UVIX.US,D,20230608,000000,613,620.92,568,581,71979.16,0
|
| 301 |
+
UVIX.US,D,20230609,000000,580,604,571,589,73571.05,0
|
| 302 |
+
UVIX.US,D,20230612,000000,592,609,585,594,55019.72,0
|
| 303 |
+
UVIX.US,D,20230613,000000,579,596,569,588,45732.850000000006,0
|
| 304 |
+
UVIX.US,D,20230614,000000,585,587.5,552.5,554,85110.65000000001,0
|
| 305 |
+
UVIX.US,D,20230615,000000,547,586,542,583,61535.990000000005,0
|
| 306 |
+
UVIX.US,D,20230616,000000,585,589.88,541,541,65507.200000000004,0
|
| 307 |
+
UVIX.US,D,20230620,000000,552,569,542,542,53943.61,0
|
| 308 |
+
UVIX.US,D,20230621,000000,531,540.5,517,521,66298.48000000001,0
|
| 309 |
+
UVIX.US,D,20230622,000000,525,533,490,497,63531.46,0
|
| 310 |
+
UVIX.US,D,20230623,000000,519,531,495,513,87820.03000000001,0
|
| 311 |
+
UVIX.US,D,20230626,000000,511,511,485,507,68338.65000000001,0
|
| 312 |
+
UVIX.US,D,20230627,000000,496,497,460,480,74584.56,0
|
| 313 |
+
UVIX.US,D,20230628,000000,474,474,445,445,59518.36,0
|
| 314 |
+
UVIX.US,D,20230629,000000,448,468,447,462,50161.090000000004,0
|
| 315 |
+
UVIX.US,D,20230630,000000,450,457,439,446,44200.14000000001,0
|
| 316 |
+
UVIX.US,D,20230703,000000,443,453,439.5,440,18364.370000000003,0
|
| 317 |
+
UVIX.US,D,20230705,000000,457,457.85,443.2,456,39382.670000000006,0
|
| 318 |
+
UVIX.US,D,20230706,000000,498,589.1,494.5,501,176440.83000000002,0
|
| 319 |
+
UVIX.US,D,20230707,000000,516,516,465,482,87630.66,0
|
| 320 |
+
UVIX.US,D,20230710,000000,478,494,468.01,473,61492.030000000006,0
|
| 321 |
+
UVIX.US,D,20230711,000000,454,479,448,464,64669.700000000004,0
|
| 322 |
+
UVIX.US,D,20230712,000000,430,433.5,409,411,70311.39,0
|
| 323 |
+
UVIX.US,D,20230713,000000,398,416.4,389.5,414,52811.54000000001,0
|
| 324 |
+
UVIX.US,D,20230714,000000,417,427,401,407,74419.44,0
|
| 325 |
+
UVIX.US,D,20230717,000000,410,410,389,403,48814.72,0
|
| 326 |
+
UVIX.US,D,20230718,000000,404,404.01,388,393,41756.53,0
|
| 327 |
+
UVIX.US,D,20230719,000000,382,414,381,407,66665.97,0
|
| 328 |
+
UVIX.US,D,20230720,000000,414,422,396,409,100069.21,0
|
| 329 |
+
UVIX.US,D,20230721,000000,398,402,382,397,80147.33000000002,0
|
| 330 |
+
UVIX.US,D,20230724,000000,395,395.71,376,384,50498.87,0
|
| 331 |
+
UVIX.US,D,20230725,000000,382,385.5,367,382,55904.9,0
|
| 332 |
+
UVIX.US,D,20230726,000000,390,391,360,363,74734.34000000001,0
|
| 333 |
+
UVIX.US,D,20230727,000000,349,414,347,398,151876.34,0
|
| 334 |
+
UVIX.US,D,20230728,000000,369,386.5,358,360,83056.17,0
|
| 335 |
+
UVIX.US,D,20230731,000000,364,373,358,360,41321.08,0
|
| 336 |
+
UVIX.US,D,20230801,000000,375,382,366,368,73364.27,0
|
| 337 |
+
UVIX.US,D,20230802,000000,413,454,410,435,165303.95,0
|
| 338 |
+
UVIX.US,D,20230803,000000,456,477.8,418,431,106292.95000000001,0
|
| 339 |
+
UVIX.US,D,20230804,000000,401,466.23,385,458,178294.5,0
|
| 340 |
+
UVIX.US,D,20230807,000000,437,447.82,409.01,412,83230.98000000001,0
|
| 341 |
+
UVIX.US,D,20230808,000000,448,503,426,430,177214.78000000003,0
|
| 342 |
+
UVIX.US,D,20230809,000000,421,454,401,420,194287.46000000002,0
|
| 343 |
+
UVIX.US,D,20230810,000000,394,447,374.01,420,221697.79,0
|
| 344 |
+
UVIX.US,D,20230811,000000,440,444,388,389,143408.33000000002,0
|
| 345 |
+
UVIX.US,D,20230814,000000,401,413.5,374,378,106853.96000000002,0
|
| 346 |
+
UVIX.US,D,20230815,000000,388,426,387,420,195576.02000000002,0
|
| 347 |
+
UVIX.US,D,20230816,000000,418.5,435,395,435,142961.09,0
|
| 348 |
+
UVIX.US,D,20230817,000000,423,473,416.01,471,159811.79,0
|
| 349 |
+
UVIX.US,D,20230818,000000,501,507.5,442,451,160748.85,0
|
| 350 |
+
UVIX.US,D,20230821,000000,439,455.95,421,425,105616.39,0
|
| 351 |
+
UVIX.US,D,20230822,000000,409,443.5,407,428,94128.8,0
|
| 352 |
+
UVIX.US,D,20230823,000000,419,420,397,400,111536.06000000001,0
|
| 353 |
+
UVIX.US,D,20230824,000000,390,435,384,432,160118.23,0
|
| 354 |
+
UVIX.US,D,20230825,000000,422,443,388,394,209753.58,0
|
| 355 |
+
UVIX.US,D,20230828,000000,379,382,361,362,125471.21000000002,0
|
| 356 |
+
UVIX.US,D,20230829,000000,361,361,337,344,169639.1,0
|
| 357 |
+
UVIX.US,D,20230830,000000,335,342,319,321,129902.66000000002,0
|
| 358 |
+
UVIX.US,D,20230831,000000,319.5,322,306,309,112631.18000000001,0
|
| 359 |
+
UVIX.US,D,20230901,000000,299,305,293,299,140394.88999999998,0
|
| 360 |
+
UVIX.US,D,20230905,000000,303,312,294,302,103610.55,0
|
| 361 |
+
UVIX.US,D,20230906,000000,305,328,303,314,139565.78,0
|
| 362 |
+
UVIX.US,D,20230907,000000,334,341.5,309,314,149767.37,0
|
| 363 |
+
UVIX.US,D,20230908,000000,310,311,291,301,132340.13,0
|
| 364 |
+
UVIX.US,D,20230911,000000,290,298.99,283,285,106055.78000000001,0
|
| 365 |
+
UVIX.US,D,20230912,000000,293,295,280,290,109752.23000000001,0
|
| 366 |
+
UVIX.US,D,20230913,000000,286,287,275,279,124872.93000000001,0
|
| 367 |
+
UVIX.US,D,20230914,000000,272,273,261,262,114210.58000000002,0
|
| 368 |
+
UVIX.US,D,20230915,000000,267,284,260,281,192371.06000000003,0
|
| 369 |
+
UVIX.US,D,20230918,000000,287,292.99,269,277,153832.5,0
|
| 370 |
+
UVIX.US,D,20230919,000000,279,291,271,273,138158.63999999998,0
|
| 371 |
+
UVIX.US,D,20230920,000000,266,296,262,295,173899.14,0
|
| 372 |
+
UVIX.US,D,20230921,000000,320,342,309,342,283612.98,0
|
| 373 |
+
UVIX.US,D,20230922,000000,336,345,317,342,179404,0
|
| 374 |
+
UVIX.US,D,20230925,000000,358,368,338,342,182462.75,0
|
| 375 |
+
UVIX.US,D,20230926,000000,357,410,349.01,405,275876.32,0
|
| 376 |
+
UVIX.US,D,20230927,000000,382,419,371,371,278647.3,0
|
| 377 |
+
UVIX.US,D,20230928,000000,374,381,332,337,219853.75,0
|
| 378 |
+
UVIX.US,D,20230929,000000,313,351.99,307,349,245981.36000000002,0
|
| 379 |
+
UVIX.US,D,20231002,000000,350,368,333,352,207818.69,0
|
| 380 |
+
UVIX.US,D,20231003,000000,370,430,359,417,282687.74,0
|
| 381 |
+
UVIX.US,D,20231004,000000,406,415,373,376,232692.16000000003,0
|
| 382 |
+
UVIX.US,D,20231005,000000,377,409,365,367,191722.17,0
|
| 383 |
+
UVIX.US,D,20231006,000000,389,406,340,354,295976.92000000004,0
|
| 384 |
+
UVIX.US,D,20231009,000000,382,389,344,346,160063.1,0
|
| 385 |
+
UVIX.US,D,20231010,000000,338,338,313,322,190570.40000000002,0
|
| 386 |
+
UVIX.US,D,20231011,000000,313.3,343.101,306.45,308.8,393264.2,0
|
| 387 |
+
UVIX.US,D,20231012,000000,302.2,348.5,289.9,323.4,328540.4,0
|
| 388 |
+
UVIX.US,D,20231013,000000,319,417.192,317.7,400.5,541713.8,0
|
| 389 |
+
UVIX.US,D,20231016,000000,368.5,373.124,323.528,324.2,249935.80000000002,0
|
| 390 |
+
UVIX.US,D,20231017,000000,349.3,356,314.8,342.4,250591.5,0
|
| 391 |
+
UVIX.US,D,20231018,000000,358.1,395.3,352.9,385.3,518857.80000000005,0
|
| 392 |
+
UVIX.US,D,20231019,000000,374.1,427.1,362.7,424.4,481183.5,0
|
| 393 |
+
UVIX.US,D,20231020,000000,425.2,445,405.5,430.6,351397.7,0
|
| 394 |
+
UVIX.US,D,20231023,000000,447.9,458.2,372.804,398.9,356764.30000000005,0
|
| 395 |
+
UVIX.US,D,20231024,000000,380.8,399.3,361,365.3,240125.90000000002,0
|
| 396 |
+
UVIX.US,D,20231025,000000,366.7,427.8,366.7,409.5,404973,0
|
| 397 |
+
UVIX.US,D,20231026,000000,410.9,441.5,397.4,416.7,371488.10000000003,0
|
| 398 |
+
UVIX.US,D,20231027,000000,400.1,449,389.8,444,414519.2,0
|
| 399 |
+
UVIX.US,D,20231030,000000,410.1,412.3,377,378.7,289003.3,0
|
| 400 |
+
UVIX.US,D,20231031,000000,373.3,381.1,330,330.1,260391.5,0
|
| 401 |
+
UVIX.US,D,20231101,000000,324.3,324.5,297.5,300.45,435253.60000000003,0
|
| 402 |
+
UVIX.US,D,20231102,000000,287.1,296.6,279.501,279.7,328333.7,0
|
| 403 |
+
UVIX.US,D,20231103,000000,269.9,274,263.3,267.5,324807.80000000005,0
|
| 404 |
+
UVIX.US,D,20231106,000000,260.6,264.1,248.8,249.8,395934,0
|
| 405 |
+
UVIX.US,D,20231107,000000,248.5,253.2,243.3,246.9,368153.30000000005,0
|
| 406 |
+
UVIX.US,D,20231108,000000,240.9,252.3,235.4,237,486495.2,0
|
| 407 |
+
UVIX.US,D,20231109,000000,232.3,260.2,231.6,255.9,647835.3,0
|
| 408 |
+
UVIX.US,D,20231110,000000,246.4,247.695,230.121,233.9,470258.80000000005,0
|
| 409 |
+
UVIX.US,D,20231113,000000,238.3,240.3,225.1,230.2,274373.60000000003,0
|
| 410 |
+
UVIX.US,D,20231114,000000,212.6,226.5,211.8,225.7,304244.7,0
|
| 411 |
+
UVIX.US,D,20231115,000000,218.2,221.7,214.6,215.6,313702.3,0
|
| 412 |
+
UVIX.US,D,20231116,000000,215.6,218.182,208.9,209.6,426758.7,0
|
| 413 |
+
UVIX.US,D,20231117,000000,207.5,211.25,201.7,203.1,318455.7,0
|
| 414 |
+
UVIX.US,D,20231120,000000,200.4,201,195.338,199.5,281518.8,0
|
| 415 |
+
UVIX.US,D,20231121,000000,201.95,201.95,190.5,191.8,455044.60000000003,0
|
| 416 |
+
UVIX.US,D,20231122,000000,187.1,198.4,185.8,194.1,220362.1,0
|
| 417 |
+
UVIX.US,D,20231124,000000,191.1,193.29,176.55,177.8,208157.2,0
|
| 418 |
+
UVIX.US,D,20231127,000000,181.1,181.1,177.8,179.8,176465.6,0
|
| 419 |
+
UVIX.US,D,20231128,000000,178.6,181.399,173.3,175.5,244351.80000000002,0
|
| 420 |
+
UVIX.US,D,20231129,000000,172,181.64,171.55,180.7,272262.8,0
|
| 421 |
+
UVIX.US,D,20231130,000000,178,182.65,173.8,175.3,346729,0
|
| 422 |
+
UVIX.US,D,20231201,000000,173,174.6,168.9,173.2,298970.3,0
|
| 423 |
+
UVIX.US,D,20231204,000000,178.5,184.8,173.4,174.4,333511.10000000003,0
|
| 424 |
+
UVIX.US,D,20231205,000000,175.5,176,171,171.6,264153.60000000003,0
|
| 425 |
+
UVIX.US,D,20231206,000000,167.8,175.003,165.9,173.1,268671.4,0
|
| 426 |
+
UVIX.US,D,20231207,000000,171.3,175,170.8,173.4,153620.30000000002,0
|
| 427 |
+
UVIX.US,D,20231208,000000,170.7,170.7,162.8,163,283780,0
|
| 428 |
+
UVIX.US,D,20231211,000000,161.5,162.5,155,155.8,175146.90000000002,0
|
| 429 |
+
UVIX.US,D,20231212,000000,151.6,152.9,144.695,147,290768.4,0
|
| 430 |
+
UVIX.US,D,20231213,000000,144.6,149.2,141.2,142.7,304518.7,0
|
| 431 |
+
UVIX.US,D,20231214,000000,140,149.8,139.3,141.7,301262.3,0
|
| 432 |
+
UVIX.US,D,20231215,000000,142.7,151.5,140.9,150.6,353036.30000000005,0
|
| 433 |
+
UVIX.US,D,20231218,000000,149.9,152.2,149.2,151.2,145167,0
|
| 434 |
+
UVIX.US,D,20231219,000000,152.9,156.2,151.3,156.2,176111.2,0
|
| 435 |
+
UVIX.US,D,20231220,000000,154,178.6,152.2,175.3,473130.5,0
|
| 436 |
+
UVIX.US,D,20231221,000000,170.1,177.3,163.7,166.2,372275.7,0
|
| 437 |
+
UVIX.US,D,20231222,000000,164.6,172.001,158.1,158.5,348924.4,0
|
| 438 |
+
UVIX.US,D,20231226,000000,157.3,159,149.3,149.6,163022.90000000002,0
|
| 439 |
+
UVIX.US,D,20231227,000000,148.2,148.2,137.5,137.9,340673.60000000003,0
|
| 440 |
+
UVIX.US,D,20231228,000000,136.4,140.2,135.3,137,235386.7,0
|
| 441 |
+
UVIX.US,D,20231229,000000,136.8,143.8,134.8,137.3,430645.9,0
|
| 442 |
+
UVIX.US,D,20240102,000000,144.2,149,135.201,136.9,560763.4,0
|
| 443 |
+
UVIX.US,D,20240103,000000,141.6,151.15,137.55,146.7,526438.1,0
|
| 444 |
+
UVIX.US,D,20240104,000000,146.9,147.7,140.7,145.8,304721.10000000003,0
|
| 445 |
+
UVIX.US,D,20240105,000000,143.8,144.01,134.134,136.8,543660.9,0
|
| 446 |
+
UVIX.US,D,20240108,000000,136.8,137.5,126.919,130.1,435459.30000000005,0
|
| 447 |
+
UVIX.US,D,20240109,000000,132.7,132.9,123.597,124.1,306245.9,0
|
| 448 |
+
UVIX.US,D,20240110,000000,122.5,123.3,120.15,121.3,242690.40000000002,0
|
| 449 |
+
UVIX.US,D,20240111,000000,118,128.7,117.2,118.6,595533.8,0
|
| 450 |
+
UVIX.US,D,20240112,000000,119,124.614,118.75,123.7,395613.30000000005,0
|
| 451 |
+
UVIX.US,D,20240116,000000,130,137.292,126.3,132.2,560028.7000000001,0
|
| 452 |
+
UVIX.US,D,20240117,000000,140.1,148.3,135.5,141.9,760710.8,0
|
| 453 |
+
UVIX.US,D,20240118,000000,134.9,141.3,131.1,131.6,492531.60000000003,0
|
| 454 |
+
UVIX.US,D,20240119,000000,126.1,128.4,123.3,125.5,392608,0
|
| 455 |
+
UVIX.US,D,20240122,000000,121.9,123.7,115.9,116.6,311987.7,0
|
| 456 |
+
UVIX.US,D,20240123,000000,114.1,114.3,109.75,110,317951.2,0
|
| 457 |
+
UVIX.US,D,20240124,000000,107.4,115.8,107.4,115.4,455396.7,0
|
| 458 |
+
UVIX.US,D,20240125,000000,114.4,118.9,113.6,118.6,383389.10000000003,0
|
| 459 |
+
UVIX.US,D,20240126,000000,117.5,119.3,113.7,116.7,370399.10000000003,0
|
| 460 |
+
UVIX.US,D,20240129,000000,117.2,120.9,116,118.7,235550.1,0
|
| 461 |
+
UVIX.US,D,20240130,000000,117,117.1,113.75,114.6,259412.7,0
|
| 462 |
+
UVIX.US,D,20240131,000000,114.7,127.7,114.2,126.5,794184.5,0
|
| 463 |
+
UVIX.US,D,20240201,000000,123.2,128.15,118.702,123.5,526355.6,0
|
| 464 |
+
UVIX.US,D,20240202,000000,122.9,125.1,118.8,122.9,421903.7,0
|
| 465 |
+
UVIX.US,D,20240205,000000,120.9,125.8,112.95,113.9,457723.60000000003,0
|
| 466 |
+
UVIX.US,D,20240206,000000,111.3,113.9,107.5,107.9,401671.7,0
|
| 467 |
+
UVIX.US,D,20240207,000000,105.6,108.713,105.3,106.5,364496.2,0
|
| 468 |
+
UVIX.US,D,20240208,000000,106.3,109.45,105.1,105.6,297179.7,0
|
| 469 |
+
UVIX.US,D,20240209,000000,104.8,107.7,103.198,107.6,315570.9,0
|
| 470 |
+
UVIX.US,D,20240212,000000,106.8,113.9,105.1,111.9,324018.80000000005,0
|
| 471 |
+
UVIX.US,D,20240213,000000,118.9,142.45,116.8,128.1,1038483.7000000001,0
|
| 472 |
+
UVIX.US,D,20240214,000000,117.299,122.2,112.4,113,676857.1000000001,0
|
| 473 |
+
UVIX.US,D,20240215,000000,111.2,116.097,109.8,112.2,465518.9,0
|
| 474 |
+
UVIX.US,D,20240216,000000,113.1,114.6,106.6,111.1,773647.5,0
|
| 475 |
+
UVIX.US,D,20240220,000000,113.9,123.8,113.2,117.8,725110.9,0
|
| 476 |
+
UVIX.US,D,20240221,000000,119.3,121.595,115.5,116.2,625233.8,0
|
| 477 |
+
UVIX.US,D,20240222,000000,106.9,111.85,104.4,111.5,402834.2,0
|
| 478 |
+
UVIX.US,D,20240223,000000,108.1,109.15,103.05,103.3,433149.80000000005,0
|
| 479 |
+
UVIX.US,D,20240226,000000,101.6,102,100,100.9,316183.9,0
|
| 480 |
+
UVIX.US,D,20240227,000000,98.9,99.459,96.729,97.3,259865.30000000002,0
|
| 481 |
+
UVIX.US,D,20240228,000000,98.5,101.703,97.9,99.9,423425.60000000003,0
|
| 482 |
+
UVIX.US,D,20240229,000000,97,101.889,96.4,97.6,533345.5,0
|
| 483 |
+
UVIX.US,D,20240301,000000,95.6,99,94.3,97.7,544194.9,0
|
| 484 |
+
UVIX.US,D,20240304,000000,96.9,98.5,96.2,97.5,282286.5,0
|
| 485 |
+
UVIX.US,D,20240305,000000,99.5,111.1,98.95,105.4,1037825.2000000001,0
|
| 486 |
+
UVIX.US,D,20240306,000000,100,107.5,99.1,105.7,581756.9,0
|
| 487 |
+
UVIX.US,D,20240307,000000,101,107.204,101,105,420003,0
|
| 488 |
+
UVIX.US,D,20240308,000000,102.1,117.2,100.3,109.8,1163252.3,0
|
| 489 |
+
UVIX.US,D,20240311,000000,111.8,115.9,105.8,107.8,758550.3,0
|
| 490 |
+
UVIX.US,D,20240312,000000,103.4,105.4,96.7,96.8,775289.4,0
|
| 491 |
+
UVIX.US,D,20240313,000000,96.9,97.9,95.201,96.5,361744,0
|
| 492 |
+
UVIX.US,D,20240314,000000,95.1,108.7,93.85,100.8,1295360.6,0
|
| 493 |
+
UVIX.US,D,20240315,000000,103.4,112.5,101.7,105,1082793.5,0
|
| 494 |
+
UVIX.US,D,20240318,000000,101.9,101.9,98.2,99.8,593365.6,0
|
| 495 |
+
UVIX.US,D,20240319,000000,100.5,101.4,94.5,94.55,690343.1000000001,0
|
| 496 |
+
UVIX.US,D,20240320,000000,94.9,95.4,89.6,89.9,867964.4,0
|
| 497 |
+
UVIX.US,D,20240321,000000,87.8,90.902,87,88.6,449588.60000000003,0
|
| 498 |
+
UVIX.US,D,20240322,000000,89.8,90.3,86.5,89.1,480334.4,0
|
| 499 |
+
UVIX.US,D,20240325,000000,89.4,89.5,86.5,88.1,394219.30000000005,0
|
| 500 |
+
UVIX.US,D,20240326,000000,86.3,87.5,84.5,87.2,452189.7,0
|
| 501 |
+
UVIX.US,D,20240327,000000,85.5,88.3,84.1,84.2,470944.30000000005,0
|
| 502 |
+
UVIX.US,D,20240328,000000,84.3,87.8,83.7,87.45,456795.30000000005,0
|
| 503 |
+
UVIX.US,D,20240401,000000,87.4,91.35,86.1,88.5,492128.10000000003,0
|
| 504 |
+
UVIX.US,D,20240402,000000,95,99.7,93.1,93.6,968979,0
|
| 505 |
+
UVIX.US,D,20240403,000000,95.9,96.999,89.9,92.2,520021.7,0
|
| 506 |
+
UVIX.US,D,20240404,000000,89,105.9,87.5,100.4,1028601,0
|
| 507 |
+
UVIX.US,D,20240405,000000,102.7,106.5,97.3,104.7,1053305.8,0
|
| 508 |
+
UVIX.US,D,20240408,000000,100.45,101.9,94.3,95.9,625875.2000000001,0
|
| 509 |
+
UVIX.US,D,20240409,000000,94.5,102.8,93.5,94.5,851868.2000000001,0
|
| 510 |
+
UVIX.US,D,20240410,000000,99.463,105,97.01,97.7,1780284.9000000001,0
|
| 511 |
+
UVIX.US,D,20240411,000000,98.4,105.989,93.3,94.3,968955.1000000001,0
|
| 512 |
+
UVIX.US,D,20240412,000000,102.6,119.8,102.5,110.1,2059853.4000000001,0
|
| 513 |
+
UVIX.US,D,20240415,000000,103.5,123.45,101.2,122.7,1489582.9000000001,0
|
| 514 |
+
UVIX.US,D,20240416,000000,120.3,122.9,110.101,114.6,1040601.3,0
|
| 515 |
+
UVIX.US,D,20240417,000000,113.4,121.7,108.2,111.2,1004352.9,0
|
| 516 |
+
UVIX.US,D,20240418,000000,109,116.6,106.1,113,792441.9,0
|
| 517 |
+
UVIX.US,D,20240419,000000,114.6,122.9,110,119.1,898734.1000000001,0
|
| 518 |
+
UVIX.US,D,20240422,000000,110.4,110.6,98.201,100.55,775397.7000000001,0
|
| 519 |
+
UVIX.US,D,20240423,000000,97,97.6,92.102,93.4,641299.8,0
|
| 520 |
+
UVIX.US,D,20240424,000000,92.3,96.35,90.9,91.3,692189,0
|
| 521 |
+
UVIX.US,D,20240425,000000,101.65,104.05,94,95.3,846466.8,0
|
| 522 |
+
UVIX.US,D,20240426,000000,90,91.5,88,88.7,723001.1000000001,0
|
| 523 |
+
UVIX.US,D,20240429,000000,87.3,89.5,84.702,86.2,459208.60000000003,0
|
| 524 |
+
UVIX.US,D,20240430,000000,86.8,91.1,84.498,91.1,672126.1000000001,0
|
| 525 |
+
UVIX.US,D,20240501,000000,92.7,94.2,84.1,92,883338.9,0
|
| 526 |
+
UVIX.US,D,20240502,000000,88.1,92.899,85.2,85.7,648179.4,0
|
| 527 |
+
UVIX.US,D,20240503,000000,79.9,83.1,79.1,79.8,908211.4,0
|
| 528 |
+
UVIX.US,D,20240506,000000,77.3,77.6,75.6,75.6,360656.7,0
|
| 529 |
+
UVIX.US,D,20240507,000000,74.7,76.3,74.7,75.1,362169.4,0
|
| 530 |
+
UVIX.US,D,20240508,000000,75.2,75.5,73.35,73.8,382800,0
|
| 531 |
+
UVIX.US,D,20240509,000000,73.5,75,72.8,73.1,364607.9,0
|
| 532 |
+
UVIX.US,D,20240510,000000,72.5,73.2,70.5,70.7,623367.7000000001,0
|
| 533 |
+
UVIX.US,D,20240513,000000,70.6,73.2,70.15,73.2,409674.5,0
|
| 534 |
+
UVIX.US,D,20240514,000000,72.1,73.1,69.287,69.9,705435.6000000001,0
|
| 535 |
+
UVIX.US,D,20240515,000000,66.7,68.199,64.2,64.3,702054,0
|
| 536 |
+
UVIX.US,D,20240516,000000,64.4,65.5,63.9,64.3,410934.60000000003,0
|
| 537 |
+
UVIX.US,D,20240517,000000,64.1,64.7,62.2,62.8,454758.9,0
|
| 538 |
+
UVIX.US,D,20240520,000000,62.5,63.5,61.2,62.9,385634.5,0
|
| 539 |
+
UVIX.US,D,20240521,000000,62.8,63,59.6,60.4,524018.7,0
|
| 540 |
+
UVIX.US,D,20240522,000000,61,64.3,59.6,63.1,720148,0
|
| 541 |
+
UVIX.US,D,20240523,000000,60.3,66.2,59.798,64.7,1130169.9000000001,0
|
| 542 |
+
UVIX.US,D,20240524,000000,64,64,60.25,60.7,584363.4,0
|
| 543 |
+
UVIX.US,D,20240528,000000,60.4,65.45,60.3,63.4,694924,0
|
| 544 |
+
UVIX.US,D,20240529,000000,69,69.3,65.9,68.1,952625.2000000001,0
|
| 545 |
+
UVIX.US,D,20240530,000000,68.4,70.15,65.11,67.8,772446.6000000001,0
|
| 546 |
+
UVIX.US,D,20240531,000000,65.25,71.2,63.1,63.7,892870.7000000001,0
|
| 547 |
+
UVIX.US,D,20240603,000000,62.1,67.377,61.501,62.6,741762.2000000001,0
|
| 548 |
+
UVIX.US,D,20240604,000000,64.6,66.75,62.6,63.3,600407,0
|
| 549 |
+
UVIX.US,D,20240605,000000,61.65,64,60.5,60.8,530675.5,0
|
| 550 |
+
UVIX.US,D,20240606,000000,60,61.4,59.557,59.8,590126.2000000001,0
|
| 551 |
+
UVIX.US,D,20240607,000000,60,60.4,57.8,58.7,663367.4,0
|
| 552 |
+
UVIX.US,D,20240610,000000,60.3,61,58.1,58.7,405550.9,0
|
| 553 |
+
UVIX.US,D,20240611,000000,59.8,61.5,58,58.5,567052,0
|
| 554 |
+
UVIX.US,D,20240612,000000,55.9,57.2,55.2,56.2,733686.8,0
|
| 555 |
+
UVIX.US,D,20240613,000000,55.8,59.05,55.3,56,773750.2000000001,0
|
| 556 |
+
UVIX.US,D,20240614,000000,58.8,61.6,57.8,59.7,1031497.2000000001,0
|
| 557 |
+
UVIX.US,D,20240617,000000,59.5,60.9,57.2,58.7,475327.80000000005,0
|
| 558 |
+
UVIX.US,D,20240618,000000,57.5,59.4,57.15,58.3,458991.7,0
|
| 559 |
+
UVIX.US,D,20240620,000000,58,62.85,57.9,61.6,914859.3,0
|
| 560 |
+
UVIX.US,D,20240621,000000,62.8,64.4,58.8,59.5,859489.4,0
|
| 561 |
+
UVIX.US,D,20240624,000000,60.1,60.5,57.6,59.2,497493.7,0
|
| 562 |
+
UVIX.US,D,20240625,000000,58.6,59.5,56.2,56.7,391947,0
|
| 563 |
+
UVIX.US,D,20240626,000000,56.8,57.264,55.1,55.4,481857,0
|
| 564 |
+
UVIX.US,D,20240627,000000,55.1,55.5,54.3,54.7,461288.10000000003,0
|
| 565 |
+
UVIX.US,D,20240628,000000,54.6,56,53.801,56,604204.2000000001,0
|
| 566 |
+
UVIX.US,D,20240701,000000,54.75,55.05,51.3,51.3,687085.8,0
|
| 567 |
+
UVIX.US,D,20240702,000000,51.9,51.9,49.8,50.2,455163.80000000005,0
|
| 568 |
+
UVIX.US,D,20240703,000000,50,50.899,49.6,50.3,318834.80000000005,0
|
| 569 |
+
UVIX.US,D,20240705,000000,50,51.6,49.9,50.9,489210.7,0
|
| 570 |
+
UVIX.US,D,20240708,000000,49.6,49.7,48.5,49.2,418650.30000000005,0
|
| 571 |
+
UVIX.US,D,20240709,000000,48.7,49.8,48.5,49.1,349886.4,0
|
| 572 |
+
UVIX.US,D,20240710,000000,49,49.399,47.6,48.7,343537.5,0
|
| 573 |
+
UVIX.US,D,20240711,000000,47.7,50.7,47.5,49.4,905698.3,0
|
| 574 |
+
UVIX.US,D,20240712,000000,48,48,46.1,47.7,677554.8,0
|
| 575 |
+
UVIX.US,D,20240715,000000,47,49.5,46.6,49.3,661771.3,0
|
| 576 |
+
UVIX.US,D,20240716,000000,48.7,50,48.3,49.6,459449.9,0
|
| 577 |
+
UVIX.US,D,20240717,000000,52.5,54.7,51.2,53.3,1361820.8,0
|
| 578 |
+
UVIX.US,D,20240718,000000,51,57.996,50.3,56.2,1232710.6,0
|
| 579 |
+
UVIX.US,D,20240719,000000,58.021,62.55,56.7,60.9,1026975.2000000001,0
|
| 580 |
+
UVIX.US,D,20240722,000000,58.7,59.15,54.2,54.8,764598.8,0
|
| 581 |
+
UVIX.US,D,20240723,000000,60,60,52.2,54,453660,0
|
| 582 |
+
UVIX.US,D,20240724,000000,57.1,69.3,56.981,68.4,1336018.9000000001,0
|
| 583 |
+
UVIX.US,D,20240725,000000,66.6,73.2,61,69.2,1316557.7000000002,0
|
| 584 |
+
UVIX.US,D,20240726,000000,65.1,66.1,61.2,61.5,660576.3,0
|
| 585 |
+
UVIX.US,D,20240729,000000,60.6,62.5,58.5,58.5,450449,0
|
| 586 |
+
UVIX.US,D,20240730,000000,58.8,67.25,58.3,63.2,998592.3,0
|
| 587 |
+
UVIX.US,D,20240731,000000,59.6,60.45,55.41,59.8,668126.6000000001,0
|
| 588 |
+
UVIX.US,D,20240801,000000,59.4,74.501,58.412,70.4,1488312.4000000001,0
|
| 589 |
+
UVIX.US,D,20240802,000000,80.5,109.4,79.822,104,3551685.6,0
|
| 590 |
+
UVIX.US,D,20240805,000000,196.3,199.7,137,191.8,3636335.6,0
|
| 591 |
+
UVIX.US,D,20240806,000000,143.6,155.8,76.9,113.6,2113897.7,0
|
| 592 |
+
UVIX.US,D,20240807,000000,81.4,113.2,77.5,102.7,3827517.7,0
|
| 593 |
+
UVIX.US,D,20240808,000000,92.7,98.8,85,86.8,1986146.1,0
|
| 594 |
+
UVIX.US,D,20240809,000000,85.9,89.2,64.39,64.5,2139825.3000000003,0
|
| 595 |
+
UVIX.US,D,20240812,000000,63.8,67.101,55.3,62.6,2815032.2,0
|
| 596 |
+
UVIX.US,D,20240813,000000,60.2,60.6,53.4,53.8,1359594.5,0
|
| 597 |
+
UVIX.US,D,20240814,000000,51.5,52.4,46.3,46.3,1815459.8,0
|
| 598 |
+
UVIX.US,D,20240815,000000,44,45.3,41.5,42.8,1382749,0
|
| 599 |
+
UVIX.US,D,20240816,000000,44.5,44.97,42.112,42.6,1247571.2,0
|
| 600 |
+
UVIX.US,D,20240819,000000,42.6,42.9,40.2,40.8,957543.1000000001,0
|
| 601 |
+
UVIX.US,D,20240820,000000,41.8,44.699,41,44.3,1399414.6,0
|
| 602 |
+
UVIX.US,D,20240821,000000,44,47.7,43.8,45.5,1586914.9000000001,0
|
| 603 |
+
UVIX.US,D,20240822,000000,44.5,49.9,44.3,49.1,1722697.9000000001,0
|
| 604 |
+
UVIX.US,D,20240823,000000,46.7,47.798,43.1,43.5,1761498,0
|
| 605 |
+
UVIX.US,D,20240826,000000,43,45.3,42.7,43.5,1044603.5,0
|
| 606 |
+
UVIX.US,D,20240827,000000,44.5,45.2,41.5,41.5,864788.1000000001,0
|
| 607 |
+
UVIX.US,D,20240828,000000,41.7,47.45,41.3,46.1,1660813,0
|
| 608 |
+
UVIX.US,D,20240829,000000,43.1,44.3,41.629,42.9,1452458.8,0
|
| 609 |
+
UVIX.US,D,20240830,000000,41.7,43.198,40.3,40.7,1353557.6,0
|
| 610 |
+
UVIX.US,D,20240903,000000,42.4,59.7,42.15,56.3,3448060.3000000003,0
|
| 611 |
+
UVIX.US,D,20240904,000000,59.9,62.5,51.7,59.5,3727931.4000000004,0
|
| 612 |
+
UVIX.US,D,20240905,000000,57.9,59.2,52.2,53.8,2342549.3000000003,0
|
| 613 |
+
UVIX.US,D,20240906,000000,52.1,67,50.7,61.5,4932058.4,0
|
| 614 |
+
UVIX.US,D,20240909,000000,59.2,60.5,52.55,53.7,2482509.4,0
|
| 615 |
+
UVIX.US,D,20240910,000000,53,58.9,51.7,51.9,2372944.5,0
|
| 616 |
+
UVIX.US,D,20240911,000000,50.2,60.2,47.25,47.3,4728557,0
|
| 617 |
+
UVIX.US,D,20240912,000000,48.4,50.9,46.5,46.5,2485928.7,0
|
| 618 |
+
UVIX.US,D,20240913,000000,47.1,47.4,44.4,46.3,1680918.9000000001,0
|
| 619 |
+
UVIX.US,D,20240916,000000,46.8,49.2,46.6,47.3,2163401.7,0
|
| 620 |
+
UVIX.US,D,20240917,000000,46.9,50.5,46.05,49,2415031.9,0
|
| 621 |
+
UVIX.US,D,20240918,000000,48.6,50.3,43.75,47.1,3189591.6,0
|
| 622 |
+
UVIX.US,D,20240919,000000,44.6,45.95,43.401,44,1808568.1,0
|
| 623 |
+
UVIX.US,D,20240920,000000,44.7,45,42.6,43.6,1709326,0
|
| 624 |
+
UVIX.US,D,20240923,000000,42.85,44.7,42,44,1342761,0
|
| 625 |
+
UVIX.US,D,20240924,000000,43.4,46.9,42.9,44.3,1812104.8,0
|
| 626 |
+
UVIX.US,D,20240925,000000,44.4,45.45,43.5,45.1,1402222.2000000002,0
|
| 627 |
+
UVIX.US,D,20240926,000000,44.599,46,44.315,45.2,1201960.2,0
|
| 628 |
+
UVIX.US,D,20240927,000000,45.2,49.4,45,49.3,1776673.9000000001,0
|
| 629 |
+
UVIX.US,D,20240930,000000,49.998,52.1,47,47.2,2555604.6,0
|
| 630 |
+
UVIX.US,D,20241001,000000,47.3,55.601,47.2,54.6,5847080.9,0
|
| 631 |
+
UVIX.US,D,20241002,000000,55,57.8,52.3,52.8,2473775.2,0
|
| 632 |
+
UVIX.US,D,20241003,000000,55.4,58.004,53.3,57.4,2547845.2,0
|
| 633 |
+
UVIX.US,D,20241004,000000,54.8,56.9,52.7,53.4,2486951.7,0
|
| 634 |
+
UVIX.US,D,20241007,000000,55,63.5,54.9,62.6,2368817.8000000003,0
|
| 635 |
+
UVIX.US,D,20241008,000000,58.4,59.65,56.101,57.5,1497619.2000000002,0
|
| 636 |
+
UVIX.US,D,20241009,000000,57.2,57.5,54.2,54.7,1060882.5,0
|
| 637 |
+
UVIX.US,D,20241010,000000,55.5,57.6,55.05,56.1,1570503.3,0
|
| 638 |
+
UVIX.US,D,20241011,000000,56.443,56.5,54,54.9,1066032.7,0
|
| 639 |
+
UVIX.US,D,20241014,000000,53.4,53.7,49.8,50.8,1251520.4000000001,0
|
| 640 |
+
UVIX.US,D,20241015,000000,49.2,54.55,48.4,54.4,2292449.2,0
|
| 641 |
+
UVIX.US,D,20241016,000000,53.7,55.68,52.4,52.9,1156765.3,0
|
| 642 |
+
UVIX.US,D,20241017,000000,52.2,53.5,51.2,51.5,1113381.8,0
|
| 643 |
+
UVIX.US,D,20241018,000000,50.75,51.3,48.8,49,1236478.1,0
|
| 644 |
+
UVIX.US,D,20241021,000000,49.8,51.7,48.7,49.2,1439017.2000000002,0
|
| 645 |
+
UVIX.US,D,20241022,000000,50.6,51.5,48.201,48.9,1372333.8,0
|
| 646 |
+
UVIX.US,D,20241023,000000,50.1,56.199,49.65,53.6,2693153.3000000003,0
|
| 647 |
+
UVIX.US,D,20241024,000000,51.3,56.6,51.2,51.9,1915097.9000000001,0
|
| 648 |
+
UVIX.US,D,20241025,000000,50.8,56.7,49.7,56.6,3015667.9000000004,0
|
| 649 |
+
UVIX.US,D,20241028,000000,52,52.685,50,51.1,1920175.2000000002,0
|
| 650 |
+
UVIX.US,D,20241029,000000,51.5,52.299,49.5,50.9,1388548.3,0
|
| 651 |
+
UVIX.US,D,20241030,000000,51.7,53.4,50.2,53.2,1992827.7000000002,0
|
| 652 |
+
UVIX.US,D,20241031,000000,55.9,61.5,55.7,61.5,3883788.4000000004,0
|
| 653 |
+
UVIX.US,D,20241101,000000,58.1,59.7,55.311,59.2,2473532.7,0
|
| 654 |
+
UVIX.US,D,20241104,000000,58.3,59.1,53.8,54.2,2229288.2,0
|
| 655 |
+
UVIX.US,D,20241105,000000,52.6,52.76,48.4,48.6,2892474.2,0
|
| 656 |
+
UVIX.US,D,20241106,000000,38.9,42.9,38.2,39,4011279.1,0
|
| 657 |
+
UVIX.US,D,20241107,000000,37.65,37.8,36.1,36.5,2086555.1,0
|
| 658 |
+
UVIX.US,D,20241108,000000,36.5,37.4,35.7,36.2,1859799.2000000002,0
|
| 659 |
+
UVIX.US,D,20241111,000000,35.3,36,34.7,35.9,1963357.6,0
|
| 660 |
+
UVIX.US,D,20241112,000000,36.2,37.5,35.3,35.5,2574318.7,0
|
| 661 |
+
UVIX.US,D,20241113,000000,35.1,36,33.7,34.1,2304964.5,0
|
| 662 |
+
UVIX.US,D,20241114,000000,33.65,34.45,32.8,34,2523589.9000000004,0
|
| 663 |
+
UVIX.US,D,20241115,000000,35.081,41.8,34.6,38.7,6184514.100000001,0
|
| 664 |
+
UVIX.US,D,20241118,000000,38.05,38.8,34.7,35.8,2884066.2,0
|
| 665 |
+
UVIX.US,D,20241119,000000,40,40.2,36.301,38.3,3118239.9000000004,0
|
| 666 |
+
UVIX.US,D,20241120,000000,38.2,43.797,37.939,40.9,5155856,0
|
| 667 |
+
UVIX.US,D,20241121,000000,38.4,43,38.1,40.2,3321574.1,0
|
| 668 |
+
UVIX.US,D,20241122,000000,39.8,40.1,37,37.1,2568497.7,0
|
| 669 |
+
UVIX.US,D,20241125,000000,34.7,37.75,34.3,34.4,2408482.3000000003,0
|
| 670 |
+
UVIX.US,D,20241126,000000,34.204,34.4,33,33.7,2262565.3000000003,0
|
| 671 |
+
UVIX.US,D,20241127,000000,33.7,35.4,33.1,33.3,2142212.6,0
|
| 672 |
+
UVIX.US,D,20241129,000000,32.75,32.8,31.7,32.3,1340043.4000000001,0
|
| 673 |
+
UVIX.US,D,20241202,000000,32,32.1,31.3,31.6,1588502.2000000002,0
|
| 674 |
+
UVIX.US,D,20241203,000000,32.05,32.9,30.6,31.1,2296152.8000000003,0
|
| 675 |
+
UVIX.US,D,20241204,000000,30.4,31.5,29.997,31.5,1805603.1,0
|
| 676 |
+
UVIX.US,D,20241205,000000,31.8,32,31.2,31.7,1399043.2000000002,0
|
| 677 |
+
UVIX.US,D,20241206,000000,30.485,31.2,30.2,30.6,1859508,0
|
| 678 |
+
UVIX.US,D,20241209,000000,30.582,32.499,30.3,31.8,2622348.9000000004,0
|
| 679 |
+
UVIX.US,D,20241210,000000,31.585,32.1,30.9,31.8,1715733.7000000002,0
|
| 680 |
+
UVIX.US,D,20241211,000000,30.3,31.3,29.9,31.05,1414592.1,0
|
| 681 |
+
UVIX.US,D,20241212,000000,31.3,32.2,30.6,31.6,1809802.9000000001,0
|
| 682 |
+
UVIX.US,D,20241213,000000,30.8,32.3,30.5,31.4,2156849.5,0
|
| 683 |
+
UVIX.US,D,20241216,000000,31.3,32.9,31.3,32.75,1377984,0
|
| 684 |
+
UVIX.US,D,20241217,000000,33.5,34.5,32.6,34.2,2609806.8000000003,0
|
| 685 |
+
UVIX.US,D,20241218,000000,33.7,46,32.8,41.3,6822709.5,0
|
| 686 |
+
UVIX.US,D,20241219,000000,41.1,54.6,40.5,54,8937893.8,0
|
| 687 |
+
UVIX.US,D,20241220,000000,53.1,53.596,37.72,38.3,7061332.7,0
|
| 688 |
+
UVIX.US,D,20241223,000000,36.75,39.6,33.5,33.55,2504344.2,0
|
| 689 |
+
UVIX.US,D,20241224,000000,31.805,32.2,30.1,30.2,2132061.9,0
|
| 690 |
+
UVIX.US,D,20241226,000000,30.5,31.8,29.4,29.7,3602551.1,0
|
| 691 |
+
UVIX.US,D,20241227,000000,30.689,35.25,30.4,31.9,9149042.8,0
|
| 692 |
+
UVIX.US,D,20241230,000000,35.602,37.9,31.624,33.5,6977644.4,0
|
| 693 |
+
UVIX.US,D,20241231,000000,32.305,34.682,31.9,34,4519152.3,0
|
| 694 |
+
UVIX.US,D,20250102,000000,32.8,38.6,32.6,35.3,5628854,0
|
| 695 |
+
UVIX.US,D,20250103,000000,34.15,34.6,31.7,31.8,3608068.5,0
|
| 696 |
+
UVIX.US,D,20250106,000000,31.173,32.45,30.3,31.2,3389295.5,0
|
| 697 |
+
UVIX.US,D,20250107,000000,30.5,36,30.4,34.7,6379910.800000001,0
|
| 698 |
+
UVIX.US,D,20250108,000000,35.598,37.9,33.8,34.4,5881094.300000001,0
|
| 699 |
+
UVIX.US,D,20250110,000000,36.9,40.5,36.21,39,6237618.2,0
|
| 700 |
+
UVIX.US,D,20250113,000000,41.605,42.3,36.934,37.6,4050249.7,0
|
| 701 |
+
UVIX.US,D,20250114,000000,36.178,38.45,34.3,36,3847759.2,0
|
| 702 |
+
UVIX.US,D,20250115,000000,32.2,32.4544,30.09,30.27,5155373,0
|
| 703 |
+
UVIX.US,D,20250116,000000,29.8583,30.59,29.38,30.1,4173994,0
|
| 704 |
+
UVIX.US,D,20250117,000000,28.985,30.4,28.95,30.4,2780297,0
|
| 705 |
+
UVIX.US,D,20250121,000000,29.12,29.64,27.708,27.9,4709562,0
|
| 706 |
+
UVIX.US,D,20250122,000000,27.7801,28.88,27.72,28.72,2811992,0
|
| 707 |
+
UVIX.US,D,20250123,000000,28.535,28.56,27.32,27.66,4966536,0
|
| 708 |
+
UVIX.US,D,20250124,000000,27.195,27.86,27,27.42,3259857,0
|
| 709 |
+
UVIX.US,D,20250127,000000,33.9673,33.9844,30.26,30.94,12415888,0
|
| 710 |
+
UVIX.US,D,20250128,000000,30.15,31.8499,28.38,28.8,4611704,0
|
| 711 |
+
UVIX.US,D,20250129,000000,28.5904,30.8346,28.3391,28.48,5773442,0
|
| 712 |
+
UVIX.US,D,20250130,000000,27.87,29.0599,27.63,28.42,4468685,0
|
| 713 |
+
UVIX.US,D,20250131,000000,27.7,30.94,27.3348,30.25,10083615,0
|
| 714 |
+
UVIX.US,D,20250203,000000,34.4098,35.78,29.3101,31.54,11756645,0
|
| 715 |
+
UVIX.US,D,20250204,000000,30.695,31.47,29.1801,29.69,4590529,0
|
| 716 |
+
UVIX.US,D,20250205,000000,29.71,30.5,28.24,28.38,4818242,0
|
| 717 |
+
UVIX.US,D,20250206,000000,28,29.0376,27.73,28,4963980,0
|
| 718 |
+
UVIX.US,D,20250207,000000,27.51,29.96,27.4437,29.81,10042282,0
|
| 719 |
+
UVIX.US,D,20250210,000000,28.5826,29.28,28.25,28.32,5476714,0
|
| 720 |
+
UVIX.US,D,20250211,000000,28.7924,28.88,27.9,28.5,5156544,0
|
| 721 |
+
UVIX.US,D,20250212,000000,29.7763,30.0872,28,28.285,11037797,0
|
| 722 |
+
UVIX.US,D,20250213,000000,28.038,28.77,27.27,27.42,10761571,0
|
| 723 |
+
UVIX.US,D,20250214,000000,27.24,27.71,26.87,27.05,8199782,0
|
| 724 |
+
UVIX.US,D,20250218,000000,26.69,27.27,26.36,26.8,7588319,0
|
| 725 |
+
UVIX.US,D,20250219,000000,27.15,27.25,26.15,26.21,6097152,0
|
| 726 |
+
UVIX.US,D,20250220,000000,26.1525,27.4,25.85,26.47,7653966,0
|
| 727 |
+
UVIX.US,D,20250221,000000,26.48,30.52,26.47,30.11,17948304,0
|
| 728 |
+
UVIX.US,D,20250224,000000,29.09,31.83,28.235,30.37,9671468,0
|
| 729 |
+
UVIX.US,D,20250225,000000,30.84,33.7539,29.4,30.75,13899308,0
|
| 730 |
+
UVIX.US,D,20250226,000000,30.188,31.37,28.0699,29.52,9998891,0
|
| 731 |
+
UVIX.US,D,20250227,000000,28.8675,33.1,28.345,32.78,10423603,0
|
| 732 |
+
UVIX.US,D,20250228,000000,33.4299,35.0299,31.13,31.5,10245323,0
|
| 733 |
+
UVIX.US,D,20250303,000000,30.525,38.625,30.38,36.89,10334909,0
|
| 734 |
+
UVIX.US,D,20250304,000000,40.05,44.36,35.14,38.64,14298124,0
|
| 735 |
+
UVIX.US,D,20250305,000000,38,40.21,34.89,35.09,10579671,0
|
| 736 |
+
UVIX.US,D,20250306,000000,39.5,43.02,37.68,42.85,7531399,0
|
| 737 |
+
UVIX.US,D,20250307,000000,42.32,45.22,38.55,38.99,6595890,0
|
| 738 |
+
UVIX.US,D,20250310,000000,43.195,48.89,42.28,47.26,5078705,0
|
| 739 |
+
UVIX.US,D,20250311,000000,47.9414,52.99,45.93,47.23,5751322,0
|
| 740 |
+
UVIX.US,D,20250312,000000,43.71,48.28,41.85,42.53,4415814,0
|
| 741 |
+
UVIX.US,D,20250313,000000,43,48.1329,41.32,46.34,5015201,0
|
| 742 |
+
UVIX.US,D,20250314,000000,43.34,43.6465,37.96,38.44,5011589,0
|
| 743 |
+
UVIX.US,D,20250317,000000,37.64,37.64,34.9,35.28,6122600,0
|
| 744 |
+
UVIX.US,D,20250318,000000,34.97,38.29,34.9,37.19,4403551,0
|
| 745 |
+
UVIX.US,D,20250319,000000,36.51,37.06,32.9501,34.645,4678843,0
|
| 746 |
+
UVIX.US,D,20250320,000000,36.0075,36.2797,32.86,33.49,5700057,0
|
| 747 |
+
UVIX.US,D,20250321,000000,34.745,35.73,33.15,33.36,5510560,0
|
| 748 |
+
UVIX.US,D,20250324,000000,31.0627,31.26,29.0301,29.2,4326772,0
|
| 749 |
+
UVIX.US,D,20250325,000000,28.825,29.8297,28.665,29.57,3085911,0
|
| 750 |
+
UVIX.US,D,20250326,000000,28.915,32.6227,28.85,31.34,5448375,0
|
| 751 |
+
UVIX.US,D,20250327,000000,32.045,33.3,30.8106,31.87,5405783,0
|
| 752 |
+
UVIX.US,D,20250328,000000,32.7627,37.6579,32.1,37.46,7406062,0
|
| 753 |
+
UVIX.US,D,20250331,000000,41.565,42.9,36.4308,37.235,7010263,0
|
| 754 |
+
UVIX.US,D,20250401,000000,38.23,40.94,36.2,37.3,6516585,0
|
| 755 |
+
UVIX.US,D,20250402,000000,40.4215,40.49,34.05,35.32,9378148,0
|
| 756 |
+
UVIX.US,D,20250403,000000,45.807,52.9,43.5,52.6,10010027,0
|
| 757 |
+
UVIX.US,D,20250404,000000,65.3585,76.09,59.7,73.34,13266717,0
|
| 758 |
+
UVIX.US,D,20250407,000000,86.7949,92.88,52.1101,73.49,10211077,0
|
| 759 |
+
UVIX.US,D,20250408,000000,59.28,105.1765,58.4,92.37,8588320,0
|
| 760 |
+
UVIX.US,D,20250409,000000,97.04,101.87,44.42,51.915,10149890,0
|
| 761 |
+
UVIX.US,D,20250410,000000,59.63,84.1322,56.06,70.16,12695756,0
|
| 762 |
+
UVIX.US,D,20250411,000000,75.7005,82.97,66.78,67.41,7740886,0
|
| 763 |
+
UVIX.US,D,20250414,000000,55.39,64.77,51.09,51.79,8844967,0
|
| 764 |
+
UVIX.US,D,20250415,000000,51.84,53.05,47.565,50.8,6676547,0
|
| 765 |
+
UVIX.US,D,20250416,000000,54.9642,61.9,51.56,59.07,7861876,0
|
| 766 |
+
UVIX.US,D,20250417,000000,56.36,58.5,55.1195,55.9,5106469,0
|
| 767 |
+
UVIX.US,D,20250421,000000,57.52,65.44,56.77,62.66,5160558,0
|
| 768 |
+
UVIX.US,D,20250422,000000,58.1512,58.6999,53.95,54.4,4827707,0
|
| 769 |
+
UVIX.US,D,20250423,000000,49.0838,54.18,47.25,50.38,5316018,0
|
| 770 |
+
UVIX.US,D,20250424,000000,49.6849,50.05,46.46,46.8,3742261,0
|
| 771 |
+
UVIX.US,D,20250425,000000,46.73,48.67,43.01,43.01,3820368,0
|
| 772 |
+
UVIX.US,D,20250428,000000,42.23,46.89,41.946,43.59,4218691,0
|
| 773 |
+
UVIX.US,D,20250429,000000,44.4213,45.0201,42.38,42.7,3631317,0
|
| 774 |
+
UVIX.US,D,20250430,000000,45.72,49.98,44.01,44.63,7061784,0
|
| 775 |
+
UVIX.US,D,20250501,000000,42.2001,44.68,42.02,43.4,4189419,0
|
| 776 |
+
UVIX.US,D,20250502,000000,41.5118,42.19,39.5,39.84,3962150,0
|
| 777 |
+
UVIX.US,D,20250505,000000,41.2,41.9,39.76,41.22,3733795,0
|
| 778 |
+
UVIX.US,D,20250506,000000,43.44,44.65,41.98,44.34,4658843,0
|
| 779 |
+
UVIX.US,D,20250507,000000,43.3854,44.99,41.55,41.8,4501355,0
|
| 780 |
+
UVIX.US,D,20250508,000000,40.5065,41.26,38.1,38.76,5708037,0
|
| 781 |
+
UVIX.US,D,20250509,000000,38.5034,39.06,37.36,38.12,3539353,0
|
| 782 |
+
UVIX.US,D,20250512,000000,32.255,32.5,28.19,28.19,8526049,0
|
| 783 |
+
UVIX.US,D,20250513,000000,27.31,27.9,26.23,27.51,6503565,0
|
| 784 |
+
UVIX.US,D,20250514,000000,27.8327,29.24,27.7783,28.91,5494202,0
|
| 785 |
+
UVIX.US,D,20250515,000000,29.46,30.08,27.89,27.89,6734982,0
|
| 786 |
+
UVIX.US,D,20250516,000000,27.46,28.28,27.1,27.64,7104959,0
|
| 787 |
+
UVIX.US,D,20250519,000000,30.2038,30.29,27.94,28.41,9386946,0
|
| 788 |
+
UVIX.US,D,20250520,000000,28.2927,29.35,27.75,28,8462128,0
|
| 789 |
+
UVIX.US,D,20250521,000000,29.22,32.5238,28.06,31.66,16445106,0
|
| 790 |
+
UVIX.US,D,20250522,000000,32.1001,32.65,30.11,31.26,11918007,0
|
| 791 |
+
UVIX.US,D,20250523,000000,35.5582,35.966,33.2,35.32,16388666,0
|
| 792 |
+
UVIX.US,D,20250527,000000,30.975,31.7441,28.3,28.31,10610823,0
|
| 793 |
+
UVIX.US,D,20250528,000000,28.1586,29.245,28.12,29.01,7668992,0
|
| 794 |
+
UVIX.US,D,20250529,000000,27.38,29.73,27.38,28.86,9409140,0
|
| 795 |
+
UVIX.US,D,20250530,000000,29.67,31.46,28.58,29.28,15172774,0
|
| 796 |
+
UVIX.US,D,20250602,000000,29.75,30.19,28.51,28.52,7832230,0
|
| 797 |
+
UVIX.US,D,20250603,000000,28.255,28.58,27.18,27.39,8486146,0
|
| 798 |
+
UVIX.US,D,20250604,000000,27.21,27.73,27,27.2,7445627,0
|
| 799 |
+
UVIX.US,D,20250605,000000,26.605,28.66,25.73,28.19,16486700,0
|
| 800 |
+
UVIX.US,D,20250606,000000,26.705,26.815,25.7,25.95,11807775,0
|
| 801 |
+
UVIX.US,D,20250609,000000,25.5487,25.8299,24.875,25.34,7035716,0
|
| 802 |
+
UVIX.US,D,20250610,000000,25.21,25.53,24.73,25.16,5780126,0
|
| 803 |
+
UVIX.US,D,20250611,000000,24.21,26.25,23.63,25.37,15909683,0
|
| 804 |
+
UVIX.US,D,20250612,000000,26.1628,26.45,25.26,26.03,10247849,0
|
| 805 |
+
UVIX.US,D,20250613,000000,28.65,30.99,27.21,30.28,29950009,0
|
| 806 |
+
UVIX.US,D,20250616,000000,27.8,27.8,25.5,26,15553136,0
|
| 807 |
+
UVIX.US,D,20250617,000000,26.9291,29.88,26.64,28.83,24929617,0
|
| 808 |
+
UVIX.US,D,20250618,000000,28.9569,29.5399,26.4201,27.41,23163932,0
|
| 809 |
+
UVIX.US,D,20250620,000000,26.9051,28.8199,26.67,28.05,16338079,0
|
| 810 |
+
UVIX.US,D,20250623,000000,27.89,30.19,27.22,27.27,21614034,0
|
| 811 |
+
UVIX.US,D,20250624,000000,24.53,24.6,23.66,23.7,14796289,0
|
| 812 |
+
UVIX.US,D,20250625,000000,23.12,23.75,22.97,23.01,8415545,0
|
| 813 |
+
UVIX.US,D,20250626,000000,22.91,22.96,22.445,22.79,7781509,0
|
| 814 |
+
UVIX.US,D,20250627,000000,22.3926,23.65,22.33,22.74,10911000,0
|
| 815 |
+
UVIX.US,D,20250630,000000,22.16,22.84,22.1,22.44,7335892,0
|
| 816 |
+
UVIX.US,D,20250701,000000,22.785,22.8025,21.96,22.41,11265742,0
|
| 817 |
+
UVIX.US,D,20250702,000000,22.43,22.67,21.88,22.25,9541181,0
|
| 818 |
+
UVIX.US,D,20250703,000000,21.5,22.03,21.32,22,8060709,0
|
| 819 |
+
UVIX.US,D,20250707,000000,22.425,23.22,22.18,22.4,12903962,0
|
| 820 |
+
UVIX.US,D,20250708,000000,21.55,21.69,21.01,21.28,10604037,0
|
| 821 |
+
UVIX.US,D,20250709,000000,20.24,20.67,19.73,19.83,13504304,0
|
| 822 |
+
UVIX.US,D,20250710,000000,19.6204,19.94,19.4,19.49,7072993,0
|
| 823 |
+
UVIX.US,D,20250711,000000,20.3383,20.43,19.29,19.69,11703915,0
|
| 824 |
+
UVIX.US,D,20250714,000000,20.06,20.38,19.86,20.3,9586731,0
|
| 825 |
+
UVIX.US,D,20250715,000000,19.47,20.14,19.42,20.03,11350222,0
|
| 826 |
+
UVIX.US,D,20250716,000000,19.8995,22.21,19.745,20.31,17781400,0
|
| 827 |
+
UVIX.US,D,20250717,000000,20.175,20.36,19.91,20.19,5874455,0
|
| 828 |
+
UVIX.US,D,20250718,000000,19.74,20.08,19.59,19.63,8279014,0
|
| 829 |
+
UVIX.US,D,20250721,000000,19.215,19.3598,18.51,19.31,12097512,0
|
| 830 |
+
UVIX.US,D,20250722,000000,19.14,20.17,19.05,19.17,8790236,0
|
| 831 |
+
UVIX.US,D,20250723,000000,18.59,18.945,17.555,17.62,13904230,0
|
| 832 |
+
UVIX.US,D,20250724,000000,17.38,17.615,17.09,17.48,9731609,0
|
| 833 |
+
UVIX.US,D,20250725,000000,17.535,17.64,17.12,17.18,8350363,0
|
| 834 |
+
UVIX.US,D,20250728,000000,16.455,16.72,16.23,16.25,9632479,0
|
| 835 |
+
UVIX.US,D,20250729,000000,15.845,17.215,15.7,16.97,20685979,0
|
| 836 |
+
UVIX.US,D,20250730,000000,16.8779,17.71,16.55,17.14,17594802,0
|
| 837 |
+
UVIX.US,D,20250731,000000,16.44,17.5,16.175,17.2,22983485,0
|
| 838 |
+
UVIX.US,D,20250801,000000,18.925,20.89,18.9,20.08,45620365,0
|
| 839 |
+
UVIX.US,D,20250804,000000,18.97,19.0357,17.37,17.37,19195552,0
|
| 840 |
+
UVIX.US,D,20250805,000000,17.268,18.74,17.2,17.64,19312003,0
|
| 841 |
+
UVIX.US,D,20250806,000000,17.6296,17.87,16.55,16.58,17816153,0
|
| 842 |
+
UVIX.US,D,20250807,000000,16.11,17.34,16,16.78,19474599,0
|
| 843 |
+
UVIX.US,D,20250808,000000,16.29,16.38,15.65,15.68,21032040,0
|
| 844 |
+
UVIX.US,D,20250811,000000,15.57,15.96,15.34,15.82,17867564,0
|
| 845 |
+
UVIX.US,D,20250812,000000,15.1995,15.28,14.405,14.47,21495429,0
|
| 846 |
+
UVIX.US,D,20250813,000000,14.04,14.5,14.02,14.25,14490552,0
|
| 847 |
+
UVIX.US,D,20250814,000000,14.805,14.87,14.22,14.33,26065292,0
|
| 848 |
+
UVIX.US,D,20250815,000000,14.18,14.53,14.12,14.25,13833854,0
|
| 849 |
+
UVIX.US,D,20250818,000000,14.22,14.24,13.46,13.52,20511175,0
|
| 850 |
+
UVIX.US,D,20250819,000000,13.26,14.25,13.24,14.1,28057799,0
|
| 851 |
+
UVIX.US,D,20250820,000000,14.1887,14.995,13.86,14,30699783,0
|
| 852 |
+
UVIX.US,D,20250821,000000,14.3573,14.8,14.11,14.37,21679668,0
|
| 853 |
+
UVIX.US,D,20250822,000000,14.25,14.28,12,12.02,38917711,0
|
| 854 |
+
UVIX.US,D,20250825,000000,12.29,12.42,11.9,12.09,15745065,0
|
| 855 |
+
UVIX.US,D,20250826,000000,12.2414,12.2787,11.89,11.89,11237029,0
|
| 856 |
+
UVIX.US,D,20250827,000000,11.9993,12.3199,11.86,12,14026523,0
|
| 857 |
+
UVIX.US,D,20250828,000000,11.7,12.06,11.58,11.65,19599204,0
|
| 858 |
+
UVIX.US,D,20250829,000000,11.59,12.3524,11.4602,12.11,26785883,0
|
| 859 |
+
UVIX.US,D,20250902,000000,13.43,13.94,12.86,12.91,33230184,0
|
| 860 |
+
UVIX.US,D,20250903,000000,12.75,12.81,12.2335,12.27,17762051,0
|
| 861 |
+
UVIX.US,D,20250904,000000,12.1084,12.1588,11.49,11.53,16437692,0
|
| 862 |
+
UVIX.US,D,20250905,000000,10.99,12.22,10.935,11.55,32524975,0
|
| 863 |
+
UVIX.US,D,20250908,000000,11.3302,11.4,11.06,11.13,14083163,0
|
| 864 |
+
UVIX.US,D,20250909,000000,11.235,11.5199,10.99,11.01,17219850,0
|
| 865 |
+
UVIX.US,D,20250910,000000,10.7198,11.0837,10.65,10.88,16192504,0
|
| 866 |
+
UVIX.US,D,20250911,000000,10.53,10.67,10.36,10.39,14875483,0
|
| 867 |
+
UVIX.US,D,20250912,000000,10.38,10.45,10.125,10.35,13821045,0
|
| 868 |
+
UVIX.US,D,20250915,000000,10.155,10.6,10.12,10.54,13355465,0
|
| 869 |
+
UVIX.US,D,20250916,000000,10.6,10.96,10.57,10.89,15122991,0
|
| 870 |
+
UVIX.US,D,20250917,000000,10.73,10.85,9.79,10.13,34219797,0
|
| 871 |
+
UVIX.US,D,20250918,000000,9.805,10.13,9.72,10.02,15986751,0
|
| 872 |
+
UVIX.US,D,20250919,000000,9.935,10.3599,9.9,10.06,12868744,0
|
| 873 |
+
UVIX.US,D,20250922,000000,10.24,10.43,10.05,10.39,12595882,0
|
| 874 |
+
UVIX.US,D,20250923,000000,10.35,11,10.33,10.68,18817247,0
|
| 875 |
+
UVIX.US,D,20250924,000000,10.53,11.055,10.4,10.41,14791556,0
|
| 876 |
+
UVIX.US,D,20250925,000000,10.84,11.0699,10.21,10.68,30991790,0
|
| 877 |
+
UVIX.US,D,20250926,000000,10.47,10.8078,9.8,9.83,22175724,0
|
| 878 |
+
UVIX.US,D,20250929,000000,9.74,10.19,9.694,10.05,14356444,0
|
| 879 |
+
UVIX.US,D,20250930,000000,10.17,10.25,9.8816,9.93,17067746,0
|
| 880 |
+
UVIX.US,D,20251001,000000,10.15,10.18,9.8,9.89,16178059,0
|
| 881 |
+
UVIX.US,D,20251002,000000,9.76,10.17,9.74,10.11,14639867,0
|
| 882 |
+
UVIX.US,D,20251003,000000,9.9981,10.29,9.92,10.02,16040072,0
|
| 883 |
+
UVIX.US,D,20251006,000000,9.9,10.17,9.85,9.93,13080470,0
|
| 884 |
+
UVIX.US,D,20251007,000000,9.85,10.48,9.79,10.33,26237160,0
|
| 885 |
+
UVIX.US,D,20251008,000000,10.23,10.3499,9.91,9.97,16377388,0
|
| 886 |
+
UVIX.US,D,20251009,000000,9.87,10.32,9.8297,9.98,21220737,0
|
| 887 |
+
UVIX.US,D,20251010,000000,10,12.77,9.85,12.54,87401365,0
|
| 888 |
+
UVIX.US,D,20251013,000000,11.239,11.36,10.52,10.64,37323836,0
|
| 889 |
+
UVIX.US,D,20251014,000000,11.885,12.59,10.87,11.53,46366901,0
|
| 890 |
+
UVIX.US,D,20251015,000000,10.97,12.41,10.82,11.78,40024902,0
|
| 891 |
+
UVIX.US,D,20251016,000000,11.61,14.218,11.5144,14.07,72719912,0
|
| 892 |
+
UVIX.US,D,20251017,000000,13.555,14.6459,11.78,11.78,68206061,0
|
| 893 |
+
UVIX.US,D,20251020,000000,11.2083,11.21,9.97,9.99,34143847,0
|
| 894 |
+
UVIX.US,D,20251021,000000,10.21,10.55,9.7,9.78,35573357,0
|
| 895 |
+
UVIX.US,D,20251022,000000,9.955,11.16,9.81,10.07,57700464,0
|
| 896 |
+
UVIX.US,D,20251023,000000,10.2452,10.3497,9.66,9.72,27377602,0
|
| 897 |
+
UVIX.US,D,20251024,000000,9.21,9.54,9.132868,9.36,22136362,0
|
| 898 |
+
UVIX.US,D,20251027,000000,8.8366,9.03,8.72,8.81,17000549,0
|
| 899 |
+
UVIX.US,D,20251028,000000,8.81,9.345,8.79,9.34,21062021,0
|
| 900 |
+
UVIX.US,D,20251029,000000,9.2,9.66,8.96,9.64,29596603,0
|
| 901 |
+
UVIX.US,D,20251030,000000,9.53,9.87,9.2,9.85,28683342,0
|
| 902 |
+
UVIX.US,D,20251031,000000,9.3884,10.31,9.37,9.895,30719058,0
|
| 903 |
+
UVIX.US,D,20251103,000000,9.675,10.33,9.59,9.7,22587947,0
|
| 904 |
+
UVIX.US,D,20251104,000000,10.47,10.67,9.95,10.37,45541966,0
|
| 905 |
+
UVIX.US,D,20251105,000000,10.46,10.53,9.415,9.67,29054301,0
|
| 906 |
+
UVIX.US,D,20251106,000000,9.81,10.74,9.7,10.43,38680831,0
|
| 907 |
+
UVIX.US,D,20251107,000000,11.0288,11.68,10.25,10.25,47904654,0
|
| 908 |
+
UVIX.US,D,20251110,000000,9.5,9.61,9.13,9.19,26665150,0
|
| 909 |
+
UVIX.US,D,20251111,000000,9.215,9.2378,9.02,9.08,14835424,0
|
| 910 |
+
UVIX.US,D,20251112,000000,8.975,9.425,8.96,9.18,18541610,0
|
| 911 |
+
UVIX.US,D,20251113,000000,9.42,10.77,9.25,10.43,43063319,0
|
| 912 |
+
UVIX.US,D,20251114,000000,11.06,11.4,9.73,10.02,42146630,0
|
| 913 |
+
UVIX.US,D,20251117,000000,10.45,11.42,9.905,11.08,34852560,0
|
| 914 |
+
UVIX.US,D,20251118,000000,11.7621,12.49,11.11,11.96,42766172,0
|
| 915 |
+
UVIX.US,D,20251119,000000,11.8405,12.1288,10.78,11.31,33083806,0
|
| 916 |
+
UVIX.US,D,20251120,000000,9.865,13.13,9.72,12.94,64831749,0
|
| 917 |
+
UVIX.US,D,20251121,000000,12.27,13.69,11.34,11.56,47824190,0
|
| 918 |
+
UVIX.US,D,20251124,000000,11.27,11.31,9.9001,9.92,24839034,0
|
| 919 |
+
UVIX.US,D,20251125,000000,9.94,10.7,9.36,9.36,27906723,0
|
| 920 |
+
UVIX.US,D,20251126,000000,9.14,9.22,8.75,8.84,29485295,0
|
| 921 |
+
UVIX.US,D,20251128,000000,8.7759,8.78,8.45,8.47,14975677,0
|
| 922 |
+
UVIX.US,D,20251201,000000,8.825,8.85,8.19,8.47,26642760,0
|
| 923 |
+
UVIX.US,D,20251202,000000,8.265,8.445,8.14,8.18,19953080,0
|
| 924 |
+
UVIX.US,D,20251203,000000,8.3698,8.41,8.04,8.08,16127188,0
|
| 925 |
+
UVIX.US,D,20251204,000000,7.98,8.21,7.9,7.93,17491990,0
|
| 926 |
+
UVIX.US,D,20251205,000000,7.86,7.97,7.72,7.75,20723641,0
|
| 927 |
+
UVIX.US,D,20251208,000000,7.6903,8.132,7.6903,7.91,18765552,0
|
| 928 |
+
UVIX.US,D,20251209,000000,7.99,8.02,7.76,7.95,12004426,0
|
| 929 |
+
UVIX.US,D,20251210,000000,8.045,8.15,7.3,7.35,27463273,0
|
| 930 |
+
UVIX.US,D,20251211,000000,7.5,7.7755,7.1,7.1,26038705,0
|
| 931 |
+
UVIX.US,D,20251212,000000,7.04,7.79,6.92,7.14,40352776,0
|
| 932 |
+
UVIX.US,D,20251215,000000,6.9793,7.47,6.94,7.11,25154021,0
|
| 933 |
+
UVIX.US,D,20251216,000000,7.2,7.45,7,7.12,36678333,0
|
| 934 |
+
UVIX.US,D,20251217,000000,7.0492,7.39,6.881996,7.32,30852965,0
|
| 935 |
+
UVIX.US,D,20251218,000000,6.99,7.19,6.75,6.83,35423057,0
|
| 936 |
+
UVIX.US,D,20251219,000000,6.695,6.71,6.29,6.3,26951084,0
|
| 937 |
+
UVIX.US,D,20251222,000000,6.07,6.13,5.88,5.89,19211195,0
|
| 938 |
+
UVIX.US,D,20251223,000000,5.98,5.98,5.86,5.94,14410755,0
|
| 939 |
+
UVIX.US,D,20251224,000000,5.9092,5.97,5.85,5.92,7922807,0
|
| 940 |
+
UVIX.US,D,20251226,000000,5.85,6.05,5.85,5.91,13672720,0
|
| 941 |
+
UVIX.US,D,20251229,000000,6,6.01,5.66,5.75,19544674,0
|
| 942 |
+
UVIX.US,D,20251230,000000,5.71,5.715,5.54,5.61,12010629,0
|
| 943 |
+
UVIX.US,D,20251231,000000,5.61,5.76,5.51,5.71,14627278,0
|
| 944 |
+
UVIX.US,D,20260102,000000,5.5,5.68,5.43,5.47,18526392,0
|
| 945 |
+
UVIX.US,D,20260105,000000,5.41,5.62,5.36,5.605,14448489,0
|
| 946 |
+
UVIX.US,D,20260106,000000,5.59,5.6144,5.43,5.48,13657784,0
|
| 947 |
+
UVIX.US,D,20260107,000000,5.51,5.71,5.5,5.66,15445032,0
|
| 948 |
+
UVIX.US,D,20260108,000000,5.7,5.72,5.46,5.52,20238751,0
|
| 949 |
+
UVIX.US,D,20260109,000000,5.5,5.63,5.29,5.34,19053385,0
|
| 950 |
+
UVIX.US,D,20260112,000000,5.57,5.57,5.34,5.37,15601476,0
|
| 951 |
+
UVIX.US,D,20260113,000000,5.32,5.75,5.31,5.61,29568577,0
|
| 952 |
+
UVIX.US,D,20260114,000000,5.91,6.23,5.81,5.9,43155381,0
|
| 953 |
+
UVIX.US,D,20260115,000000,5.54,5.645,5.44,5.57,22732154,0
|
| 954 |
+
UVIX.US,D,20260116,000000,5.5,5.71,5.45,5.62,23091323,0
|
| 955 |
+
UVIX.US,D,20260120,000000,6.5812,7.07,6.15,6.86,75257613,0
|
| 956 |
+
UVIX.US,D,20260121,000000,6.29,6.47,5.46,5.6,68722890,0
|
| 957 |
+
UVIX.US,D,20260122,000000,5.41,5.59,5.36,5.37,28319892,0
|
| 958 |
+
UVIX.US,D,20260123,000000,5.45,5.53,5.23,5.53,30611855,0
|
| 959 |
+
UVIX.US,D,20260126,000000,5.48,5.5255,5.34,5.49,22094506,0
|
| 960 |
+
UVIX.US,D,20260127,000000,5.47,5.68,5.38,5.67,20220895,0
|
| 961 |
+
UVIX.US,D,20260128,000000,5.6278,5.835,5.51,5.65,27119500,0
|
| 962 |
+
UVIX.US,D,20260129,000000,5.83,6.45,5.75,5.77,53150440,0
|
| 963 |
+
UVIX.US,D,20260130,000000,5.875,6.075,5.6,5.89,47102181,0
|
| 964 |
+
UVIX.US,D,20260202,000000,5.8,5.82,5.27,5.33,34622147,0
|
| 965 |
+
UVIX.US,D,20260203,000000,5.4,6.2579,5.34,5.76,48017986,0
|
| 966 |
+
UVIX.US,D,20260204,000000,5.6903,6.44,5.6201,5.95,62519628,0
|
| 967 |
+
UVIX.US,D,20260205,000000,6.42,6.85,6.1,6.65,106170615,0
|
| 968 |
+
UVIX.US,D,20260206,000000,6.2781,6.32,5.8,5.86,56396525,0
|
| 969 |
+
UVIX.US,D,20260209,000000,5.8094,5.8799,5.405,5.44,30361974,0
|
| 970 |
+
UVIX.US,D,20260210,000000,5.47,5.68,5.41,5.67,30138507,0
|
| 971 |
+
UVIX.US,D,20260211,000000,5.41,5.91,5.38,5.62,43230561,0
|
| 972 |
+
UVIX.US,D,20260212,000000,5.515,6.38,5.46,6.31,84011706,0
|
| 973 |
+
UVIX.US,D,20260213,000000,6.33,6.745,5.88,6.52,72656356,0
|
| 974 |
+
UVIX.US,D,20260217,000000,6.62,6.96,6.01,6.09,56049888,0
|
| 975 |
+
UVIX.US,D,20260218,000000,6.13,6.25,5.81,6.085,39131508,0
|
daily/us/nyse etfs/2/uxi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/vemy.us.txt
ADDED
|
@@ -0,0 +1,785 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
VEMY.US,D,20221214,000000,25.18,25.2999,25.0714,25.1665,25670,0
|
| 3 |
+
VEMY.US,D,20221215,000000,25.0599,25.0599,25.0302,25.0302,452,0
|
| 4 |
+
VEMY.US,D,20221219,000000,24.94,24.94,24.85,24.8643,551,0
|
| 5 |
+
VEMY.US,D,20221220,000000,24.88,24.94,24.83,24.91,24455,0
|
| 6 |
+
VEMY.US,D,20221221,000000,25.1468,25.1529,25.1468,25.1529,346,0
|
| 7 |
+
VEMY.US,D,20221222,000000,25.075,25.075,25.075,25.075,1,0
|
| 8 |
+
VEMY.US,D,20221223,000000,25.01,25.01,25.01,25.01,1,0
|
| 9 |
+
VEMY.US,D,20221227,000000,24.9423,24.9423,24.9423,24.9423,1,0
|
| 10 |
+
VEMY.US,D,20221228,000000,24.87,24.87,24.835,24.835,165,0
|
| 11 |
+
VEMY.US,D,20221229,000000,25.0195,25.0195,25.0195,25.0195,1,0
|
| 12 |
+
VEMY.US,D,20221230,000000,24.9095,24.9095,24.9095,24.9095,1,0
|
| 13 |
+
VEMY.US,D,20230103,000000,25.28,25.28,25.116,25.116,255,0
|
| 14 |
+
VEMY.US,D,20230104,000000,25.4383,25.4383,25.4383,25.4383,5,0
|
| 15 |
+
VEMY.US,D,20230105,000000,25.245,25.245,25.245,25.245,5,0
|
| 16 |
+
VEMY.US,D,20230106,000000,25.6171,25.6171,25.6171,25.6171,49,0
|
| 17 |
+
VEMY.US,D,20230109,000000,25.54,25.63,25.54,25.571,400,0
|
| 18 |
+
VEMY.US,D,20230110,000000,25.671,25.671,25.671,25.671,5,0
|
| 19 |
+
VEMY.US,D,20230111,000000,25.895,25.92,25.895,25.92,426,0
|
| 20 |
+
VEMY.US,D,20230112,000000,26.1275,26.1275,26.1242,26.1242,250,0
|
| 21 |
+
VEMY.US,D,20230113,000000,26.1729,26.1729,26.1729,26.1729,5,0
|
| 22 |
+
VEMY.US,D,20230117,000000,26.2837,26.2837,26.2837,26.2837,5,0
|
| 23 |
+
VEMY.US,D,20230118,000000,26.5515,26.5969,26.4619,26.4619,833,0
|
| 24 |
+
VEMY.US,D,20230119,000000,26.44,26.44,26.4116,26.4299,800,0
|
| 25 |
+
VEMY.US,D,20230120,000000,26.1866,26.1866,26.1866,26.1866,150,0
|
| 26 |
+
VEMY.US,D,20230123,000000,26.245,26.2499,26.239,26.2481,1000,0
|
| 27 |
+
VEMY.US,D,20230124,000000,26.2916,26.2916,26.2916,26.2916,19,0
|
| 28 |
+
VEMY.US,D,20230125,000000,26.24,26.29,26.24,26.2849,449,0
|
| 29 |
+
VEMY.US,D,20230126,000000,26.2,26.29,26.2,26.2753,345,0
|
| 30 |
+
VEMY.US,D,20230127,000000,26.265,26.265,26.265,26.265,13,0
|
| 31 |
+
VEMY.US,D,20230130,000000,26.0104,26.0104,26.0104,26.0104,1,0
|
| 32 |
+
VEMY.US,D,20230131,000000,26.0312,26.0312,26.0312,26.0312,16,0
|
| 33 |
+
VEMY.US,D,20230201,000000,26.3752,26.3752,26.3752,26.3752,15,0
|
| 34 |
+
VEMY.US,D,20230202,000000,26.5069,26.5069,26.5069,26.5069,500,0
|
| 35 |
+
VEMY.US,D,20230203,000000,26.28,26.28,26.28,26.28,876,0
|
| 36 |
+
VEMY.US,D,20230206,000000,25.92,25.92,25.92,25.92,2,0
|
| 37 |
+
VEMY.US,D,20230207,000000,25.8384,25.8384,25.8384,25.8384,15,0
|
| 38 |
+
VEMY.US,D,20230208,000000,25.7598,25.7598,25.7598,25.7598,15,0
|
| 39 |
+
VEMY.US,D,20230209,000000,25.77,25.77,25.6388,25.6388,430,0
|
| 40 |
+
VEMY.US,D,20230210,000000,25.4388,25.4388,25.4388,25.4388,15,0
|
| 41 |
+
VEMY.US,D,20230213,000000,25.4587,25.4587,25.4587,25.4587,4,0
|
| 42 |
+
VEMY.US,D,20230214,000000,25.77,25.77,25.5073,25.5073,1,0
|
| 43 |
+
VEMY.US,D,20230215,000000,25.45,25.46,25.4103,25.4103,304,0
|
| 44 |
+
VEMY.US,D,20230216,000000,25.2418,25.2418,25.2418,25.2418,25,0
|
| 45 |
+
VEMY.US,D,20230217,000000,25.215,25.215,25.215,25.215,1,0
|
| 46 |
+
VEMY.US,D,20230221,000000,24.6335,24.6335,24.5248,24.5248,168,0
|
| 47 |
+
VEMY.US,D,20230222,000000,24.67,24.67,24.67,24.67,1,0
|
| 48 |
+
VEMY.US,D,20230223,000000,25.01,25.1455,25.01,25.1455,341,0
|
| 49 |
+
VEMY.US,D,20230224,000000,24.9701,24.9701,24.9701,24.9701,4,0
|
| 50 |
+
VEMY.US,D,20230227,000000,25.0559,25.0559,25.0559,25.0559,43,0
|
| 51 |
+
VEMY.US,D,20230228,000000,24.9229,24.9229,24.9229,24.9229,1,0
|
| 52 |
+
VEMY.US,D,20230301,000000,25.01,25.01,24.785,24.785,29,0
|
| 53 |
+
VEMY.US,D,20230302,000000,24.717,24.717,24.717,24.717,1,0
|
| 54 |
+
VEMY.US,D,20230303,000000,25.0205,25.0205,25.0205,25.0205,18,0
|
| 55 |
+
VEMY.US,D,20230306,000000,25.03,25.03,25.03,25.03,79,0
|
| 56 |
+
VEMY.US,D,20230307,000000,24.9465,24.9465,24.9465,24.9465,17,0
|
| 57 |
+
VEMY.US,D,20230308,000000,24.8861,24.8861,24.8861,24.8861,40,0
|
| 58 |
+
VEMY.US,D,20230309,000000,24.8167,24.8167,24.8167,24.8167,40,0
|
| 59 |
+
VEMY.US,D,20230310,000000,24.8229,24.8229,24.8229,24.8229,40,0
|
| 60 |
+
VEMY.US,D,20230313,000000,24.59,24.59,24.5491,24.5491,115,0
|
| 61 |
+
VEMY.US,D,20230314,000000,24.446,24.446,24.446,24.446,40,0
|
| 62 |
+
VEMY.US,D,20230315,000000,24.3895,24.3895,24.3895,24.3895,40,0
|
| 63 |
+
VEMY.US,D,20230316,000000,24.2793,24.2793,24.2793,24.2793,40,0
|
| 64 |
+
VEMY.US,D,20230317,000000,24.0229,24.0229,24.0229,24.0229,40,0
|
| 65 |
+
VEMY.US,D,20230320,000000,23.7838,23.7838,23.7838,23.7838,40,0
|
| 66 |
+
VEMY.US,D,20230321,000000,24.1287,24.1287,24.1287,24.1287,40,0
|
| 67 |
+
VEMY.US,D,20230322,000000,24.1989,24.1989,24.1989,24.1989,1,0
|
| 68 |
+
VEMY.US,D,20230323,000000,24.3554,24.3554,24.3554,24.3554,40,0
|
| 69 |
+
VEMY.US,D,20230324,000000,24.19,24.19,24.1106,24.1106,291,0
|
| 70 |
+
VEMY.US,D,20230327,000000,24.1308,24.1308,24.1308,24.1308,40,0
|
| 71 |
+
VEMY.US,D,20230328,000000,24.0322,24.0322,24.0322,24.0322,40,0
|
| 72 |
+
VEMY.US,D,20230329,000000,24.2776,24.2776,24.2776,24.2776,1,0
|
| 73 |
+
VEMY.US,D,20230330,000000,24.5011,24.5011,24.5011,24.5011,2,0
|
| 74 |
+
VEMY.US,D,20230331,000000,24.6488,24.661,24.6488,24.661,200,0
|
| 75 |
+
VEMY.US,D,20230403,000000,24.8032,24.8032,24.8032,24.8032,2,0
|
| 76 |
+
VEMY.US,D,20230404,000000,24.7852,24.7852,24.7852,24.7852,2,0
|
| 77 |
+
VEMY.US,D,20230405,000000,24.5814,24.5814,24.5814,24.5814,2,0
|
| 78 |
+
VEMY.US,D,20230406,000000,24.6078,24.6078,24.6078,24.6078,2,0
|
| 79 |
+
VEMY.US,D,20230410,000000,24.6048,24.6048,24.6048,24.6048,2,0
|
| 80 |
+
VEMY.US,D,20230411,000000,24.5514,24.5514,24.5514,24.5514,2,0
|
| 81 |
+
VEMY.US,D,20230412,000000,24.6851,24.6851,24.6851,24.6851,2,0
|
| 82 |
+
VEMY.US,D,20230413,000000,24.7542,24.7542,24.7542,24.7542,2,0
|
| 83 |
+
VEMY.US,D,20230414,000000,24.7313,24.7313,24.7313,24.7313,31,0
|
| 84 |
+
VEMY.US,D,20230417,000000,24.6602,24.6602,24.6602,24.6602,30,0
|
| 85 |
+
VEMY.US,D,20230418,000000,24.67,24.67,24.67,24.67,30,0
|
| 86 |
+
VEMY.US,D,20230419,000000,24.54,24.54,24.54,24.54,1,0
|
| 87 |
+
VEMY.US,D,20230420,000000,24.2291,24.2291,24.2291,24.2291,1,0
|
| 88 |
+
VEMY.US,D,20230421,000000,24.1802,24.1802,24.1802,24.1802,1,0
|
| 89 |
+
VEMY.US,D,20230424,000000,24.2422,24.2422,24.2422,24.2422,1,0
|
| 90 |
+
VEMY.US,D,20230425,000000,24.2841,24.2841,24.2841,24.2841,1,0
|
| 91 |
+
VEMY.US,D,20230426,000000,24.33,24.33,24.2149,24.2149,345,0
|
| 92 |
+
VEMY.US,D,20230427,000000,24.2814,24.2814,24.2814,24.2814,1,0
|
| 93 |
+
VEMY.US,D,20230428,000000,24.4168,24.4168,24.4168,24.4168,1,0
|
| 94 |
+
VEMY.US,D,20230501,000000,24.37,24.37,24.301,24.301,201,0
|
| 95 |
+
VEMY.US,D,20230502,000000,24.3441,24.3441,24.3441,24.3441,1,0
|
| 96 |
+
VEMY.US,D,20230503,000000,24.315,24.315,24.315,24.315,1,0
|
| 97 |
+
VEMY.US,D,20230504,000000,24.2058,24.2058,24.2058,24.2058,1,0
|
| 98 |
+
VEMY.US,D,20230505,000000,24.3775,24.3775,24.3775,24.3775,1,0
|
| 99 |
+
VEMY.US,D,20230508,000000,24.321,24.321,24.321,24.321,1,0
|
| 100 |
+
VEMY.US,D,20230509,000000,24.3042,24.3042,24.3042,24.3042,4,0
|
| 101 |
+
VEMY.US,D,20230510,000000,24.3751,24.3751,24.3751,24.3751,1,0
|
| 102 |
+
VEMY.US,D,20230511,000000,24.435,24.435,24.435,24.435,4,0
|
| 103 |
+
VEMY.US,D,20230512,000000,24.29,24.29,24.29,24.29,1,0
|
| 104 |
+
VEMY.US,D,20230515,000000,24.1908,24.1908,24.1908,24.1908,1,0
|
| 105 |
+
VEMY.US,D,20230516,000000,24.1259,24.1259,24.1259,24.1259,1,0
|
| 106 |
+
VEMY.US,D,20230517,000000,24.1124,24.1124,24.1124,24.1124,1,0
|
| 107 |
+
VEMY.US,D,20230518,000000,24.02,24.02,24.02,24.02,1,0
|
| 108 |
+
VEMY.US,D,20230519,000000,24.0848,24.0848,24.0848,24.0848,1,0
|
| 109 |
+
VEMY.US,D,20230522,000000,23.875,23.875,23.875,23.875,1,0
|
| 110 |
+
VEMY.US,D,20230523,000000,23.9101,23.9101,23.9101,23.9101,1,0
|
| 111 |
+
VEMY.US,D,20230524,000000,23.8999,23.8999,23.8999,23.8999,41,0
|
| 112 |
+
VEMY.US,D,20230525,000000,23.9999,23.9999,23.875,23.875,1363,0
|
| 113 |
+
VEMY.US,D,20230526,000000,24.03,24.03,23.975,23.975,466,0
|
| 114 |
+
VEMY.US,D,20230530,000000,24.1573,24.1573,24.1573,24.1573,1,0
|
| 115 |
+
VEMY.US,D,20230531,000000,24.1,24.11,24.0681,24.0681,300,0
|
| 116 |
+
VEMY.US,D,20230601,000000,24.1781,24.31,24.1781,24.2804,826,0
|
| 117 |
+
VEMY.US,D,20230602,000000,24.3548,24.3548,24.3548,24.3548,200,0
|
| 118 |
+
VEMY.US,D,20230605,000000,24.5101,24.5101,24.5101,24.5101,3,0
|
| 119 |
+
VEMY.US,D,20230606,000000,24.45,24.51,24.4499,24.51,250,0
|
| 120 |
+
VEMY.US,D,20230607,000000,24.4816,24.4816,24.4816,24.4816,3,0
|
| 121 |
+
VEMY.US,D,20230608,000000,24.5901,24.5901,24.5901,24.5901,224,0
|
| 122 |
+
VEMY.US,D,20230609,000000,24.6356,24.6356,24.6356,24.6356,80,0
|
| 123 |
+
VEMY.US,D,20230612,000000,24.7811,24.7811,24.7811,24.7811,80,0
|
| 124 |
+
VEMY.US,D,20230613,000000,24.8419,24.8589,24.8419,24.8589,102,0
|
| 125 |
+
VEMY.US,D,20230614,000000,24.9449,24.9449,24.9449,24.9449,25,0
|
| 126 |
+
VEMY.US,D,20230615,000000,25,25,25,25,25,0
|
| 127 |
+
VEMY.US,D,20230616,000000,25.02,25.02,24.9499,24.9499,100,0
|
| 128 |
+
VEMY.US,D,20230620,000000,24.695,24.695,24.695,24.695,1,0
|
| 129 |
+
VEMY.US,D,20230621,000000,24.7682,24.7682,24.7682,24.7682,25,0
|
| 130 |
+
VEMY.US,D,20230622,000000,24.6605,24.6605,24.6605,24.6605,25,0
|
| 131 |
+
VEMY.US,D,20230623,000000,24.7,24.7,24.6599,24.6599,101,0
|
| 132 |
+
VEMY.US,D,20230626,000000,24.72,24.75,24.7,24.7,350,0
|
| 133 |
+
VEMY.US,D,20230627,000000,24.7105,24.7105,24.7105,24.7105,25,0
|
| 134 |
+
VEMY.US,D,20230628,000000,24.7184,24.7184,24.7184,24.7184,25,0
|
| 135 |
+
VEMY.US,D,20230629,000000,24.635,24.635,24.635,24.635,7,0
|
| 136 |
+
VEMY.US,D,20230630,000000,24.8327,24.8327,24.8327,24.8327,15,0
|
| 137 |
+
VEMY.US,D,20230703,000000,24.8621,24.8621,24.8621,24.8621,33,0
|
| 138 |
+
VEMY.US,D,20230705,000000,24.7452,24.7452,24.7452,24.7452,12,0
|
| 139 |
+
VEMY.US,D,20230706,000000,24.4,24.4,24.4,24.4,25,0
|
| 140 |
+
VEMY.US,D,20230707,000000,24.4658,24.4658,24.4658,24.4658,4,0
|
| 141 |
+
VEMY.US,D,20230710,000000,24.4935,24.4935,24.4935,24.4935,5,0
|
| 142 |
+
VEMY.US,D,20230711,000000,24.6903,24.6903,24.6903,24.6903,13,0
|
| 143 |
+
VEMY.US,D,20230712,000000,24.9985,24.9985,24.9985,24.9985,13,0
|
| 144 |
+
VEMY.US,D,20230713,000000,25.29,25.29,25.2898,25.2898,221,0
|
| 145 |
+
VEMY.US,D,20230714,000000,25.22,25.22,25.1898,25.1898,293,0
|
| 146 |
+
VEMY.US,D,20230717,000000,25.225,25.225,25.225,25.225,75,0
|
| 147 |
+
VEMY.US,D,20230718,000000,25.3269,25.3269,25.3269,25.3269,110,0
|
| 148 |
+
VEMY.US,D,20230719,000000,25.2313,25.2313,25.2313,25.2313,75,0
|
| 149 |
+
VEMY.US,D,20230720,000000,24.895,24.895,24.895,24.895,10,0
|
| 150 |
+
VEMY.US,D,20230721,000000,24.9905,24.9905,24.9905,24.9905,75,0
|
| 151 |
+
VEMY.US,D,20230724,000000,25.042,25.042,25.042,25.042,41,0
|
| 152 |
+
VEMY.US,D,20230725,000000,25.025,25.025,25.025,25.025,11,0
|
| 153 |
+
VEMY.US,D,20230726,000000,25.08,25.12,25.0567,25.0567,345,0
|
| 154 |
+
VEMY.US,D,20230727,000000,24.945,24.945,24.945,24.945,20,0
|
| 155 |
+
VEMY.US,D,20230728,000000,25.2919,25.2919,25.2919,25.2919,41,0
|
| 156 |
+
VEMY.US,D,20230731,000000,25.2937,25.2937,25.2937,25.2937,95,0
|
| 157 |
+
VEMY.US,D,20230801,000000,25.1205,25.1205,25.1205,25.1205,58,0
|
| 158 |
+
VEMY.US,D,20230802,000000,24.9896,24.9896,24.9896,24.9896,15,0
|
| 159 |
+
VEMY.US,D,20230803,000000,24.8552,24.8552,24.8552,24.8552,150,0
|
| 160 |
+
VEMY.US,D,20230804,000000,25.1054,25.1054,25.1054,25.1054,1,0
|
| 161 |
+
VEMY.US,D,20230807,000000,25.055,25.055,25.055,25.055,39,0
|
| 162 |
+
VEMY.US,D,20230808,000000,25.0352,25.0352,25.0352,25.0352,37,0
|
| 163 |
+
VEMY.US,D,20230809,000000,25.105,25.105,25.105,25.105,37,0
|
| 164 |
+
VEMY.US,D,20230810,000000,25.115,25.115,25.115,25.115,37,0
|
| 165 |
+
VEMY.US,D,20230811,000000,25.1333,25.1333,25.1333,25.1333,12,0
|
| 166 |
+
VEMY.US,D,20230814,000000,24.935,24.935,24.935,24.935,60,0
|
| 167 |
+
VEMY.US,D,20230815,000000,24.77,24.77,24.77,24.77,40,0
|
| 168 |
+
VEMY.US,D,20230816,000000,24.7794,24.7794,24.77,24.77,395,0
|
| 169 |
+
VEMY.US,D,20230817,000000,24.72,24.72,24.72,24.72,42,0
|
| 170 |
+
VEMY.US,D,20230818,000000,24.73,24.73,24.649,24.649,75991,0
|
| 171 |
+
VEMY.US,D,20230821,000000,24.395,24.395,24.395,24.395,84,0
|
| 172 |
+
VEMY.US,D,20230822,000000,24.47,24.47,24.47,24.47,184,0
|
| 173 |
+
VEMY.US,D,20230823,000000,24.79,24.79,24.755,24.755,1219,0
|
| 174 |
+
VEMY.US,D,20230824,000000,24.72,24.73,24.6621,24.6621,564,0
|
| 175 |
+
VEMY.US,D,20230825,000000,24.7,24.7,24.66,24.66,419,0
|
| 176 |
+
VEMY.US,D,20230828,000000,24.7201,24.7201,24.7201,24.7201,1,0
|
| 177 |
+
VEMY.US,D,20230829,000000,24.895,24.895,24.895,24.895,48,0
|
| 178 |
+
VEMY.US,D,20230830,000000,24.7858,24.7858,24.7858,24.7858,102,0
|
| 179 |
+
VEMY.US,D,20230831,000000,24.79,24.8,24.79,24.79,534,0
|
| 180 |
+
VEMY.US,D,20230901,000000,24.7789,24.7789,24.7789,24.7789,1,0
|
| 181 |
+
VEMY.US,D,20230905,000000,24.71,24.71,24.6521,24.6521,261,0
|
| 182 |
+
VEMY.US,D,20230906,000000,24.6293,24.6493,24.6293,24.6493,500,0
|
| 183 |
+
VEMY.US,D,20230907,000000,24.8252,24.8252,24.8252,24.8252,10,0
|
| 184 |
+
VEMY.US,D,20230908,000000,24.9,24.9,24.818,24.818,695,0
|
| 185 |
+
VEMY.US,D,20230911,000000,24.8225,24.8225,24.8225,24.8225,134,0
|
| 186 |
+
VEMY.US,D,20230912,000000,24.83,24.89,24.83,24.855,722,0
|
| 187 |
+
VEMY.US,D,20230913,000000,24.87,24.87,24.8384,24.8384,547,0
|
| 188 |
+
VEMY.US,D,20230914,000000,24.95,24.96,24.935,24.935,632,0
|
| 189 |
+
VEMY.US,D,20230915,000000,24.92,24.92,24.86,24.86,246,0
|
| 190 |
+
VEMY.US,D,20230918,000000,24.885,24.885,24.885,24.885,55,0
|
| 191 |
+
VEMY.US,D,20230919,000000,24.9,24.9025,24.9,24.9025,751,0
|
| 192 |
+
VEMY.US,D,20230920,000000,24.7549,24.7549,24.7549,24.7549,68,0
|
| 193 |
+
VEMY.US,D,20230921,000000,24.54,24.5551,24.54,24.5551,492,0
|
| 194 |
+
VEMY.US,D,20230922,000000,24.64,24.64,24.64,24.64,11,0
|
| 195 |
+
VEMY.US,D,20230925,000000,24.62,24.62,24.569,24.569,438,0
|
| 196 |
+
VEMY.US,D,20230926,000000,24.54,24.54,24.39,24.39,431,0
|
| 197 |
+
VEMY.US,D,20230927,000000,24.34,24.34,24.34,24.34,11,0
|
| 198 |
+
VEMY.US,D,20230928,000000,24.4,24.4345,24.4,24.4345,230,0
|
| 199 |
+
VEMY.US,D,20230929,000000,24.3743,24.3743,24.3743,24.3743,6,0
|
| 200 |
+
VEMY.US,D,20231002,000000,24.155,24.155,24.155,24.155,30,0
|
| 201 |
+
VEMY.US,D,20231003,000000,23.92,23.99,23.905,23.905,1290,0
|
| 202 |
+
VEMY.US,D,20231004,000000,24.02,24.0342,24.02,24.0342,105,0
|
| 203 |
+
VEMY.US,D,20231005,000000,23.9773,23.9773,23.9773,23.9773,39,0
|
| 204 |
+
VEMY.US,D,20231006,000000,24.0734,24.0734,24.0734,24.0734,54,0
|
| 205 |
+
VEMY.US,D,20231009,000000,24.06,24.06,24.06,24.06,1,0
|
| 206 |
+
VEMY.US,D,20231010,000000,24.1016,24.1016,24.1016,24.1016,51,0
|
| 207 |
+
VEMY.US,D,20231011,000000,24.22,24.22,24.205,24.205,471,0
|
| 208 |
+
VEMY.US,D,20231012,000000,24.08,24.08,24.0211,24.0211,138,0
|
| 209 |
+
VEMY.US,D,20231013,000000,24.025,24.025,24.025,24.025,59,0
|
| 210 |
+
VEMY.US,D,20231016,000000,24.12,24.12,24.12,24.12,1,0
|
| 211 |
+
VEMY.US,D,20231017,000000,24.05,24.065,24.05,24.065,413,0
|
| 212 |
+
VEMY.US,D,20231018,000000,23.9348,23.9348,23.9348,23.9348,1,0
|
| 213 |
+
VEMY.US,D,20231019,000000,23.815,23.815,23.815,23.815,1,0
|
| 214 |
+
VEMY.US,D,20231020,000000,23.65,23.65,23.65,23.65,1,0
|
| 215 |
+
VEMY.US,D,20231023,000000,23.76,23.76,23.76,23.76,1,0
|
| 216 |
+
VEMY.US,D,20231024,000000,23.86,23.87,23.86,23.865,752,0
|
| 217 |
+
VEMY.US,D,20231025,000000,23.725,23.725,23.725,23.725,1,0
|
| 218 |
+
VEMY.US,D,20231026,000000,23.84,23.9,23.81,23.8599,341,0
|
| 219 |
+
VEMY.US,D,20231027,000000,23.8936,23.8936,23.8936,23.8936,10,0
|
| 220 |
+
VEMY.US,D,20231030,000000,24.04,24.0758,24.04,24.0758,232,0
|
| 221 |
+
VEMY.US,D,20231031,000000,24.0493,24.0493,24.0493,24.0493,2,0
|
| 222 |
+
VEMY.US,D,20231101,000000,24.31,24.31,24.31,24.31,4,0
|
| 223 |
+
VEMY.US,D,20231102,000000,24.5586,24.5586,24.4725,24.4725,1093,0
|
| 224 |
+
VEMY.US,D,20231103,000000,24.71,24.71,24.71,24.71,2,0
|
| 225 |
+
VEMY.US,D,20231106,000000,24.48,24.48,24.48,24.48,20,0
|
| 226 |
+
VEMY.US,D,20231107,000000,24.5605,24.5605,24.5605,24.5605,43,0
|
| 227 |
+
VEMY.US,D,20231108,000000,24.48,24.48,24.48,24.48,2,0
|
| 228 |
+
VEMY.US,D,20231109,000000,24.32,24.32,24.29,24.29,137,0
|
| 229 |
+
VEMY.US,D,20231110,000000,24.41,24.4501,24.41,24.4501,184,0
|
| 230 |
+
VEMY.US,D,20231113,000000,24.275,24.275,24.275,24.275,3,0
|
| 231 |
+
VEMY.US,D,20231114,000000,24.72,24.75,24.67,24.72,1582,0
|
| 232 |
+
VEMY.US,D,20231115,000000,24.61,24.61,24.555,24.555,122,0
|
| 233 |
+
VEMY.US,D,20231116,000000,24.79,24.79,24.79,24.79,10,0
|
| 234 |
+
VEMY.US,D,20231117,000000,24.8735,24.8735,24.8735,24.8735,41,0
|
| 235 |
+
VEMY.US,D,20231120,000000,24.865,24.865,24.865,24.865,158,0
|
| 236 |
+
VEMY.US,D,20231121,000000,24.8101,24.8101,24.8101,24.8101,93,0
|
| 237 |
+
VEMY.US,D,20231122,000000,24.9577,24.9577,24.9577,24.9577,11,0
|
| 238 |
+
VEMY.US,D,20231124,000000,24.94,24.94,24.94,24.94,43,0
|
| 239 |
+
VEMY.US,D,20231127,000000,25.005,25.045,24.9986,25.025,979,0
|
| 240 |
+
VEMY.US,D,20231128,000000,25.172,25.172,25.172,25.172,68,0
|
| 241 |
+
VEMY.US,D,20231129,000000,25.211,25.2696,25.211,25.2696,231,0
|
| 242 |
+
VEMY.US,D,20231130,000000,25.125,25.1388,25.08,25.08,810,0
|
| 243 |
+
VEMY.US,D,20231201,000000,25.4619,25.4619,25.4619,25.4619,1,0
|
| 244 |
+
VEMY.US,D,20231204,000000,25.1899,25.1899,25.1899,25.1899,40,0
|
| 245 |
+
VEMY.US,D,20231205,000000,25.29,25.29,25.275,25.275,699,0
|
| 246 |
+
VEMY.US,D,20231206,000000,25.29,25.29,25.29,25.29,25,0
|
| 247 |
+
VEMY.US,D,20231207,000000,25.44,25.44,25.375,25.375,141,0
|
| 248 |
+
VEMY.US,D,20231208,000000,25.3,25.3,25.3,25.3,561,0
|
| 249 |
+
VEMY.US,D,20231211,000000,25.29,25.29,25.29,25.29,104,0
|
| 250 |
+
VEMY.US,D,20231212,000000,25.3844,25.3844,25.3844,25.3844,1,0
|
| 251 |
+
VEMY.US,D,20231213,000000,25.7034,25.7034,25.7034,25.7034,13,0
|
| 252 |
+
VEMY.US,D,20231214,000000,25.795,25.795,25.795,25.795,85,0
|
| 253 |
+
VEMY.US,D,20231215,000000,25.89,25.89,25.836,25.836,296,0
|
| 254 |
+
VEMY.US,D,20231218,000000,25.91,25.91,25.9032,25.905,729,0
|
| 255 |
+
VEMY.US,D,20231219,000000,25.9466,25.9466,25.9466,25.9466,89,0
|
| 256 |
+
VEMY.US,D,20231220,000000,25.6718,25.6718,25.6718,25.6718,32,0
|
| 257 |
+
VEMY.US,D,20231221,000000,25.82,25.82,25.82,25.82,15,0
|
| 258 |
+
VEMY.US,D,20231222,000000,25.76,25.76,25.76,25.76,7,0
|
| 259 |
+
VEMY.US,D,20231226,000000,25.8704,25.8704,25.8704,25.8704,143,0
|
| 260 |
+
VEMY.US,D,20231227,000000,25.955,25.955,25.905,25.905,449,0
|
| 261 |
+
VEMY.US,D,20231228,000000,25.8403,25.8403,25.8403,25.8403,75,0
|
| 262 |
+
VEMY.US,D,20231229,000000,25.8201,25.8201,25.8128,25.8128,232,0
|
| 263 |
+
VEMY.US,D,20240102,000000,25.6369,25.6369,25.6369,25.6369,68,0
|
| 264 |
+
VEMY.US,D,20240103,000000,25.5214,25.6,25.5214,25.6,277,0
|
| 265 |
+
VEMY.US,D,20240104,000000,25.601,25.601,25.555,25.555,344,0
|
| 266 |
+
VEMY.US,D,20240105,000000,25.525,25.525,25.525,25.525,39,0
|
| 267 |
+
VEMY.US,D,20240108,000000,25.54,25.55,25.54,25.55,260,0
|
| 268 |
+
VEMY.US,D,20240109,000000,25.48,25.49,25.455,25.48,1316,0
|
| 269 |
+
VEMY.US,D,20240110,000000,25.6858,25.6858,25.6858,25.6858,43,0
|
| 270 |
+
VEMY.US,D,20240111,000000,25.8684,25.8684,25.8684,25.8684,25,0
|
| 271 |
+
VEMY.US,D,20240112,000000,25.915,25.915,25.915,25.915,7,0
|
| 272 |
+
VEMY.US,D,20240116,000000,25.785,25.785,25.785,25.785,34,0
|
| 273 |
+
VEMY.US,D,20240117,000000,25.7885,25.7885,25.735,25.735,108,0
|
| 274 |
+
VEMY.US,D,20240118,000000,25.77,25.77,25.7411,25.7411,910,0
|
| 275 |
+
VEMY.US,D,20240119,000000,25.73,25.8177,25.73,25.8101,490,0
|
| 276 |
+
VEMY.US,D,20240122,000000,25.623,25.6663,25.623,25.6663,866,0
|
| 277 |
+
VEMY.US,D,20240123,000000,25.5,25.5795,25.5,25.5795,200,0
|
| 278 |
+
VEMY.US,D,20240124,000000,25.58,25.58,25.575,25.575,296,0
|
| 279 |
+
VEMY.US,D,20240125,000000,25.8192,25.83,25.8192,25.8249,832,0
|
| 280 |
+
VEMY.US,D,20240126,000000,25.81,25.83,25.81,25.83,336,0
|
| 281 |
+
VEMY.US,D,20240129,000000,25.765,25.815,25.765,25.815,176,0
|
| 282 |
+
VEMY.US,D,20240130,000000,25.835,25.835,25.835,25.835,25,0
|
| 283 |
+
VEMY.US,D,20240131,000000,25.805,25.84,25.69,25.69,714,0
|
| 284 |
+
VEMY.US,D,20240201,000000,25.915,25.915,25.915,25.915,126,0
|
| 285 |
+
VEMY.US,D,20240202,000000,25.7833,25.7833,25.7833,25.7833,117,0
|
| 286 |
+
VEMY.US,D,20240205,000000,25.71,25.71,25.71,25.71,85,0
|
| 287 |
+
VEMY.US,D,20240206,000000,25.909,25.909,25.9071,25.9071,233,0
|
| 288 |
+
VEMY.US,D,20240207,000000,25.94,25.94,25.9178,25.9178,225,0
|
| 289 |
+
VEMY.US,D,20240208,000000,25.97,25.97,25.9419,25.9419,948,0
|
| 290 |
+
VEMY.US,D,20240209,000000,25.9075,25.9781,25.9,25.955,676,0
|
| 291 |
+
VEMY.US,D,20240212,000000,26,26.0494,25.98,25.98,1431,0
|
| 292 |
+
VEMY.US,D,20240213,000000,25.85,25.86,25.7043,25.735,119334,0
|
| 293 |
+
VEMY.US,D,20240214,000000,25.9401,25.9401,25.9401,25.9401,105,0
|
| 294 |
+
VEMY.US,D,20240215,000000,26.01,26.11,26.01,26.0953,6164,0
|
| 295 |
+
VEMY.US,D,20240216,000000,25.98,26.02,25.98,25.98,3073,0
|
| 296 |
+
VEMY.US,D,20240220,000000,26.01,26.0299,25.965,25.965,1048,0
|
| 297 |
+
VEMY.US,D,20240221,000000,25.95,25.95,25.8476,25.8476,818,0
|
| 298 |
+
VEMY.US,D,20240222,000000,26.11,26.11,25.86,25.9,65491,0
|
| 299 |
+
VEMY.US,D,20240223,000000,26.1583,26.1583,26.1583,26.1583,19,0
|
| 300 |
+
VEMY.US,D,20240226,000000,26.12,26.12,26.0632,26.0632,458,0
|
| 301 |
+
VEMY.US,D,20240227,000000,26.12,26.12,26.0799,26.0799,228,0
|
| 302 |
+
VEMY.US,D,20240228,000000,26.09,26.1,26.01,26.0548,92531,0
|
| 303 |
+
VEMY.US,D,20240229,000000,26.13,26.13,26.07,26.1,15464,0
|
| 304 |
+
VEMY.US,D,20240301,000000,26.2,26.27,26.2,26.24,15730,0
|
| 305 |
+
VEMY.US,D,20240304,000000,26.27,26.33,26.24,26.25,11943,0
|
| 306 |
+
VEMY.US,D,20240305,000000,26.31,26.31,26.2593,26.2704,1858,0
|
| 307 |
+
VEMY.US,D,20240306,000000,26.35,26.375,26.33,26.3303,979,0
|
| 308 |
+
VEMY.US,D,20240307,000000,26.3871,26.439,26.3871,26.439,1217,0
|
| 309 |
+
VEMY.US,D,20240308,000000,26.51,26.51,26.345,26.345,170,0
|
| 310 |
+
VEMY.US,D,20240311,000000,26.2903,26.33,26.29,26.29,680,0
|
| 311 |
+
VEMY.US,D,20240312,000000,26.2509,26.27,26.2509,26.27,732,0
|
| 312 |
+
VEMY.US,D,20240313,000000,26.31,26.34,26.3,26.34,1449,0
|
| 313 |
+
VEMY.US,D,20240314,000000,26.2902,26.3381,26.26,26.285,1382,0
|
| 314 |
+
VEMY.US,D,20240315,000000,26.255,26.255,26.255,26.255,103,0
|
| 315 |
+
VEMY.US,D,20240318,000000,26.25,26.285,26.25,26.285,248,0
|
| 316 |
+
VEMY.US,D,20240319,000000,26.36,26.43,26.36,26.36,1363,0
|
| 317 |
+
VEMY.US,D,20240320,000000,26.415,26.415,26.415,26.415,74,0
|
| 318 |
+
VEMY.US,D,20240321,000000,26.57,26.57,26.5187,26.5187,333,0
|
| 319 |
+
VEMY.US,D,20240322,000000,26.66,26.66,26.63,26.63,4932,0
|
| 320 |
+
VEMY.US,D,20240325,000000,26.5655,26.5655,26.5655,26.5655,40,0
|
| 321 |
+
VEMY.US,D,20240326,000000,26.5566,26.5566,26.5566,26.5566,89,0
|
| 322 |
+
VEMY.US,D,20240327,000000,26.62,26.67,26.62,26.6632,1870,0
|
| 323 |
+
VEMY.US,D,20240328,000000,26.62,26.68,26.6112,26.6112,4232,0
|
| 324 |
+
VEMY.US,D,20240401,000000,26.6281,26.6281,26.6281,26.6281,287,0
|
| 325 |
+
VEMY.US,D,20240402,000000,26.6,26.7165,26.6,26.7165,813,0
|
| 326 |
+
VEMY.US,D,20240403,000000,26.68,26.758,26.68,26.758,414,0
|
| 327 |
+
VEMY.US,D,20240404,000000,26.79,26.79,26.56,26.564,7312,0
|
| 328 |
+
VEMY.US,D,20240405,000000,26.77,26.85,26.77,26.7849,2693,0
|
| 329 |
+
VEMY.US,D,20240408,000000,26.88,26.88,26.82,26.82,244,0
|
| 330 |
+
VEMY.US,D,20240409,000000,26.98,26.98,26.98,26.98,290,0
|
| 331 |
+
VEMY.US,D,20240410,000000,26.78,26.79,26.54,26.6031,1705,0
|
| 332 |
+
VEMY.US,D,20240411,000000,26.695,26.695,26.5855,26.5855,416,0
|
| 333 |
+
VEMY.US,D,20240412,000000,26.5466,26.5466,26.45,26.4959,297,0
|
| 334 |
+
VEMY.US,D,20240415,000000,26.39,26.39,26.1882,26.1882,386,0
|
| 335 |
+
VEMY.US,D,20240416,000000,26.15,26.169,26.13,26.169,715,0
|
| 336 |
+
VEMY.US,D,20240417,000000,26.3266,26.37,26.2892,26.2892,458,0
|
| 337 |
+
VEMY.US,D,20240418,000000,26.282,26.282,26.282,26.282,81,0
|
| 338 |
+
VEMY.US,D,20240419,000000,26.4,26.4,26.31,26.31,1386,0
|
| 339 |
+
VEMY.US,D,20240422,000000,26.3796,26.3796,26.3796,26.3796,76,0
|
| 340 |
+
VEMY.US,D,20240423,000000,26.35,26.45,26.35,26.43,3279,0
|
| 341 |
+
VEMY.US,D,20240424,000000,26.2163,26.2163,26.2163,26.2163,661,0
|
| 342 |
+
VEMY.US,D,20240425,000000,26.2,26.28,26.2,26.2568,1100,0
|
| 343 |
+
VEMY.US,D,20240426,000000,26.3499,26.35,26.29,26.3016,1372,0
|
| 344 |
+
VEMY.US,D,20240429,000000,26.38,26.4317,26.38,26.4317,549,0
|
| 345 |
+
VEMY.US,D,20240430,000000,26.19,26.2141,26.19,26.2141,254,0
|
| 346 |
+
VEMY.US,D,20240501,000000,26.351,26.351,26.351,26.351,3,0
|
| 347 |
+
VEMY.US,D,20240502,000000,26.45,26.4634,26.45,26.4634,1001,0
|
| 348 |
+
VEMY.US,D,20240503,000000,26.55,26.5842,26.55,26.5842,216,0
|
| 349 |
+
VEMY.US,D,20240506,000000,26.67,26.67,26.6548,26.6548,114,0
|
| 350 |
+
VEMY.US,D,20240507,000000,26.6157,26.6157,26.6157,26.6157,23,0
|
| 351 |
+
VEMY.US,D,20240508,000000,26.63,26.63,26.55,26.5897,285,0
|
| 352 |
+
VEMY.US,D,20240509,000000,26.665,26.665,26.6584,26.6584,189,0
|
| 353 |
+
VEMY.US,D,20240510,000000,26.6,26.6,26.6,26.6,164,0
|
| 354 |
+
VEMY.US,D,20240513,000000,26.7,26.7,26.58,26.6152,913,0
|
| 355 |
+
VEMY.US,D,20240514,000000,26.58,26.6553,26.58,26.6553,338,0
|
| 356 |
+
VEMY.US,D,20240515,000000,26.79,26.8958,26.79,26.8958,2060,0
|
| 357 |
+
VEMY.US,D,20240516,000000,26.92,26.92,26.767,26.767,1299,0
|
| 358 |
+
VEMY.US,D,20240517,000000,26.7899,26.7899,26.73,26.7875,1210,0
|
| 359 |
+
VEMY.US,D,20240520,000000,26.68,26.7,26.6302,26.6302,1726,0
|
| 360 |
+
VEMY.US,D,20240521,000000,26.61,26.62,26.58,26.6032,4333,0
|
| 361 |
+
VEMY.US,D,20240522,000000,26.6,26.6,26.5224,26.5505,447,0
|
| 362 |
+
VEMY.US,D,20240523,000000,26.51,26.51,26.415,26.415,358,0
|
| 363 |
+
VEMY.US,D,20240524,000000,26.5356,26.5356,26.5356,26.5356,2,0
|
| 364 |
+
VEMY.US,D,20240528,000000,26.55,26.55,26.4887,26.4887,378,0
|
| 365 |
+
VEMY.US,D,20240529,000000,26.56,26.56,26.4826,26.4826,514,0
|
| 366 |
+
VEMY.US,D,20240530,000000,26.5419,26.5419,26.5419,26.5419,89,0
|
| 367 |
+
VEMY.US,D,20240531,000000,26.73,26.73,26.6473,26.6967,448,0
|
| 368 |
+
VEMY.US,D,20240603,000000,26.7,26.74,26.6999,26.7198,1050,0
|
| 369 |
+
VEMY.US,D,20240604,000000,26.65,26.65,26.6362,26.6362,125,0
|
| 370 |
+
VEMY.US,D,20240605,000000,26.5901,26.6624,26.59,26.6624,893,0
|
| 371 |
+
VEMY.US,D,20240606,000000,26.5135,26.5135,26.5135,26.5135,24,0
|
| 372 |
+
VEMY.US,D,20240607,000000,26.4497,26.4497,26.4497,26.4497,14,0
|
| 373 |
+
VEMY.US,D,20240610,000000,26.46,26.46,26.4293,26.44,606,0
|
| 374 |
+
VEMY.US,D,20240611,000000,26.49,26.49,26.49,26.49,52,0
|
| 375 |
+
VEMY.US,D,20240612,000000,26.6092,26.6099,26.4889,26.4889,1482,0
|
| 376 |
+
VEMY.US,D,20240613,000000,26.55,26.6024,26.54,26.6024,1303,0
|
| 377 |
+
VEMY.US,D,20240614,000000,26.571,26.571,26.571,26.571,404,0
|
| 378 |
+
VEMY.US,D,20240617,000000,26.53,26.53,26.5258,26.5258,367,0
|
| 379 |
+
VEMY.US,D,20240618,000000,26.59,26.6645,26.59,26.6645,900,0
|
| 380 |
+
VEMY.US,D,20240620,000000,26.4082,26.4082,26.3704,26.3704,628,0
|
| 381 |
+
VEMY.US,D,20240621,000000,26.4441,26.4441,26.4441,26.4441,28,0
|
| 382 |
+
VEMY.US,D,20240624,000000,26.425,26.425,26.35,26.3845,1312,0
|
| 383 |
+
VEMY.US,D,20240625,000000,26.48,26.48,26.4401,26.4401,410,0
|
| 384 |
+
VEMY.US,D,20240626,000000,26.4,26.42,26.4,26.4046,446,0
|
| 385 |
+
VEMY.US,D,20240627,000000,26.4057,26.4057,26.4057,26.4057,46,0
|
| 386 |
+
VEMY.US,D,20240628,000000,26.3279,26.3279,26.3279,26.3279,85,0
|
| 387 |
+
VEMY.US,D,20240701,000000,26.3899,26.3899,26.2777,26.3024,1205,0
|
| 388 |
+
VEMY.US,D,20240702,000000,26.35,26.385,26.3402,26.385,924,0
|
| 389 |
+
VEMY.US,D,20240703,000000,26.42,26.4686,26.42,26.4686,206,0
|
| 390 |
+
VEMY.US,D,20240705,000000,26.5827,26.6018,26.5827,26.6018,224,0
|
| 391 |
+
VEMY.US,D,20240708,000000,26.595,26.64,26.595,26.5981,702,0
|
| 392 |
+
VEMY.US,D,20240709,000000,26.595,26.595,26.595,26.595,107,0
|
| 393 |
+
VEMY.US,D,20240710,000000,26.73,26.7401,26.703,26.7401,200,0
|
| 394 |
+
VEMY.US,D,20240711,000000,26.8,26.81,26.7633,26.7633,693,0
|
| 395 |
+
VEMY.US,D,20240712,000000,26.87,26.87,26.8466,26.8466,565,0
|
| 396 |
+
VEMY.US,D,20240715,000000,26.91,26.94,26.845,26.8649,7247,0
|
| 397 |
+
VEMY.US,D,20240716,000000,26.885,26.885,26.885,26.885,357,0
|
| 398 |
+
VEMY.US,D,20240717,000000,26.81,26.85,26.81,26.835,1279,0
|
| 399 |
+
VEMY.US,D,20240718,000000,26.7622,26.7622,26.7622,26.7622,66,0
|
| 400 |
+
VEMY.US,D,20240719,000000,26.76,26.76,26.7301,26.7301,310,0
|
| 401 |
+
VEMY.US,D,20240722,000000,26.695,26.695,26.6903,26.6903,383,0
|
| 402 |
+
VEMY.US,D,20240723,000000,26.69,26.69,26.69,26.69,2,0
|
| 403 |
+
VEMY.US,D,20240724,000000,26.68,26.68,26.62,26.63,1808,0
|
| 404 |
+
VEMY.US,D,20240725,000000,26.71,26.75,26.65,26.65,508,0
|
| 405 |
+
VEMY.US,D,20240726,000000,26.7987,26.7987,26.7987,26.7987,53,0
|
| 406 |
+
VEMY.US,D,20240729,000000,26.69,26.7164,26.68,26.7164,599,0
|
| 407 |
+
VEMY.US,D,20240730,000000,26.77,26.8,26.767,26.7841,1107,0
|
| 408 |
+
VEMY.US,D,20240731,000000,26.795,26.8379,26.75,26.8379,1735,0
|
| 409 |
+
VEMY.US,D,20240801,000000,26.85,26.85,26.8288,26.8288,955,0
|
| 410 |
+
VEMY.US,D,20240802,000000,26.8789,26.8904,26.73,26.8904,19261,0
|
| 411 |
+
VEMY.US,D,20240805,000000,26.6081,26.615,26.6081,26.615,591,0
|
| 412 |
+
VEMY.US,D,20240806,000000,26.71,26.71,26.6089,26.6089,911,0
|
| 413 |
+
VEMY.US,D,20240807,000000,26.765,26.77,26.66,26.7057,4500,0
|
| 414 |
+
VEMY.US,D,20240808,000000,26.895,26.9485,26.85,26.8935,1514,0
|
| 415 |
+
VEMY.US,D,20240809,000000,26.88,26.93,26.86,26.9108,3852,0
|
| 416 |
+
VEMY.US,D,20240812,000000,26.8975,26.8975,26.8975,26.8975,112,0
|
| 417 |
+
VEMY.US,D,20240813,000000,27.07,27.07,27.0669,27.0669,312,0
|
| 418 |
+
VEMY.US,D,20240814,000000,27.025,27.0622,27.025,27.0622,136,0
|
| 419 |
+
VEMY.US,D,20240815,000000,27.125,27.125,27.12,27.12,240,0
|
| 420 |
+
VEMY.US,D,20240816,000000,27.14,27.23,27.14,27.1949,414,0
|
| 421 |
+
VEMY.US,D,20240819,000000,27.29,27.29,27.2604,27.2604,763,0
|
| 422 |
+
VEMY.US,D,20240820,000000,27.11,27.11,26.91,26.9196,5968,0
|
| 423 |
+
VEMY.US,D,20240821,000000,27.12,27.15,27.08,27.15,2860,0
|
| 424 |
+
VEMY.US,D,20240822,000000,27.003,27.003,27.003,27.003,18,0
|
| 425 |
+
VEMY.US,D,20240823,000000,27.274,27.274,27.23,27.243,2575,0
|
| 426 |
+
VEMY.US,D,20240826,000000,27.26,27.2697,27.26,27.2667,827,0
|
| 427 |
+
VEMY.US,D,20240827,000000,27.1634,27.1634,27.1634,27.1634,127,0
|
| 428 |
+
VEMY.US,D,20240828,000000,27.2,27.2,27.17,27.17,447,0
|
| 429 |
+
VEMY.US,D,20240829,000000,27.23,27.23,27.195,27.195,1112,0
|
| 430 |
+
VEMY.US,D,20240830,000000,27.25,27.2542,27.18,27.2542,2472,0
|
| 431 |
+
VEMY.US,D,20240903,000000,27.12,27.13,26.95,26.9983,3882,0
|
| 432 |
+
VEMY.US,D,20240904,000000,27.23,27.23,27.1859,27.1859,1274,0
|
| 433 |
+
VEMY.US,D,20240905,000000,27.23,27.2304,27.23,27.2304,583,0
|
| 434 |
+
VEMY.US,D,20240906,000000,27.175,27.175,27.175,27.175,196,0
|
| 435 |
+
VEMY.US,D,20240909,000000,27.34,27.34,27.2635,27.2635,541,0
|
| 436 |
+
VEMY.US,D,20240910,000000,27.225,27.26,27.215,27.215,387,0
|
| 437 |
+
VEMY.US,D,20240911,000000,27.2804,27.2804,27.2804,27.2804,45,0
|
| 438 |
+
VEMY.US,D,20240912,000000,27.265,27.3,27.265,27.2893,923,0
|
| 439 |
+
VEMY.US,D,20240913,000000,27.429,27.429,27.3937,27.3937,806,0
|
| 440 |
+
VEMY.US,D,20240916,000000,27.5,27.5,27.5,27.5,95,0
|
| 441 |
+
VEMY.US,D,20240917,000000,27.49,27.4902,27.4864,27.4864,417,0
|
| 442 |
+
VEMY.US,D,20240918,000000,27.52,27.535,27.5199,27.535,845,0
|
| 443 |
+
VEMY.US,D,20240919,000000,27.6534,27.6534,27.6534,27.6534,958,0
|
| 444 |
+
VEMY.US,D,20240920,000000,27.44,27.44,27.42,27.42,454,0
|
| 445 |
+
VEMY.US,D,20240923,000000,27.26,27.57,27.26,27.36,11677,0
|
| 446 |
+
VEMY.US,D,20240924,000000,27.5,27.5,27.465,27.465,723,0
|
| 447 |
+
VEMY.US,D,20240925,000000,27.46,27.46,27.375,27.375,103,0
|
| 448 |
+
VEMY.US,D,20240926,000000,27.53,27.55,27.472,27.5251,1431,0
|
| 449 |
+
VEMY.US,D,20240927,000000,27.58,27.59,27.55,27.59,899,0
|
| 450 |
+
VEMY.US,D,20240930,000000,27.64,27.84,27.61,27.65,1543,0
|
| 451 |
+
VEMY.US,D,20241001,000000,27.575,27.71,27.575,27.645,16549,0
|
| 452 |
+
VEMY.US,D,20241002,000000,27.63,27.66,27.55,27.625,1859,0
|
| 453 |
+
VEMY.US,D,20241003,000000,27.62,27.7,27.5863,27.5863,1341,0
|
| 454 |
+
VEMY.US,D,20241004,000000,27.52,27.67,27.52,27.67,4292,0
|
| 455 |
+
VEMY.US,D,20241007,000000,27.61,27.61,27.515,27.515,673,0
|
| 456 |
+
VEMY.US,D,20241008,000000,27.6,27.76,27.6,27.74,7398,0
|
| 457 |
+
VEMY.US,D,20241009,000000,27.63,27.74,27.615,27.64,10447,0
|
| 458 |
+
VEMY.US,D,20241010,000000,27.57,27.63,27.57,27.5933,1250,0
|
| 459 |
+
VEMY.US,D,20241011,000000,27.6209,27.7099,27.62,27.6243,1951,0
|
| 460 |
+
VEMY.US,D,20241014,000000,27.66,27.7099,27.651,27.7,539,0
|
| 461 |
+
VEMY.US,D,20241015,000000,27.7393,27.7393,27.73,27.73,234,0
|
| 462 |
+
VEMY.US,D,20241016,000000,27.83,27.84,27.805,27.805,606,0
|
| 463 |
+
VEMY.US,D,20241017,000000,27.72,27.72,27.7,27.7,324,0
|
| 464 |
+
VEMY.US,D,20241018,000000,27.8,27.8,27.76,27.76,231,0
|
| 465 |
+
VEMY.US,D,20241021,000000,27.54,27.54,27.47,27.47,493,0
|
| 466 |
+
VEMY.US,D,20241022,000000,27.414,27.414,27.414,27.414,203,0
|
| 467 |
+
VEMY.US,D,20241023,000000,27.33,27.33,27.275,27.275,799,0
|
| 468 |
+
VEMY.US,D,20241024,000000,27.38,27.38,27.38,27.38,77,0
|
| 469 |
+
VEMY.US,D,20241025,000000,27.38,27.38,27.38,27.38,215,0
|
| 470 |
+
VEMY.US,D,20241028,000000,27.43,27.43,27.43,27.43,937,0
|
| 471 |
+
VEMY.US,D,20241029,000000,27.4336,27.5,27.4163,27.4527,468,0
|
| 472 |
+
VEMY.US,D,20241030,000000,27.4106,27.4106,27.4106,27.4106,24,0
|
| 473 |
+
VEMY.US,D,20241031,000000,27.36,27.36,27.3169,27.3169,324,0
|
| 474 |
+
VEMY.US,D,20241104,000000,27.36,27.36,27.33,27.33,426,0
|
| 475 |
+
VEMY.US,D,20241105,000000,27.3711,27.405,27.3711,27.405,567,0
|
| 476 |
+
VEMY.US,D,20241106,000000,27.32,27.425,27.32,27.425,405,0
|
| 477 |
+
VEMY.US,D,20241107,000000,27.62,27.93,27.62,27.725,25049,0
|
| 478 |
+
VEMY.US,D,20241108,000000,27.66,27.72,27.66,27.6858,4821,0
|
| 479 |
+
VEMY.US,D,20241111,000000,27.6714,27.68,27.65,27.68,990,0
|
| 480 |
+
VEMY.US,D,20241112,000000,27.62,27.62,27.5101,27.57,447,0
|
| 481 |
+
VEMY.US,D,20241113,000000,27.6185,27.63,27.58,27.58,1438,0
|
| 482 |
+
VEMY.US,D,20241114,000000,27.63,27.6599,27.5433,27.5433,769,0
|
| 483 |
+
VEMY.US,D,20241115,000000,27.44,27.495,27.44,27.495,434,0
|
| 484 |
+
VEMY.US,D,20241118,000000,27.48,27.61,27.45,27.495,3695,0
|
| 485 |
+
VEMY.US,D,20241119,000000,27.45,27.64,27.45,27.605,1691,0
|
| 486 |
+
VEMY.US,D,20241120,000000,27.3318,27.48,27.3318,27.46,2676,0
|
| 487 |
+
VEMY.US,D,20241122,000000,27.4413,27.4898,27.4413,27.4587,2631,0
|
| 488 |
+
VEMY.US,D,20241125,000000,27.6,27.6,27.5625,27.5725,616,0
|
| 489 |
+
VEMY.US,D,20241126,000000,27.51,27.54,27.5,27.535,1595,0
|
| 490 |
+
VEMY.US,D,20241127,000000,27.63,27.64,27.56,27.6152,5667,0
|
| 491 |
+
VEMY.US,D,20241129,000000,27.6605,27.6723,27.62,27.6723,575,0
|
| 492 |
+
VEMY.US,D,20241202,000000,27.639,27.69,27.639,27.6501,1097,0
|
| 493 |
+
VEMY.US,D,20241203,000000,27.73,27.7398,27.6925,27.6925,2032,0
|
| 494 |
+
VEMY.US,D,20241204,000000,27.72,27.8,27.72,27.792,10144,0
|
| 495 |
+
VEMY.US,D,20241205,000000,27.77,27.82,27.77,27.7857,2517,0
|
| 496 |
+
VEMY.US,D,20241206,000000,27.89,27.89,27.835,27.835,377,0
|
| 497 |
+
VEMY.US,D,20241209,000000,27.82,27.855,27.82,27.855,1946,0
|
| 498 |
+
VEMY.US,D,20241210,000000,27.85,27.85,27.8361,27.8361,2520,0
|
| 499 |
+
VEMY.US,D,20241211,000000,27.8377,27.88,27.75,27.8528,5764,0
|
| 500 |
+
VEMY.US,D,20241212,000000,27.77,27.795,27.67,27.74,11657,0
|
| 501 |
+
VEMY.US,D,20241213,000000,27.757,27.757,27.66,27.6961,1825,0
|
| 502 |
+
VEMY.US,D,20241216,000000,27.73,27.735,27.67,27.735,480,0
|
| 503 |
+
VEMY.US,D,20241217,000000,27.6,27.7,27.6,27.68,526,0
|
| 504 |
+
VEMY.US,D,20241218,000000,27.65,27.67,27.3101,27.3194,2231,0
|
| 505 |
+
VEMY.US,D,20241219,000000,27.36,27.37,27.3083,27.3083,933,0
|
| 506 |
+
VEMY.US,D,20241220,000000,26.533,26.575,26.505,26.575,812,0
|
| 507 |
+
VEMY.US,D,20241223,000000,26.55,26.61,26.535,26.535,261,0
|
| 508 |
+
VEMY.US,D,20241224,000000,26.565,26.6089,26.565,26.6089,1436,0
|
| 509 |
+
VEMY.US,D,20241226,000000,26.54,26.57,26.54,26.5599,893,0
|
| 510 |
+
VEMY.US,D,20241227,000000,26.51,26.5593,26.48,26.525,1529,0
|
| 511 |
+
VEMY.US,D,20241230,000000,26.55,26.61,26.55,26.56,2397,0
|
| 512 |
+
VEMY.US,D,20241231,000000,26.57,26.57,26.37,26.465,3689,0
|
| 513 |
+
VEMY.US,D,20250102,000000,26.58,26.63,26.55,26.61,3095,0
|
| 514 |
+
VEMY.US,D,20250103,000000,26.6872,26.74,26.6872,26.7,1342,0
|
| 515 |
+
VEMY.US,D,20250106,000000,26.76,26.77,26.73,26.735,1496,0
|
| 516 |
+
VEMY.US,D,20250107,000000,26.76,26.76,26.6482,26.67,3006,0
|
| 517 |
+
VEMY.US,D,20250108,000000,26.72,26.74,26.68,26.715,2257,0
|
| 518 |
+
VEMY.US,D,20250110,000000,26.69,26.8,26.63,26.645,2447,0
|
| 519 |
+
VEMY.US,D,20250113,000000,26.635,26.71,26.61,26.6551,3659,0
|
| 520 |
+
VEMY.US,D,20250114,000000,26.62,26.63,26.615,26.615,4626,0
|
| 521 |
+
VEMY.US,D,20250115,000000,26.87,26.87,26.78,26.85,2507,0
|
| 522 |
+
VEMY.US,D,20250116,000000,26.8199,26.8202,26.785,26.8202,546,0
|
| 523 |
+
VEMY.US,D,20250117,000000,26.9,26.9,26.849,26.86,2867,0
|
| 524 |
+
VEMY.US,D,20250121,000000,26.87,27.08,26.85,26.9,5796,0
|
| 525 |
+
VEMY.US,D,20250122,000000,26.89,26.89,26.7868,26.83,2797,0
|
| 526 |
+
VEMY.US,D,20250123,000000,26.82,26.95,26.8001,26.88,10187,0
|
| 527 |
+
VEMY.US,D,20250124,000000,26.89,27.0799,26.89,26.9202,5353,0
|
| 528 |
+
VEMY.US,D,20250127,000000,26.96,26.96,26.87,26.9233,2977,0
|
| 529 |
+
VEMY.US,D,20250128,000000,26.9188,26.9499,26.906,26.9499,2121,0
|
| 530 |
+
VEMY.US,D,20250129,000000,26.96,26.99,26.9445,26.9445,3369,0
|
| 531 |
+
VEMY.US,D,20250130,000000,27.03,27.03,27.0275,27.0275,980,0
|
| 532 |
+
VEMY.US,D,20250131,000000,27.055,27.1,26.9001,26.9554,5598,0
|
| 533 |
+
VEMY.US,D,20250203,000000,27.015,27.13,26.99,27.0062,2481,0
|
| 534 |
+
VEMY.US,D,20250205,000000,27.1799,27.22,27.1799,27.185,2270,0
|
| 535 |
+
VEMY.US,D,20250206,000000,27.2243,27.28,27.2243,27.2665,2141,0
|
| 536 |
+
VEMY.US,D,20250207,000000,27.15,27.15,27.12,27.138,968,0
|
| 537 |
+
VEMY.US,D,20250210,000000,27.1694,27.1694,27.11,27.11,559,0
|
| 538 |
+
VEMY.US,D,20250211,000000,27.0875,27.115,27.0801,27.1,896,0
|
| 539 |
+
VEMY.US,D,20250213,000000,27.195,27.3,27.195,27.265,654,0
|
| 540 |
+
VEMY.US,D,20250214,000000,27.3,27.31,27.3,27.3,754,0
|
| 541 |
+
VEMY.US,D,20250218,000000,27.25,27.25,27.2019,27.2019,1466,0
|
| 542 |
+
VEMY.US,D,20250219,000000,27.22,27.25,27.22,27.22,1231,0
|
| 543 |
+
VEMY.US,D,20250220,000000,27.023,27.14,27.023,27.0674,1967,0
|
| 544 |
+
VEMY.US,D,20250224,000000,27.0967,27.1,27.0967,27.1,407,0
|
| 545 |
+
VEMY.US,D,20250226,000000,27.19,27.26,27.19,27.215,5696,0
|
| 546 |
+
VEMY.US,D,20250227,000000,27.21,27.35,27.135,27.135,1426,0
|
| 547 |
+
VEMY.US,D,20250228,000000,27.2199,27.2539,27.14,27.2539,6722,0
|
| 548 |
+
VEMY.US,D,20250303,000000,27.25,27.25,27.1141,27.1141,3110,0
|
| 549 |
+
VEMY.US,D,20250304,000000,27.11,27.17,27.06,27.1225,2062,0
|
| 550 |
+
VEMY.US,D,20250305,000000,27.185,27.23,27.12,27.2275,2114,0
|
| 551 |
+
VEMY.US,D,20250306,000000,27.06,27.08,26.8301,27.0145,6045,0
|
| 552 |
+
VEMY.US,D,20250307,000000,27.01,27.0747,26.98,27.0747,440,0
|
| 553 |
+
VEMY.US,D,20250310,000000,27.06,27.08,26.951,26.97,3654,0
|
| 554 |
+
VEMY.US,D,20250311,000000,26.98,27.02,26.92,26.9548,3768,0
|
| 555 |
+
VEMY.US,D,20250312,000000,27.02,27.06,26.82,27.0088,1109,0
|
| 556 |
+
VEMY.US,D,20250313,000000,26.96,27,26.87,26.9145,3762,0
|
| 557 |
+
VEMY.US,D,20250314,000000,27.0041,27.04,26.9,27.025,3988,0
|
| 558 |
+
VEMY.US,D,20250317,000000,27.025,27.0417,26.91,27.0417,3026,0
|
| 559 |
+
VEMY.US,D,20250318,000000,26.9748,27.07,26.9748,27.07,2218,0
|
| 560 |
+
VEMY.US,D,20250319,000000,27.128,27.1361,27.07,27.1361,540,0
|
| 561 |
+
VEMY.US,D,20250320,000000,27.01,27.0482,26.9247,26.9247,3920,0
|
| 562 |
+
VEMY.US,D,20250321,000000,26.8583,26.87,26.8475,26.8475,1175,0
|
| 563 |
+
VEMY.US,D,20250324,000000,26.905,26.93,26.89,26.9,2596,0
|
| 564 |
+
VEMY.US,D,20250325,000000,26.93,26.9593,26.92,26.92,1256,0
|
| 565 |
+
VEMY.US,D,20250326,000000,26.9,26.9,26.8257,26.8257,5462,0
|
| 566 |
+
VEMY.US,D,20250327,000000,26.82,26.82,26.8,26.8149,664,0
|
| 567 |
+
VEMY.US,D,20250328,000000,26.84,26.84,26.76,26.76,628,0
|
| 568 |
+
VEMY.US,D,20250331,000000,26.76,26.82,26.69,26.78,2330,0
|
| 569 |
+
VEMY.US,D,20250401,000000,26.75,26.8117,26.75,26.8117,286,0
|
| 570 |
+
VEMY.US,D,20250402,000000,26.72,26.85,26.66,26.7526,4001,0
|
| 571 |
+
VEMY.US,D,20250403,000000,26.6,26.6,26.459,26.459,796,0
|
| 572 |
+
VEMY.US,D,20250404,000000,26.1655,26.1655,23.75,25.8977,12809,0
|
| 573 |
+
VEMY.US,D,20250407,000000,25.64,26.01,25.39,25.5913,9749,0
|
| 574 |
+
VEMY.US,D,20250408,000000,25.82,26,25.35,25.3989,1536,0
|
| 575 |
+
VEMY.US,D,20250409,000000,25.19,26.1128,25.19,26.1128,942,0
|
| 576 |
+
VEMY.US,D,20250410,000000,25.49,25.5101,25.3256,25.3256,1037,0
|
| 577 |
+
VEMY.US,D,20250411,000000,25.22,25.4302,25.18,25.4302,475,0
|
| 578 |
+
VEMY.US,D,20250414,000000,25.56,25.6967,25.42,25.6157,2775,0
|
| 579 |
+
VEMY.US,D,20250415,000000,25.761,25.83,25.69,25.725,1992,0
|
| 580 |
+
VEMY.US,D,20250416,000000,25.6726,25.7063,25.6726,25.7063,1760,0
|
| 581 |
+
VEMY.US,D,20250417,000000,25.96,25.98,25.8957,25.8957,232,0
|
| 582 |
+
VEMY.US,D,20250421,000000,25.4701,25.48,25.37,25.4655,1436,0
|
| 583 |
+
VEMY.US,D,20250422,000000,25.94,25.94,25.825,25.825,665,0
|
| 584 |
+
VEMY.US,D,20250423,000000,26.14,26.14,25.8444,25.8444,1073,0
|
| 585 |
+
VEMY.US,D,20250424,000000,26.05,26.12,26.0008,26.105,6811,0
|
| 586 |
+
VEMY.US,D,20250425,000000,26.23,26.265,26.23,26.265,517,0
|
| 587 |
+
VEMY.US,D,20250428,000000,26.16,26.29,26.16,26.195,3825,0
|
| 588 |
+
VEMY.US,D,20250429,000000,26.15,26.185,26.11,26.185,1067,0
|
| 589 |
+
VEMY.US,D,20250430,000000,25.972,26.07,25.972,26.0392,1252,0
|
| 590 |
+
VEMY.US,D,20250501,000000,26,26.16,25.9404,26.007,9974,0
|
| 591 |
+
VEMY.US,D,20250502,000000,26.0076,26.05,25.97,26.035,4734,0
|
| 592 |
+
VEMY.US,D,20250505,000000,26,26.01,25.9601,25.9601,2403,0
|
| 593 |
+
VEMY.US,D,20250506,000000,26.06,26.1,25.96,26.05,3149,0
|
| 594 |
+
VEMY.US,D,20250507,000000,26.18,26.18,26.1,26.1359,4590,0
|
| 595 |
+
VEMY.US,D,20250508,000000,26.12,26.15,26.05,26.085,630,0
|
| 596 |
+
VEMY.US,D,20250509,000000,26.21,26.23,26.2,26.225,1878,0
|
| 597 |
+
VEMY.US,D,20250512,000000,26.415,26.45,26.38,26.4456,1331,0
|
| 598 |
+
VEMY.US,D,20250513,000000,26.55,26.605,26.5351,26.5351,3650,0
|
| 599 |
+
VEMY.US,D,20250514,000000,26.5,26.5,26.46,26.4612,3743,0
|
| 600 |
+
VEMY.US,D,20250515,000000,26.51,26.53,26.41,26.495,1131,0
|
| 601 |
+
VEMY.US,D,20250516,000000,26.556,26.635,26.556,26.61,2026,0
|
| 602 |
+
VEMY.US,D,20250519,000000,26.5699,26.5699,26.52,26.5612,885,0
|
| 603 |
+
VEMY.US,D,20250520,000000,26.44,26.44,26.34,26.385,2786,0
|
| 604 |
+
VEMY.US,D,20250521,000000,26.3656,26.3656,26.2096,26.2096,1219,0
|
| 605 |
+
VEMY.US,D,20250522,000000,26.21,26.3,26.21,26.2611,6363,0
|
| 606 |
+
VEMY.US,D,20250523,000000,26.19,26.31,26.15,26.2886,5646,0
|
| 607 |
+
VEMY.US,D,20250527,000000,26.365,26.42,26.365,26.4,557,0
|
| 608 |
+
VEMY.US,D,20250528,000000,26.3448,26.3468,26.3448,26.3468,152,0
|
| 609 |
+
VEMY.US,D,20250529,000000,26.39,26.43,26.39,26.405,6152,0
|
| 610 |
+
VEMY.US,D,20250530,000000,26.37,26.43,26.3668,26.43,1440,0
|
| 611 |
+
VEMY.US,D,20250602,000000,26.43,26.43,26.4,26.4001,889,0
|
| 612 |
+
VEMY.US,D,20250604,000000,26.57,26.57,26.525,26.525,2919,0
|
| 613 |
+
VEMY.US,D,20250605,000000,26.47,26.49,26.445,26.445,938,0
|
| 614 |
+
VEMY.US,D,20250606,000000,26.4914,26.66,26.4914,26.6085,3158,0
|
| 615 |
+
VEMY.US,D,20250610,000000,26.71,26.7987,26.6787,26.6801,4582,0
|
| 616 |
+
VEMY.US,D,20250611,000000,26.75,26.87,26.75,26.7597,3211,0
|
| 617 |
+
VEMY.US,D,20250612,000000,26.7561,26.7561,26.72,26.7453,1152,0
|
| 618 |
+
VEMY.US,D,20250613,000000,26.665,26.6899,26.625,26.625,1855,0
|
| 619 |
+
VEMY.US,D,20250616,000000,26.65,26.8,26.51,26.6701,1114,0
|
| 620 |
+
VEMY.US,D,20250617,000000,26.68,26.7,26.6548,26.6548,1070,0
|
| 621 |
+
VEMY.US,D,20250618,000000,26.68,26.69,26.68,26.69,773,0
|
| 622 |
+
VEMY.US,D,20250620,000000,26.56,26.57,26.49,26.545,625,0
|
| 623 |
+
VEMY.US,D,20250623,000000,26.62,26.7,26.59,26.5969,4809,0
|
| 624 |
+
VEMY.US,D,20250624,000000,26.67,26.78,26.67,26.7422,1219,0
|
| 625 |
+
VEMY.US,D,20250625,000000,26.73,26.83,26.67,26.74,4292,0
|
| 626 |
+
VEMY.US,D,20250626,000000,26.84,26.84,26.8194,26.8194,274,0
|
| 627 |
+
VEMY.US,D,20250627,000000,26.8698,26.98,26.83,26.8524,8235,0
|
| 628 |
+
VEMY.US,D,20250630,000000,26.93,26.98,26.86,26.945,3200,0
|
| 629 |
+
VEMY.US,D,20250701,000000,26.97,27.01,26.82,26.9851,11472,0
|
| 630 |
+
VEMY.US,D,20250702,000000,26.94,26.965,26.94,26.965,1149,0
|
| 631 |
+
VEMY.US,D,20250703,000000,27.03,27.06,26.98,27.0214,1253,0
|
| 632 |
+
VEMY.US,D,20250707,000000,26.9475,27,26.86,26.9,10705,0
|
| 633 |
+
VEMY.US,D,20250708,000000,26.8558,26.89,26.84,26.84,2154,0
|
| 634 |
+
VEMY.US,D,20250709,000000,27.0199,27.0238,26.99,27.0238,1053,0
|
| 635 |
+
VEMY.US,D,20250710,000000,26.978,26.98,26.94,26.975,835,0
|
| 636 |
+
VEMY.US,D,20250711,000000,26.96,26.96,26.8914,26.8914,1036,0
|
| 637 |
+
VEMY.US,D,20250714,000000,26.95,27.1185,26.9308,27.1,4982,0
|
| 638 |
+
VEMY.US,D,20250715,000000,27.23,27.28,27.14,27.155,8231,0
|
| 639 |
+
VEMY.US,D,20250716,000000,27.16,27.16,27.08,27.1079,1176,0
|
| 640 |
+
VEMY.US,D,20250717,000000,27.145,27.165,27.145,27.165,556,0
|
| 641 |
+
VEMY.US,D,20250721,000000,27.1999,27.26,27.1669,27.1669,1527,0
|
| 642 |
+
VEMY.US,D,20250722,000000,27.15,27.21,27.14,27.21,1379,0
|
| 643 |
+
VEMY.US,D,20250723,000000,27.24,27.27,27.16,27.23,698,0
|
| 644 |
+
VEMY.US,D,20250724,000000,27.23,27.345,27.18,27.295,10194,0
|
| 645 |
+
VEMY.US,D,20250725,000000,27.28,27.39,27.28,27.302,4383,0
|
| 646 |
+
VEMY.US,D,20250728,000000,27.35,27.41,27.33,27.3628,1959,0
|
| 647 |
+
VEMY.US,D,20250729,000000,27.37,27.425,27.37,27.425,606,0
|
| 648 |
+
VEMY.US,D,20250730,000000,27.43,27.44,27.28,27.3698,3899,0
|
| 649 |
+
VEMY.US,D,20250731,000000,27.43,27.4895,27.405,27.405,1170,0
|
| 650 |
+
VEMY.US,D,20250801,000000,27.398,27.48,27.37,27.42,2068,0
|
| 651 |
+
VEMY.US,D,20250804,000000,27.52,27.61,27.52,27.6038,4667,0
|
| 652 |
+
VEMY.US,D,20250805,000000,27.61,27.62,27.56,27.5792,2586,0
|
| 653 |
+
VEMY.US,D,20250806,000000,27.56,27.629,27.535,27.58,2383,0
|
| 654 |
+
VEMY.US,D,20250807,000000,27.57,27.605,27.57,27.5885,312,0
|
| 655 |
+
VEMY.US,D,20250808,000000,27.64,27.695,27.64,27.66,3580,0
|
| 656 |
+
VEMY.US,D,20250811,000000,27.6729,27.81,27.65,27.81,2012,0
|
| 657 |
+
VEMY.US,D,20250812,000000,27.73,27.78,27.72,27.78,1200,0
|
| 658 |
+
VEMY.US,D,20250813,000000,27.8306,27.98,27.8306,27.87,1310,0
|
| 659 |
+
VEMY.US,D,20250814,000000,27.87,27.885,27.8124,27.85,3546,0
|
| 660 |
+
VEMY.US,D,20250815,000000,27.79,27.79,27.7729,27.79,692,0
|
| 661 |
+
VEMY.US,D,20250818,000000,27.86,27.86,27.8406,27.8406,520,0
|
| 662 |
+
VEMY.US,D,20250819,000000,27.86,27.86,27.8,27.84,1633,0
|
| 663 |
+
VEMY.US,D,20250820,000000,27.64,27.72,27.6127,27.65,9216,0
|
| 664 |
+
VEMY.US,D,20250821,000000,27.57,27.59,27.51,27.52,3673,0
|
| 665 |
+
VEMY.US,D,20250822,000000,27.61,27.81,27.59,27.77,22317,0
|
| 666 |
+
VEMY.US,D,20250825,000000,27.7065,27.74,27.6,27.6,4305,0
|
| 667 |
+
VEMY.US,D,20250826,000000,27.5969,27.73,27.5969,27.63,988,0
|
| 668 |
+
VEMY.US,D,20250827,000000,27.63,27.685,27.6,27.645,3236,0
|
| 669 |
+
VEMY.US,D,20250829,000000,27.7298,27.78,27.7,27.7,1587,0
|
| 670 |
+
VEMY.US,D,20250902,000000,27.68,27.7,27.59,27.6001,2972,0
|
| 671 |
+
VEMY.US,D,20250903,000000,27.6759,27.7,27.65,27.68,1762,0
|
| 672 |
+
VEMY.US,D,20250904,000000,27.69,27.79,27.69,27.73,4883,0
|
| 673 |
+
VEMY.US,D,20250905,000000,27.86,27.915,27.83,27.915,2651,0
|
| 674 |
+
VEMY.US,D,20250908,000000,27.8216,27.84,27.78,27.83,1643,0
|
| 675 |
+
VEMY.US,D,20250909,000000,27.8067,27.865,27.68,27.81,5880,0
|
| 676 |
+
VEMY.US,D,20250910,000000,27.885,27.935,27.885,27.935,681,0
|
| 677 |
+
VEMY.US,D,20250911,000000,28.01,28.0638,28.01,28.015,1865,0
|
| 678 |
+
VEMY.US,D,20250912,000000,27.985,28.02,27.93,27.9776,2034,0
|
| 679 |
+
VEMY.US,D,20250915,000000,27.99,28.078,27.9799,27.9996,1317,0
|
| 680 |
+
VEMY.US,D,20250916,000000,27.95,28.06,27.95,28.02,1201,0
|
| 681 |
+
VEMY.US,D,20250917,000000,28.05,28.05,28.015,28.015,885,0
|
| 682 |
+
VEMY.US,D,20250918,000000,27.96,27.98,27.915,27.915,4527,0
|
| 683 |
+
VEMY.US,D,20250919,000000,27.89,27.895,27.8384,27.855,10702,0
|
| 684 |
+
VEMY.US,D,20250922,000000,27.78,27.7901,27.77,27.7901,1031,0
|
| 685 |
+
VEMY.US,D,20250923,000000,27.898,27.92,27.82,27.8478,4004,0
|
| 686 |
+
VEMY.US,D,20250924,000000,27.896,27.896,27.885,27.885,571,0
|
| 687 |
+
VEMY.US,D,20250925,000000,27.8024,27.84,27.77,27.775,3751,0
|
| 688 |
+
VEMY.US,D,20250926,000000,27.77,27.89,27.75,27.75,712,0
|
| 689 |
+
VEMY.US,D,20250929,000000,27.758,27.758,27.69,27.73,1442,0
|
| 690 |
+
VEMY.US,D,20250930,000000,27.69,27.715,27.6549,27.6549,2454,0
|
| 691 |
+
VEMY.US,D,20251002,000000,27.6229,27.7051,27.6,27.7051,1189,0
|
| 692 |
+
VEMY.US,D,20251003,000000,27.78,27.86,27.78,27.7801,784,0
|
| 693 |
+
VEMY.US,D,20251006,000000,27.74,27.7429,27.71,27.7401,5452,0
|
| 694 |
+
VEMY.US,D,20251007,000000,27.71,27.79,27.7,27.745,10465,0
|
| 695 |
+
VEMY.US,D,20251008,000000,27.725,27.725,27.6952,27.7085,1215,0
|
| 696 |
+
VEMY.US,D,20251009,000000,27.75,27.78,27.725,27.725,2374,0
|
| 697 |
+
VEMY.US,D,20251010,000000,27.46,27.5099,27.44,27.4401,4363,0
|
| 698 |
+
VEMY.US,D,20251013,000000,27.65,27.76,27.635,27.7178,2575,0
|
| 699 |
+
VEMY.US,D,20251014,000000,27.572,27.7,27.572,27.6304,943,0
|
| 700 |
+
VEMY.US,D,20251015,000000,27.762,27.762,27.7443,27.7443,814,0
|
| 701 |
+
VEMY.US,D,20251016,000000,27.795,27.795,27.71,27.7649,885,0
|
| 702 |
+
VEMY.US,D,20251017,000000,27.704,27.745,27.704,27.745,191,0
|
| 703 |
+
VEMY.US,D,20251020,000000,27.66,27.76,27.66,27.715,2773,0
|
| 704 |
+
VEMY.US,D,20251021,000000,27.73,27.73,27.715,27.715,1555,0
|
| 705 |
+
VEMY.US,D,20251022,000000,27.5701,27.68,27.54,27.56,1483,0
|
| 706 |
+
VEMY.US,D,20251023,000000,27.64,27.7,27.625,27.625,2842,0
|
| 707 |
+
VEMY.US,D,20251024,000000,27.8,27.91,27.74,27.7958,4519,0
|
| 708 |
+
VEMY.US,D,20251027,000000,28.13,28.18,28,28.18,2098,0
|
| 709 |
+
VEMY.US,D,20251028,000000,28.14,28.15,28.124,28.145,2155,0
|
| 710 |
+
VEMY.US,D,20251029,000000,28.202,28.2023,28.12,28.12,772,0
|
| 711 |
+
VEMY.US,D,20251030,000000,27.994,28.1,27.97,28.015,1947,0
|
| 712 |
+
VEMY.US,D,20251031,000000,28.24,28.245,28.2072,28.2072,760,0
|
| 713 |
+
VEMY.US,D,20251103,000000,28.1325,28.17,28.095,28.095,4450,0
|
| 714 |
+
VEMY.US,D,20251104,000000,28.086,28.086,28.06,28.06,434,0
|
| 715 |
+
VEMY.US,D,20251105,000000,28.06,28.13,28.0202,28.0487,1542,0
|
| 716 |
+
VEMY.US,D,20251106,000000,28.08,28.2299,28.01,28.17,7653,0
|
| 717 |
+
VEMY.US,D,20251107,000000,28.05,28.08,28.05,28.0795,1962,0
|
| 718 |
+
VEMY.US,D,20251110,000000,28.19,28.2,28.16,28.1955,1126,0
|
| 719 |
+
VEMY.US,D,20251111,000000,28.2,28.2723,28.2,28.2723,1024,0
|
| 720 |
+
VEMY.US,D,20251112,000000,28.21,28.247,28.2,28.245,1956,0
|
| 721 |
+
VEMY.US,D,20251113,000000,28.17,28.18,28.135,28.135,820,0
|
| 722 |
+
VEMY.US,D,20251114,000000,28.1768,28.26,28.1768,28.2,2541,0
|
| 723 |
+
VEMY.US,D,20251117,000000,28.19,28.41,28.145,28.185,8201,0
|
| 724 |
+
VEMY.US,D,20251118,000000,28.28,28.283,28.16,28.1769,11923,0
|
| 725 |
+
VEMY.US,D,20251119,000000,28.26,28.34,28.191,28.3,4481,0
|
| 726 |
+
VEMY.US,D,20251120,000000,28.1315,28.1315,27.94,28.015,17304,0
|
| 727 |
+
VEMY.US,D,20251121,000000,28.0237,28.16,28.0237,28.0503,3734,0
|
| 728 |
+
VEMY.US,D,20251124,000000,28.16,28.16,27.91,28.13,855,0
|
| 729 |
+
VEMY.US,D,20251125,000000,28.1216,28.15,27.96,28.15,8715,0
|
| 730 |
+
VEMY.US,D,20251126,000000,28.215,28.25,28.05,28.2359,1640,0
|
| 731 |
+
VEMY.US,D,20251128,000000,28.1601,28.191,28.02,28.191,8523,0
|
| 732 |
+
VEMY.US,D,20251201,000000,28.21,28.36,28.02,28.1655,16270,0
|
| 733 |
+
VEMY.US,D,20251202,000000,28.19,28.295,28.19,28.295,845,0
|
| 734 |
+
VEMY.US,D,20251203,000000,28.38,28.39,28.36,28.375,5856,0
|
| 735 |
+
VEMY.US,D,20251204,000000,28.2903,28.46,28.2903,28.3774,3522,0
|
| 736 |
+
VEMY.US,D,20251205,000000,28.47,28.47,28.34,28.356,3361,0
|
| 737 |
+
VEMY.US,D,20251208,000000,28.318,28.45,28.2253,28.2253,6127,0
|
| 738 |
+
VEMY.US,D,20251209,000000,28.26,28.4,28.26,28.2655,4104,0
|
| 739 |
+
VEMY.US,D,20251210,000000,28.36,28.3999,28.3555,28.3817,1782,0
|
| 740 |
+
VEMY.US,D,20251211,000000,28.41,28.47,28.4,28.44,5141,0
|
| 741 |
+
VEMY.US,D,20251212,000000,28.4425,28.56,28.38,28.4661,4500,0
|
| 742 |
+
VEMY.US,D,20251215,000000,28.4984,28.52,28.45,28.4635,8100,0
|
| 743 |
+
VEMY.US,D,20251216,000000,28.52,28.52,28.43,28.5041,1452,0
|
| 744 |
+
VEMY.US,D,20251217,000000,28.5,28.54,28.345,28.5,9292,0
|
| 745 |
+
VEMY.US,D,20251218,000000,28.55,28.62,28.515,28.5435,2410,0
|
| 746 |
+
VEMY.US,D,20251219,000000,28.54,28.545,28.51,28.53,914,0
|
| 747 |
+
VEMY.US,D,20251222,000000,27.83,27.84,27.79,27.835,3095,0
|
| 748 |
+
VEMY.US,D,20251223,000000,27.82,27.8699,27.81,27.845,2715,0
|
| 749 |
+
VEMY.US,D,20251224,000000,27.86,27.9283,27.86,27.9133,446,0
|
| 750 |
+
VEMY.US,D,20251226,000000,27.94,28,27.8992,27.905,9234,0
|
| 751 |
+
VEMY.US,D,20251229,000000,27.9001,27.9899,27.9001,27.955,2766,0
|
| 752 |
+
VEMY.US,D,20251230,000000,27.93,27.93,27.88,27.8996,2209,0
|
| 753 |
+
VEMY.US,D,20251231,000000,27.85,27.91,27.85,27.8692,1094,0
|
| 754 |
+
VEMY.US,D,20260102,000000,27.87,27.91,27.73,27.88,5531,0
|
| 755 |
+
VEMY.US,D,20260105,000000,28.06,28.115,28.06,28.115,2000,0
|
| 756 |
+
VEMY.US,D,20260106,000000,28.19,28.22,28.04,28.215,7324,0
|
| 757 |
+
VEMY.US,D,20260107,000000,28.1315,28.17,28.0001,28.045,6032,0
|
| 758 |
+
VEMY.US,D,20260108,000000,28,28.08,28,28.04,8392,0
|
| 759 |
+
VEMY.US,D,20260109,000000,28.14,28.2799,28.14,28.265,7110,0
|
| 760 |
+
VEMY.US,D,20260112,000000,28.22,28.26,28.04,28.1755,22342,0
|
| 761 |
+
VEMY.US,D,20260113,000000,28.21,28.28,27.94,28.155,26307,0
|
| 762 |
+
VEMY.US,D,20260114,000000,28.2,28.24,28.1445,28.18,3379,0
|
| 763 |
+
VEMY.US,D,20260115,000000,28.2295,28.3,28.2139,28.23,5880,0
|
| 764 |
+
VEMY.US,D,20260116,000000,28.315,28.35,28.19,28.2501,9226,0
|
| 765 |
+
VEMY.US,D,20260120,000000,28,28.18,27.8979,27.9135,52028,0
|
| 766 |
+
VEMY.US,D,20260121,000000,28.06,28.14,28.01,28.09,17367,0
|
| 767 |
+
VEMY.US,D,20260122,000000,28.14,28.19,28.14,28.18,4707,0
|
| 768 |
+
VEMY.US,D,20260123,000000,28.2229,28.349,28.2229,28.315,7547,0
|
| 769 |
+
VEMY.US,D,20260126,000000,28.3284,28.47,28.31,28.3719,24898,0
|
| 770 |
+
VEMY.US,D,20260127,000000,28.3468,28.51,28.33,28.38,9315,0
|
| 771 |
+
VEMY.US,D,20260128,000000,28.34,28.4,28.2858,28.345,5190,0
|
| 772 |
+
VEMY.US,D,20260129,000000,28.34,28.41,28.3001,28.4063,11430,0
|
| 773 |
+
VEMY.US,D,20260130,000000,28.4034,28.48,28.4034,28.44,3563,0
|
| 774 |
+
VEMY.US,D,20260202,000000,28.47,28.61,28.435,28.46,18722,0
|
| 775 |
+
VEMY.US,D,20260203,000000,28.49,28.55,28.41,28.43,4559,0
|
| 776 |
+
VEMY.US,D,20260204,000000,28.57,28.61,28.425,28.446,7459,0
|
| 777 |
+
VEMY.US,D,20260205,000000,28.44,28.53,28.42,28.49,17161,0
|
| 778 |
+
VEMY.US,D,20260206,000000,28.49,28.62,28.49,28.57,10119,0
|
| 779 |
+
VEMY.US,D,20260209,000000,28.499,28.69,28.475,28.51,6686,0
|
| 780 |
+
VEMY.US,D,20260210,000000,28.5501,28.7,28.5501,28.5866,9123,0
|
| 781 |
+
VEMY.US,D,20260211,000000,28.595,28.64,28.5503,28.625,3444,0
|
| 782 |
+
VEMY.US,D,20260212,000000,28.71,28.81,28.67,28.68,16169,0
|
| 783 |
+
VEMY.US,D,20260213,000000,28.6501,28.81,28.63,28.7,6766,0
|
| 784 |
+
VEMY.US,D,20260217,000000,28.8,28.89,28.73,28.7513,21673,0
|
| 785 |
+
VEMY.US,D,20260218,000000,28.77,28.9,28.77,28.81,8630,0
|
daily/us/nyse etfs/2/voog.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/vtes.us.txt
ADDED
|
@@ -0,0 +1,739 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
VTES.US,D,20230310,000000,100.35,100.77,100.34,100.52,95751,0
|
| 3 |
+
VTES.US,D,20230313,000000,101.25,101.25,100.695,100.701,53306,0
|
| 4 |
+
VTES.US,D,20230314,000000,100.8,100.85,100.44,100.7,87118,0
|
| 5 |
+
VTES.US,D,20230315,000000,101.46,101.46,100.931,101.05,70378,0
|
| 6 |
+
VTES.US,D,20230316,000000,101.05,101.07,100.85,100.955,47859,0
|
| 7 |
+
VTES.US,D,20230317,000000,101.23,101.42,101.165,101.26,41600,0
|
| 8 |
+
VTES.US,D,20230320,000000,101.42,101.42,101,101.04,42043,0
|
| 9 |
+
VTES.US,D,20230321,000000,101,101.0899,100.91,100.95,52901,0
|
| 10 |
+
VTES.US,D,20230322,000000,101,101.38,101,101.346,40048,0
|
| 11 |
+
VTES.US,D,20230323,000000,101.35,101.63,101.23,101.32,130405,0
|
| 12 |
+
VTES.US,D,20230324,000000,101.6,101.67,101.31,101.42,98167,0
|
| 13 |
+
VTES.US,D,20230327,000000,101.42,101.46,101.36,101.36,49812,0
|
| 14 |
+
VTES.US,D,20230328,000000,101.38,101.449,101.35,101.43,41837,0
|
| 15 |
+
VTES.US,D,20230329,000000,101.35,101.47,101.35,101.44,65243,0
|
| 16 |
+
VTES.US,D,20230330,000000,101.425,101.49,101.425,101.49,47844,0
|
| 17 |
+
VTES.US,D,20230331,000000,101.6,101.64,101.495,101.5801,33122,0
|
| 18 |
+
VTES.US,D,20230403,000000,101.58,101.58,101.43,101.48,49655,0
|
| 19 |
+
VTES.US,D,20230404,000000,101.44,101.61,101.44,101.56,59729,0
|
| 20 |
+
VTES.US,D,20230405,000000,101.66,101.77,101.645,101.71,38327,0
|
| 21 |
+
VTES.US,D,20230406,000000,101.8,101.8,101.67,101.6718,31593,0
|
| 22 |
+
VTES.US,D,20230410,000000,101.67,101.69,101.65,101.65,30167,0
|
| 23 |
+
VTES.US,D,20230411,000000,101.6,101.72,101.6,101.69,70958,0
|
| 24 |
+
VTES.US,D,20230412,000000,101.91,101.9499,101.815,101.935,27993,0
|
| 25 |
+
VTES.US,D,20230413,000000,101.9,101.9,101.761,101.775,77645,0
|
| 26 |
+
VTES.US,D,20230414,000000,101.82,101.82,101.62,101.6565,17438,0
|
| 27 |
+
VTES.US,D,20230417,000000,101.73,101.73,101.5,101.56,60082,0
|
| 28 |
+
VTES.US,D,20230418,000000,101.35,101.3501,101.16,101.19,32563,0
|
| 29 |
+
VTES.US,D,20230419,000000,101.21,101.21,101.08,101.08,64880,0
|
| 30 |
+
VTES.US,D,20230420,000000,101.01,101.105,101.01,101.05,388768,0
|
| 31 |
+
VTES.US,D,20230421,000000,101.05,101.095,100.92,101.01,116021,0
|
| 32 |
+
VTES.US,D,20230424,000000,101.01,101.12,101,101.07,113689,0
|
| 33 |
+
VTES.US,D,20230425,000000,101.21,101.255,101.14,101.205,102212,0
|
| 34 |
+
VTES.US,D,20230426,000000,101.18,101.18,100.98,101.05,72534,0
|
| 35 |
+
VTES.US,D,20230427,000000,101.01,101.01,100.87,100.87,16012,0
|
| 36 |
+
VTES.US,D,20230428,000000,101.1,101.1,100.915,100.93,130512,0
|
| 37 |
+
VTES.US,D,20230501,000000,100.82,100.82,100.685,100.69,13752,0
|
| 38 |
+
VTES.US,D,20230502,000000,100.65,100.9199,100.65,100.8,43339,0
|
| 39 |
+
VTES.US,D,20230503,000000,100.85,100.95,100.85,100.92,46023,0
|
| 40 |
+
VTES.US,D,20230504,000000,100.93,101.04,100.864,100.953,130963,0
|
| 41 |
+
VTES.US,D,20230505,000000,100.98,100.984,100.93,100.965,5959,0
|
| 42 |
+
VTES.US,D,20230508,000000,100.9,100.92,100.8381,100.875,13212,0
|
| 43 |
+
VTES.US,D,20230509,000000,100.9,100.9299,100.86,100.895,18063,0
|
| 44 |
+
VTES.US,D,20230510,000000,101.07,101.07,100.98,100.98,23192,0
|
| 45 |
+
VTES.US,D,20230511,000000,100.91,100.99,100.84,100.86,13619,0
|
| 46 |
+
VTES.US,D,20230512,000000,100.86,100.861,100.75,100.775,12442,0
|
| 47 |
+
VTES.US,D,20230515,000000,100.82,100.82,100.7621,100.78,8517,0
|
| 48 |
+
VTES.US,D,20230516,000000,100.75,100.7558,100.665,100.7045,25949,0
|
| 49 |
+
VTES.US,D,20230517,000000,100.74,100.74,100.62,100.62,7858,0
|
| 50 |
+
VTES.US,D,20230518,000000,100.54,100.54,100.2004,100.21,37064,0
|
| 51 |
+
VTES.US,D,20230519,000000,100.27,100.27,100,100,26283,0
|
| 52 |
+
VTES.US,D,20230522,000000,100.06,100.06,99.885,99.885,14322,0
|
| 53 |
+
VTES.US,D,20230523,000000,99.9,99.92,99.8695,99.88,53163,0
|
| 54 |
+
VTES.US,D,20230524,000000,99.88,99.88,99.695,99.75,19684,0
|
| 55 |
+
VTES.US,D,20230525,000000,99.73,99.76,99.685,99.72,25672,0
|
| 56 |
+
VTES.US,D,20230526,000000,99.755,99.91,99.74,99.87,28213,0
|
| 57 |
+
VTES.US,D,20230530,000000,99.96,100.19,99.9174,100.12,52840,0
|
| 58 |
+
VTES.US,D,20230531,000000,100.21,100.2683,100.2,100.22,13145,0
|
| 59 |
+
VTES.US,D,20230601,000000,100.0705,100.1796,100.0705,100.12,35821,0
|
| 60 |
+
VTES.US,D,20230602,000000,100.12,100.12,99.98,100,42541,0
|
| 61 |
+
VTES.US,D,20230605,000000,99.98,100.11,99.94,100.1,15099,0
|
| 62 |
+
VTES.US,D,20230606,000000,100.3,100.3,100.095,100.12,21332,0
|
| 63 |
+
VTES.US,D,20230607,000000,100.38,100.38,100.1,100.1,14416,0
|
| 64 |
+
VTES.US,D,20230608,000000,100.18,100.1906,100.14,100.17,11326,0
|
| 65 |
+
VTES.US,D,20230609,000000,100.19,100.19,100.12,100.14,12341,0
|
| 66 |
+
VTES.US,D,20230612,000000,100.21,100.2387,100.11,100.19,31522,0
|
| 67 |
+
VTES.US,D,20230613,000000,101.1,101.1,100.15,100.1529,16873,0
|
| 68 |
+
VTES.US,D,20230614,000000,100.21,100.26,100.12,100.2311,10477,0
|
| 69 |
+
VTES.US,D,20230615,000000,100.35,100.36,100.305,100.358,19040,0
|
| 70 |
+
VTES.US,D,20230616,000000,100.35,100.37,100.29,100.3,87500,0
|
| 71 |
+
VTES.US,D,20230620,000000,100.41,100.49,100.355,100.36,19844,0
|
| 72 |
+
VTES.US,D,20230621,000000,100.42,100.455,100.34,100.45,59596,0
|
| 73 |
+
VTES.US,D,20230622,000000,100.44,100.44,100.34,100.3551,15271,0
|
| 74 |
+
VTES.US,D,20230623,000000,100.49,100.5265,100.44,100.49,22663,0
|
| 75 |
+
VTES.US,D,20230626,000000,100.5,100.51,100.44,100.47,28993,0
|
| 76 |
+
VTES.US,D,20230627,000000,100.47,100.56,100.38,100.47,23412,0
|
| 77 |
+
VTES.US,D,20230628,000000,100.51,100.559,100.505,100.545,25925,0
|
| 78 |
+
VTES.US,D,20230629,000000,100.6,100.6,100.375,100.4102,16469,0
|
| 79 |
+
VTES.US,D,20230630,000000,100.485,100.55,100.47,100.48,9464,0
|
| 80 |
+
VTES.US,D,20230703,000000,100.38,100.4,100.2962,100.32,23548,0
|
| 81 |
+
VTES.US,D,20230705,000000,100.27,100.33,100.27,100.27,18588,0
|
| 82 |
+
VTES.US,D,20230706,000000,100.29,100.29,100.15,100.2051,10057,0
|
| 83 |
+
VTES.US,D,20230707,000000,100.24,100.4099,100.13,100.13,70393,0
|
| 84 |
+
VTES.US,D,20230710,000000,100.2,100.2834,100.1,100.2645,14309,0
|
| 85 |
+
VTES.US,D,20230711,000000,100.25,100.25,100.18,100.23,8954,0
|
| 86 |
+
VTES.US,D,20230712,000000,100.2,100.46,100.1,100.43,50107,0
|
| 87 |
+
VTES.US,D,20230713,000000,100.46,100.6,100.46,100.6,15906,0
|
| 88 |
+
VTES.US,D,20230714,000000,100.51,100.5178,100.4375,100.4501,15418,0
|
| 89 |
+
VTES.US,D,20230717,000000,100.465,100.69,100.4356,100.5151,17159,0
|
| 90 |
+
VTES.US,D,20230718,000000,100.59,100.59,100.56,100.57,4214,0
|
| 91 |
+
VTES.US,D,20230719,000000,100.63,100.749,100.63,100.66,12712,0
|
| 92 |
+
VTES.US,D,20230720,000000,100.64,100.7,100.6105,100.6826,27068,0
|
| 93 |
+
VTES.US,D,20230721,000000,100.6994,100.7095,100.6501,100.67,27746,0
|
| 94 |
+
VTES.US,D,20230724,000000,100.77,100.77,100.68,100.68,12344,0
|
| 95 |
+
VTES.US,D,20230725,000000,100.61,100.66,100.5809,100.66,7927,0
|
| 96 |
+
VTES.US,D,20230726,000000,100.66,100.74,100.66,100.69,20883,0
|
| 97 |
+
VTES.US,D,20230727,000000,100.55,100.58,100.55,100.55,8839,0
|
| 98 |
+
VTES.US,D,20230728,000000,100.58,100.62,100.435,100.435,16098,0
|
| 99 |
+
VTES.US,D,20230731,000000,100.4,100.47,100.3801,100.39,25997,0
|
| 100 |
+
VTES.US,D,20230801,000000,100.12,100.13,100.1,100.12,20764,0
|
| 101 |
+
VTES.US,D,20230802,000000,100.1,100.1,99.985,100,16177,0
|
| 102 |
+
VTES.US,D,20230803,000000,99.9,99.9,99.72,99.72,27580,0
|
| 103 |
+
VTES.US,D,20230804,000000,99.83,99.92,99.805,99.915,9756,0
|
| 104 |
+
VTES.US,D,20230807,000000,99.84,99.91,99.805,99.81,30329,0
|
| 105 |
+
VTES.US,D,20230808,000000,99.845,99.88,99.845,99.85,2853,0
|
| 106 |
+
VTES.US,D,20230809,000000,99.9,99.98,99.89,99.9,28058,0
|
| 107 |
+
VTES.US,D,20230810,000000,100.04,100.06,99.9016,99.9273,22292,0
|
| 108 |
+
VTES.US,D,20230811,000000,99.91,99.915,99.86,99.9,17357,0
|
| 109 |
+
VTES.US,D,20230814,000000,99.915,99.99,99.9,99.925,28648,0
|
| 110 |
+
VTES.US,D,20230815,000000,99.945,100.015,99.945,99.98,8338,0
|
| 111 |
+
VTES.US,D,20230816,000000,100.05,100.05,99.9483,99.98,23636,0
|
| 112 |
+
VTES.US,D,20230817,000000,100.03,100.03,99.9,99.93,13652,0
|
| 113 |
+
VTES.US,D,20230818,000000,99.905,99.955,99.9,99.9,9927,0
|
| 114 |
+
VTES.US,D,20230821,000000,99.82,99.84,99.81,99.81,23429,0
|
| 115 |
+
VTES.US,D,20230822,000000,99.8,99.8291,99.76,99.76,14244,0
|
| 116 |
+
VTES.US,D,20230823,000000,99.78,99.88,99.78,99.83,15690,0
|
| 117 |
+
VTES.US,D,20230824,000000,99.78,99.8194,99.72,99.79,13828,0
|
| 118 |
+
VTES.US,D,20230825,000000,99.77,99.77,99.685,99.76,6525,0
|
| 119 |
+
VTES.US,D,20230828,000000,99.75,99.81,99.735,99.76,12276,0
|
| 120 |
+
VTES.US,D,20230829,000000,99.74,99.99,99.74,99.88,35910,0
|
| 121 |
+
VTES.US,D,20230830,000000,99.91,99.93,99.83,99.87,11482,0
|
| 122 |
+
VTES.US,D,20230831,000000,99.895,99.98,99.895,99.98,4543,0
|
| 123 |
+
VTES.US,D,20230901,000000,99.81,99.81,99.61,99.66,20530,0
|
| 124 |
+
VTES.US,D,20230905,000000,99.68,99.76,99.6,99.68,41159,0
|
| 125 |
+
VTES.US,D,20230906,000000,99.7176,99.7493,99.6368,99.73,12003,0
|
| 126 |
+
VTES.US,D,20230907,000000,99.75,99.81,99.7101,99.77,17127,0
|
| 127 |
+
VTES.US,D,20230908,000000,99.71,99.78,99.68,99.78,36929,0
|
| 128 |
+
VTES.US,D,20230911,000000,99.69,99.8,99.69,99.75,29304,0
|
| 129 |
+
VTES.US,D,20230912,000000,99.84,99.84,99.73,99.75,12594,0
|
| 130 |
+
VTES.US,D,20230913,000000,99.74,99.7995,99.71,99.76,8328,0
|
| 131 |
+
VTES.US,D,20230914,000000,99.78,99.78,99.68,99.68,10761,0
|
| 132 |
+
VTES.US,D,20230915,000000,99.68,99.705,99.61,99.65,61010,0
|
| 133 |
+
VTES.US,D,20230918,000000,99.66,99.735,99.6296,99.66,18102,0
|
| 134 |
+
VTES.US,D,20230919,000000,99.62,99.678,99.59,99.59,19522,0
|
| 135 |
+
VTES.US,D,20230920,000000,99.64,99.6581,99.45,99.56,36818,0
|
| 136 |
+
VTES.US,D,20230921,000000,99.48,99.48,99.42,99.4301,23106,0
|
| 137 |
+
VTES.US,D,20230922,000000,99.43,99.435,99.3003,99.305,16852,0
|
| 138 |
+
VTES.US,D,20230925,000000,99.25,99.25,98.98,98.98,39601,0
|
| 139 |
+
VTES.US,D,20230926,000000,98.98,98.98,98.93,98.945,8536,0
|
| 140 |
+
VTES.US,D,20230927,000000,98.9,98.9633,98.81,98.8261,13356,0
|
| 141 |
+
VTES.US,D,20230928,000000,98.82,98.9274,98.7,98.75,39881,0
|
| 142 |
+
VTES.US,D,20230929,000000,98.91,99.02,98.685,98.7,52436,0
|
| 143 |
+
VTES.US,D,20231002,000000,98.47,98.48,98.3124,98.34,25779,0
|
| 144 |
+
VTES.US,D,20231003,000000,98.32,98.45,98.16,98.23,112955,0
|
| 145 |
+
VTES.US,D,20231004,000000,98.31,98.39,98.26,98.325,18051,0
|
| 146 |
+
VTES.US,D,20231005,000000,98.5,98.5,98.31,98.3635,34489,0
|
| 147 |
+
VTES.US,D,20231006,000000,98.33,98.33,98,98.2999,23533,0
|
| 148 |
+
VTES.US,D,20231009,000000,98.35,98.41,98.315,98.3668,26372,0
|
| 149 |
+
VTES.US,D,20231010,000000,98.36,98.5499,98.36,98.4305,34543,0
|
| 150 |
+
VTES.US,D,20231011,000000,98.7528,98.8899,98.695,98.74,40587,0
|
| 151 |
+
VTES.US,D,20231012,000000,98.72,98.8005,98.65,98.68,35763,0
|
| 152 |
+
VTES.US,D,20231013,000000,98.73,98.88,98.71,98.8,26739,0
|
| 153 |
+
VTES.US,D,20231016,000000,98.84,98.84,98.56,98.72,16760,0
|
| 154 |
+
VTES.US,D,20231017,000000,98.76,98.76,98.52,98.57,45201,0
|
| 155 |
+
VTES.US,D,20231018,000000,98.68,98.68,98.5001,98.6284,36141,0
|
| 156 |
+
VTES.US,D,20231019,000000,98.6,98.63,98.43,98.4798,25371,0
|
| 157 |
+
VTES.US,D,20231020,000000,98.49,98.5119,98.41,98.42,8204,0
|
| 158 |
+
VTES.US,D,20231023,000000,98.63,98.63,98.34,98.45,34696,0
|
| 159 |
+
VTES.US,D,20231024,000000,98.455,98.51,98.38,98.4,56645,0
|
| 160 |
+
VTES.US,D,20231025,000000,98.42,98.58,98.39,98.43,68191,0
|
| 161 |
+
VTES.US,D,20231026,000000,98.45,98.51,98.415,98.47,39332,0
|
| 162 |
+
VTES.US,D,20231027,000000,98.4699,98.63,98.43,98.46,547972,0
|
| 163 |
+
VTES.US,D,20231030,000000,98.46,98.495,98.44,98.44,361928,0
|
| 164 |
+
VTES.US,D,20231031,000000,98.45,98.55,98.45,98.48,82273,0
|
| 165 |
+
VTES.US,D,20231101,000000,98.36,98.485,98.305,98.43,73252,0
|
| 166 |
+
VTES.US,D,20231102,000000,98.595,98.73,98.595,98.665,44483,0
|
| 167 |
+
VTES.US,D,20231103,000000,98.82,99.16,98.82,99.025,41125,0
|
| 168 |
+
VTES.US,D,20231106,000000,99.1,99.105,98.94,98.985,101393,0
|
| 169 |
+
VTES.US,D,20231107,000000,99.125,99.2551,99.125,99.2551,56386,0
|
| 170 |
+
VTES.US,D,20231108,000000,99.245,99.34,99.245,99.29,18581,0
|
| 171 |
+
VTES.US,D,20231109,000000,99.46,99.52,99.27,99.2796,65596,0
|
| 172 |
+
VTES.US,D,20231110,000000,99.49,99.69,99.28,99.36,177049,0
|
| 173 |
+
VTES.US,D,20231113,000000,99.46,99.52,99.3572,99.4405,30025,0
|
| 174 |
+
VTES.US,D,20231114,000000,99.59,99.76,99.59,99.7146,24371,0
|
| 175 |
+
VTES.US,D,20231115,000000,99.63,99.6399,99.52,99.58,59286,0
|
| 176 |
+
VTES.US,D,20231116,000000,99.85,99.96,99.76,99.83,95074,0
|
| 177 |
+
VTES.US,D,20231117,000000,99.91,99.91,99.78,99.91,114032,0
|
| 178 |
+
VTES.US,D,20231120,000000,99.96,99.9797,99.88,99.965,40445,0
|
| 179 |
+
VTES.US,D,20231121,000000,100.09,100.12,100.02,100.07,77488,0
|
| 180 |
+
VTES.US,D,20231122,000000,100.07,100.17,99.96,100.135,36969,0
|
| 181 |
+
VTES.US,D,20231124,000000,100.13,100.14,100.13,100.14,4748,0
|
| 182 |
+
VTES.US,D,20231127,000000,100.2,100.38,100.17,100.29,25960,0
|
| 183 |
+
VTES.US,D,20231128,000000,100.295,100.3969,100.28,100.295,189871,0
|
| 184 |
+
VTES.US,D,20231129,000000,100.62,100.6399,100.555,100.63,75027,0
|
| 185 |
+
VTES.US,D,20231130,000000,100.665,100.74,100.605,100.66,42532,0
|
| 186 |
+
VTES.US,D,20231201,000000,100.56,100.685,100.53,100.6751,25527,0
|
| 187 |
+
VTES.US,D,20231204,000000,100.77,100.77,100.575,100.6,54660,0
|
| 188 |
+
VTES.US,D,20231205,000000,100.745,100.86,100.72,100.77,126689,0
|
| 189 |
+
VTES.US,D,20231206,000000,100.91,100.98,100.8,100.85,99243,0
|
| 190 |
+
VTES.US,D,20231207,000000,100.99,101.019,100.9,100.9,52881,0
|
| 191 |
+
VTES.US,D,20231208,000000,100.87,100.97,100.81,100.85,497192,0
|
| 192 |
+
VTES.US,D,20231211,000000,100.93,100.93,100.83,100.93,355883,0
|
| 193 |
+
VTES.US,D,20231212,000000,100.99,100.99,100.88,100.91,75421,0
|
| 194 |
+
VTES.US,D,20231213,000000,100.91,101.17,100.895,101.02,93779,0
|
| 195 |
+
VTES.US,D,20231214,000000,101.09,101.45,101.09,101.36,52948,0
|
| 196 |
+
VTES.US,D,20231215,000000,101.3,101.48,101.3,101.33,48323,0
|
| 197 |
+
VTES.US,D,20231218,000000,101.45,101.45,101.3499,101.35,32277,0
|
| 198 |
+
VTES.US,D,20231219,000000,101.43,101.46,101.38,101.38,33431,0
|
| 199 |
+
VTES.US,D,20231220,000000,101.62,101.62,101.455,101.55,38037,0
|
| 200 |
+
VTES.US,D,20231221,000000,101.52,101.6,101.52,101.54,42759,0
|
| 201 |
+
VTES.US,D,20231222,000000,101.3,101.34,101.265,101.27,74928,0
|
| 202 |
+
VTES.US,D,20231226,000000,101.33,101.41,101.3,101.32,33166,0
|
| 203 |
+
VTES.US,D,20231227,000000,101.39,101.47,101.3108,101.38,39963,0
|
| 204 |
+
VTES.US,D,20231228,000000,101.38,101.47,101.315,101.4,65286,0
|
| 205 |
+
VTES.US,D,20231229,000000,101.36,101.46,101.336,101.41,17847,0
|
| 206 |
+
VTES.US,D,20240102,000000,101.21,101.35,101.21,101.24,40577,0
|
| 207 |
+
VTES.US,D,20240103,000000,101.27,101.48,101.18,101.33,75030,0
|
| 208 |
+
VTES.US,D,20240104,000000,101.17,101.36,101.17,101.28,27206,0
|
| 209 |
+
VTES.US,D,20240105,000000,101.21,101.32,101.19,101.32,26366,0
|
| 210 |
+
VTES.US,D,20240108,000000,101.32,101.36,101.245,101.26,9828,0
|
| 211 |
+
VTES.US,D,20240109,000000,101.35,101.35,101.25,101.265,17191,0
|
| 212 |
+
VTES.US,D,20240110,000000,101.29,101.29,101.15,101.18,52202,0
|
| 213 |
+
VTES.US,D,20240111,000000,101.14,101.23,101.1175,101.2,28034,0
|
| 214 |
+
VTES.US,D,20240112,000000,101.21,101.23,101.1301,101.21,20231,0
|
| 215 |
+
VTES.US,D,20240116,000000,101.12,101.23,101.09,101.1,48617,0
|
| 216 |
+
VTES.US,D,20240117,000000,101.14,101.14,100.98,100.98,39121,0
|
| 217 |
+
VTES.US,D,20240118,000000,101.04,101.0473,100.945,100.95,13240,0
|
| 218 |
+
VTES.US,D,20240119,000000,100.95,100.95,100.7807,100.91,36332,0
|
| 219 |
+
VTES.US,D,20240122,000000,100.96,100.97,100.9,100.901,20184,0
|
| 220 |
+
VTES.US,D,20240123,000000,100.87,100.9,100.8557,100.9,17927,0
|
| 221 |
+
VTES.US,D,20240124,000000,100.91,100.9458,100.82,100.85,48358,0
|
| 222 |
+
VTES.US,D,20240125,000000,100.8801,100.9867,100.86,100.95,22551,0
|
| 223 |
+
VTES.US,D,20240126,000000,100.935,100.98,100.89,100.98,48223,0
|
| 224 |
+
VTES.US,D,20240129,000000,100.96,101.1,100.96,101.075,25603,0
|
| 225 |
+
VTES.US,D,20240130,000000,101.11,101.16,101.01,101.09,34127,0
|
| 226 |
+
VTES.US,D,20240131,000000,101.23,101.29,101.1614,101.24,40597,0
|
| 227 |
+
VTES.US,D,20240201,000000,101.02,101.27,101.02,101.19,73753,0
|
| 228 |
+
VTES.US,D,20240202,000000,101.13,101.13,100.98,101,39021,0
|
| 229 |
+
VTES.US,D,20240205,000000,101.02,101.02,100.81,100.91,48647,0
|
| 230 |
+
VTES.US,D,20240206,000000,100.92,100.92,100.82,100.82,29314,0
|
| 231 |
+
VTES.US,D,20240207,000000,100.87,100.9198,100.82,100.835,34442,0
|
| 232 |
+
VTES.US,D,20240208,000000,100.8,100.85,100.8,100.81,75000,0
|
| 233 |
+
VTES.US,D,20240209,000000,100.83,100.92,100.83,100.88,29528,0
|
| 234 |
+
VTES.US,D,20240212,000000,101.06,101.06,100.9,100.91,32516,0
|
| 235 |
+
VTES.US,D,20240213,000000,100.8,100.8,100.74,100.75,19725,0
|
| 236 |
+
VTES.US,D,20240214,000000,100.795,100.87,100.7901,100.82,33933,0
|
| 237 |
+
VTES.US,D,20240215,000000,100.81,100.945,100.81,100.89,117472,0
|
| 238 |
+
VTES.US,D,20240216,000000,100.87,100.92,100.83,100.88,74355,0
|
| 239 |
+
VTES.US,D,20240220,000000,101,101,100.85,100.9442,38081,0
|
| 240 |
+
VTES.US,D,20240221,000000,100.92,100.98,100.92,100.92,24616,0
|
| 241 |
+
VTES.US,D,20240222,000000,101.02,101.06,100.94,100.94,50558,0
|
| 242 |
+
VTES.US,D,20240223,000000,101.04,101.12,101,101.04,51804,0
|
| 243 |
+
VTES.US,D,20240226,000000,101.17,101.17,101.03,101.0491,10354,0
|
| 244 |
+
VTES.US,D,20240227,000000,101.08,101.08,101.01,101.01,41361,0
|
| 245 |
+
VTES.US,D,20240228,000000,101.01,101.06,101,101.01,26482,0
|
| 246 |
+
VTES.US,D,20240229,000000,101.1396,101.1497,101.07,101.12,61311,0
|
| 247 |
+
VTES.US,D,20240301,000000,100.85,100.92,100.78,100.92,28960,0
|
| 248 |
+
VTES.US,D,20240304,000000,100.69,100.77,100.69,100.73,41694,0
|
| 249 |
+
VTES.US,D,20240305,000000,100.85,100.88,100.83,100.87,20566,0
|
| 250 |
+
VTES.US,D,20240306,000000,100.9,100.94,100.8207,100.94,24796,0
|
| 251 |
+
VTES.US,D,20240307,000000,100.88,101.03,100.88,100.96,16221,0
|
| 252 |
+
VTES.US,D,20240308,000000,100.95,101.06,100.93,101.0265,35607,0
|
| 253 |
+
VTES.US,D,20240311,000000,101.05,101.05,100.95,100.95,10895,0
|
| 254 |
+
VTES.US,D,20240312,000000,100.93,100.97,100.91,100.95,27951,0
|
| 255 |
+
VTES.US,D,20240313,000000,100.985,101,100.96,100.998,13961,0
|
| 256 |
+
VTES.US,D,20240314,000000,100.95,100.95,100.86,100.86,10483,0
|
| 257 |
+
VTES.US,D,20240315,000000,100.85,100.87,100.831,100.86,6820,0
|
| 258 |
+
VTES.US,D,20240318,000000,100.82,100.88,100.82,100.88,6947,0
|
| 259 |
+
VTES.US,D,20240319,000000,100.92,100.93,100.865,100.9178,26372,0
|
| 260 |
+
VTES.US,D,20240320,000000,100.9,100.91,100.85,100.88,22802,0
|
| 261 |
+
VTES.US,D,20240321,000000,100.87,100.87,100.77,100.785,38144,0
|
| 262 |
+
VTES.US,D,20240322,000000,100.8,100.84,100.78,100.81,18173,0
|
| 263 |
+
VTES.US,D,20240325,000000,100.88,100.88,100.7863,100.8,17849,0
|
| 264 |
+
VTES.US,D,20240326,000000,100.84,100.84,100.7368,100.8,45383,0
|
| 265 |
+
VTES.US,D,20240327,000000,100.68,100.79,100.67,100.75,16644,0
|
| 266 |
+
VTES.US,D,20240328,000000,100.63,100.7,100.6109,100.7,14472,0
|
| 267 |
+
VTES.US,D,20240401,000000,100.4,100.41,100.28,100.314,26066,0
|
| 268 |
+
VTES.US,D,20240402,000000,100.31,100.31,100.215,100.2333,36408,0
|
| 269 |
+
VTES.US,D,20240403,000000,100.08,100.16,100.05,100.13,44002,0
|
| 270 |
+
VTES.US,D,20240404,000000,100.15,100.17,100.11,100.17,19729,0
|
| 271 |
+
VTES.US,D,20240405,000000,100.04,100.1394,100.04,100.1285,27522,0
|
| 272 |
+
VTES.US,D,20240408,000000,100.11,100.16,100.095,100.15,21333,0
|
| 273 |
+
VTES.US,D,20240409,000000,100.19,100.26,100.19,100.21,47396,0
|
| 274 |
+
VTES.US,D,20240410,000000,100.04,100.17,99.91,99.94,52905,0
|
| 275 |
+
VTES.US,D,20240411,000000,99.93,100,99.91,99.99,26890,0
|
| 276 |
+
VTES.US,D,20240412,000000,100.03,100.12,100.03,100.09,18428,0
|
| 277 |
+
VTES.US,D,20240415,000000,100.12,100.12,100.01,100.095,34091,0
|
| 278 |
+
VTES.US,D,20240416,000000,100.045,100.09,100.0006,100.05,25287,0
|
| 279 |
+
VTES.US,D,20240417,000000,100.07,100.13,100.03,100.13,29406,0
|
| 280 |
+
VTES.US,D,20240418,000000,100.12,100.12,100.0001,100.05,113620,0
|
| 281 |
+
VTES.US,D,20240419,000000,100.06,100.09,100.02,100.07,29652,0
|
| 282 |
+
VTES.US,D,20240422,000000,100.06,100.1,100.04,100.04,19433,0
|
| 283 |
+
VTES.US,D,20240423,000000,100.07,100.1332,100.01,100.01,66539,0
|
| 284 |
+
VTES.US,D,20240424,000000,100.07,100.07,100.02,100.02,8938,0
|
| 285 |
+
VTES.US,D,20240425,000000,100.015,100.015,99.89,99.91,33534,0
|
| 286 |
+
VTES.US,D,20240426,000000,99.94,100,99.89,99.8977,29688,0
|
| 287 |
+
VTES.US,D,20240429,000000,99.97,99.995,99.94,99.94,32765,0
|
| 288 |
+
VTES.US,D,20240430,000000,99.949,99.99,99.949,99.97,23926,0
|
| 289 |
+
VTES.US,D,20240501,000000,99.83,99.83,99.69,99.74,57015,0
|
| 290 |
+
VTES.US,D,20240502,000000,99.79,99.85,99.75,99.76,41643,0
|
| 291 |
+
VTES.US,D,20240503,000000,99.875,99.94,99.845,99.87,51972,0
|
| 292 |
+
VTES.US,D,20240506,000000,99.95,99.99,99.93,99.93,19172,0
|
| 293 |
+
VTES.US,D,20240507,000000,100.04,100.13,100.04,100.08,36422,0
|
| 294 |
+
VTES.US,D,20240508,000000,100.06,100.178,100.06,100.09,38399,0
|
| 295 |
+
VTES.US,D,20240509,000000,100.18,100.18,100.1401,100.15,18713,0
|
| 296 |
+
VTES.US,D,20240510,000000,100.14,100.14,100.07,100.07,25472,0
|
| 297 |
+
VTES.US,D,20240513,000000,100.22,100.22,100.07,100.07,28349,0
|
| 298 |
+
VTES.US,D,20240514,000000,100.1,100.14,100.08,100.08,28402,0
|
| 299 |
+
VTES.US,D,20240515,000000,100.21,100.23,100.1665,100.1665,18073,0
|
| 300 |
+
VTES.US,D,20240516,000000,100.17,100.19,100.12,100.133,16320,0
|
| 301 |
+
VTES.US,D,20240517,000000,100.1398,100.14,100.01,100.02,33131,0
|
| 302 |
+
VTES.US,D,20240520,000000,100.09,100.09,99.96,99.96,42510,0
|
| 303 |
+
VTES.US,D,20240521,000000,100.03,100.03,99.88,99.88,16973,0
|
| 304 |
+
VTES.US,D,20240522,000000,99.86,99.895,99.7834,99.8089,9567,0
|
| 305 |
+
VTES.US,D,20240523,000000,99.77,99.77,99.67,99.67,10038,0
|
| 306 |
+
VTES.US,D,20240524,000000,99.625,99.68,99.623,99.6565,19219,0
|
| 307 |
+
VTES.US,D,20240528,000000,99.61,99.69,99.55,99.55,108757,0
|
| 308 |
+
VTES.US,D,20240529,000000,99.54,99.65,99.52,99.52,13209,0
|
| 309 |
+
VTES.US,D,20240530,000000,99.49,99.53,99.43,99.49,13398,0
|
| 310 |
+
VTES.US,D,20240531,000000,99.5999,99.5999,99.47,99.51,71668,0
|
| 311 |
+
VTES.US,D,20240603,000000,99.39,99.39,99.295,99.3501,11102,0
|
| 312 |
+
VTES.US,D,20240604,000000,99.4448,99.56,99.4448,99.5212,18664,0
|
| 313 |
+
VTES.US,D,20240605,000000,99.6,99.72,99.585,99.7,33559,0
|
| 314 |
+
VTES.US,D,20240606,000000,99.82,99.86,99.79,99.835,18024,0
|
| 315 |
+
VTES.US,D,20240607,000000,99.66,99.84,99.66,99.725,21849,0
|
| 316 |
+
VTES.US,D,20240610,000000,99.75,99.76,99.69,99.7172,18637,0
|
| 317 |
+
VTES.US,D,20240611,000000,99.745,99.7696,99.7338,99.755,8175,0
|
| 318 |
+
VTES.US,D,20240612,000000,99.84,100.0085,99.84,99.945,11947,0
|
| 319 |
+
VTES.US,D,20240613,000000,100.03,100.06,99.99,100,19369,0
|
| 320 |
+
VTES.US,D,20240614,000000,100.04,100.1599,100,100.11,22514,0
|
| 321 |
+
VTES.US,D,20240617,000000,100.15,100.15,100.076,100.085,12988,0
|
| 322 |
+
VTES.US,D,20240618,000000,100.07,100.19,100.07,100.19,15700,0
|
| 323 |
+
VTES.US,D,20240620,000000,100.18,100.19,100.07,100.14,45732,0
|
| 324 |
+
VTES.US,D,20240621,000000,100.14,100.18,100.0582,100.16,24272,0
|
| 325 |
+
VTES.US,D,20240624,000000,100.09,100.1115,100.07,100.093,20268,0
|
| 326 |
+
VTES.US,D,20240625,000000,100.09,100.12,100.07,100.11,15088,0
|
| 327 |
+
VTES.US,D,20240626,000000,100.12,100.12,100,100.0218,21699,0
|
| 328 |
+
VTES.US,D,20240627,000000,100.05,100.05,100,100.05,19756,0
|
| 329 |
+
VTES.US,D,20240628,000000,100.01,100.11,100.01,100.07,30788,0
|
| 330 |
+
VTES.US,D,20240701,000000,99.83,99.83,99.68,99.69,23521,0
|
| 331 |
+
VTES.US,D,20240702,000000,99.69,99.7799,99.69,99.77,29275,0
|
| 332 |
+
VTES.US,D,20240703,000000,99.88,100.01,99.765,99.9136,11463,0
|
| 333 |
+
VTES.US,D,20240705,000000,99.93,99.99,99.92,99.965,18579,0
|
| 334 |
+
VTES.US,D,20240708,000000,100,100.05,99.96,100.05,35448,0
|
| 335 |
+
VTES.US,D,20240709,000000,100.0045,100.079,99.99,100.055,11189,0
|
| 336 |
+
VTES.US,D,20240710,000000,100.05,100.12,100.02,100.12,31817,0
|
| 337 |
+
VTES.US,D,20240711,000000,100.25,100.28,100.23,100.26,8553,0
|
| 338 |
+
VTES.US,D,20240712,000000,100.29,100.3,100.26,100.26,21720,0
|
| 339 |
+
VTES.US,D,20240715,000000,100.29,100.35,100.25,100.3,25184,0
|
| 340 |
+
VTES.US,D,20240716,000000,100.3,100.4,100.3,100.375,25219,0
|
| 341 |
+
VTES.US,D,20240717,000000,100.37,100.48,100.37,100.41,27522,0
|
| 342 |
+
VTES.US,D,20240718,000000,100.459,100.5,100.435,100.445,32431,0
|
| 343 |
+
VTES.US,D,20240719,000000,100.54,100.54,100.3903,100.4512,11158,0
|
| 344 |
+
VTES.US,D,20240722,000000,100.47,100.47,100.38,100.47,46381,0
|
| 345 |
+
VTES.US,D,20240723,000000,100.22,100.51,100.22,100.44,38804,0
|
| 346 |
+
VTES.US,D,20240724,000000,100.42,100.55,100.42,100.4788,35422,0
|
| 347 |
+
VTES.US,D,20240725,000000,100.48,100.5112,100.44,100.45,42729,0
|
| 348 |
+
VTES.US,D,20240726,000000,100.52,100.5493,100.45,100.45,71443,0
|
| 349 |
+
VTES.US,D,20240729,000000,100.62,100.62,100.48,100.48,15772,0
|
| 350 |
+
VTES.US,D,20240730,000000,100.52,100.5523,100.47,100.47,41022,0
|
| 351 |
+
VTES.US,D,20240731,000000,100.59,100.61,100.52,100.55,31868,0
|
| 352 |
+
VTES.US,D,20240801,000000,100.47,100.55,100.46,100.48,37591,0
|
| 353 |
+
VTES.US,D,20240802,000000,100.86,100.86,100.7131,100.79,33553,0
|
| 354 |
+
VTES.US,D,20240805,000000,101.02,101.03,100.78,100.87,66852,0
|
| 355 |
+
VTES.US,D,20240806,000000,100.87,100.93,100.83,100.88,18678,0
|
| 356 |
+
VTES.US,D,20240807,000000,100.84,100.9,100.7976,100.82,22618,0
|
| 357 |
+
VTES.US,D,20240808,000000,100.72,100.745,100.68,100.69,25368,0
|
| 358 |
+
VTES.US,D,20240809,000000,100.7,100.8,100.7,100.72,27705,0
|
| 359 |
+
VTES.US,D,20240812,000000,100.74,100.82,100.72,100.731,30552,0
|
| 360 |
+
VTES.US,D,20240813,000000,100.78,100.88,100.78,100.83,25704,0
|
| 361 |
+
VTES.US,D,20240814,000000,100.89,100.95,100.865,100.925,22622,0
|
| 362 |
+
VTES.US,D,20240815,000000,100.84,100.86,100.78,100.82,20501,0
|
| 363 |
+
VTES.US,D,20240816,000000,100.83,100.91,100.82,100.88,34621,0
|
| 364 |
+
VTES.US,D,20240819,000000,100.86,100.98,100.86,100.93,14044,0
|
| 365 |
+
VTES.US,D,20240820,000000,100.95,101.0996,100.95,101.08,19014,0
|
| 366 |
+
VTES.US,D,20240821,000000,101.08,101.1954,101.02,101.13,46544,0
|
| 367 |
+
VTES.US,D,20240822,000000,101.1,101.16,101,101.12,22478,0
|
| 368 |
+
VTES.US,D,20240823,000000,101.12,101.35,101.12,101.22,38805,0
|
| 369 |
+
VTES.US,D,20240826,000000,101.3,101.3,101.24,101.25,45400,0
|
| 370 |
+
VTES.US,D,20240827,000000,101.22,101.32,101.1951,101.265,38175,0
|
| 371 |
+
VTES.US,D,20240828,000000,101.28,101.295,101.225,101.24,35138,0
|
| 372 |
+
VTES.US,D,20240829,000000,101.28,101.31,101.235,101.26,23030,0
|
| 373 |
+
VTES.US,D,20240830,000000,101.26,101.29,101.22,101.26,21566,0
|
| 374 |
+
VTES.US,D,20240903,000000,101.09,101.12,101.0239,101.05,36476,0
|
| 375 |
+
VTES.US,D,20240904,000000,101.12,101.25,101.12,101.18,48871,0
|
| 376 |
+
VTES.US,D,20240905,000000,101.24,101.2499,101.14,101.14,32855,0
|
| 377 |
+
VTES.US,D,20240906,000000,101.3,101.3,101.205,101.22,55781,0
|
| 378 |
+
VTES.US,D,20240909,000000,101.24,101.2588,101.21,101.22,17935,0
|
| 379 |
+
VTES.US,D,20240910,000000,101.3,101.3171,101.235,101.28,90561,0
|
| 380 |
+
VTES.US,D,20240911,000000,101.25,101.3245,101.22,101.22,31853,0
|
| 381 |
+
VTES.US,D,20240912,000000,101.26,101.27,101.2,101.21,59681,0
|
| 382 |
+
VTES.US,D,20240913,000000,101.3,101.39,101.2901,101.3154,26863,0
|
| 383 |
+
VTES.US,D,20240916,000000,101.36,101.39,101.32,101.34,23961,0
|
| 384 |
+
VTES.US,D,20240917,000000,101.4,101.4,101.33,101.38,27961,0
|
| 385 |
+
VTES.US,D,20240918,000000,101.43,101.43,101.32,101.35,48051,0
|
| 386 |
+
VTES.US,D,20240919,000000,101.351,101.39,101.35,101.35,13040,0
|
| 387 |
+
VTES.US,D,20240920,000000,101.34,101.39,101.29,101.3,35429,0
|
| 388 |
+
VTES.US,D,20240923,000000,101.38,101.43,101.3401,101.4,34909,0
|
| 389 |
+
VTES.US,D,20240924,000000,101.35,101.47,101.3401,101.39,27399,0
|
| 390 |
+
VTES.US,D,20240925,000000,101.33,101.41,101.3,101.32,22249,0
|
| 391 |
+
VTES.US,D,20240926,000000,101.3,101.375,101.3,101.33,5687,0
|
| 392 |
+
VTES.US,D,20240927,000000,101.415,101.48,101.415,101.48,18211,0
|
| 393 |
+
VTES.US,D,20240930,000000,101.47,101.48,101.3943,101.42,20585,0
|
| 394 |
+
VTES.US,D,20241001,000000,101.23,101.35,101.195,101.246,25392,0
|
| 395 |
+
VTES.US,D,20241002,000000,101.22,101.32,101.1931,101.25,28050,0
|
| 396 |
+
VTES.US,D,20241003,000000,101.3,101.3,101.1801,101.22,23663,0
|
| 397 |
+
VTES.US,D,20241004,000000,101.12,101.1589,101.01,101.01,24847,0
|
| 398 |
+
VTES.US,D,20241007,000000,101,101.04,100.94,101,22415,0
|
| 399 |
+
VTES.US,D,20241008,000000,100.94,101.05,100.94,101.02,33956,0
|
| 400 |
+
VTES.US,D,20241009,000000,101,101.02,100.97,100.97,25710,0
|
| 401 |
+
VTES.US,D,20241010,000000,100.99,101.0799,100.93,100.97,34478,0
|
| 402 |
+
VTES.US,D,20241011,000000,100.98,101.11,100.98,101.05,51294,0
|
| 403 |
+
VTES.US,D,20241014,000000,100.93,101.0499,100.93,101,10159,0
|
| 404 |
+
VTES.US,D,20241015,000000,101.21,101.21,101.0315,101.08,24145,0
|
| 405 |
+
VTES.US,D,20241016,000000,101.15,101.16,101.1004,101.1243,19591,0
|
| 406 |
+
VTES.US,D,20241017,000000,101.07,101.0864,101.02,101.08,16354,0
|
| 407 |
+
VTES.US,D,20241018,000000,101.05,101.08,101.05,101.0704,13165,0
|
| 408 |
+
VTES.US,D,20241021,000000,101.07,101.0726,100.93,100.95,17834,0
|
| 409 |
+
VTES.US,D,20241022,000000,100.97,100.97,100.83,100.8696,22557,0
|
| 410 |
+
VTES.US,D,20241023,000000,100.85,100.85,100.5176,100.56,38917,0
|
| 411 |
+
VTES.US,D,20241024,000000,100.51,100.6484,100.51,100.625,51606,0
|
| 412 |
+
VTES.US,D,20241025,000000,100.49,100.7255,100.49,100.63,20943,0
|
| 413 |
+
VTES.US,D,20241028,000000,100.725,100.725,100.64,100.66,31563,0
|
| 414 |
+
VTES.US,D,20241029,000000,100.66,100.68,100.6,100.63,31518,0
|
| 415 |
+
VTES.US,D,20241030,000000,100.69,100.72,100.64,100.7,27531,0
|
| 416 |
+
VTES.US,D,20241031,000000,100.67,100.72,100.66,100.68,40637,0
|
| 417 |
+
VTES.US,D,20241101,000000,100.47,100.52,100.411,100.46,26433,0
|
| 418 |
+
VTES.US,D,20241104,000000,100.56,100.64,100.5171,100.64,27474,0
|
| 419 |
+
VTES.US,D,20241105,000000,100.58,100.77,100.4813,100.71,64772,0
|
| 420 |
+
VTES.US,D,20241106,000000,100.47,100.47,100.1728,100.21,37182,0
|
| 421 |
+
VTES.US,D,20241107,000000,100.2,100.3999,100.2,100.35,54932,0
|
| 422 |
+
VTES.US,D,20241108,000000,100.48,100.68,100.48,100.66,27259,0
|
| 423 |
+
VTES.US,D,20241111,000000,100.66,100.79,100.66,100.68,27163,0
|
| 424 |
+
VTES.US,D,20241112,000000,100.64,100.68,100.54,100.56,20397,0
|
| 425 |
+
VTES.US,D,20241113,000000,100.69,100.7,100.6,100.6,34978,0
|
| 426 |
+
VTES.US,D,20241114,000000,100.6,100.74,100.6,100.625,26822,0
|
| 427 |
+
VTES.US,D,20241115,000000,100.635,100.7656,100.57,100.73,42072,0
|
| 428 |
+
VTES.US,D,20241118,000000,100.71,100.7799,100.6616,100.77,21779,0
|
| 429 |
+
VTES.US,D,20241119,000000,100.79,100.94,100.78,100.8,24527,0
|
| 430 |
+
VTES.US,D,20241120,000000,100.74,100.91,100.74,100.77,47863,0
|
| 431 |
+
VTES.US,D,20241121,000000,100.785,100.89,100.72,100.77,22896,0
|
| 432 |
+
VTES.US,D,20241122,000000,100.79,100.868,100.77,100.8,36572,0
|
| 433 |
+
VTES.US,D,20241125,000000,100.865,100.95,100.82,100.89,45869,0
|
| 434 |
+
VTES.US,D,20241126,000000,100.95,100.98,100.82,100.92,43867,0
|
| 435 |
+
VTES.US,D,20241127,000000,100.92,101.1599,100.905,100.91,27673,0
|
| 436 |
+
VTES.US,D,20241129,000000,101.09,101.21,101.08,101.12,19827,0
|
| 437 |
+
VTES.US,D,20241202,000000,100.85,100.94,100.85,100.9,30358,0
|
| 438 |
+
VTES.US,D,20241203,000000,100.92,100.99,100.88,100.93,78855,0
|
| 439 |
+
VTES.US,D,20241204,000000,100.91,101.06,100.88,100.97,33369,0
|
| 440 |
+
VTES.US,D,20241205,000000,100.97,101.05,100.91,100.95,36813,0
|
| 441 |
+
VTES.US,D,20241206,000000,101.009,101.075,100.9904,101.04,33173,0
|
| 442 |
+
VTES.US,D,20241209,000000,101.01,101.06,100.96,100.98,31608,0
|
| 443 |
+
VTES.US,D,20241210,000000,100.9899,101.09,100.95,101.01,42075,0
|
| 444 |
+
VTES.US,D,20241211,000000,100.995,101.0391,100.9,100.9,48261,0
|
| 445 |
+
VTES.US,D,20241212,000000,100.91,100.92,100.74,100.89,43141,0
|
| 446 |
+
VTES.US,D,20241213,000000,100.71,100.75,100.6,100.62,33397,0
|
| 447 |
+
VTES.US,D,20241216,000000,100.725,100.75,100.7,100.73,26420,0
|
| 448 |
+
VTES.US,D,20241217,000000,100.715,100.81,100.6,100.72,39350,0
|
| 449 |
+
VTES.US,D,20241218,000000,100.61,100.72,100.41,100.46,83375,0
|
| 450 |
+
VTES.US,D,20241219,000000,100.26,100.2979,100.1101,100.21,90108,0
|
| 451 |
+
VTES.US,D,20241220,000000,100.32,100.3696,100.24,100.3025,51187,0
|
| 452 |
+
VTES.US,D,20241223,000000,100.285,100.35,100.21,100.24,130573,0
|
| 453 |
+
VTES.US,D,20241224,000000,100.11,100.115,99.9501,100.0832,37398,0
|
| 454 |
+
VTES.US,D,20241226,000000,100.04,100.24,100,100.11,70599,0
|
| 455 |
+
VTES.US,D,20241227,000000,100.05,100.19,100.05,100.1,91176,0
|
| 456 |
+
VTES.US,D,20241230,000000,100.16,100.28,100.12,100.22,107306,0
|
| 457 |
+
VTES.US,D,20241231,000000,100.2,100.35,100.18,100.25,53747,0
|
| 458 |
+
VTES.US,D,20250102,000000,100.265,100.41,100.22,100.35,53581,0
|
| 459 |
+
VTES.US,D,20250103,000000,100.28,100.4032,100.27,100.32,104725,0
|
| 460 |
+
VTES.US,D,20250106,000000,100.3698,100.51,100.35,100.46,57369,0
|
| 461 |
+
VTES.US,D,20250107,000000,100.39,100.47,100.3241,100.35,130459,0
|
| 462 |
+
VTES.US,D,20250108,000000,100.36,100.41,100.28,100.38,66204,0
|
| 463 |
+
VTES.US,D,20250110,000000,100.22,100.31,100.1135,100.28,114928,0
|
| 464 |
+
VTES.US,D,20250113,000000,100.135,100.17,100.01,100.17,88440,0
|
| 465 |
+
VTES.US,D,20250114,000000,100.02,100.28,99.95,100.03,106615,0
|
| 466 |
+
VTES.US,D,20250115,000000,100.135,100.38,100.1,100.19,77853,0
|
| 467 |
+
VTES.US,D,20250116,000000,100.075,100.22,100.06,100.215,46038,0
|
| 468 |
+
VTES.US,D,20250117,000000,100.2507,100.37,100.19,100.33,55902,0
|
| 469 |
+
VTES.US,D,20250121,000000,100.32,100.4,100.28,100.4,61941,0
|
| 470 |
+
VTES.US,D,20250122,000000,100.355,100.43,100.34,100.41,62008,0
|
| 471 |
+
VTES.US,D,20250123,000000,100.34,100.43,100.3142,100.43,35991,0
|
| 472 |
+
VTES.US,D,20250124,000000,100.3567,100.475,100.35,100.45,38659,0
|
| 473 |
+
VTES.US,D,20250127,000000,100.54,100.68,100.5,100.67,94765,0
|
| 474 |
+
VTES.US,D,20250128,000000,100.605,101.38,100.575,100.64,52415,0
|
| 475 |
+
VTES.US,D,20250129,000000,100.62,100.67,100.5101,100.62,55294,0
|
| 476 |
+
VTES.US,D,20250130,000000,100.66,100.809,100.64,100.78,55033,0
|
| 477 |
+
VTES.US,D,20250131,000000,100.705,100.8299,100.66,100.7,91694,0
|
| 478 |
+
VTES.US,D,20250203,000000,100.51,100.66,100.4736,100.53,121051,0
|
| 479 |
+
VTES.US,D,20250204,000000,100.495,100.64,100.4863,100.61,88787,0
|
| 480 |
+
VTES.US,D,20250205,000000,100.7,100.79,100.685,100.76,41956,0
|
| 481 |
+
VTES.US,D,20250206,000000,100.69,100.84,100.57,100.76,68195,0
|
| 482 |
+
VTES.US,D,20250207,000000,100.6533,100.7199,100.4,100.65,60923,0
|
| 483 |
+
VTES.US,D,20250210,000000,100.74,100.7686,100.65,100.72,35779,0
|
| 484 |
+
VTES.US,D,20250211,000000,100.66,100.87,100.65,100.7,33939,0
|
| 485 |
+
VTES.US,D,20250212,000000,100.51,100.58,100.455,100.54,39351,0
|
| 486 |
+
VTES.US,D,20250213,000000,100.6,100.72,100.572,100.6,50922,0
|
| 487 |
+
VTES.US,D,20250214,000000,100.7,100.84,100.6507,100.72,41094,0
|
| 488 |
+
VTES.US,D,20250218,000000,100.635,100.8,100.6,100.66,88400,0
|
| 489 |
+
VTES.US,D,20250219,000000,100.595,100.79,100.585,100.7136,31850,0
|
| 490 |
+
VTES.US,D,20250220,000000,100.68,100.7546,100.68,100.7,38600,0
|
| 491 |
+
VTES.US,D,20250221,000000,100.72,100.9292,100.6601,100.84,48988,0
|
| 492 |
+
VTES.US,D,20250224,000000,100.835,100.9,100.835,100.88,49266,0
|
| 493 |
+
VTES.US,D,20250225,000000,100.945,101.04,100.945,101.02,31822,0
|
| 494 |
+
VTES.US,D,20250226,000000,101.02,101.13,101.0103,101.13,36854,0
|
| 495 |
+
VTES.US,D,20250227,000000,101.055,101.19,100.99,101.06,151368,0
|
| 496 |
+
VTES.US,D,20250228,000000,101.1,101.32,101.1,101.25,51118,0
|
| 497 |
+
VTES.US,D,20250303,000000,100.89,100.96,100.84,100.95,79505,0
|
| 498 |
+
VTES.US,D,20250304,000000,100.94,100.97,100.78,100.81,59174,0
|
| 499 |
+
VTES.US,D,20250305,000000,100.79,100.95,100.74,100.82,79185,0
|
| 500 |
+
VTES.US,D,20250306,000000,100.76,100.7999,100.6632,100.68,50168,0
|
| 501 |
+
VTES.US,D,20250307,000000,100.71,100.81,100.66,100.72,52923,0
|
| 502 |
+
VTES.US,D,20250310,000000,100.84,100.86,100.75,100.79,53337,0
|
| 503 |
+
VTES.US,D,20250311,000000,100.785,100.83,100.68,100.68,53403,0
|
| 504 |
+
VTES.US,D,20250312,000000,100.66,100.8,100.53,100.58,32207,0
|
| 505 |
+
VTES.US,D,20250313,000000,100.5597,100.6899,100.4722,100.55,49520,0
|
| 506 |
+
VTES.US,D,20250314,000000,100.5164,100.57,100.51,100.55,52163,0
|
| 507 |
+
VTES.US,D,20250317,000000,100.5837,100.615,100.52,100.57,50720,0
|
| 508 |
+
VTES.US,D,20250318,000000,100.5506,100.64,100.55,100.575,69039,0
|
| 509 |
+
VTES.US,D,20250319,000000,100.5,100.62,100.41,100.54,31223,0
|
| 510 |
+
VTES.US,D,20250320,000000,100.62,100.75,100.53,100.58,44034,0
|
| 511 |
+
VTES.US,D,20250321,000000,100.57,100.64,100.5001,100.55,79876,0
|
| 512 |
+
VTES.US,D,20250324,000000,100.5,100.58,100.3,100.49,39021,0
|
| 513 |
+
VTES.US,D,20250325,000000,100.47,100.58,100.42,100.4345,47365,0
|
| 514 |
+
VTES.US,D,20250326,000000,100.42,100.48,100.33,100.36,62079,0
|
| 515 |
+
VTES.US,D,20250327,000000,100.23,100.29,100.134,100.21,46053,0
|
| 516 |
+
VTES.US,D,20250328,000000,100.26,100.43,100.2,100.32,108629,0
|
| 517 |
+
VTES.US,D,20250331,000000,100.43,100.51,100.3505,100.51,38541,0
|
| 518 |
+
VTES.US,D,20250401,000000,100.38,100.47,100.3,100.43,82827,0
|
| 519 |
+
VTES.US,D,20250402,000000,100.44,100.48,100.33,100.33,108631,0
|
| 520 |
+
VTES.US,D,20250403,000000,100.6,100.78,100.3,100.71,60144,0
|
| 521 |
+
VTES.US,D,20250404,000000,100.89,101.08,100.7,100.94,63883,0
|
| 522 |
+
VTES.US,D,20250407,000000,100.5167,100.94,100.05,100.1,93279,0
|
| 523 |
+
VTES.US,D,20250408,000000,100.05,100.16,99.2801,99.446,478508,0
|
| 524 |
+
VTES.US,D,20250409,000000,98.7749,99.76,98.5,99.5575,641268,0
|
| 525 |
+
VTES.US,D,20250410,000000,99.71,100.18,99.5,99.5,179290,0
|
| 526 |
+
VTES.US,D,20250411,000000,99.47,99.73,98.975,99.34,356295,0
|
| 527 |
+
VTES.US,D,20250414,000000,99.62,99.84,99.51,99.79,202765,0
|
| 528 |
+
VTES.US,D,20250415,000000,99.5381,99.68,99.45,99.6,147980,0
|
| 529 |
+
VTES.US,D,20250416,000000,99.58,99.7,99.5598,99.66,114829,0
|
| 530 |
+
VTES.US,D,20250417,000000,99.63,99.74,99.58,99.68,158317,0
|
| 531 |
+
VTES.US,D,20250421,000000,99.6399,99.6399,99.35,99.35,105746,0
|
| 532 |
+
VTES.US,D,20250422,000000,99.4039,99.47,99.2764,99.42,86535,0
|
| 533 |
+
VTES.US,D,20250423,000000,99.705,99.81,99.58,99.59,51935,0
|
| 534 |
+
VTES.US,D,20250424,000000,99.6892,99.8699,99.6001,99.72,213623,0
|
| 535 |
+
VTES.US,D,20250425,000000,99.71,99.8899,99.66,99.81,132372,0
|
| 536 |
+
VTES.US,D,20250428,000000,99.89,99.93,99.69,99.93,121477,0
|
| 537 |
+
VTES.US,D,20250429,000000,99.899,100.05,99.8715,100.05,89548,0
|
| 538 |
+
VTES.US,D,20250430,000000,100,100.15,99.98,100.15,78972,0
|
| 539 |
+
VTES.US,D,20250501,000000,99.97,99.98,99.78,99.82,51479,0
|
| 540 |
+
VTES.US,D,20250502,000000,99.86,99.91,99.8,99.88,85205,0
|
| 541 |
+
VTES.US,D,20250505,000000,99.88,99.92,99.81,99.88,88837,0
|
| 542 |
+
VTES.US,D,20250506,000000,99.85,100.06,99.835,99.9782,59315,0
|
| 543 |
+
VTES.US,D,20250507,000000,99.965,100.04,99.83,99.97,68708,0
|
| 544 |
+
VTES.US,D,20250508,000000,100.03,100.0856,99.88,99.9,52384,0
|
| 545 |
+
VTES.US,D,20250509,000000,100.02,100.0692,99.86,99.92,70130,0
|
| 546 |
+
VTES.US,D,20250512,000000,100.0273,100.13,99.95,99.96,96439,0
|
| 547 |
+
VTES.US,D,20250513,000000,100.03,100.09,100,100.01,66432,0
|
| 548 |
+
VTES.US,D,20250514,000000,100.06,100.09,99.9928,100.05,66447,0
|
| 549 |
+
VTES.US,D,20250515,000000,100.08,100.16,100.04,100.05,121017,0
|
| 550 |
+
VTES.US,D,20250516,000000,100.125,100.23,100.0901,100.1743,48722,0
|
| 551 |
+
VTES.US,D,20250519,000000,100.15,100.26,100.0626,100.21,53661,0
|
| 552 |
+
VTES.US,D,20250520,000000,100.19,100.28,100.16,100.22,87539,0
|
| 553 |
+
VTES.US,D,20250521,000000,100.165,100.27,100.09,100.09,112701,0
|
| 554 |
+
VTES.US,D,20250522,000000,100.09,100.21,100.08,100.08,105833,0
|
| 555 |
+
VTES.US,D,20250523,000000,100.2299,100.39,100.16,100.29,78464,0
|
| 556 |
+
VTES.US,D,20250527,000000,100.275,100.50318,100.19,100.39,120654,0
|
| 557 |
+
VTES.US,D,20250528,000000,100.4,100.4,100.23,100.4,102179,0
|
| 558 |
+
VTES.US,D,20250529,000000,100.34,100.47,100.34,100.42,126782,0
|
| 559 |
+
VTES.US,D,20250530,000000,100.46,100.47,100.38,100.4,93190,0
|
| 560 |
+
VTES.US,D,20250602,000000,100.38,100.38,100.15,100.18,87116,0
|
| 561 |
+
VTES.US,D,20250603,000000,100.2572,100.32,100.17,100.275,85684,0
|
| 562 |
+
VTES.US,D,20250604,000000,100.32,100.5,100.295,100.33,236410,0
|
| 563 |
+
VTES.US,D,20250605,000000,100.38,100.51,100.33,100.43,75822,0
|
| 564 |
+
VTES.US,D,20250606,000000,100.38,100.43,100.33,100.41,132411,0
|
| 565 |
+
VTES.US,D,20250609,000000,100.355,100.47,100.26,100.4,76216,0
|
| 566 |
+
VTES.US,D,20250610,000000,100.465,100.53,100.42,100.44,78776,0
|
| 567 |
+
VTES.US,D,20250611,000000,100.52,100.56,100.46,100.54,72875,0
|
| 568 |
+
VTES.US,D,20250612,000000,100.57,100.6,100.545,100.58,89912,0
|
| 569 |
+
VTES.US,D,20250613,000000,100.58,100.58,100.5,100.52,58572,0
|
| 570 |
+
VTES.US,D,20250616,000000,100.53,100.66,100.53,100.56,107344,0
|
| 571 |
+
VTES.US,D,20250617,000000,100.6256,100.6816,100.6,100.62,87165,0
|
| 572 |
+
VTES.US,D,20250618,000000,100.675,100.69,100.62,100.63,63419,0
|
| 573 |
+
VTES.US,D,20250620,000000,100.675,100.78,100.65,100.69,89403,0
|
| 574 |
+
VTES.US,D,20250623,000000,100.715,100.7901,100.7132,100.74,64791,0
|
| 575 |
+
VTES.US,D,20250624,000000,100.79,100.81,100.74,100.76,87364,0
|
| 576 |
+
VTES.US,D,20250625,000000,100.78,100.8794,100.73,100.81,71652,0
|
| 577 |
+
VTES.US,D,20250626,000000,100.81,100.92,100.8,100.82,52963,0
|
| 578 |
+
VTES.US,D,20250627,000000,100.8735,100.93,100.845,100.91,67991,0
|
| 579 |
+
VTES.US,D,20250630,000000,100.94,100.97,100.91,100.93,75445,0
|
| 580 |
+
VTES.US,D,20250701,000000,100.7408,100.84,100.7,100.77,127430,0
|
| 581 |
+
VTES.US,D,20250702,000000,100.74,100.8555,100.71,100.76,94944,0
|
| 582 |
+
VTES.US,D,20250703,000000,100.765,100.9,100.7626,100.8,64493,0
|
| 583 |
+
VTES.US,D,20250707,000000,100.825,100.89,100.82,100.89,85117,0
|
| 584 |
+
VTES.US,D,20250708,000000,100.89,100.95,100.8446,100.948,75161,0
|
| 585 |
+
VTES.US,D,20250709,000000,100.98,101.05,100.9304,101.03,53297,0
|
| 586 |
+
VTES.US,D,20250710,000000,101.05,101.06,100.98,101.06,96972,0
|
| 587 |
+
VTES.US,D,20250711,000000,101.01,101.29,100.985,101.05,172404,0
|
| 588 |
+
VTES.US,D,20250714,000000,101.0284,101.08,100.9791,101.05,104092,0
|
| 589 |
+
VTES.US,D,20250715,000000,101.06,101.09,101.02,101.04,73456,0
|
| 590 |
+
VTES.US,D,20250716,000000,100.995,101.12,100.99,101.02,106132,0
|
| 591 |
+
VTES.US,D,20250717,000000,100.96,101.07,100.9066,101.01,76936,0
|
| 592 |
+
VTES.US,D,20250718,000000,101.01,101.1,100.96,101.095,52062,0
|
| 593 |
+
VTES.US,D,20250721,000000,101.03,101.18,101.03,101.16,687130,0
|
| 594 |
+
VTES.US,D,20250722,000000,101.175,101.2199,101.175,101.19,81748,0
|
| 595 |
+
VTES.US,D,20250723,000000,101.18,101.26,101.09,101.16,127036,0
|
| 596 |
+
VTES.US,D,20250724,000000,101.135,101.205,101.135,101.16,31967,0
|
| 597 |
+
VTES.US,D,20250725,000000,101.18,101.2,101.16,101.16,56708,0
|
| 598 |
+
VTES.US,D,20250728,000000,101.2283,101.26,101.21,101.2359,58762,0
|
| 599 |
+
VTES.US,D,20250729,000000,101.26,101.29,101.22,101.26,116906,0
|
| 600 |
+
VTES.US,D,20250730,000000,101.31,101.3705,101.26,101.285,71641,0
|
| 601 |
+
VTES.US,D,20250731,000000,101.315,101.3499,101.3,101.32,84595,0
|
| 602 |
+
VTES.US,D,20250801,000000,101.33,101.52,101.33,101.458,174697,0
|
| 603 |
+
VTES.US,D,20250804,000000,101.445,101.46,101.37,101.4,101637,0
|
| 604 |
+
VTES.US,D,20250805,000000,101.465,101.4899,101.37,101.45,126178,0
|
| 605 |
+
VTES.US,D,20250806,000000,101.5099,101.5199,101.46,101.46,37721,0
|
| 606 |
+
VTES.US,D,20250807,000000,101.53,101.55,101.51,101.51,45228,0
|
| 607 |
+
VTES.US,D,20250808,000000,101.51,101.5385,101.5,101.51,52555,0
|
| 608 |
+
VTES.US,D,20250811,000000,101.54,101.6,101.45,101.54,174883,0
|
| 609 |
+
VTES.US,D,20250812,000000,101.59,101.62,101.5463,101.59,110089,0
|
| 610 |
+
VTES.US,D,20250813,000000,101.63,101.6657,101.605,101.61,112010,0
|
| 611 |
+
VTES.US,D,20250814,000000,101.613,101.613,101.5601,101.59,49907,0
|
| 612 |
+
VTES.US,D,20250815,000000,101.5419,101.59,101.46,101.46,61495,0
|
| 613 |
+
VTES.US,D,20250818,000000,101.52,101.58,101.49,101.56,76859,0
|
| 614 |
+
VTES.US,D,20250819,000000,101.525,101.56,101.5001,101.52,55890,0
|
| 615 |
+
VTES.US,D,20250820,000000,101.52,101.57,101.5199,101.535,66903,0
|
| 616 |
+
VTES.US,D,20250821,000000,101.52,101.58,101.5,101.56,51183,0
|
| 617 |
+
VTES.US,D,20250822,000000,101.57,101.6744,101.567,101.63,64365,0
|
| 618 |
+
VTES.US,D,20250825,000000,101.63,101.68,101.61,101.67,46995,0
|
| 619 |
+
VTES.US,D,20250826,000000,101.64,101.72,101.64,101.66,97033,0
|
| 620 |
+
VTES.US,D,20250827,000000,101.665,101.75,101.57,101.75,111824,0
|
| 621 |
+
VTES.US,D,20250828,000000,101.68,101.71,101.67,101.69,66333,0
|
| 622 |
+
VTES.US,D,20250829,000000,101.6799,101.75,101.65,101.69,64472,0
|
| 623 |
+
VTES.US,D,20250902,000000,101.445,101.4857,101.42,101.43,87314,0
|
| 624 |
+
VTES.US,D,20250903,000000,101.44,101.55,101.44,101.53,71050,0
|
| 625 |
+
VTES.US,D,20250904,000000,101.55,101.6,101.55,101.6,60856,0
|
| 626 |
+
VTES.US,D,20250905,000000,101.74,101.84,101.7202,101.81,82311,0
|
| 627 |
+
VTES.US,D,20250908,000000,101.81,101.99,101.8,101.96,93893,0
|
| 628 |
+
VTES.US,D,20250909,000000,101.99,102.04,101.9601,101.99,107877,0
|
| 629 |
+
VTES.US,D,20250910,000000,102.03,102.22,102.02,102.14,106843,0
|
| 630 |
+
VTES.US,D,20250911,000000,102.1888,102.2499,102.163,102.22,82651,0
|
| 631 |
+
VTES.US,D,20250912,000000,102.21,102.24,102.17,102.17,97828,0
|
| 632 |
+
VTES.US,D,20250915,000000,102.26,102.3299,102.23,102.27,117489,0
|
| 633 |
+
VTES.US,D,20250916,000000,102.28,102.29,102.2501,102.29,108993,0
|
| 634 |
+
VTES.US,D,20250917,000000,102.31,102.39,102.24,102.26,98839,0
|
| 635 |
+
VTES.US,D,20250918,000000,102.21,102.235,102.1854,102.22,135754,0
|
| 636 |
+
VTES.US,D,20250919,000000,102.23,102.26,102.2,102.26,59153,0
|
| 637 |
+
VTES.US,D,20250922,000000,102.2593,102.2593,102.19,102.2,90064,0
|
| 638 |
+
VTES.US,D,20250923,000000,102.26,102.26,102.14,102.1785,77772,0
|
| 639 |
+
VTES.US,D,20250924,000000,102.1718,102.18,102.05,102.085,135314,0
|
| 640 |
+
VTES.US,D,20250925,000000,102.035,102.05,101.9501,101.985,100389,0
|
| 641 |
+
VTES.US,D,20250926,000000,101.965,102.06,101.87,101.915,131962,0
|
| 642 |
+
VTES.US,D,20250929,000000,101.89,101.93,101.88,101.9,119137,0
|
| 643 |
+
VTES.US,D,20250930,000000,101.905,101.9481,101.9047,101.925,113469,0
|
| 644 |
+
VTES.US,D,20251001,000000,101.7728,101.7929,101.6801,101.71,83000,0
|
| 645 |
+
VTES.US,D,20251002,000000,101.6207,101.6777,101.6,101.64,117705,0
|
| 646 |
+
VTES.US,D,20251003,000000,101.65,101.6899,101.63,101.66,116098,0
|
| 647 |
+
VTES.US,D,20251006,000000,101.6301,101.67,101.6,101.66,120836,0
|
| 648 |
+
VTES.US,D,20251007,000000,101.6106,101.69,101.6001,101.65,84035,0
|
| 649 |
+
VTES.US,D,20251008,000000,101.7301,101.74,101.6101,101.65,124908,0
|
| 650 |
+
VTES.US,D,20251009,000000,101.62,101.64,101.59,101.59,86313,0
|
| 651 |
+
VTES.US,D,20251010,000000,101.6795,101.7,101.61,101.7,92863,0
|
| 652 |
+
VTES.US,D,20251013,000000,101.705,101.73,101.69,101.69,57803,0
|
| 653 |
+
VTES.US,D,20251014,000000,101.675,101.7,101.62,101.65,68739,0
|
| 654 |
+
VTES.US,D,20251015,000000,101.645,101.69,101.61,101.65,102753,0
|
| 655 |
+
VTES.US,D,20251016,000000,101.6808,101.76,101.61,101.71,96069,0
|
| 656 |
+
VTES.US,D,20251017,000000,101.74,101.76,101.7,101.75,133317,0
|
| 657 |
+
VTES.US,D,20251020,000000,101.75,101.7899,101.7,101.7,83418,0
|
| 658 |
+
VTES.US,D,20251021,000000,101.75,101.77,101.7,101.7,55194,0
|
| 659 |
+
VTES.US,D,20251022,000000,101.71,101.75,101.65,101.7,104150,0
|
| 660 |
+
VTES.US,D,20251023,000000,101.635,101.66,101.59,101.62,68410,0
|
| 661 |
+
VTES.US,D,20251024,000000,101.6416,101.65,101.61,101.62,61639,0
|
| 662 |
+
VTES.US,D,20251027,000000,101.59,101.6565,101.55,101.55,83668,0
|
| 663 |
+
VTES.US,D,20251028,000000,101.61,101.75,101.56,101.75,67540,0
|
| 664 |
+
VTES.US,D,20251029,000000,101.61,101.65,101.53,101.58,96152,0
|
| 665 |
+
VTES.US,D,20251030,000000,101.48,101.54,101.41,101.54,156123,0
|
| 666 |
+
VTES.US,D,20251031,000000,101.5535,101.78,101.55,101.69,196403,0
|
| 667 |
+
VTES.US,D,20251103,000000,101.35,101.4316,101.35,101.41,160761,0
|
| 668 |
+
VTES.US,D,20251104,000000,101.4,101.4996,101.36,101.45,95404,0
|
| 669 |
+
VTES.US,D,20251105,000000,101.42,101.4999,101.37,101.4,132841,0
|
| 670 |
+
VTES.US,D,20251106,000000,101.3806,101.49,101.3806,101.44,86519,0
|
| 671 |
+
VTES.US,D,20251107,000000,101.395,101.48,101.38,101.48,98768,0
|
| 672 |
+
VTES.US,D,20251110,000000,101.421,101.45,101.4005,101.42,85313,0
|
| 673 |
+
VTES.US,D,20251111,000000,101.48,101.58,101.47,101.56,60075,0
|
| 674 |
+
VTES.US,D,20251112,000000,101.4974,101.525,101.43,101.48,62592,0
|
| 675 |
+
VTES.US,D,20251113,000000,101.46,101.475,101.42,101.43,79634,0
|
| 676 |
+
VTES.US,D,20251114,000000,101.49,101.5,101.41,101.43,85857,0
|
| 677 |
+
VTES.US,D,20251117,000000,101.47,101.51,101.42,101.46,179944,0
|
| 678 |
+
VTES.US,D,20251118,000000,101.52,101.55,101.5,101.53,141676,0
|
| 679 |
+
VTES.US,D,20251119,000000,101.545,101.545,101.4,101.45,87563,0
|
| 680 |
+
VTES.US,D,20251120,000000,101.51,101.51,101.45,101.47,117589,0
|
| 681 |
+
VTES.US,D,20251121,000000,101.555,101.61,101.5001,101.52,84995,0
|
| 682 |
+
VTES.US,D,20251124,000000,101.54,101.63,101.53,101.63,106224,0
|
| 683 |
+
VTES.US,D,20251125,000000,101.6,101.63,101.5601,101.6,99347,0
|
| 684 |
+
VTES.US,D,20251126,000000,101.6061,101.66,101.6,101.63,83963,0
|
| 685 |
+
VTES.US,D,20251128,000000,101.67,101.69,101.645,101.66,28819,0
|
| 686 |
+
VTES.US,D,20251201,000000,101.3599,101.4,101.35,101.39,154680,0
|
| 687 |
+
VTES.US,D,20251202,000000,101.37,101.39,101.33,101.37,133658,0
|
| 688 |
+
VTES.US,D,20251203,000000,101.42,101.5,101.41,101.44,120300,0
|
| 689 |
+
VTES.US,D,20251204,000000,101.41,101.46,101.4,101.46,119426,0
|
| 690 |
+
VTES.US,D,20251205,000000,101.43,101.46,101.42,101.43,105234,0
|
| 691 |
+
VTES.US,D,20251208,000000,101.45,101.48,101.44,101.472,78824,0
|
| 692 |
+
VTES.US,D,20251209,000000,101.48,101.5068,101.45,101.46,87164,0
|
| 693 |
+
VTES.US,D,20251210,000000,101.44,101.49,101.44,101.48,105735,0
|
| 694 |
+
VTES.US,D,20251211,000000,101.54,101.57,101.51,101.517,110761,0
|
| 695 |
+
VTES.US,D,20251212,000000,101.475,101.5499,101.46,101.513,59205,0
|
| 696 |
+
VTES.US,D,20251215,000000,101.53,101.54,101.48,101.48,94675,0
|
| 697 |
+
VTES.US,D,20251216,000000,101.475,101.565,101.47,101.559,75759,0
|
| 698 |
+
VTES.US,D,20251217,000000,101.54,101.56,101.53,101.56,259166,0
|
| 699 |
+
VTES.US,D,20251218,000000,101.605,101.625,101.57,101.58,100961,0
|
| 700 |
+
VTES.US,D,20251219,000000,101.57,101.6,101.555,101.593,145368,0
|
| 701 |
+
VTES.US,D,20251222,000000,101.605,101.6299,101.58,101.6,92637,0
|
| 702 |
+
VTES.US,D,20251223,000000,101.585,101.69,101.585,101.69,120970,0
|
| 703 |
+
VTES.US,D,20251224,000000,101.435,101.46,101.43,101.46,109128,0
|
| 704 |
+
VTES.US,D,20251226,000000,101.5,101.5,101.42,101.45,98001,0
|
| 705 |
+
VTES.US,D,20251229,000000,101.49,101.5,101.43,101.43,132726,0
|
| 706 |
+
VTES.US,D,20251230,000000,101.49,101.53,101.42,101.521,224342,0
|
| 707 |
+
VTES.US,D,20251231,000000,101.4772,101.59,101.47,101.575,212826,0
|
| 708 |
+
VTES.US,D,20260102,000000,101.59,101.62,101.585,101.61,120326,0
|
| 709 |
+
VTES.US,D,20260105,000000,101.71,101.77,101.63,101.74,129670,0
|
| 710 |
+
VTES.US,D,20260106,000000,101.74,101.77,101.665,101.77,415906,0
|
| 711 |
+
VTES.US,D,20260107,000000,101.8,101.89,101.78,101.86,106912,0
|
| 712 |
+
VTES.US,D,20260108,000000,101.83,101.94,101.83,101.89,93868,0
|
| 713 |
+
VTES.US,D,20260109,000000,101.94,102.005,101.93,102,76522,0
|
| 714 |
+
VTES.US,D,20260112,000000,101.9095,102.02,101.88,101.99,186877,0
|
| 715 |
+
VTES.US,D,20260113,000000,101.99,102.0299,101.93,101.93,138260,0
|
| 716 |
+
VTES.US,D,20260114,000000,102.03,102.1,102.03,102.03,120151,0
|
| 717 |
+
VTES.US,D,20260115,000000,102.11,102.14,102.03,102.07,139578,0
|
| 718 |
+
VTES.US,D,20260116,000000,102.125,102.145,102.06,102.1,344656,0
|
| 719 |
+
VTES.US,D,20260120,000000,102.07,102.07,101.95,101.95,283723,0
|
| 720 |
+
VTES.US,D,20260121,000000,102,102.01,101.965,102,237074,0
|
| 721 |
+
VTES.US,D,20260122,000000,102.0089,102.075,102.005,102.03,169934,0
|
| 722 |
+
VTES.US,D,20260123,000000,102.035,102.14,102.035,102.14,190995,0
|
| 723 |
+
VTES.US,D,20260126,000000,102.18,102.19,102.155,102.17,289595,0
|
| 724 |
+
VTES.US,D,20260127,000000,102.17,102.235,102.16,102.23,157591,0
|
| 725 |
+
VTES.US,D,20260128,000000,102.1951,102.26,102.19,102.26,145099,0
|
| 726 |
+
VTES.US,D,20260129,000000,102.2199,102.3,102.21,102.26,152687,0
|
| 727 |
+
VTES.US,D,20260130,000000,102.235,102.355,102.235,102.32,169523,0
|
| 728 |
+
VTES.US,D,20260202,000000,102.06,102.1399,102.05,102.1,135051,0
|
| 729 |
+
VTES.US,D,20260203,000000,102.09,102.17,102.09,102.17,157006,0
|
| 730 |
+
VTES.US,D,20260204,000000,102.19,102.225,102.18,102.2,308185,0
|
| 731 |
+
VTES.US,D,20260205,000000,102.31,102.33,102.245,102.33,230025,0
|
| 732 |
+
VTES.US,D,20260206,000000,102.32,102.32,102.25,102.32,231480,0
|
| 733 |
+
VTES.US,D,20260209,000000,102.45,102.45,102.2945,102.34,131767,0
|
| 734 |
+
VTES.US,D,20260210,000000,102.3642,102.42,102.3642,102.39,102681,0
|
| 735 |
+
VTES.US,D,20260211,000000,102.345,102.42,102.345,102.41,125857,0
|
| 736 |
+
VTES.US,D,20260212,000000,102.3848,102.5,102.38,102.49,80843,0
|
| 737 |
+
VTES.US,D,20260213,000000,102.47,102.5599,102.4699,102.49,172673,0
|
| 738 |
+
VTES.US,D,20260217,000000,102.5,102.53,102.485,102.52,92317,0
|
| 739 |
+
VTES.US,D,20260218,000000,102.5,102.54,102.48,102.51,195258,0
|
daily/us/nyse etfs/2/vtv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/vxf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/webl.us.txt
ADDED
|
@@ -0,0 +1,1577 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
WEBL.US,D,20191108,000000,24.622,24.882,24.332,24.869,2796,0
|
| 3 |
+
WEBL.US,D,20191111,000000,24.682,24.682,24.382,24.669,4631,0
|
| 4 |
+
WEBL.US,D,20191112,000000,24.781,25.282,24.757,24.757,4482,0
|
| 5 |
+
WEBL.US,D,20191113,000000,24.612,24.612,24.332,24.502,4809,0
|
| 6 |
+
WEBL.US,D,20191114,000000,24.342,24.476,24.282,24.476,826,0
|
| 7 |
+
WEBL.US,D,20191115,000000,24.982,25.312,24.842,25.268,2604,0
|
| 8 |
+
WEBL.US,D,20191118,000000,25.112,25.591,25.03,25.517,5448,0
|
| 9 |
+
WEBL.US,D,20191119,000000,26.001,26.051,25.921,25.921,2084,0
|
| 10 |
+
WEBL.US,D,20191120,000000,25.981,25.981,25.471,25.665,5134,0
|
| 11 |
+
WEBL.US,D,20191121,000000,25.701,25.711,25.562,25.562,1095,0
|
| 12 |
+
WEBL.US,D,20191122,000000,25.452,25.861,25.452,25.851,3073,0
|
| 13 |
+
WEBL.US,D,20191125,000000,26.231,26.97,26.231,26.924,6398,0
|
| 14 |
+
WEBL.US,D,20191126,000000,27.1,27.29,27.09,27.221,11980,0
|
| 15 |
+
WEBL.US,D,20191127,000000,27.78,27.79,27.27,27.53,3455,0
|
| 16 |
+
WEBL.US,D,20191129,000000,27.39,27.54,27.2,27.234,3727,0
|
| 17 |
+
WEBL.US,D,20191202,000000,26.771,26.771,25.211,25.772,17927,0
|
| 18 |
+
WEBL.US,D,20191203,000000,24.892,25.651,24.393,25.603,8221,0
|
| 19 |
+
WEBL.US,D,20191204,000000,25.811,25.811,25.481,25.481,3677,0
|
| 20 |
+
WEBL.US,D,20191205,000000,25.442,25.481,25.162,25.227,3216,0
|
| 21 |
+
WEBL.US,D,20191206,000000,25.531,25.771,25.501,25.501,2490,0
|
| 22 |
+
WEBL.US,D,20191209,000000,25.474,25.474,25.474,25.474,4,0
|
| 23 |
+
WEBL.US,D,20191210,000000,25.259,25.259,24.912,24.961,1605,0
|
| 24 |
+
WEBL.US,D,20191211,000000,24.988,25.252,24.972,25.194,3158,0
|
| 25 |
+
WEBL.US,D,20191212,000000,25.481,25.786,25.372,25.688,3515,0
|
| 26 |
+
WEBL.US,D,20191213,000000,25.681,26.285,25.681,25.803,2157,0
|
| 27 |
+
WEBL.US,D,20191216,000000,26.98,27.305,26.46,27.305,4229,0
|
| 28 |
+
WEBL.US,D,20191217,000000,27.03,27.03,26.481,26.739,2164,0
|
| 29 |
+
WEBL.US,D,20191218,000000,27.04,27.34,27.04,27.04,2872,0
|
| 30 |
+
WEBL.US,D,20191219,000000,27.38,27.8,27.37,27.782,7531,0
|
| 31 |
+
WEBL.US,D,20191220,000000,29.499,29.499,27.52,27.52,2367,0
|
| 32 |
+
WEBL.US,D,20191223,000000,27.935,28.19,27.8225,27.9199,3758,0
|
| 33 |
+
WEBL.US,D,20191224,000000,27.959,27.995,27.959,27.995,3740,0
|
| 34 |
+
WEBL.US,D,20191226,000000,28.3073,28.67,28.3073,28.5,5792,0
|
| 35 |
+
WEBL.US,D,20191227,000000,29,29,28.26,28.3501,15479,0
|
| 36 |
+
WEBL.US,D,20191230,000000,27.45,27.77,27.2618,27.4441,6478,0
|
| 37 |
+
WEBL.US,D,20191231,000000,27.4894,27.8246,27.4894,27.8246,1521,0
|
| 38 |
+
WEBL.US,D,20200102,000000,28.52,29.1842,28.52,29.1842,4136,0
|
| 39 |
+
WEBL.US,D,20200103,000000,28.5,29,28.4141,28.5756,10939,0
|
| 40 |
+
WEBL.US,D,20200106,000000,28,29.73,27.94,29.7261,5890,0
|
| 41 |
+
WEBL.US,D,20200107,000000,30.12,30.12,29.7,29.8105,4611,0
|
| 42 |
+
WEBL.US,D,20200108,000000,30.32,31.05,30.073,30.6424,5611,0
|
| 43 |
+
WEBL.US,D,20200109,000000,31.4316,31.5636,30.91,31.3162,13425,0
|
| 44 |
+
WEBL.US,D,20200110,000000,31.25,31.41,30.8719,30.9536,6990,0
|
| 45 |
+
WEBL.US,D,20200113,000000,31.29,32.1868,31.29,32.0992,23236,0
|
| 46 |
+
WEBL.US,D,20200114,000000,32.0495,32.874,31.75,32.185,12171,0
|
| 47 |
+
WEBL.US,D,20200115,000000,32.8,33.6895,32.12,32.325,12567,0
|
| 48 |
+
WEBL.US,D,20200116,000000,33,34.7872,32.9261,33.5886,13850,0
|
| 49 |
+
WEBL.US,D,20200117,000000,35.16,35.16,33.4221,33.6436,27498,0
|
| 50 |
+
WEBL.US,D,20200121,000000,33.65,33.83,33.15,33.6348,18266,0
|
| 51 |
+
WEBL.US,D,20200122,000000,33.95,34.27,33.5,33.5,12013,0
|
| 52 |
+
WEBL.US,D,20200123,000000,33.47,34.33,33.47,34.29,13001,0
|
| 53 |
+
WEBL.US,D,20200124,000000,34.75,35.05,32.4601,33.4938,43991,0
|
| 54 |
+
WEBL.US,D,20200127,000000,31.32,31.9268,30.6,31.5526,16620,0
|
| 55 |
+
WEBL.US,D,20200128,000000,31.98,32.69,31.73,32.5835,5298,0
|
| 56 |
+
WEBL.US,D,20200129,000000,33.89,33.89,32.3809,32.4258,16184,0
|
| 57 |
+
WEBL.US,D,20200130,000000,31.2,32.34,30.7373,32.34,15494,0
|
| 58 |
+
WEBL.US,D,20200131,000000,32.38,32.38,30.9,31.0385,11971,0
|
| 59 |
+
WEBL.US,D,20200203,000000,32.37,32.58,32.1,32.3744,18853,0
|
| 60 |
+
WEBL.US,D,20200204,000000,33.08,34.46,33.08,34.3694,23009,0
|
| 61 |
+
WEBL.US,D,20200205,000000,36.77,36.77,33.3033,33.5,28228,0
|
| 62 |
+
WEBL.US,D,20200206,000000,34.9,34.9196,33.9801,34.6392,14918,0
|
| 63 |
+
WEBL.US,D,20200207,000000,34.4199,34.7022,34.0361,34.2928,8701,0
|
| 64 |
+
WEBL.US,D,20200210,000000,34.1,35.1202,34.1,35.1202,22647,0
|
| 65 |
+
WEBL.US,D,20200211,000000,35.7005,36.1799,35.32,35.35,11745,0
|
| 66 |
+
WEBL.US,D,20200212,000000,36.03,36.29,35.8326,36.1973,10779,0
|
| 67 |
+
WEBL.US,D,20200213,000000,35.58,36.72,35.1873,36.3255,16853,0
|
| 68 |
+
WEBL.US,D,20200214,000000,36.86,36.97,36.3921,36.7001,17247,0
|
| 69 |
+
WEBL.US,D,20200218,000000,38,38,36.7524,37.431,12132,0
|
| 70 |
+
WEBL.US,D,20200219,000000,38.18,38.18,37.4321,37.5499,18946,0
|
| 71 |
+
WEBL.US,D,20200220,000000,38.2461,38.6027,36.57,37.75,14925,0
|
| 72 |
+
WEBL.US,D,20200221,000000,37.2181,37.2181,35.4506,35.8541,19864,0
|
| 73 |
+
WEBL.US,D,20200224,000000,30.99,32.5598,30.9385,32.0286,60608,0
|
| 74 |
+
WEBL.US,D,20200225,000000,32.28,32.28,28.32,28.7323,33585,0
|
| 75 |
+
WEBL.US,D,20200226,000000,28.86,30.4054,28.0226,29.6499,32008,0
|
| 76 |
+
WEBL.US,D,20200227,000000,26,28.9986,26,26.4725,42450,0
|
| 77 |
+
WEBL.US,D,20200228,000000,24.03,26.0998,23.3701,25.9301,41719,0
|
| 78 |
+
WEBL.US,D,20200302,000000,27.35,28.1,25.93,28.1,64853,0
|
| 79 |
+
WEBL.US,D,20200303,000000,28.9,31.9899,25.26,26.0838,57292,0
|
| 80 |
+
WEBL.US,D,20200304,000000,27.8,32,26.1,28.4948,20036,0
|
| 81 |
+
WEBL.US,D,20200305,000000,26.99,27.65,25.5,26.0358,28556,0
|
| 82 |
+
WEBL.US,D,20200306,000000,24,24.9853,22.9319,24.55,36236,0
|
| 83 |
+
WEBL.US,D,20200309,000000,20.25,21.8054,17.68,21.56,25945,0
|
| 84 |
+
WEBL.US,D,20200310,000000,22.28,22.28,18.81,21.9984,41357,0
|
| 85 |
+
WEBL.US,D,20200311,000000,21.31,21.31,18.08,18.7265,27972,0
|
| 86 |
+
WEBL.US,D,20200312,000000,16.39,16.6265,13.68,14.0007,68088,0
|
| 87 |
+
WEBL.US,D,20200313,000000,16.54,16.8402,13.83,16.5882,63780,0
|
| 88 |
+
WEBL.US,D,20200316,000000,14.93,16,10.67,12.09,61793,0
|
| 89 |
+
WEBL.US,D,20200317,000000,11.96,12.9899,10.25,12.3608,20948,0
|
| 90 |
+
WEBL.US,D,20200318,000000,10.7735,12.24,9.33,11.3065,34542,0
|
| 91 |
+
WEBL.US,D,20200319,000000,10,13.79,9.97,12.8966,40256,0
|
| 92 |
+
WEBL.US,D,20200320,000000,13.85,17.94,11.73,12.75,74937,0
|
| 93 |
+
WEBL.US,D,20200323,000000,11.48,13.1399,9.41,12.54,35698,0
|
| 94 |
+
WEBL.US,D,20200324,000000,13.79,15.4899,13.4457,15.48,75113,0
|
| 95 |
+
WEBL.US,D,20200325,000000,15.28,16.99,12.2765,14.4737,46781,0
|
| 96 |
+
WEBL.US,D,20200326,000000,14.58,16.499,14.58,16.47,35872,0
|
| 97 |
+
WEBL.US,D,20200327,000000,13.67,15.94,13.67,15.1417,22616,0
|
| 98 |
+
WEBL.US,D,20200330,000000,15.31,16.2407,15.11,16.2407,21733,0
|
| 99 |
+
WEBL.US,D,20200331,000000,16.18,17.06,15.29,15.627,44559,0
|
| 100 |
+
WEBL.US,D,20200401,000000,14.25,14.61,13.4943,13.7039,48696,0
|
| 101 |
+
WEBL.US,D,20200402,000000,13.8711,14.59,13.1801,13.84,43371,0
|
| 102 |
+
WEBL.US,D,20200403,000000,14,14.146,12.861,13.39,33712,0
|
| 103 |
+
WEBL.US,D,20200406,000000,15.5,16.6533,14.83,16.54,50542,0
|
| 104 |
+
WEBL.US,D,20200407,000000,18.65,18.65,16.49,16.57,72422,0
|
| 105 |
+
WEBL.US,D,20200408,000000,16.57,18.305,16.57,18.08,47476,0
|
| 106 |
+
WEBL.US,D,20200409,000000,18.7,19.52,18.1,18.64,76208,0
|
| 107 |
+
WEBL.US,D,20200413,000000,18.64,18.9,17.9,18.8714,22272,0
|
| 108 |
+
WEBL.US,D,20200414,000000,20.4,21.06,19.8672,20.87,35201,0
|
| 109 |
+
WEBL.US,D,20200415,000000,19.82,20.64,19.26,20.34,24373,0
|
| 110 |
+
WEBL.US,D,20200416,000000,20.91,21.2102,20.1869,20.82,36543,0
|
| 111 |
+
WEBL.US,D,20200417,000000,22.19,22.19,21.15,21.76,45223,0
|
| 112 |
+
WEBL.US,D,20200420,000000,21.54,25.5,21.41,22.379,186123,0
|
| 113 |
+
WEBL.US,D,20200421,000000,21.82,21.82,19.24,19.8,62287,0
|
| 114 |
+
WEBL.US,D,20200422,000000,21.53,22.54,21.25,22.25,41319,0
|
| 115 |
+
WEBL.US,D,20200423,000000,22.26,23.1268,21.9901,22.18,47264,0
|
| 116 |
+
WEBL.US,D,20200424,000000,22.67,23.46,21.8914,23.4,31349,0
|
| 117 |
+
WEBL.US,D,20200427,000000,24.65,24.85,24.1666,24.4392,64416,0
|
| 118 |
+
WEBL.US,D,20200428,000000,25.45,25.45,22.79,23,59230,0
|
| 119 |
+
WEBL.US,D,20200429,000000,24.89,25.83,24.275,25.44,77250,0
|
| 120 |
+
WEBL.US,D,20200430,000000,25.5,25.87,24.8111,25.27,40224,0
|
| 121 |
+
WEBL.US,D,20200501,000000,23.48,24.1,21.27,22.975,97361,0
|
| 122 |
+
WEBL.US,D,20200504,000000,22.52,24.16,22.295,24.16,46823,0
|
| 123 |
+
WEBL.US,D,20200505,000000,25.03,26.06,24.2574,25.1498,113320,0
|
| 124 |
+
WEBL.US,D,20200506,000000,25.6,26.31,24.8267,25.2188,72332,0
|
| 125 |
+
WEBL.US,D,20200507,000000,27.3,28.24,26.835,27.71,156693,0
|
| 126 |
+
WEBL.US,D,20200508,000000,28.52,29.07,27.79,28.925,98202,0
|
| 127 |
+
WEBL.US,D,20200511,000000,28.35,31.5,28.25,29.71,154653,0
|
| 128 |
+
WEBL.US,D,20200512,000000,30.03,30.27,28.05,28.1,113137,0
|
| 129 |
+
WEBL.US,D,20200513,000000,27.95,28.52,25.18,26.6333,133176,0
|
| 130 |
+
WEBL.US,D,20200514,000000,25.64,27.155,25.27,27.0146,49547,0
|
| 131 |
+
WEBL.US,D,20200515,000000,26.42,28.7,26.42,28.575,82898,0
|
| 132 |
+
WEBL.US,D,20200518,000000,29.61,30.97,29.301,29.33,93481,0
|
| 133 |
+
WEBL.US,D,20200519,000000,29.74,30.68,29.36,29.36,47143,0
|
| 134 |
+
WEBL.US,D,20200520,000000,30.77,31.61,30.72,31.46,90109,0
|
| 135 |
+
WEBL.US,D,20200521,000000,31.92,32.01,30.18,30.54,87182,0
|
| 136 |
+
WEBL.US,D,20200522,000000,30.91,31.6,30.1997,31.6,84140,0
|
| 137 |
+
WEBL.US,D,20200526,000000,33.6,33.7085,31.13,31.26,114008,0
|
| 138 |
+
WEBL.US,D,20200527,000000,30.95,31.57,28.0101,31.57,141301,0
|
| 139 |
+
WEBL.US,D,20200528,000000,30.75,33.28,30.75,31.515,80576,0
|
| 140 |
+
WEBL.US,D,20200529,000000,31.69,33.71,31.55,33.63,109789,0
|
| 141 |
+
WEBL.US,D,20200601,000000,33.32,34.97,33.19,34.88,125964,0
|
| 142 |
+
WEBL.US,D,20200602,000000,35.62,35.62,33.395,35.045,87626,0
|
| 143 |
+
WEBL.US,D,20200603,000000,35.44,35.7499,34.86,35.47,103843,0
|
| 144 |
+
WEBL.US,D,20200604,000000,35.08,35.95,33.4053,33.8131,83576,0
|
| 145 |
+
WEBL.US,D,20200605,000000,35.02,35.475,33.75,35.17,147367,0
|
| 146 |
+
WEBL.US,D,20200608,000000,35.43,36.7199,34.705,36.7,86355,0
|
| 147 |
+
WEBL.US,D,20200609,000000,35.65,36.9999,35.65,36.52,34509,0
|
| 148 |
+
WEBL.US,D,20200610,000000,37.01,37.6,35.99,36.9401,55061,0
|
| 149 |
+
WEBL.US,D,20200611,000000,34.04,35.525,31.21,31.34,151530,0
|
| 150 |
+
WEBL.US,D,20200612,000000,34.03,34.15,30.8118,32.46,61481,0
|
| 151 |
+
WEBL.US,D,20200615,000000,30.71,34.15,30.51,34.09,78164,0
|
| 152 |
+
WEBL.US,D,20200616,000000,36.49,36.6353,34.395,35.9,73707,0
|
| 153 |
+
WEBL.US,D,20200617,000000,36.34,36.925,35.88,36.25,51335,0
|
| 154 |
+
WEBL.US,D,20200618,000000,35.47,36.6018,35.47,36.5,48038,0
|
| 155 |
+
WEBL.US,D,20200619,000000,37.5,37.87,36,36.82,77872,0
|
| 156 |
+
WEBL.US,D,20200622,000000,36.73,38.84,36.73,38.84,79510,0
|
| 157 |
+
WEBL.US,D,20200623,000000,39.76,40.49,38.9252,39.26,98053,0
|
| 158 |
+
WEBL.US,D,20200624,000000,39,39.7,35.81,36.59,122473,0
|
| 159 |
+
WEBL.US,D,20200625,000000,36.7,38.1034,35.781,38.06,90104,0
|
| 160 |
+
WEBL.US,D,20200626,000000,37.79,38.07,35.41,35.61,142445,0
|
| 161 |
+
WEBL.US,D,20200629,000000,35.8,35.8,33.39,35.61,84786,0
|
| 162 |
+
WEBL.US,D,20200630,000000,35.93,37.82,35.71,37.64,86851,0
|
| 163 |
+
WEBL.US,D,20200701,000000,37.7,40.56,37.62,40.2,77400,0
|
| 164 |
+
WEBL.US,D,20200702,000000,41.88,41.88,40.55,40.675,80306,0
|
| 165 |
+
WEBL.US,D,20200706,000000,42.8,44.163,42.32,43.24,102027,0
|
| 166 |
+
WEBL.US,D,20200707,000000,42.77,45.09,42.67,42.77,96244,0
|
| 167 |
+
WEBL.US,D,20200708,000000,43.78,45.54,43.52,45.5,93862,0
|
| 168 |
+
WEBL.US,D,20200709,000000,46.5,47.2299,44.2089,46.95,93862,0
|
| 169 |
+
WEBL.US,D,20200710,000000,46.73,47.26,45.24,47.06,115506,0
|
| 170 |
+
WEBL.US,D,20200713,000000,49.07,49.08,41.4465,41.62,254502,0
|
| 171 |
+
WEBL.US,D,20200714,000000,41.3,42.31,38.2,42.2419,280147,0
|
| 172 |
+
WEBL.US,D,20200715,000000,43.01,43.3524,40.5613,42.39,88423,0
|
| 173 |
+
WEBL.US,D,20200716,000000,41.2,42,39.7242,41.75,96025,0
|
| 174 |
+
WEBL.US,D,20200717,000000,41.92,42.28,40.4324,42.0079,61407,0
|
| 175 |
+
WEBL.US,D,20200720,000000,42.28,46.5999,42.15,46.455,95200,0
|
| 176 |
+
WEBL.US,D,20200721,000000,47.5,47.5,44.39,44.91,120106,0
|
| 177 |
+
WEBL.US,D,20200722,000000,44.81,45.75,43.7,44.68,81758,0
|
| 178 |
+
WEBL.US,D,20200723,000000,44.9,45.2716,41.0605,41.85,113452,0
|
| 179 |
+
WEBL.US,D,20200724,000000,40.4,41.75,39,40.82,111068,0
|
| 180 |
+
WEBL.US,D,20200727,000000,41.71,43,41.1,42.79,103875,0
|
| 181 |
+
WEBL.US,D,20200728,000000,42.52,42.66,40.8884,41.05,23047,0
|
| 182 |
+
WEBL.US,D,20200729,000000,42.1,43.485,41.6509,43.2,84548,0
|
| 183 |
+
WEBL.US,D,20200730,000000,42.41,44.205,41.25,44.05,88325,0
|
| 184 |
+
WEBL.US,D,20200731,000000,46.33,46.33,44.2007,46.151,74593,0
|
| 185 |
+
WEBL.US,D,20200803,000000,46.8,47.71,46.5134,47.18,93642,0
|
| 186 |
+
WEBL.US,D,20200804,000000,47.0901,47.895,46.61,47.75,50608,0
|
| 187 |
+
WEBL.US,D,20200805,000000,48.07,48.595,47.25,48.02,51455,0
|
| 188 |
+
WEBL.US,D,20200806,000000,48.26,49.22,47.4542,49.04,80584,0
|
| 189 |
+
WEBL.US,D,20200807,000000,48.5,49.48,45.68,46.91,95201,0
|
| 190 |
+
WEBL.US,D,20200810,000000,47.77,47.77,43.95,45.41,97218,0
|
| 191 |
+
WEBL.US,D,20200811,000000,45.27,46.0199,42.961,43.12,74019,0
|
| 192 |
+
WEBL.US,D,20200812,000000,43.92,45.09,43.92,44.415,69910,0
|
| 193 |
+
WEBL.US,D,20200813,000000,44.36,46.225,44.2914,45.24,61383,0
|
| 194 |
+
WEBL.US,D,20200814,000000,45.72,45.7953,43.957,44.58,41319,0
|
| 195 |
+
WEBL.US,D,20200817,000000,44.79,46.21,44.79,45.7,52958,0
|
| 196 |
+
WEBL.US,D,20200818,000000,46.6718,48.4484,46.4,48.29,78866,0
|
| 197 |
+
WEBL.US,D,20200819,000000,48.26,49.45,47.32,47.92,83965,0
|
| 198 |
+
WEBL.US,D,20200820,000000,47.27,49.97,47.18,49.77,90845,0
|
| 199 |
+
WEBL.US,D,20200821,000000,49.38,50.02,48.84,49.15,75621,0
|
| 200 |
+
WEBL.US,D,20200824,000000,50,51.05,48.29,49.2,74263,0
|
| 201 |
+
WEBL.US,D,20200825,000000,49.63,50.5203,48.42,50.52,89191,0
|
| 202 |
+
WEBL.US,D,20200826,000000,51.91,57.07,51.91,57,159508,0
|
| 203 |
+
WEBL.US,D,20200827,000000,56.93,57.23,54.55,55.5,97663,0
|
| 204 |
+
WEBL.US,D,20200828,000000,55.94,57.39,55.8611,56.42,55828,0
|
| 205 |
+
WEBL.US,D,20200831,000000,55.63,58.3323,55.63,57.65,68783,0
|
| 206 |
+
WEBL.US,D,20200901,000000,58.77,63.33,58.77,63.28,103715,0
|
| 207 |
+
WEBL.US,D,20200902,000000,65.88,65.88,60.79,64.92,201634,0
|
| 208 |
+
WEBL.US,D,20200903,000000,60,60.5,51.655,54.05,291233,0
|
| 209 |
+
WEBL.US,D,20200904,000000,52.23,54,43.19,49.75,324483,0
|
| 210 |
+
WEBL.US,D,20200908,000000,44.07,48,43.111,45.01,182022,0
|
| 211 |
+
WEBL.US,D,20200909,000000,47.4,48.91,45.61,48.115,134136,0
|
| 212 |
+
WEBL.US,D,20200910,000000,49.51,50.6,44.63,45.01,141219,0
|
| 213 |
+
WEBL.US,D,20200911,000000,45.88,46.4006,42.2,43.8,106796,0
|
| 214 |
+
WEBL.US,D,20200914,000000,45.36,46.31,44.17,44.89,77639,0
|
| 215 |
+
WEBL.US,D,20200915,000000,46.93,46.93,45.02,46.03,80167,0
|
| 216 |
+
WEBL.US,D,20200916,000000,45.99,47.34,44.2421,44.38,36056,0
|
| 217 |
+
WEBL.US,D,20200917,000000,41,42.44,40.2199,42.43,102208,0
|
| 218 |
+
WEBL.US,D,20200918,000000,42.43,43.25,39.8,41.94,106543,0
|
| 219 |
+
WEBL.US,D,20200921,000000,39.56,42.93,39.56,42.93,115480,0
|
| 220 |
+
WEBL.US,D,20200922,000000,43.66,46.4274,42.76,46.37,66669,0
|
| 221 |
+
WEBL.US,D,20200923,000000,45.87,46.9288,42.75,43.17,87402,0
|
| 222 |
+
WEBL.US,D,20200924,000000,41.66,43.55,41,42.21,103050,0
|
| 223 |
+
WEBL.US,D,20200925,000000,42.66,45.8,42.01,45.47,60851,0
|
| 224 |
+
WEBL.US,D,20200928,000000,47.7,47.94,46.235,47.3599,80496,0
|
| 225 |
+
WEBL.US,D,20200929,000000,47.55,48,46.66,47.35,39695,0
|
| 226 |
+
WEBL.US,D,20200930,000000,47.08,49.06,46.601,47.57,70061,0
|
| 227 |
+
WEBL.US,D,20201001,000000,49.13,50.5525,48.55,50.3,79211,0
|
| 228 |
+
WEBL.US,D,20201002,000000,46.89,50.2,46.5899,47.65,121477,0
|
| 229 |
+
WEBL.US,D,20201005,000000,48.62,50.15,48.4734,50.15,66767,0
|
| 230 |
+
WEBL.US,D,20201006,000000,49.56,51,47.31,48.11,64194,0
|
| 231 |
+
WEBL.US,D,20201007,000000,49.55,50.8432,49.05,50.66,50230,0
|
| 232 |
+
WEBL.US,D,20201008,000000,51.75,52.01,50.625,51.36,41250,0
|
| 233 |
+
WEBL.US,D,20201009,000000,52.13,54.17,52.13,53.95,87010,0
|
| 234 |
+
WEBL.US,D,20201012,000000,56.37,58.7299,55.3472,57.18,130591,0
|
| 235 |
+
WEBL.US,D,20201013,000000,57.85,59.43,57.4,58.65,85071,0
|
| 236 |
+
WEBL.US,D,20201014,000000,59.65,59.75,55.08,56.23,108433,0
|
| 237 |
+
WEBL.US,D,20201015,000000,53.56,56.23,53.18,56.03,78425,0
|
| 238 |
+
WEBL.US,D,20201016,000000,56.98,58.2994,55.58,55.59,75894,0
|
| 239 |
+
WEBL.US,D,20201019,000000,56.41,58,53.8941,54.43,73316,0
|
| 240 |
+
WEBL.US,D,20201020,000000,54.8,56.1,54.06,54.13,35945,0
|
| 241 |
+
WEBL.US,D,20201021,000000,55.96,57.8995,54.6459,54.66,82070,0
|
| 242 |
+
WEBL.US,D,20201022,000000,54.97,55.325,51.98,54.75,116208,0
|
| 243 |
+
WEBL.US,D,20201023,000000,55.27,56.34,53.8354,56.34,67226,0
|
| 244 |
+
WEBL.US,D,20201026,000000,54.94,57.03,50.82,53.03,108438,0
|
| 245 |
+
WEBL.US,D,20201027,000000,54,55.725,53.691,55.54,46722,0
|
| 246 |
+
WEBL.US,D,20201028,000000,52.66,52.66,49.145,49.4,74801,0
|
| 247 |
+
WEBL.US,D,20201029,000000,51.47,52.57,50.78,51.77,53962,0
|
| 248 |
+
WEBL.US,D,20201030,000000,50.25,50.8299,44.2863,45.47,110757,0
|
| 249 |
+
WEBL.US,D,20201102,000000,46.14,47.185,43.2228,44.98,69761,0
|
| 250 |
+
WEBL.US,D,20201103,000000,46.24,48.55,44.91,47.56,100866,0
|
| 251 |
+
WEBL.US,D,20201104,000000,51.27,55,51.18,54.59,104151,0
|
| 252 |
+
WEBL.US,D,20201105,000000,58.32,59.99,57.9655,59.36,115246,0
|
| 253 |
+
WEBL.US,D,20201106,000000,58.79,60.3,56.82,60.08,90921,0
|
| 254 |
+
WEBL.US,D,20201109,000000,59.82,59.82,50.8,50.84,156149,0
|
| 255 |
+
WEBL.US,D,20201110,000000,50,50.15,44.221,47.28,147369,0
|
| 256 |
+
WEBL.US,D,20201111,000000,49.17,51.45,49.17,51.37,78132,0
|
| 257 |
+
WEBL.US,D,20201112,000000,51.5,53,50.5601,51.09,96604,0
|
| 258 |
+
WEBL.US,D,20201113,000000,52.26,52.75,50.41,52.195,58260,0
|
| 259 |
+
WEBL.US,D,20201116,000000,50.94,52.4612,50.324,52.4,73463,0
|
| 260 |
+
WEBL.US,D,20201117,000000,52.27,53.765,52.085,53.15,54571,0
|
| 261 |
+
WEBL.US,D,20201118,000000,52.7,53.8893,51.751,52.43,54192,0
|
| 262 |
+
WEBL.US,D,20201119,000000,51.87,55.0996,51.87,54.78,83960,0
|
| 263 |
+
WEBL.US,D,20201120,000000,54.8,56.355,54.7748,54.9,49218,0
|
| 264 |
+
WEBL.US,D,20201123,000000,55.52,55.9313,53.4714,54.98,54720,0
|
| 265 |
+
WEBL.US,D,20201124,000000,55.64,56.18,54.37,56.18,47378,0
|
| 266 |
+
WEBL.US,D,20201125,000000,56.12,58.6399,56.12,58.36,51443,0
|
| 267 |
+
WEBL.US,D,20201127,000000,59.1,60.85,58.55,60.84,43562,0
|
| 268 |
+
WEBL.US,D,20201130,000000,60.37,61.12,56.43,60.46,52252,0
|
| 269 |
+
WEBL.US,D,20201201,000000,60.94,61.465,58.91,60.59,60627,0
|
| 270 |
+
WEBL.US,D,20201202,000000,60.8,60.8,57.0575,59.86,53103,0
|
| 271 |
+
WEBL.US,D,20201203,000000,59.61,61.58,59.61,60.55,35129,0
|
| 272 |
+
WEBL.US,D,20201204,000000,60.55,62.1763,60.55,61.42,36266,0
|
| 273 |
+
WEBL.US,D,20201207,000000,61.01,62.995,61.01,62.48,38899,0
|
| 274 |
+
WEBL.US,D,20201208,000000,62.25,63.27,61.71,63.2,34654,0
|
| 275 |
+
WEBL.US,D,20201209,000000,63.3,63.5,58.13,58.79,73668,0
|
| 276 |
+
WEBL.US,D,20201210,000000,57.25,62.47,57.25,62.47,37332,0
|
| 277 |
+
WEBL.US,D,20201211,000000,60.57,62.84,60.24,62.77,39632,0
|
| 278 |
+
WEBL.US,D,20201214,000000,63.11,64.69,62.89,62.92,58482,0
|
| 279 |
+
WEBL.US,D,20201215,000000,64,64.7363,63.185,64.7,46520,0
|
| 280 |
+
WEBL.US,D,20201216,000000,64.72,67.0249,64.72,66.88,71791,0
|
| 281 |
+
WEBL.US,D,20201217,000000,68,69.98,67.7,69.13,62267,0
|
| 282 |
+
WEBL.US,D,20201218,000000,69.39,69.68,68.1503,69.68,49528,0
|
| 283 |
+
WEBL.US,D,20201221,000000,68.23,69.7,65.8529,69.0246,65971,0
|
| 284 |
+
WEBL.US,D,20201222,000000,69.7,71.85,68.7132,71.85,54974,0
|
| 285 |
+
WEBL.US,D,20201223,000000,72.4,72.4,69.01,69.09,39738,0
|
| 286 |
+
WEBL.US,D,20201224,000000,69.31,70.23,67.95,68.29,38838,0
|
| 287 |
+
WEBL.US,D,20201228,000000,70.2,70.2,65.3328,66.53,80401,0
|
| 288 |
+
WEBL.US,D,20201229,000000,67.79,68.22,65,65.86,62389,0
|
| 289 |
+
WEBL.US,D,20201230,000000,66.33,67.15,65.07,65.15,31444,0
|
| 290 |
+
WEBL.US,D,20201231,000000,64.31,65.0282,63.8401,64.71,45533,0
|
| 291 |
+
WEBL.US,D,20210104,000000,65.92,65.92,59.52,62.71,107592,0
|
| 292 |
+
WEBL.US,D,20210105,000000,62.26,64.305,62.11,64.15,40721,0
|
| 293 |
+
WEBL.US,D,20210106,000000,60.86,63.17,59.9386,60.88,84377,0
|
| 294 |
+
WEBL.US,D,20210107,000000,61.78,65.525,61.78,65.3565,99368,0
|
| 295 |
+
WEBL.US,D,20210108,000000,66.51,68.1,65.44,67.93,64605,0
|
| 296 |
+
WEBL.US,D,20210111,000000,65.6,67.589,63.06,65.38,43836,0
|
| 297 |
+
WEBL.US,D,20210112,000000,65.34,67.8,65.101,67.43,94147,0
|
| 298 |
+
WEBL.US,D,20210113,000000,67.39,69.78,67.04,68.24,32915,0
|
| 299 |
+
WEBL.US,D,20210114,000000,68.48,69.82,66.3284,66.72,34371,0
|
| 300 |
+
WEBL.US,D,20210115,000000,66.35,67.68,64,65.04,24295,0
|
| 301 |
+
WEBL.US,D,20210119,000000,66.77,68.51,65.865,68.2,25408,0
|
| 302 |
+
WEBL.US,D,20210120,000000,71.5,74.239,71.4504,73.59,42948,0
|
| 303 |
+
WEBL.US,D,20210121,000000,74.31,75.205,73.46,74.11,35095,0
|
| 304 |
+
WEBL.US,D,20210122,000000,72.98,74.8552,72.98,74.79,21386,0
|
| 305 |
+
WEBL.US,D,20210125,000000,76.43,78.3,70.675,74.69,38559,0
|
| 306 |
+
WEBL.US,D,20210126,000000,75.48,75.81,73.7,74.09,25845,0
|
| 307 |
+
WEBL.US,D,20210127,000000,70.4,72,66.5323,67.64,69418,0
|
| 308 |
+
WEBL.US,D,20210128,000000,69.3,72.495,69.3,70,34142,0
|
| 309 |
+
WEBL.US,D,20210129,000000,68.65,69.57,64.95,67.41,41202,0
|
| 310 |
+
WEBL.US,D,20210201,000000,68.54,73.015,68.29,72.6,46404,0
|
| 311 |
+
WEBL.US,D,20210202,000000,75.16,78.03,75,77.6,50648,0
|
| 312 |
+
WEBL.US,D,20210203,000000,79.34,80.61,77.7651,78.61,61250,0
|
| 313 |
+
WEBL.US,D,20210204,000000,80.9,82.75,80.203,82.75,36926,0
|
| 314 |
+
WEBL.US,D,20210205,000000,84.82,87.36,83.3167,87.35,66660,0
|
| 315 |
+
WEBL.US,D,20210208,000000,89.16,90.1199,87.11,89.13,65287,0
|
| 316 |
+
WEBL.US,D,20210209,000000,88.21,90.8357,88.21,90.27,45337,0
|
| 317 |
+
WEBL.US,D,20210210,000000,91.13,92.8,86.5,91.09,55718,0
|
| 318 |
+
WEBL.US,D,20210211,000000,93.2,95.28,91.78,92.97,54256,0
|
| 319 |
+
WEBL.US,D,20210212,000000,93.37,95.4,91.51,95.4,23067,0
|
| 320 |
+
WEBL.US,D,20210216,000000,97.2,98.5158,93.28,95.34,57711,0
|
| 321 |
+
WEBL.US,D,20210217,000000,93.21,93.21,88.1,92.26,65927,0
|
| 322 |
+
WEBL.US,D,20210218,000000,87.62,91.25,86.315,90.33,83316,0
|
| 323 |
+
WEBL.US,D,20210219,000000,91.93,92.4099,89.5201,89.78,23260,0
|
| 324 |
+
WEBL.US,D,20210222,000000,86.04,86.8314,80.5724,81.13,96663,0
|
| 325 |
+
WEBL.US,D,20210223,000000,73.99,81.895,68.5,81.04,133538,0
|
| 326 |
+
WEBL.US,D,20210224,000000,79.07,81.415,76.4901,80.91,45071,0
|
| 327 |
+
WEBL.US,D,20210225,000000,80.22,82.2059,70.6325,72.1,188339,0
|
| 328 |
+
WEBL.US,D,20210226,000000,74.88,76.58,70.0655,73.94,72624,0
|
| 329 |
+
WEBL.US,D,20210301,000000,78.24,81.38,76.1801,80.95,113446,0
|
| 330 |
+
WEBL.US,D,20210302,000000,82.41,82.41,75.45,75.45,92643,0
|
| 331 |
+
WEBL.US,D,20210303,000000,75.1,75.1,65.02,66.02,322817,0
|
| 332 |
+
WEBL.US,D,20210304,000000,65.17,67.35,57.91,61.24,122190,0
|
| 333 |
+
WEBL.US,D,20210305,000000,63.37,63.37,53.62,62.91,116856,0
|
| 334 |
+
WEBL.US,D,20210308,000000,62.07,64.93,56.88,56.95,93188,0
|
| 335 |
+
WEBL.US,D,20210309,000000,62.44,65.38,61.745,64.45,120202,0
|
| 336 |
+
WEBL.US,D,20210310,000000,68.25,68.25,63.1,63.73,90414,0
|
| 337 |
+
WEBL.US,D,20210311,000000,67.33,71.32,67.24,70.82,79840,0
|
| 338 |
+
WEBL.US,D,20210312,000000,67.98,68.6,64.7069,68.46,104431,0
|
| 339 |
+
WEBL.US,D,20210315,000000,68.96,70.8,67.7401,70.76,79240,0
|
| 340 |
+
WEBL.US,D,20210316,000000,72.25,73.35,68.54,70.16,77337,0
|
| 341 |
+
WEBL.US,D,20210317,000000,67.7,72.78,65.815,71.24,118588,0
|
| 342 |
+
WEBL.US,D,20210318,000000,67.61,68.13,63.3001,63.61,144445,0
|
| 343 |
+
WEBL.US,D,20210319,000000,64.59,66.69,63.115,66.39,62807,0
|
| 344 |
+
WEBL.US,D,20210322,000000,67.72,70.1181,66.71,68.98,75417,0
|
| 345 |
+
WEBL.US,D,20210323,000000,69.12,70.695,67.59,67.98,51148,0
|
| 346 |
+
WEBL.US,D,20210324,000000,69.79,69.79,61.36,61.72,83358,0
|
| 347 |
+
WEBL.US,D,20210325,000000,60.19,61.58,58.2,60.81,80979,0
|
| 348 |
+
WEBL.US,D,20210326,000000,60.83,63.6,59.6,63.6,75013,0
|
| 349 |
+
WEBL.US,D,20210329,000000,63.1,64.152,60.998,62.38,76332,0
|
| 350 |
+
WEBL.US,D,20210330,000000,61.71,62.28,60.01,61.75,33816,0
|
| 351 |
+
WEBL.US,D,20210331,000000,63,66.9299,63,65.72,72308,0
|
| 352 |
+
WEBL.US,D,20210401,000000,68.87,70.92,68.87,70.5,111715,0
|
| 353 |
+
WEBL.US,D,20210405,000000,72.09,72.622,70.26,72.34,110237,0
|
| 354 |
+
WEBL.US,D,20210406,000000,72.73,75.24,72.73,74.03,93588,0
|
| 355 |
+
WEBL.US,D,20210407,000000,74.03,75.34,72.88,74.3,79312,0
|
| 356 |
+
WEBL.US,D,20210408,000000,75.92,77.95,75.92,77.95,72833,0
|
| 357 |
+
WEBL.US,D,20210409,000000,77.28,78.96,76.09,78.82,54900,0
|
| 358 |
+
WEBL.US,D,20210412,000000,78.1,78.598,75.81,78.18,87164,0
|
| 359 |
+
WEBL.US,D,20210413,000000,78.93,81.83,78.84,81.22,76493,0
|
| 360 |
+
WEBL.US,D,20210414,000000,81.2,82.0828,77.03,77.39,95424,0
|
| 361 |
+
WEBL.US,D,20210415,000000,79.97,81.59,79.488,81.39,51939,0
|
| 362 |
+
WEBL.US,D,20210416,000000,82.14,82.14,77.85,79.5,89237,0
|
| 363 |
+
WEBL.US,D,20210419,000000,77.78,80.0992,75.46,77.06,118378,0
|
| 364 |
+
WEBL.US,D,20210420,000000,76.07,77.183,72.06,73.92,81908,0
|
| 365 |
+
WEBL.US,D,20210421,000000,72,74.85,71.41,74.85,56291,0
|
| 366 |
+
WEBL.US,D,20210422,000000,75.08,76.79,72.46,73.29,55677,0
|
| 367 |
+
WEBL.US,D,20210423,000000,74.51,77.34,74.51,76.95,55786,0
|
| 368 |
+
WEBL.US,D,20210426,000000,77.14,79.61,76.9,79.47,38206,0
|
| 369 |
+
WEBL.US,D,20210427,000000,79.69,80.96,78.2716,79.14,47650,0
|
| 370 |
+
WEBL.US,D,20210428,000000,79.44,81,77.94,79.58,45173,0
|
| 371 |
+
WEBL.US,D,20210429,000000,81.5,81.5,75.9799,78.79,56152,0
|
| 372 |
+
WEBL.US,D,20210430,000000,76.69,78,74.88,75.38,46656,0
|
| 373 |
+
WEBL.US,D,20210503,000000,76.8,76.8,70.81,71.28,62585,0
|
| 374 |
+
WEBL.US,D,20210504,000000,69.45,69.45,62.81,66.3,124623,0
|
| 375 |
+
WEBL.US,D,20210505,000000,68.45,68.45,63.85,64.62,43478,0
|
| 376 |
+
WEBL.US,D,20210506,000000,64.62,64.62,61.26,64.06,70298,0
|
| 377 |
+
WEBL.US,D,20210507,000000,66.91,68.46,65.6601,66.39,124145,0
|
| 378 |
+
WEBL.US,D,20210510,000000,65.52,65.52,61.97,62.15,85020,0
|
| 379 |
+
WEBL.US,D,20210511,000000,57.57,64.1856,57,63.94,104501,0
|
| 380 |
+
WEBL.US,D,20210512,000000,60.56,61.865,57.03,58,102899,0
|
| 381 |
+
WEBL.US,D,20210513,000000,60.01,60.44,55.6686,57.86,75114,0
|
| 382 |
+
WEBL.US,D,20210514,000000,59.64,63.015,59.555,62.88,58129,0
|
| 383 |
+
WEBL.US,D,20210517,000000,61.99,62.96,60.6606,62.79,36651,0
|
| 384 |
+
WEBL.US,D,20210518,000000,63.61,65.2,62.25,62.29,47596,0
|
| 385 |
+
WEBL.US,D,20210519,000000,58.34,62.6,58.1535,62.6,36961,0
|
| 386 |
+
WEBL.US,D,20210520,000000,63.29,66.87,63.29,66.64,85464,0
|
| 387 |
+
WEBL.US,D,20210521,000000,67.5,67.83,65.37,65.56,56119,0
|
| 388 |
+
WEBL.US,D,20210524,000000,67.04,69.8708,66.81,69.18,51773,0
|
| 389 |
+
WEBL.US,D,20210525,000000,70.02,70.5,68.94,69.4,39988,0
|
| 390 |
+
WEBL.US,D,20210526,000000,70.08,71.45,70.0064,70.92,43629,0
|
| 391 |
+
WEBL.US,D,20210527,000000,70.62,71.0871,68.1,70.43,71293,0
|
| 392 |
+
WEBL.US,D,20210528,000000,71.35,72.91,70.97,71.06,76931,0
|
| 393 |
+
WEBL.US,D,20210601,000000,72.11,72.7199,69.55,71.24,60133,0
|
| 394 |
+
WEBL.US,D,20210602,000000,70.96,72.365,70.79,72.04,21089,0
|
| 395 |
+
WEBL.US,D,20210603,000000,69.83,70.735,68.39,69.49,28882,0
|
| 396 |
+
WEBL.US,D,20210604,000000,70.24,73.1201,70.24,72.99,44231,0
|
| 397 |
+
WEBL.US,D,20210607,000000,72.39,75.32,72.39,75.11,60515,0
|
| 398 |
+
WEBL.US,D,20210608,000000,75.55,77.32,74.5,75.87,77514,0
|
| 399 |
+
WEBL.US,D,20210609,000000,76.63,77.205,75.09,75.25,37314,0
|
| 400 |
+
WEBL.US,D,20210610,000000,75.19,78.36,74.7317,78.27,58697,0
|
| 401 |
+
WEBL.US,D,20210611,000000,78.52,79.31,77.69,79.31,59129,0
|
| 402 |
+
WEBL.US,D,20210614,000000,79.5,81.22,79,81.18,93820,0
|
| 403 |
+
WEBL.US,D,20210615,000000,80.89,81.19,78.655,79.02,99813,0
|
| 404 |
+
WEBL.US,D,20210616,000000,79.41,80.49,75.89,78.4,76583,0
|
| 405 |
+
WEBL.US,D,20210617,000000,76.95,82.925,76.95,82.33,123221,0
|
| 406 |
+
WEBL.US,D,20210618,000000,81.22,83.33,80.7846,82.15,96851,0
|
| 407 |
+
WEBL.US,D,20210621,000000,82.24,83.0519,78.8003,82.36,130370,0
|
| 408 |
+
WEBL.US,D,20210622,000000,81.95,85.7386,81.78,85.5,66545,0
|
| 409 |
+
WEBL.US,D,20210623,000000,86,87.37,85.26,86.71,156175,0
|
| 410 |
+
WEBL.US,D,20210624,000000,88,90.4464,87.8942,88.69,65576,0
|
| 411 |
+
WEBL.US,D,20210625,000000,89.52,89.9699,87.12,88.69,68043,0
|
| 412 |
+
WEBL.US,D,20210628,000000,89.62,91.79,89.62,91.72,58048,0
|
| 413 |
+
WEBL.US,D,20210629,000000,91.88,92.25,90.05,92.08,39504,0
|
| 414 |
+
WEBL.US,D,20210630,000000,92.08,92.08,90.12,90.21,39205,0
|
| 415 |
+
WEBL.US,D,20210701,000000,90,91.39,88.42,90.15,49020,0
|
| 416 |
+
WEBL.US,D,20210702,000000,91.6,92.6799,90.7,92.26,35804,0
|
| 417 |
+
WEBL.US,D,20210706,000000,93.02,95.43,92.2863,95.24,98774,0
|
| 418 |
+
WEBL.US,D,20210707,000000,97.31,97.35,92.88,93.76,80706,0
|
| 419 |
+
WEBL.US,D,20210708,000000,88.28,92.99,87.53,91.35,111689,0
|
| 420 |
+
WEBL.US,D,20210709,000000,91.12,94.18,90.57,94.11,45049,0
|
| 421 |
+
WEBL.US,D,20210712,000000,95.53,95.9762,92.07,92.67,45280,0
|
| 422 |
+
WEBL.US,D,20210713,000000,92.34,94.31,90.85,91.05,43446,0
|
| 423 |
+
WEBL.US,D,20210714,000000,93.17,93.17,88.39,88.59,72326,0
|
| 424 |
+
WEBL.US,D,20210715,000000,88.61,88.9585,83.9255,85.59,76282,0
|
| 425 |
+
WEBL.US,D,20210716,000000,86.49,86.815,83.851,84.2,30924,0
|
| 426 |
+
WEBL.US,D,20210719,000000,81.3,83.591,79.71,83.16,54163,0
|
| 427 |
+
WEBL.US,D,20210720,000000,84.4,88.37,82.8,86.87,82371,0
|
| 428 |
+
WEBL.US,D,20210721,000000,86.75,88.8,85.77,88.73,44314,0
|
| 429 |
+
WEBL.US,D,20210722,000000,88.97,91.19,88.97,91.13,39961,0
|
| 430 |
+
WEBL.US,D,20210723,000000,94,97.8499,93.31,97.02,106324,0
|
| 431 |
+
WEBL.US,D,20210726,000000,96.87,97.36,95.38,96.74,42334,0
|
| 432 |
+
WEBL.US,D,20210727,000000,96.5,96.5,88.61,92.52,70229,0
|
| 433 |
+
WEBL.US,D,20210728,000000,93.84,95.9899,92.27,95.27,56038,0
|
| 434 |
+
WEBL.US,D,20210729,000000,93.27,94.52,92.1926,92.24,84806,0
|
| 435 |
+
WEBL.US,D,20210730,000000,87.13,88.73,85.93,86.11,130112,0
|
| 436 |
+
WEBL.US,D,20210802,000000,87.96,87.96,84.022,85.74,107012,0
|
| 437 |
+
WEBL.US,D,20210803,000000,86.46,87,83.32,86.37,76708,0
|
| 438 |
+
WEBL.US,D,20210804,000000,86,87.85,84.89,87.77,51428,0
|
| 439 |
+
WEBL.US,D,20210805,000000,87.56,89.615,86.0001,89.39,85561,0
|
| 440 |
+
WEBL.US,D,20210806,000000,88.35,88.845,85.4,86.4,67557,0
|
| 441 |
+
WEBL.US,D,20210809,000000,86.77,87,84.7686,86.67,46095,0
|
| 442 |
+
WEBL.US,D,20210810,000000,86.93,87.94,83.67,83.89,69329,0
|
| 443 |
+
WEBL.US,D,20210811,000000,85.09,85.105,81.91,84,70483,0
|
| 444 |
+
WEBL.US,D,20210812,000000,83.79,85.32,82.8282,85.22,37229,0
|
| 445 |
+
WEBL.US,D,20210813,000000,85.63,85.93,84.62,85.54,43775,0
|
| 446 |
+
WEBL.US,D,20210816,000000,85,85.143,80.5001,83.86,71783,0
|
| 447 |
+
WEBL.US,D,20210817,000000,81.5,82,79.6,81.11,68626,0
|
| 448 |
+
WEBL.US,D,20210818,000000,81.03,82.25,79.745,79.92,37621,0
|
| 449 |
+
WEBL.US,D,20210819,000000,78.2,81.5709,78,80.15,41694,0
|
| 450 |
+
WEBL.US,D,20210820,000000,80,82.62,80,82.51,41873,0
|
| 451 |
+
WEBL.US,D,20210823,000000,83.31,86.9041,83.31,86.55,65108,0
|
| 452 |
+
WEBL.US,D,20210824,000000,87.23,88.7445,87.23,88.65,52357,0
|
| 453 |
+
WEBL.US,D,20210825,000000,88.65,89.45,88.375,89.43,50604,0
|
| 454 |
+
WEBL.US,D,20210826,000000,89.43,91.93,88.7035,88.89,89473,0
|
| 455 |
+
WEBL.US,D,20210827,000000,89.66,92.98,89.53,92.54,103665,0
|
| 456 |
+
WEBL.US,D,20210830,000000,92.93,95.85,92.4,95.31,102191,0
|
| 457 |
+
WEBL.US,D,20210831,000000,93.86,94.73,92.6,94.14,62986,0
|
| 458 |
+
WEBL.US,D,20210901,000000,94.56,97.32,94.56,95.19,52393,0
|
| 459 |
+
WEBL.US,D,20210902,000000,95.6,96.16,94.33,94.98,27283,0
|
| 460 |
+
WEBL.US,D,20210903,000000,94.98,97.2059,94.01,96.94,37319,0
|
| 461 |
+
WEBL.US,D,20210907,000000,97.45,97.86,96.05,97.27,43068,0
|
| 462 |
+
WEBL.US,D,20210908,000000,96.93,97,93.43,94.61,59711,0
|
| 463 |
+
WEBL.US,D,20210909,000000,94.21,95.8593,94.03,94.35,104796,0
|
| 464 |
+
WEBL.US,D,20210910,000000,95.49,95.49,91.54,91.77,26748,0
|
| 465 |
+
WEBL.US,D,20210913,000000,93.3,93.3,87.63,90.34,69249,0
|
| 466 |
+
WEBL.US,D,20210914,000000,91.05,91.12,88.685,89.28,45348,0
|
| 467 |
+
WEBL.US,D,20210915,000000,89.17,91.53,87.42,91.23,39486,0
|
| 468 |
+
WEBL.US,D,20210916,000000,91.11,92.5066,89.5,92.47,25737,0
|
| 469 |
+
WEBL.US,D,20210917,000000,92,92,89.8504,91.22,30609,0
|
| 470 |
+
WEBL.US,D,20210920,000000,86.42,87.24,81.5585,85.24,69766,0
|
| 471 |
+
WEBL.US,D,20210921,000000,86.97,87.44,84.81,86.13,34733,0
|
| 472 |
+
WEBL.US,D,20210922,000000,86.61,88.9,85.11,87.86,36461,0
|
| 473 |
+
WEBL.US,D,20210923,000000,89.75,91.668,88.29,91.39,74163,0
|
| 474 |
+
WEBL.US,D,20210924,000000,90.01,92.49,89.13,92.43,30473,0
|
| 475 |
+
WEBL.US,D,20210927,000000,90.33,90.68,87.79,89.91,61070,0
|
| 476 |
+
WEBL.US,D,20210928,000000,86.4,86.4,80.1034,81.04,148666,0
|
| 477 |
+
WEBL.US,D,20210929,000000,82.3,82.95,78.03,78.45,71342,0
|
| 478 |
+
WEBL.US,D,20210930,000000,79.57,80.7642,78.33,79.13,59424,0
|
| 479 |
+
WEBL.US,D,20211001,000000,80.12,82.3062,78.0625,82.22,46707,0
|
| 480 |
+
WEBL.US,D,20211004,000000,80.42,80.42,72.3381,74.59,198647,0
|
| 481 |
+
WEBL.US,D,20211005,000000,75.48,78.84,75.47,77.73,70693,0
|
| 482 |
+
WEBL.US,D,20211006,000000,75.42,80.1167,74.8166,79.91,48145,0
|
| 483 |
+
WEBL.US,D,20211007,000000,82.32,84.68,82.32,82.69,68164,0
|
| 484 |
+
WEBL.US,D,20211008,000000,83.38,83.92,80.79,81,47028,0
|
| 485 |
+
WEBL.US,D,20211011,000000,80.5,81.4999,78.36,78.54,31236,0
|
| 486 |
+
WEBL.US,D,20211012,000000,79.62,80.01,78,79.53,38933,0
|
| 487 |
+
WEBL.US,D,20211013,000000,81.21,83,80.8301,83,59495,0
|
| 488 |
+
WEBL.US,D,20211014,000000,85.54,87.52,85.3886,86.57,67583,0
|
| 489 |
+
WEBL.US,D,20211015,000000,87.11,88.12,86.1694,87.45,61080,0
|
| 490 |
+
WEBL.US,D,20211018,000000,86.06,89.3716,86.06,89.35,66754,0
|
| 491 |
+
WEBL.US,D,20211019,000000,89.58,92.0699,89.58,91.6,105474,0
|
| 492 |
+
WEBL.US,D,20211020,000000,91.65,92.73,89.4239,90.6,84580,0
|
| 493 |
+
WEBL.US,D,20211021,000000,89.91,92.68,89.29,92.23,41819,0
|
| 494 |
+
WEBL.US,D,20211022,000000,88.65,89.86,85,86.31,95061,0
|
| 495 |
+
WEBL.US,D,20211025,000000,86.75,87.34,84.16,86.91,57034,0
|
| 496 |
+
WEBL.US,D,20211026,000000,88.96,89,84.71,85.97,77840,0
|
| 497 |
+
WEBL.US,D,20211027,000000,86.1,87.01,83.81,83.95,81906,0
|
| 498 |
+
WEBL.US,D,20211028,000000,84.25,86.21,82.52,85.94,112014,0
|
| 499 |
+
WEBL.US,D,20211029,000000,84.01,87.2,84,87.13,73565,0
|
| 500 |
+
WEBL.US,D,20211101,000000,87.89,87.89,85.709,87.24,63393,0
|
| 501 |
+
WEBL.US,D,20211102,000000,87.8,87.8,85,86.48,90217,0
|
| 502 |
+
WEBL.US,D,20211103,000000,86.02,87.98,84.87,87.89,86910,0
|
| 503 |
+
WEBL.US,D,20211104,000000,88.78,91.44,88.5,90.31,87448,0
|
| 504 |
+
WEBL.US,D,20211105,000000,91.65,92.71,90.155,91.08,90178,0
|
| 505 |
+
WEBL.US,D,20211108,000000,91.85,93.35,91.5808,91.82,63320,0
|
| 506 |
+
WEBL.US,D,20211109,000000,91.44,92.16,88.63,91.7,78740,0
|
| 507 |
+
WEBL.US,D,20211110,000000,89.15,91,83.44,85.24,141585,0
|
| 508 |
+
WEBL.US,D,20211111,000000,87,87.5,84.94,85.13,92935,0
|
| 509 |
+
WEBL.US,D,20211112,000000,86.55,90.45,86,90.45,73040,0
|
| 510 |
+
WEBL.US,D,20211115,000000,91.24,93,91,91.66,93416,0
|
| 511 |
+
WEBL.US,D,20211116,000000,91.09,93.55,91.08,93.06,90909,0
|
| 512 |
+
WEBL.US,D,20211117,000000,92.62,94.18,90.94,91.13,56998,0
|
| 513 |
+
WEBL.US,D,20211118,000000,91.07,91.07,86.9,89.45,94550,0
|
| 514 |
+
WEBL.US,D,20211119,000000,90.25,90.59,86.72,86.84,91535,0
|
| 515 |
+
WEBL.US,D,20211122,000000,87.82,87.82,79,79.62,278992,0
|
| 516 |
+
WEBL.US,D,20211123,000000,77.96,79.24,73.63,76.98,262768,0
|
| 517 |
+
WEBL.US,D,20211124,000000,76.06,79.3585,74.3501,79.14,174364,0
|
| 518 |
+
WEBL.US,D,20211126,000000,77.9,79.55,75.9,77.51,108336,0
|
| 519 |
+
WEBL.US,D,20211129,000000,79.53,79.53,76.16,78.64,135936,0
|
| 520 |
+
WEBL.US,D,20211130,000000,78.84,78.91,70.93,71.77,192861,0
|
| 521 |
+
WEBL.US,D,20211201,000000,74.6,74.6,63.55,63.65,280108,0
|
| 522 |
+
WEBL.US,D,20211202,000000,64.59,67.5,62.8031,67.24,204377,0
|
| 523 |
+
WEBL.US,D,20211203,000000,67.11,67.11,58.625,61.7,367500,0
|
| 524 |
+
WEBL.US,D,20211206,000000,62.16,64.92,58.9001,64.41,209027,0
|
| 525 |
+
WEBL.US,D,20211207,000000,67.93,71,67.75,69.85,212606,0
|
| 526 |
+
WEBL.US,D,20211208,000000,70.85,73.7,69.16,73.03,180434,0
|
| 527 |
+
WEBL.US,D,20211209,000000,70.04,71.16,66,66.6,174542,0
|
| 528 |
+
WEBL.US,D,20211210,000000,68.06,68.7599,64.385,65.68,134879,0
|
| 529 |
+
WEBL.US,D,20211213,000000,65.85,66.54,62.2395,63.56,144331,0
|
| 530 |
+
WEBL.US,D,20211214,000000,61.11,61.6924,58.7,61.03,210372,0
|
| 531 |
+
WEBL.US,D,20211215,000000,61.03,64.48,57.6171,64.33,218717,0
|
| 532 |
+
WEBL.US,D,20211216,000000,64.61,64.61,58,59.45,229469,0
|
| 533 |
+
WEBL.US,D,20211217,000000,58.12,61.9499,56,61.16,175908,0
|
| 534 |
+
WEBL.US,D,20211220,000000,58.45,59.54,57.25,58.8,167712,0
|
| 535 |
+
WEBL.US,D,20211221,000000,60.59,64.58,59,64.44,154240,0
|
| 536 |
+
WEBL.US,D,20211222,000000,63.88,65.56,63.01,65.01,125827,0
|
| 537 |
+
WEBL.US,D,20211223,000000,65.8,66.77,64.19,66.3,135342,0
|
| 538 |
+
WEBL.US,D,20211227,000000,66.6,68.21,66.6,67.54,172995,0
|
| 539 |
+
WEBL.US,D,20211228,000000,67.89,68.18,65,65.6,161577,0
|
| 540 |
+
WEBL.US,D,20211229,000000,65.48,65.8,63.5,65.05,109014,0
|
| 541 |
+
WEBL.US,D,20211230,000000,65.54,67.79,65.08,66.02,108863,0
|
| 542 |
+
WEBL.US,D,20211231,000000,65.81,66.25,63.52,63.7,105824,0
|
| 543 |
+
WEBL.US,D,20220103,000000,64.65,64.65,61.28,64.06,134654,0
|
| 544 |
+
WEBL.US,D,20220104,000000,64.39,64.39,57.03,59.88,335019,0
|
| 545 |
+
WEBL.US,D,20220105,000000,58.08,58.82,52.46,52.46,468226,0
|
| 546 |
+
WEBL.US,D,20220106,000000,51.88,54.62,50.14,52.58,239844,0
|
| 547 |
+
WEBL.US,D,20220107,000000,52.58,54.4,50.5,51.44,209942,0
|
| 548 |
+
WEBL.US,D,20220110,000000,49.41,51.93,45.71,51.93,257427,0
|
| 549 |
+
WEBL.US,D,20220111,000000,51.83,55.2481,51.0001,54.98,156341,0
|
| 550 |
+
WEBL.US,D,20220112,000000,56.33,56.98,53.1,54.16,171773,0
|
| 551 |
+
WEBL.US,D,20220113,000000,54.55,54.55,48.88,49.2,202967,0
|
| 552 |
+
WEBL.US,D,20220114,000000,48.12,49.737,46.87,49.08,190720,0
|
| 553 |
+
WEBL.US,D,20220118,000000,46.71,47.8,44.89,45.25,223324,0
|
| 554 |
+
WEBL.US,D,20220119,000000,45.68,47.235,44.5,44.65,152670,0
|
| 555 |
+
WEBL.US,D,20220120,000000,46.23,48.28,42.963,43.2,220691,0
|
| 556 |
+
WEBL.US,D,20220121,000000,41.16,42,37.18,37.33,332023,0
|
| 557 |
+
WEBL.US,D,20220124,000000,34.32,39.05,31,39,538567,0
|
| 558 |
+
WEBL.US,D,20220125,000000,36.82,37.4079,33.85,34.96,275714,0
|
| 559 |
+
WEBL.US,D,20220126,000000,37.44,37.99,32.4001,33.38,285809,0
|
| 560 |
+
WEBL.US,D,20220127,000000,35,36.5,32.8501,33.01,210604,0
|
| 561 |
+
WEBL.US,D,20220128,000000,33.43,36.3,31.96,36.3,241652,0
|
| 562 |
+
WEBL.US,D,20220131,000000,36.57,41.5,36.57,41.45,277768,0
|
| 563 |
+
WEBL.US,D,20220201,000000,42.28,43.5,39.97,43.32,393265,0
|
| 564 |
+
WEBL.US,D,20220202,000000,44.44,44.49,39.59,40.66,361149,0
|
| 565 |
+
WEBL.US,D,20220203,000000,34.67,36,32.55,32.93,589177,0
|
| 566 |
+
WEBL.US,D,20220204,000000,34.91,38.05,33.6718,36.96,538720,0
|
| 567 |
+
WEBL.US,D,20220207,000000,37.15,38.7999,35.635,36.08,257942,0
|
| 568 |
+
WEBL.US,D,20220208,000000,35.23,36.8921,34.58,36.7,167389,0
|
| 569 |
+
WEBL.US,D,20220209,000000,38,39.48,37.25,39.4,237660,0
|
| 570 |
+
WEBL.US,D,20220210,000000,37.49,41.08,37.2,38.19,284703,0
|
| 571 |
+
WEBL.US,D,20220211,000000,38.75,39.64,34.3473,35.13,328893,0
|
| 572 |
+
WEBL.US,D,20220214,000000,34.46,36.88,34.34,35.18,212515,0
|
| 573 |
+
WEBL.US,D,20220215,000000,37.07,38.3,36.42,38.25,303864,0
|
| 574 |
+
WEBL.US,D,20220216,000000,36.65,37.4,35.635,37.14,253445,0
|
| 575 |
+
WEBL.US,D,20220217,000000,36.31,36.6,33.13,33.32,213803,0
|
| 576 |
+
WEBL.US,D,20220218,000000,33.53,34.1126,31.08,31.59,383452,0
|
| 577 |
+
WEBL.US,D,20220222,000000,30.49,32.27,29.25,30.08,240089,0
|
| 578 |
+
WEBL.US,D,20220223,000000,31,31.09,27.34,27.45,284146,0
|
| 579 |
+
WEBL.US,D,20220224,000000,24.36,31.65,24.18,31.46,584024,0
|
| 580 |
+
WEBL.US,D,20220225,000000,31.96,32.8,29.82,32.8,638594,0
|
| 581 |
+
WEBL.US,D,20220228,000000,32.15,34.3,31.67,33.48,452449,0
|
| 582 |
+
WEBL.US,D,20220301,000000,33.23,34.3,31.51,32.14,238530,0
|
| 583 |
+
WEBL.US,D,20220302,000000,32.5,33.3,30.39,32.93,297113,0
|
| 584 |
+
WEBL.US,D,20220303,000000,32.9,32.9,28.8,29.47,361777,0
|
| 585 |
+
WEBL.US,D,20220304,000000,28.91,29.81,26.75,27.43,276611,0
|
| 586 |
+
WEBL.US,D,20220307,000000,27.22,27.74,23.29,23.39,362542,0
|
| 587 |
+
WEBL.US,D,20220308,000000,23.31,25.2688,22.33,23.26,598989,0
|
| 588 |
+
WEBL.US,D,20220309,000000,25.26,26.68,24.98,26.42,344699,0
|
| 589 |
+
WEBL.US,D,20220310,000000,25.45,26.1,24.56,25.59,363101,0
|
| 590 |
+
WEBL.US,D,20220311,000000,26.3,26.3,22.8,22.82,486504,0
|
| 591 |
+
WEBL.US,D,20220314,000000,22.82,23.58,20.895,21.27,592826,0
|
| 592 |
+
WEBL.US,D,20220315,000000,21.69,23.1,21.33,22.98,365140,0
|
| 593 |
+
WEBL.US,D,20220316,000000,23.98,26.26,23.36,26.22,525662,0
|
| 594 |
+
WEBL.US,D,20220317,000000,25.49,28.34,25.44,28.12,612316,0
|
| 595 |
+
WEBL.US,D,20220318,000000,27.65,31.222,27.61,31.06,449651,0
|
| 596 |
+
WEBL.US,D,20220321,000000,30.79,31.15,28.6103,29.89,402540,0
|
| 597 |
+
WEBL.US,D,20220322,000000,30.02,32.99,29.65,32.14,392249,0
|
| 598 |
+
WEBL.US,D,20220323,000000,31,32.35,30.08,30.57,311286,0
|
| 599 |
+
WEBL.US,D,20220324,000000,31.32,32.18,29.5735,32.11,265866,0
|
| 600 |
+
WEBL.US,D,20220325,000000,32.45,32.45,29.7467,31.03,270965,0
|
| 601 |
+
WEBL.US,D,20220328,000000,31.08,32.85,30.46,32.72,484163,0
|
| 602 |
+
WEBL.US,D,20220329,000000,33.97,35.8499,33.485,35.24,403061,0
|
| 603 |
+
WEBL.US,D,20220330,000000,34.7001,35.5416,32.86,33.37,220036,0
|
| 604 |
+
WEBL.US,D,20220331,000000,33.66,33.66,31.76,31.91,207539,0
|
| 605 |
+
WEBL.US,D,20220401,000000,32.23,33.28,31.7871,32.51,156482,0
|
| 606 |
+
WEBL.US,D,20220404,000000,33.13,36.03,33.13,35.77,335565,0
|
| 607 |
+
WEBL.US,D,20220405,000000,35.72,36.07,32.655,33.01,243977,0
|
| 608 |
+
WEBL.US,D,20220406,000000,31.03,31.31,28.265,29.4,483758,0
|
| 609 |
+
WEBL.US,D,20220407,000000,28.97,30.04,27.1701,29.03,331606,0
|
| 610 |
+
WEBL.US,D,20220408,000000,28.65,28.86,27.465,27.56,183633,0
|
| 611 |
+
WEBL.US,D,20220411,000000,26.33,27.4612,25.7401,26.58,217273,0
|
| 612 |
+
WEBL.US,D,20220412,000000,28,28.81,25.5,25.89,329255,0
|
| 613 |
+
WEBL.US,D,20220413,000000,25.88,28.1,25.5,27.9,171671,0
|
| 614 |
+
WEBL.US,D,20220414,000000,28,28.1,25.645,25.67,242521,0
|
| 615 |
+
WEBL.US,D,20220418,000000,25.31,25.61,23.85,24.97,204044,0
|
| 616 |
+
WEBL.US,D,20220419,000000,24.79,27.195,24.44,26.92,269180,0
|
| 617 |
+
WEBL.US,D,20220420,000000,26.12,26.12,23.015,23.25,502818,0
|
| 618 |
+
WEBL.US,D,20220421,000000,24.04,24.5699,20.45,20.71,638675,0
|
| 619 |
+
WEBL.US,D,20220422,000000,20.92,21.3375,19.2,19.42,595078,0
|
| 620 |
+
WEBL.US,D,20220425,000000,19.24,20.68,19.02,20.64,398417,0
|
| 621 |
+
WEBL.US,D,20220426,000000,20.1601,20.27,18.29,18.36,427250,0
|
| 622 |
+
WEBL.US,D,20220427,000000,18.0099,19,17.2,17.46,594315,0
|
| 623 |
+
WEBL.US,D,20220428,000000,18.51,20.19,17.66,19.83,428355,0
|
| 624 |
+
WEBL.US,D,20220429,000000,18.75,19.805,16.82,16.88,655087,0
|
| 625 |
+
WEBL.US,D,20220502,000000,16.82,18.14,16.3101,18.14,430080,0
|
| 626 |
+
WEBL.US,D,20220503,000000,18,18.51,17.4,17.76,404935,0
|
| 627 |
+
WEBL.US,D,20220504,000000,17.53,19.42,16.0801,19.37,741102,0
|
| 628 |
+
WEBL.US,D,20220505,000000,18.34,18.34,14.9,15.57,1193670,0
|
| 629 |
+
WEBL.US,D,20220506,000000,14.91,15.45,13.36,14.22,955809,0
|
| 630 |
+
WEBL.US,D,20220509,000000,13.24,13.7699,11.87,12.11,865598,0
|
| 631 |
+
WEBL.US,D,20220510,000000,12.91,13.2,11.28,12.19,779847,0
|
| 632 |
+
WEBL.US,D,20220511,000000,11.9,12.8,10.9599,11.05,762211,0
|
| 633 |
+
WEBL.US,D,20220512,000000,10.46,12.17,10.18,11.35,935935,0
|
| 634 |
+
WEBL.US,D,20220513,000000,11.96,13.1698,11.8121,13.03,1107261,0
|
| 635 |
+
WEBL.US,D,20220516,000000,12.8,13.1199,11.79,11.89,1022737,0
|
| 636 |
+
WEBL.US,D,20220517,000000,12.61,12.89,11.58,12.54,823170,0
|
| 637 |
+
WEBL.US,D,20220518,000000,11.91,12.21,10.53,10.73,626183,0
|
| 638 |
+
WEBL.US,D,20220519,000000,10.36,11.47,10.3,10.93,1237074,0
|
| 639 |
+
WEBL.US,D,20220520,000000,11.53,11.68,9.93,10.95,971955,0
|
| 640 |
+
WEBL.US,D,20220523,000000,11.12,11.17,10.35,11.08,624408,0
|
| 641 |
+
WEBL.US,D,20220524,000000,10.03,10.03,8.88,9.3,2204093,0
|
| 642 |
+
WEBL.US,D,20220525,000000,9.14,10.26,9.11,9.98,1338200,0
|
| 643 |
+
WEBL.US,D,20220526,000000,9.89,11.015,9.63,10.8,954752,0
|
| 644 |
+
WEBL.US,D,20220527,000000,11.09,11.84,11.05,11.82,1365515,0
|
| 645 |
+
WEBL.US,D,20220531,000000,11.78,11.96,11.07,11.57,1174300,0
|
| 646 |
+
WEBL.US,D,20220601,000000,11.96,12.55,11.18,11.46,1159090,0
|
| 647 |
+
WEBL.US,D,20220602,000000,11.43,13.25,11.34,13.11,1647978,0
|
| 648 |
+
WEBL.US,D,20220603,000000,12.54,12.93,12.02,12.17,1299767,0
|
| 649 |
+
WEBL.US,D,20220606,000000,12.8,12.96,12.01,12.31,1014875,0
|
| 650 |
+
WEBL.US,D,20220607,000000,11.88,12.7323,11.7,12.66,1117753,0
|
| 651 |
+
WEBL.US,D,20220608,000000,12.51,13.18,12.5,12.7,449313,0
|
| 652 |
+
WEBL.US,D,20220609,000000,12.49,12.66,11.28,11.31,1127696,0
|
| 653 |
+
WEBL.US,D,20220610,000000,10.32,10.5,9.53,9.68,1090069,0
|
| 654 |
+
WEBL.US,D,20220613,000000,8.69,8.9099,7.88,7.97,1654037,0
|
| 655 |
+
WEBL.US,D,20220614,000000,8.198,8.3,7.561,7.78,912167,0
|
| 656 |
+
WEBL.US,D,20220615,000000,8.12,8.9999,8.02,8.63,1602013,0
|
| 657 |
+
WEBL.US,D,20220616,000000,7.888,8.02,7.2,7.4,1571506,0
|
| 658 |
+
WEBL.US,D,20220617,000000,7.4805,8.1299,7.4,7.83,2086571,0
|
| 659 |
+
WEBL.US,D,20220621,000000,8.42,8.755,8.23,8.26,1179216,0
|
| 660 |
+
WEBL.US,D,20220622,000000,7.93,8.89,7.93,8.39,978044,0
|
| 661 |
+
WEBL.US,D,20220623,000000,8.66,9.26,8.315,9.18,1068925,0
|
| 662 |
+
WEBL.US,D,20220624,000000,9.45,10.6,9.44,10.53,2304789,0
|
| 663 |
+
WEBL.US,D,20220627,000000,10.72,10.77,9.83,10,1761991,0
|
| 664 |
+
WEBL.US,D,20220628,000000,10.11,10.31,8.72,8.76,1667309,0
|
| 665 |
+
WEBL.US,D,20220629,000000,8.77,8.97,8.36,8.73,835677,0
|
| 666 |
+
WEBL.US,D,20220630,000000,8.4,8.46,7.53,8.1,1746976,0
|
| 667 |
+
WEBL.US,D,20220701,000000,8.01,8.6,7.93,8.6,1435668,0
|
| 668 |
+
WEBL.US,D,20220705,000000,8.16,9.63,7.94,9.62,2074522,0
|
| 669 |
+
WEBL.US,D,20220706,000000,9.64,9.98,9.24,9.54,1708740,0
|
| 670 |
+
WEBL.US,D,20220707,000000,9.67,10.38,9.56,10.29,1536597,0
|
| 671 |
+
WEBL.US,D,20220708,000000,9.84,10.48,9.5601,10.11,1957222,0
|
| 672 |
+
WEBL.US,D,20220711,000000,9.74,9.81,8.9401,9.1,1817751,0
|
| 673 |
+
WEBL.US,D,20220712,000000,9.2,9.6,8.535,8.7,1085361,0
|
| 674 |
+
WEBL.US,D,20220713,000000,8.09,8.9209,7.92,8.62,1147046,0
|
| 675 |
+
WEBL.US,D,20220714,000000,8.35,8.4699,7.8,8.14,1338679,0
|
| 676 |
+
WEBL.US,D,20220715,000000,8.53,8.94,8.3,8.9,2001233,0
|
| 677 |
+
WEBL.US,D,20220718,000000,9.26,9.58,8.73,8.87,2575842,0
|
| 678 |
+
WEBL.US,D,20220719,000000,9.32,9.83,8.95,9.78,2070530,0
|
| 679 |
+
WEBL.US,D,20220720,000000,9.94,10.97,9.91,10.79,2408867,0
|
| 680 |
+
WEBL.US,D,20220721,000000,10.7,11.275,10.4234,11.26,1515490,0
|
| 681 |
+
WEBL.US,D,20220722,000000,10.74,11.21,9.66,9.85,1970977,0
|
| 682 |
+
WEBL.US,D,20220725,000000,9.81,9.9,9.34,9.6,978919,0
|
| 683 |
+
WEBL.US,D,20220726,000000,9.27,9.27,8.51,8.57,1301329,0
|
| 684 |
+
WEBL.US,D,20220727,000000,9.25,10.1,9.07,9.95,2679111,0
|
| 685 |
+
WEBL.US,D,20220728,000000,9.808,10.18,9.27,10.18,1826181,0
|
| 686 |
+
WEBL.US,D,20220729,000000,10.44,10.79,10.08,10.71,2006625,0
|
| 687 |
+
WEBL.US,D,20220801,000000,10.46,11.25,10.09,10.79,2315715,0
|
| 688 |
+
WEBL.US,D,20220802,000000,10.64,11.48,10.64,11.07,1775937,0
|
| 689 |
+
WEBL.US,D,20220803,000000,11.36,12.26,11.3147,12.15,1897888,0
|
| 690 |
+
WEBL.US,D,20220804,000000,12.15,12.32,11.69,12.28,1192646,0
|
| 691 |
+
WEBL.US,D,20220805,000000,11.71,12.71,11.66,12.43,2222374,0
|
| 692 |
+
WEBL.US,D,20220808,000000,12.72,13.63,12.61,12.72,2394549,0
|
| 693 |
+
WEBL.US,D,20220809,000000,12.4,12.43,11.67,11.92,1862165,0
|
| 694 |
+
WEBL.US,D,20220810,000000,13.16,13.49,12.86,13.41,2067849,0
|
| 695 |
+
WEBL.US,D,20220811,000000,14.04,14.3,12.85,13.01,2155295,0
|
| 696 |
+
WEBL.US,D,20220812,000000,13.46,13.86,13.16,13.85,1284387,0
|
| 697 |
+
WEBL.US,D,20220815,000000,13.63,14.19,13.57,14.08,930966,0
|
| 698 |
+
WEBL.US,D,20220816,000000,13.82,14.25,13.21,13.98,1524472,0
|
| 699 |
+
WEBL.US,D,20220817,000000,13.28,13.51,12.72,12.99,1994753,0
|
| 700 |
+
WEBL.US,D,20220818,000000,13.02,13.36,12.74,13.21,1057560,0
|
| 701 |
+
WEBL.US,D,20220819,000000,12.65,12.65,11.75,11.98,1654892,0
|
| 702 |
+
WEBL.US,D,20220822,000000,11.14,11.41,10.76,10.91,2016681,0
|
| 703 |
+
WEBL.US,D,20220823,000000,10.7,11.23,10.54,10.56,1372685,0
|
| 704 |
+
WEBL.US,D,20220824,000000,10.52,11.17,10.44,10.88,1193006,0
|
| 705 |
+
WEBL.US,D,20220825,000000,11.22,11.775,11.0439,11.75,1806048,0
|
| 706 |
+
WEBL.US,D,20220826,000000,11.75,11.8995,10.38,10.41,2448600,0
|
| 707 |
+
WEBL.US,D,20220829,000000,10,10.54,9.93,10.01,858075,0
|
| 708 |
+
WEBL.US,D,20220830,000000,10.31,10.51,9.501,9.86,1359682,0
|
| 709 |
+
WEBL.US,D,20220831,000000,10.37,10.57,9.7331,9.79,1317067,0
|
| 710 |
+
WEBL.US,D,20220901,000000,9.39,9.59,8.73,9.45,2135348,0
|
| 711 |
+
WEBL.US,D,20220902,000000,9.72,9.97,9.0099,9.16,1849314,0
|
| 712 |
+
WEBL.US,D,20220906,000000,9.17,9.2,8.59,8.89,2199279,0
|
| 713 |
+
WEBL.US,D,20220907,000000,8.93,9.72,8.87,9.65,1724358,0
|
| 714 |
+
WEBL.US,D,20220908,000000,9.35,10.125,9.25,10.03,2207811,0
|
| 715 |
+
WEBL.US,D,20220909,000000,10.36,10.8983,10.32,10.83,1906405,0
|
| 716 |
+
WEBL.US,D,20220912,000000,11.02,11.34,10.88,11.23,1697867,0
|
| 717 |
+
WEBL.US,D,20220913,000000,9.88,10.04,9.35,9.44,1905024,0
|
| 718 |
+
WEBL.US,D,20220914,000000,9.51,9.735,9.22,9.72,1210309,0
|
| 719 |
+
WEBL.US,D,20220915,000000,9.5,10.14,9.33,9.51,1038240,0
|
| 720 |
+
WEBL.US,D,20220916,000000,9.03,9.03,8.5616,8.9,1799028,0
|
| 721 |
+
WEBL.US,D,20220919,000000,8.6,9.03,8.55,9.02,1479348,0
|
| 722 |
+
WEBL.US,D,20220920,000000,8.73,8.89,8.38,8.5,1353960,0
|
| 723 |
+
WEBL.US,D,20220921,000000,8.66,9.05,8,8.02,2100730,0
|
| 724 |
+
WEBL.US,D,20220922,000000,7.9,8.04,7.48,7.56,2558523,0
|
| 725 |
+
WEBL.US,D,20220923,000000,7.31,7.47,6.83,7.17,3500758,0
|
| 726 |
+
WEBL.US,D,20220926,000000,7.1,7.56,6.905,6.95,2180085,0
|
| 727 |
+
WEBL.US,D,20220927,000000,7.3,7.5188,6.84,7.09,2668851,0
|
| 728 |
+
WEBL.US,D,20220928,000000,7.13,7.961,7.11,7.87,2414747,0
|
| 729 |
+
WEBL.US,D,20220929,000000,7.48,7.56,7.07,7.32,2277526,0
|
| 730 |
+
WEBL.US,D,20220930,000000,7.27,7.76,7.06,7.11,2401492,0
|
| 731 |
+
WEBL.US,D,20221003,000000,7.32,7.65,7.05,7.52,2335115,0
|
| 732 |
+
WEBL.US,D,20221004,000000,8.09,8.62,8.0801,8.59,3141419,0
|
| 733 |
+
WEBL.US,D,20221005,000000,8.16,8.695,7.87,8.57,2311362,0
|
| 734 |
+
WEBL.US,D,20221006,000000,8.48,8.87,8.35,8.55,2574050,0
|
| 735 |
+
WEBL.US,D,20221007,000000,8.06,8.06,7.33,7.46,2048527,0
|
| 736 |
+
WEBL.US,D,20221010,000000,7.51,7.51,6.7707,7.02,2158721,0
|
| 737 |
+
WEBL.US,D,20221011,000000,6.86,6.99,6.26,6.54,2928782,0
|
| 738 |
+
WEBL.US,D,20221012,000000,6.52,6.75,6.32,6.64,1888138,0
|
| 739 |
+
WEBL.US,D,20221013,000000,6.018,6.84,5.7333,6.72,5250961,0
|
| 740 |
+
WEBL.US,D,20221014,000000,7.038,7.15,6.135,6.19,3355292,0
|
| 741 |
+
WEBL.US,D,20221017,000000,6.68,7.17,6.68,7.1,3484747,0
|
| 742 |
+
WEBL.US,D,20221018,000000,7.86,7.89,7.21,7.44,5205870,0
|
| 743 |
+
WEBL.US,D,20221019,000000,7.33,7.71,7.14,7.32,3056981,0
|
| 744 |
+
WEBL.US,D,20221020,000000,7.26,7.95,7.24,7.4,3315283,0
|
| 745 |
+
WEBL.US,D,20221021,000000,7.05,7.67,6.88,7.65,3530249,0
|
| 746 |
+
WEBL.US,D,20221024,000000,7.71,7.78,7.13,7.67,3808714,0
|
| 747 |
+
WEBL.US,D,20221025,000000,7.81,8.59,7.81,8.53,3016693,0
|
| 748 |
+
WEBL.US,D,20221026,000000,7.83,8.54,7.68,7.82,3275046,0
|
| 749 |
+
WEBL.US,D,20221027,000000,7.7,7.93,7.36,7.43,2457205,0
|
| 750 |
+
WEBL.US,D,20221028,000000,7.11,7.56,6.935,7.52,3201741,0
|
| 751 |
+
WEBL.US,D,20221031,000000,7.37,7.53,7.035,7.23,2546605,0
|
| 752 |
+
WEBL.US,D,20221101,000000,7.57,7.6771,6.93,6.99,2164267,0
|
| 753 |
+
WEBL.US,D,20221102,000000,6.9,6.9,5.86,5.89,5412968,0
|
| 754 |
+
WEBL.US,D,20221103,000000,5.768,5.975,5.53,5.54,4878768,0
|
| 755 |
+
WEBL.US,D,20221104,000000,5.81,5.85,5.02,5.39,7936976,0
|
| 756 |
+
WEBL.US,D,20221107,000000,5.56,5.6,5.2787,5.52,3165447,0
|
| 757 |
+
WEBL.US,D,20221108,000000,5.61,5.96,5.39,5.68,5339987,0
|
| 758 |
+
WEBL.US,D,20221109,000000,5.54,5.55,5.15,5.2,3030071,0
|
| 759 |
+
WEBL.US,D,20221110,000000,6.152,6.72,6.07,6.69,6874383,0
|
| 760 |
+
WEBL.US,D,20221111,000000,6.73,7.64,6.61,7.48,7701608,0
|
| 761 |
+
WEBL.US,D,20221114,000000,7.25,7.625,7.1,7.26,5882275,0
|
| 762 |
+
WEBL.US,D,20221115,000000,7.902,8.0799,7.515,7.81,6148890,0
|
| 763 |
+
WEBL.US,D,20221116,000000,7.588,7.59,7.04,7.14,3974647,0
|
| 764 |
+
WEBL.US,D,20221117,000000,6.642,6.925,6.53,6.73,5292770,0
|
| 765 |
+
WEBL.US,D,20221118,000000,7.03,7.03,6.42,6.62,4915674,0
|
| 766 |
+
WEBL.US,D,20221121,000000,6.46,6.59,6.135,6.27,3713792,0
|
| 767 |
+
WEBL.US,D,20221122,000000,6.25,6.43,5.93,6.41,3555236,0
|
| 768 |
+
WEBL.US,D,20221123,000000,6.41,6.82,6.34,6.75,3763879,0
|
| 769 |
+
WEBL.US,D,20221125,000000,6.66,6.72,6.57,6.64,2048944,0
|
| 770 |
+
WEBL.US,D,20221128,000000,6.51,6.76,6.32,6.4,2580283,0
|
| 771 |
+
WEBL.US,D,20221129,000000,6.44,6.4799,6.17,6.25,2197747,0
|
| 772 |
+
WEBL.US,D,20221130,000000,6.27,7.32,6.22,7.3,5897347,0
|
| 773 |
+
WEBL.US,D,20221201,000000,7.37,7.7053,7.21,7.56,5599640,0
|
| 774 |
+
WEBL.US,D,20221202,000000,7.1,7.43,7.03,7.34,3845371,0
|
| 775 |
+
WEBL.US,D,20221205,000000,7.12,7.2501,6.54,6.63,2898275,0
|
| 776 |
+
WEBL.US,D,20221206,000000,6.63,6.63,6.01,6.15,3358068,0
|
| 777 |
+
WEBL.US,D,20221207,000000,6.068,6.24,5.85,6.02,4890350,0
|
| 778 |
+
WEBL.US,D,20221208,000000,6.202,6.49,6.01,6.37,3811566,0
|
| 779 |
+
WEBL.US,D,20221209,000000,6.34,6.63,6.26,6.37,2725653,0
|
| 780 |
+
WEBL.US,D,20221212,000000,6.41,6.75,6.4,6.74,2480300,0
|
| 781 |
+
WEBL.US,D,20221213,000000,7.71,7.8396,6.92,7.15,8069057,0
|
| 782 |
+
WEBL.US,D,20221214,000000,7.12,7.43,6.82,7.1,6232542,0
|
| 783 |
+
WEBL.US,D,20221215,000000,6.64,6.71,6.15,6.24,3962246,0
|
| 784 |
+
WEBL.US,D,20221216,000000,6.15,6.2896,5.95,6.12,3458810,0
|
| 785 |
+
WEBL.US,D,20221219,000000,6.06,6.09,5.625,5.7,4138474,0
|
| 786 |
+
WEBL.US,D,20221220,000000,5.59,5.9,5.48,5.77,3341281,0
|
| 787 |
+
WEBL.US,D,20221221,000000,5.85,6.13,5.6499,6.02,3605685,0
|
| 788 |
+
WEBL.US,D,20221222,000000,5.755,5.7572,5.2601,5.58,5336748,0
|
| 789 |
+
WEBL.US,D,20221223,000000,5.525,5.64,5.3401,5.59,3424636,0
|
| 790 |
+
WEBL.US,D,20221227,000000,5.528,5.53,5.19,5.33,2828045,0
|
| 791 |
+
WEBL.US,D,20221228,000000,5.27,5.42,5.1115,5.18,2430891,0
|
| 792 |
+
WEBL.US,D,20221229,000000,5.35,5.75,5.27,5.71,2727195,0
|
| 793 |
+
WEBL.US,D,20221230,000000,5.428,5.71,5.385,5.71,2630360,0
|
| 794 |
+
WEBL.US,D,20230103,000000,5.99,6.1701,5.57,5.75,2938572,0
|
| 795 |
+
WEBL.US,D,20230104,000000,5.985,6.03,5.67,5.89,3393803,0
|
| 796 |
+
WEBL.US,D,20230105,000000,5.75,5.77,5.395,5.45,2533455,0
|
| 797 |
+
WEBL.US,D,20230106,000000,5.56,5.82,5.23,5.76,3633620,0
|
| 798 |
+
WEBL.US,D,20230109,000000,5.921,6.32,5.92,5.99,3314637,0
|
| 799 |
+
WEBL.US,D,20230110,000000,5.8711,6.245,5.85,6.23,2463537,0
|
| 800 |
+
WEBL.US,D,20230111,000000,6.295,6.67,6.24,6.65,3374190,0
|
| 801 |
+
WEBL.US,D,20230112,000000,6.778,6.86,6.305,6.82,3827198,0
|
| 802 |
+
WEBL.US,D,20230113,000000,6.54,7.0699,6.54,7.01,2244528,0
|
| 803 |
+
WEBL.US,D,20230117,000000,6.99,7.125,6.73,7.06,2283813,0
|
| 804 |
+
WEBL.US,D,20230118,000000,7.21,7.405,6.73,6.75,3031043,0
|
| 805 |
+
WEBL.US,D,20230119,000000,6.52,6.73,6.425,6.58,2233328,0
|
| 806 |
+
WEBL.US,D,20230120,000000,6.71,7.26,6.62,7.24,2936370,0
|
| 807 |
+
WEBL.US,D,20230123,000000,7.33,7.83,7.19,7.81,3822802,0
|
| 808 |
+
WEBL.US,D,20230124,000000,7.632,7.95,7.53,7.59,2217967,0
|
| 809 |
+
WEBL.US,D,20230125,000000,7.105,7.56,6.83,7.5,2578022,0
|
| 810 |
+
WEBL.US,D,20230126,000000,7.81,8.01,7.54,8,2788765,0
|
| 811 |
+
WEBL.US,D,20230127,000000,7.89,8.63,7.87,8.43,3737143,0
|
| 812 |
+
WEBL.US,D,20230130,000000,8.13,8.33,7.84,7.95,3048943,0
|
| 813 |
+
WEBL.US,D,20230131,000000,7.975,8.4,7.96,8.39,2068493,0
|
| 814 |
+
WEBL.US,D,20230201,000000,8.29,9.08,8.05,8.92,4551036,0
|
| 815 |
+
WEBL.US,D,20230202,000000,10.02,10.92,9.9915,10.59,6170055,0
|
| 816 |
+
WEBL.US,D,20230203,000000,9.57,10.45,9.44,9.54,4152744,0
|
| 817 |
+
WEBL.US,D,20230206,000000,9.17,9.47,8.98,9.1,2240685,0
|
| 818 |
+
WEBL.US,D,20230207,000000,9.04,9.77,8.765,9.65,5225409,0
|
| 819 |
+
WEBL.US,D,20230208,000000,9.47,9.54,8.8501,8.99,2953984,0
|
| 820 |
+
WEBL.US,D,20230209,000000,9.34,9.38,8.44,8.57,4691042,0
|
| 821 |
+
WEBL.US,D,20230210,000000,8.33,8.43,7.85,8.06,3763311,0
|
| 822 |
+
WEBL.US,D,20230213,000000,8.212,8.66,8.05,8.56,2585830,0
|
| 823 |
+
WEBL.US,D,20230214,000000,8.37,9,8.15,8.84,3731249,0
|
| 824 |
+
WEBL.US,D,20230215,000000,8.75,9.395,8.7,9.37,3110431,0
|
| 825 |
+
WEBL.US,D,20230216,000000,8.83,9.36,8.74,8.79,4236658,0
|
| 826 |
+
WEBL.US,D,20230217,000000,8.55,8.58,7.9515,8.21,4321954,0
|
| 827 |
+
WEBL.US,D,20230221,000000,7.85,8.08,7.624,7.67,2580944,0
|
| 828 |
+
WEBL.US,D,20230222,000000,7.71,7.934,7.555,7.74,2584818,0
|
| 829 |
+
WEBL.US,D,20230223,000000,7.89,7.9,7.2601,7.71,2883021,0
|
| 830 |
+
WEBL.US,D,20230224,000000,7.17,7.33,7,7.18,2965323,0
|
| 831 |
+
WEBL.US,D,20230227,000000,7.4,7.48,7.2,7.28,2428147,0
|
| 832 |
+
WEBL.US,D,20230228,000000,7.28,7.53,7.27,7.37,1621182,0
|
| 833 |
+
WEBL.US,D,20230301,000000,7.38,7.51,7.12,7.18,1856914,0
|
| 834 |
+
WEBL.US,D,20230302,000000,7.12,7.44,7.07,7.4,2071672,0
|
| 835 |
+
WEBL.US,D,20230303,000000,7.56,8.0417,7.55,8.01,2475872,0
|
| 836 |
+
WEBL.US,D,20230306,000000,8.14,8.45,7.92,7.92,2908470,0
|
| 837 |
+
WEBL.US,D,20230307,000000,7.988,8.23,7.71,7.75,2691250,0
|
| 838 |
+
WEBL.US,D,20230308,000000,7.708,7.865,7.48,7.71,2336054,0
|
| 839 |
+
WEBL.US,D,20230309,000000,7.71,7.96,7.04,7.11,2822574,0
|
| 840 |
+
WEBL.US,D,20230310,000000,7.008,7.03,6.35,6.48,4913906,0
|
| 841 |
+
WEBL.US,D,20230313,000000,6.26,6.83,6.005,6.59,3839316,0
|
| 842 |
+
WEBL.US,D,20230314,000000,7,7.16,6.8,7.04,3358565,0
|
| 843 |
+
WEBL.US,D,20230315,000000,6.77,7.311,6.75,7.29,3947784,0
|
| 844 |
+
WEBL.US,D,20230316,000000,7.25,7.94,7.22,7.92,4099155,0
|
| 845 |
+
WEBL.US,D,20230317,000000,7.82,8,7.46,7.65,2887573,0
|
| 846 |
+
WEBL.US,D,20230320,000000,7.56,7.69,7.36,7.65,1918336,0
|
| 847 |
+
WEBL.US,D,20230321,000000,7.85,8.34,7.835,8.26,1915119,0
|
| 848 |
+
WEBL.US,D,20230322,000000,8.25,8.56,7.69,7.7,2852402,0
|
| 849 |
+
WEBL.US,D,20230323,000000,8.03,8.44,7.7801,8.03,2894477,0
|
| 850 |
+
WEBL.US,D,20230324,000000,7.93,8.04,7.71,8.02,2128950,0
|
| 851 |
+
WEBL.US,D,20230327,000000,8.14,8.265,7.8,7.94,2024866,0
|
| 852 |
+
WEBL.US,D,20230328,000000,7.89,7.89,7.59,7.76,1409581,0
|
| 853 |
+
WEBL.US,D,20230329,000000,8.03,8.205,7.92,8.15,1689850,0
|
| 854 |
+
WEBL.US,D,20230330,000000,8.36,8.48,8.2,8.33,1457627,0
|
| 855 |
+
WEBL.US,D,20230331,000000,8.41,9.025,8.39,8.98,2625196,0
|
| 856 |
+
WEBL.US,D,20230403,000000,8.78,8.88,8.53,8.83,1873918,0
|
| 857 |
+
WEBL.US,D,20230404,000000,8.89,9.035,8.69,8.84,1855266,0
|
| 858 |
+
WEBL.US,D,20230405,000000,8.8,8.8,8.03,8.27,1783607,0
|
| 859 |
+
WEBL.US,D,20230406,000000,8.06,8.43,7.8,8.39,1770148,0
|
| 860 |
+
WEBL.US,D,20230410,000000,8.14,8.35,7.965,8.34,1448629,0
|
| 861 |
+
WEBL.US,D,20230411,000000,8.27,8.37,8,8.22,1242956,0
|
| 862 |
+
WEBL.US,D,20230412,000000,8.48,8.57,7.95,7.99,2592583,0
|
| 863 |
+
WEBL.US,D,20230413,000000,8.17,8.616,8.17,8.57,1505388,0
|
| 864 |
+
WEBL.US,D,20230414,000000,8.42,8.6809,8.21,8.53,1309714,0
|
| 865 |
+
WEBL.US,D,20230417,000000,8.43,8.55,8.27,8.48,1256417,0
|
| 866 |
+
WEBL.US,D,20230418,000000,8.67,8.73,8.345,8.44,930978,0
|
| 867 |
+
WEBL.US,D,20230419,000000,8.13,8.35,8.06,8.24,1143693,0
|
| 868 |
+
WEBL.US,D,20230420,000000,8.01,8.23,7.87,7.95,1373334,0
|
| 869 |
+
WEBL.US,D,20230421,000000,7.93,8.12,7.785,8.06,1242551,0
|
| 870 |
+
WEBL.US,D,20230424,000000,8.115,8.245,7.77,7.96,1424741,0
|
| 871 |
+
WEBL.US,D,20230425,000000,7.8,7.8,7.26,7.28,1692224,0
|
| 872 |
+
WEBL.US,D,20230426,000000,7.55,7.74,7.32,7.39,1736690,0
|
| 873 |
+
WEBL.US,D,20230427,000000,7.93,8.17,7.775,8.06,2078918,0
|
| 874 |
+
WEBL.US,D,20230428,000000,7.71,7.9,7.4149,7.9,1877951,0
|
| 875 |
+
WEBL.US,D,20230501,000000,7.84,7.86,7.629,7.75,993751,0
|
| 876 |
+
WEBL.US,D,20230502,000000,7.66,7.6814,7.18,7.3,1170904,0
|
| 877 |
+
WEBL.US,D,20230503,000000,7.35,7.57,7.12,7.16,1568802,0
|
| 878 |
+
WEBL.US,D,20230504,000000,7.2,7.3601,7.15,7.2,1505912,0
|
| 879 |
+
WEBL.US,D,20230505,000000,7.32,7.525,7.31,7.48,1121998,0
|
| 880 |
+
WEBL.US,D,20230508,000000,7.49,7.8,7.49,7.74,1123586,0
|
| 881 |
+
WEBL.US,D,20230509,000000,7.56,7.7999,7.55,7.67,907103,0
|
| 882 |
+
WEBL.US,D,20230510,000000,7.89,8.1,7.76,8,1276471,0
|
| 883 |
+
WEBL.US,D,20230511,000000,8.07,8.225,7.97,8.13,969335,0
|
| 884 |
+
WEBL.US,D,20230512,000000,8.16,8.18,7.75,7.93,828938,0
|
| 885 |
+
WEBL.US,D,20230515,000000,7.98,8.31,7.925,8.27,924262,0
|
| 886 |
+
WEBL.US,D,20230516,000000,8.14,8.315,8.1,8.19,847556,0
|
| 887 |
+
WEBL.US,D,20230517,000000,8.27,8.71,8.1804,8.67,1098650,0
|
| 888 |
+
WEBL.US,D,20230518,000000,8.64,9.32,8.64,9.28,1751598,0
|
| 889 |
+
WEBL.US,D,20230519,000000,9.29,9.32,8.96,9.08,1097542,0
|
| 890 |
+
WEBL.US,D,20230522,000000,9.08,9.5299,9.08,9.37,1098606,0
|
| 891 |
+
WEBL.US,D,20230523,000000,9.15,9.5299,9.03,9.05,824937,0
|
| 892 |
+
WEBL.US,D,20230524,000000,8.86,9.2,8.84,9.08,1018684,0
|
| 893 |
+
WEBL.US,D,20230525,000000,9.25,9.2864,8.9,9.06,1421184,0
|
| 894 |
+
WEBL.US,D,20230526,000000,9.19,9.96,9.19,9.82,1564221,0
|
| 895 |
+
WEBL.US,D,20230530,000000,10.26,10.32,9.83,10.09,1128430,0
|
| 896 |
+
WEBL.US,D,20230531,000000,9.95,10.28,9.82,10.26,995166,0
|
| 897 |
+
WEBL.US,D,20230601,000000,10.08,10.7699,9.94,10.58,1238426,0
|
| 898 |
+
WEBL.US,D,20230602,000000,10.86,11.18,10.71,10.9,1195737,0
|
| 899 |
+
WEBL.US,D,20230605,000000,10.74,11.19,10.65,10.99,1007595,0
|
| 900 |
+
WEBL.US,D,20230606,000000,10.9,11.35,10.79,11.21,801946,0
|
| 901 |
+
WEBL.US,D,20230607,000000,11.33,11.54,10.16,10.24,1429241,0
|
| 902 |
+
WEBL.US,D,20230608,000000,10.14,10.475,9.95,10.38,1460680,0
|
| 903 |
+
WEBL.US,D,20230609,000000,10.54,10.9,10.37,10.48,1240596,0
|
| 904 |
+
WEBL.US,D,20230612,000000,10.63,10.939,10.51,10.93,1085411,0
|
| 905 |
+
WEBL.US,D,20230613,000000,11.31,11.33,10.91,11.25,1218970,0
|
| 906 |
+
WEBL.US,D,20230614,000000,11.19,11.4115,10.835,11.31,1229706,0
|
| 907 |
+
WEBL.US,D,20230615,000000,11.07,11.945,10.95,11.84,1373802,0
|
| 908 |
+
WEBL.US,D,20230616,000000,12.02,12.07,11.39,11.46,1039599,0
|
| 909 |
+
WEBL.US,D,20230620,000000,11.24,11.66,11.025,11.4,1053034,0
|
| 910 |
+
WEBL.US,D,20230621,000000,11.28,11.31,10.53,10.72,1296907,0
|
| 911 |
+
WEBL.US,D,20230622,000000,10.53,11.1,10.46,11.09,1218830,0
|
| 912 |
+
WEBL.US,D,20230623,000000,10.69,10.95,10.5199,10.76,1209034,0
|
| 913 |
+
WEBL.US,D,20230626,000000,10.68,11.1,10.365,10.38,865063,0
|
| 914 |
+
WEBL.US,D,20230627,000000,10.55,11.0343,10.405,10.89,976674,0
|
| 915 |
+
WEBL.US,D,20230628,000000,10.86,11.5199,10.84,11.34,1006155,0
|
| 916 |
+
WEBL.US,D,20230629,000000,11.35,11.3753,10.93,11.09,962365,0
|
| 917 |
+
WEBL.US,D,20230630,000000,11.43,11.72,11.4,11.42,1117276,0
|
| 918 |
+
WEBL.US,D,20230703,000000,11.44,11.635,11.37,11.6,691715,0
|
| 919 |
+
WEBL.US,D,20230705,000000,11.47,11.775,11.36,11.67,724093,0
|
| 920 |
+
WEBL.US,D,20230706,000000,11.19,11.2,10.72,11.04,1049403,0
|
| 921 |
+
WEBL.US,D,20230707,000000,11.06,11.49,11.04,11.15,1271140,0
|
| 922 |
+
WEBL.US,D,20230710,000000,11.05,11.4694,10.89,11.46,729380,0
|
| 923 |
+
WEBL.US,D,20230711,000000,11.62,12.2699,11.545,12.19,1556480,0
|
| 924 |
+
WEBL.US,D,20230712,000000,12.68,12.7199,12.15,12.5,1316893,0
|
| 925 |
+
WEBL.US,D,20230713,000000,12.862,13.455,12.85,13.35,1743030,0
|
| 926 |
+
WEBL.US,D,20230714,000000,13.29,13.56,12.83,12.96,1443052,0
|
| 927 |
+
WEBL.US,D,20230717,000000,12.99,13.49,12.87,13.34,987891,0
|
| 928 |
+
WEBL.US,D,20230718,000000,13.37,13.765,13.16,13.68,1384416,0
|
| 929 |
+
WEBL.US,D,20230719,000000,13.95,14.36,13.71,13.89,1422246,0
|
| 930 |
+
WEBL.US,D,20230720,000000,13.34,13.51,12.395,12.48,2344724,0
|
| 931 |
+
WEBL.US,D,20230721,000000,12.81,12.92,12.3,12.4,1063493,0
|
| 932 |
+
WEBL.US,D,20230724,000000,12.47,12.58,12.08,12.34,1332183,0
|
| 933 |
+
WEBL.US,D,20230725,000000,12.46,12.72,12.45,12.47,861696,0
|
| 934 |
+
WEBL.US,D,20230726,000000,12.39,12.76,12.2101,12.64,1086228,0
|
| 935 |
+
WEBL.US,D,20230727,000000,13.33,13.3999,12.19,12.34,1996896,0
|
| 936 |
+
WEBL.US,D,20230728,000000,12.685,13.1888,12.5998,13.09,1457958,0
|
| 937 |
+
WEBL.US,D,20230731,000000,13.2,13.6699,13.19,13.54,934894,0
|
| 938 |
+
WEBL.US,D,20230801,000000,13.36,13.54,13.03,13.38,769142,0
|
| 939 |
+
WEBL.US,D,20230802,000000,12.74,12.76,11.9,12.19,2181813,0
|
| 940 |
+
WEBL.US,D,20230803,000000,11.74,12.03,11.63,11.82,1299757,0
|
| 941 |
+
WEBL.US,D,20230804,000000,12.54,12.66,11.985,12.04,1480386,0
|
| 942 |
+
WEBL.US,D,20230807,000000,12.17,12.415,11.7776,12.4,1028333,0
|
| 943 |
+
WEBL.US,D,20230808,000000,11.76,11.9955,11.35,11.94,1379048,0
|
| 944 |
+
WEBL.US,D,20230809,000000,12.02,12.04,11.32,11.45,1237779,0
|
| 945 |
+
WEBL.US,D,20230810,000000,11.83,12.165,11.35,11.55,1556990,0
|
| 946 |
+
WEBL.US,D,20230811,000000,11.275,11.59,11.21,11.36,1449198,0
|
| 947 |
+
WEBL.US,D,20230814,000000,11.25,11.68,11.13,11.68,1083859,0
|
| 948 |
+
WEBL.US,D,20230815,000000,11.48,11.56,11.05,11.13,809711,0
|
| 949 |
+
WEBL.US,D,20230816,000000,11.02,11.1602,10.74,10.75,1106489,0
|
| 950 |
+
WEBL.US,D,20230817,000000,10.89,10.92,10.41,10.46,1032149,0
|
| 951 |
+
WEBL.US,D,20230818,000000,9.97,10.56,9.92,10.46,1079645,0
|
| 952 |
+
WEBL.US,D,20230821,000000,10.528,10.81,10.35,10.67,992160,0
|
| 953 |
+
WEBL.US,D,20230822,000000,10.85,10.97,10.64,10.79,1148592,0
|
| 954 |
+
WEBL.US,D,20230823,000000,10.91,11.45,10.844,11.32,1074497,0
|
| 955 |
+
WEBL.US,D,20230824,000000,11.5499,11.6,10.4298,10.44,1292556,0
|
| 956 |
+
WEBL.US,D,20230825,000000,10.55,10.94,10.19,10.82,1396597,0
|
| 957 |
+
WEBL.US,D,20230828,000000,10.99,11.1493,10.825,10.99,757132,0
|
| 958 |
+
WEBL.US,D,20230829,000000,10.94,11.6799,10.92,11.61,964957,0
|
| 959 |
+
WEBL.US,D,20230830,000000,11.6,11.85,11.45,11.8,792111,0
|
| 960 |
+
WEBL.US,D,20230831,000000,12.1,12.54,12.08,12.34,1556165,0
|
| 961 |
+
WEBL.US,D,20230901,000000,12.72,12.88,12.46,12.61,1058473,0
|
| 962 |
+
WEBL.US,D,20230905,000000,12.5,12.83,12.43,12.7,684021,0
|
| 963 |
+
WEBL.US,D,20230906,000000,12.6209,12.82,12.26,12.5,824207,0
|
| 964 |
+
WEBL.US,D,20230907,000000,12.06,12.535,11.97,12.47,1116736,0
|
| 965 |
+
WEBL.US,D,20230908,000000,12.51,12.69,12.3631,12.51,475178,0
|
| 966 |
+
WEBL.US,D,20230911,000000,12.71,12.99,12.65,12.93,952433,0
|
| 967 |
+
WEBL.US,D,20230912,000000,12.73,12.98,12.48,12.49,698992,0
|
| 968 |
+
WEBL.US,D,20230913,000000,12.47,12.58,12.17,12.3,579950,0
|
| 969 |
+
WEBL.US,D,20230914,000000,12.5,12.5,12.08,12.3,910517,0
|
| 970 |
+
WEBL.US,D,20230915,000000,12.18,12.2,11.56,11.72,971038,0
|
| 971 |
+
WEBL.US,D,20230918,000000,11.58,11.8244,11.51,11.6,719620,0
|
| 972 |
+
WEBL.US,D,20230919,000000,11.46,11.4801,10.9901,11.41,753973,0
|
| 973 |
+
WEBL.US,D,20230920,000000,11.52,11.66,10.91,10.94,763009,0
|
| 974 |
+
WEBL.US,D,20230921,000000,10.46,10.52,9.96,9.98,1674882,0
|
| 975 |
+
WEBL.US,D,20230922,000000,10.16,10.35,9.9573,9.97,959696,0
|
| 976 |
+
WEBL.US,D,20230925,000000,9.87,10.14,9.7999,10.1,505738,0
|
| 977 |
+
WEBL.US,D,20230926,000000,9.86,9.9999,9.515,9.59,760659,0
|
| 978 |
+
WEBL.US,D,20230927,000000,9.71,10.0006,9.47,9.83,818004,0
|
| 979 |
+
WEBL.US,D,20230928,000000,9.58,10.17,9.46,10,782902,0
|
| 980 |
+
WEBL.US,D,20230929,000000,10.39,10.59,10.05,10.14,1279232,0
|
| 981 |
+
WEBL.US,D,20231002,000000,10.16,10.4801,10.0366,10.26,755397,0
|
| 982 |
+
WEBL.US,D,20231003,000000,10.01,10.2,9.38,9.52,1101322,0
|
| 983 |
+
WEBL.US,D,20231004,000000,9.63,9.86,9.49,9.78,710115,0
|
| 984 |
+
WEBL.US,D,20231005,000000,9.77,9.77,9.18,9.51,729318,0
|
| 985 |
+
WEBL.US,D,20231006,000000,9.19,10.28,9.18,10.19,1072738,0
|
| 986 |
+
WEBL.US,D,20231009,000000,9.92,10.4963,9.77,10.42,853082,0
|
| 987 |
+
WEBL.US,D,20231010,000000,10.47,10.96,10.4,10.67,1032257,0
|
| 988 |
+
WEBL.US,D,20231011,000000,10.81,10.9901,10.52,10.79,686066,0
|
| 989 |
+
WEBL.US,D,20231012,000000,10.84,10.84,10.08,10.27,1069609,0
|
| 990 |
+
WEBL.US,D,20231013,000000,10.33,10.3713,9.6298,9.77,843168,0
|
| 991 |
+
WEBL.US,D,20231016,000000,9.96,10.445,9.895,10.36,556952,0
|
| 992 |
+
WEBL.US,D,20231017,000000,10.0562,10.5699,9.99,10.41,473140,0
|
| 993 |
+
WEBL.US,D,20231018,000000,10.17,10.3497,9.6652,9.76,839010,0
|
| 994 |
+
WEBL.US,D,20231019,000000,10.1,10.31,9.6733,9.74,1152909,0
|
| 995 |
+
WEBL.US,D,20231020,000000,9.67,9.74,9.11,9.15,909738,0
|
| 996 |
+
WEBL.US,D,20231023,000000,8.99,9.43,8.75,9.13,798138,0
|
| 997 |
+
WEBL.US,D,20231024,000000,9.37,9.705,9.245,9.55,488343,0
|
| 998 |
+
WEBL.US,D,20231025,000000,9.11,9.1101,8.2301,8.28,1814117,0
|
| 999 |
+
WEBL.US,D,20231026,000000,8.13,8.255,7.625,7.83,1753820,0
|
| 1000 |
+
WEBL.US,D,20231027,000000,8.15,8.2399,7.9,8,1341235,0
|
| 1001 |
+
WEBL.US,D,20231030,000000,8.2,8.42,8.045,8.3,598584,0
|
| 1002 |
+
WEBL.US,D,20231031,000000,8.54,8.67,8.28,8.62,766511,0
|
| 1003 |
+
WEBL.US,D,20231101,000000,8.62,8.79,8.42,8.76,610172,0
|
| 1004 |
+
WEBL.US,D,20231102,000000,9.17,9.22,8.85,9.06,716296,0
|
| 1005 |
+
WEBL.US,D,20231103,000000,9.24,9.755,9.21,9.66,940057,0
|
| 1006 |
+
WEBL.US,D,20231106,000000,9.76,9.79,9.2298,9.48,572577,0
|
| 1007 |
+
WEBL.US,D,20231107,000000,9.76,10.2299,9.6599,10.05,933788,0
|
| 1008 |
+
WEBL.US,D,20231108,000000,10.03,10.07,9.7601,9.96,569229,0
|
| 1009 |
+
WEBL.US,D,20231109,000000,9.99,10.06,9.47,9.53,741841,0
|
| 1010 |
+
WEBL.US,D,20231110,000000,9.47,10,9.38,10,791210,0
|
| 1011 |
+
WEBL.US,D,20231113,000000,9.81,10.0477,9.73,9.94,926824,0
|
| 1012 |
+
WEBL.US,D,20231114,000000,10.59,11.04,10.55,10.96,1082761,0
|
| 1013 |
+
WEBL.US,D,20231115,000000,11.1699,11.39,10.95,11.08,1272275,0
|
| 1014 |
+
WEBL.US,D,20231116,000000,10.66,10.81,10.5,10.77,942701,0
|
| 1015 |
+
WEBL.US,D,20231117,000000,10.74,10.9,10.66,10.9,584533,0
|
| 1016 |
+
WEBL.US,D,20231120,000000,10.87,11.35,10.87,11.27,872883,0
|
| 1017 |
+
WEBL.US,D,20231121,000000,11.02,11.12,10.81,11.04,646866,0
|
| 1018 |
+
WEBL.US,D,20231122,000000,11.2,11.51,11.16,11.33,902958,0
|
| 1019 |
+
WEBL.US,D,20231124,000000,11.28,11.34,11.15,11.34,229455,0
|
| 1020 |
+
WEBL.US,D,20231127,000000,11.27,11.56,11.22,11.32,609714,0
|
| 1021 |
+
WEBL.US,D,20231128,000000,11.25,11.5774,11.1,11.56,652165,0
|
| 1022 |
+
WEBL.US,D,20231129,000000,11.87,12.18,11.78,11.8,915028,0
|
| 1023 |
+
WEBL.US,D,20231130,000000,12.18,12.34,11.63,11.95,649742,0
|
| 1024 |
+
WEBL.US,D,20231201,000000,11.87,12.62,11.74,12.59,929578,0
|
| 1025 |
+
WEBL.US,D,20231204,000000,12.17,12.39,11.95,12.34,705270,0
|
| 1026 |
+
WEBL.US,D,20231205,000000,12.11,12.4,11.94,12.26,442179,0
|
| 1027 |
+
WEBL.US,D,20231206,000000,12.46,12.64,12.05,12.08,457743,0
|
| 1028 |
+
WEBL.US,D,20231207,000000,12.3007,12.62,12.21,12.51,538087,0
|
| 1029 |
+
WEBL.US,D,20231208,000000,12.26,12.85,12.23,12.79,527673,0
|
| 1030 |
+
WEBL.US,D,20231211,000000,12.74,13.04,12.575,12.98,507333,0
|
| 1031 |
+
WEBL.US,D,20231212,000000,12.87,13.2,12.6911,13.18,499985,0
|
| 1032 |
+
WEBL.US,D,20231213,000000,13.32,13.95,13.01,13.91,1186946,0
|
| 1033 |
+
WEBL.US,D,20231214,000000,14.34,14.589,13.79,14.27,959006,0
|
| 1034 |
+
WEBL.US,D,20231215,000000,14.28,14.615,14.1312,14.5,545190,0
|
| 1035 |
+
WEBL.US,D,20231218,000000,14.57,15.2105,14.56,15.04,849787,0
|
| 1036 |
+
WEBL.US,D,20231219,000000,15.24,15.52,15.21,15.47,596513,0
|
| 1037 |
+
WEBL.US,D,20231220,000000,15.37,15.7999,14.74,14.8,1082744,0
|
| 1038 |
+
WEBL.US,D,20231221,000000,15.26,15.485,15.0013,15.47,803186,0
|
| 1039 |
+
WEBL.US,D,20231222,000000,15.59,15.74,15.2,15.47,705087,0
|
| 1040 |
+
WEBL.US,D,20231226,000000,15.51,15.65,15.39,15.58,523774,0
|
| 1041 |
+
WEBL.US,D,20231227,000000,15.65,15.79,15.4,15.57,390192,0
|
| 1042 |
+
WEBL.US,D,20231228,000000,15.59,15.74,15.465,15.61,434101,0
|
| 1043 |
+
WEBL.US,D,20231229,000000,15.53,15.655,15,15.16,576410,0
|
| 1044 |
+
WEBL.US,D,20240102,000000,14.67,14.68,13.81,14.1,1018215,0
|
| 1045 |
+
WEBL.US,D,20240103,000000,13.58,13.86,13.44,13.49,847200,0
|
| 1046 |
+
WEBL.US,D,20240104,000000,13.32,13.64,13.14,13.33,478197,0
|
| 1047 |
+
WEBL.US,D,20240105,000000,13.21,13.81,13.2,13.53,529683,0
|
| 1048 |
+
WEBL.US,D,20240108,000000,13.72,14.59,13.71,14.59,831732,0
|
| 1049 |
+
WEBL.US,D,20240109,000000,14.42,15.06,14.42,14.88,701308,0
|
| 1050 |
+
WEBL.US,D,20240110,000000,14.96,15.45,14.85,15.24,610780,0
|
| 1051 |
+
WEBL.US,D,20240111,000000,15.46,15.71,14.75,15.48,910894,0
|
| 1052 |
+
WEBL.US,D,20240112,000000,15.51,15.83,15.33,15.37,525671,0
|
| 1053 |
+
WEBL.US,D,20240116,000000,15.03,15.25,14.684,14.92,791067,0
|
| 1054 |
+
WEBL.US,D,20240117,000000,14.53,14.79,13.89,14.78,961432,0
|
| 1055 |
+
WEBL.US,D,20240118,000000,15.12,15.38,14.87,15.32,1440097,0
|
| 1056 |
+
WEBL.US,D,20240119,000000,15.65,16.1476,15.44,16.13,1125706,0
|
| 1057 |
+
WEBL.US,D,20240122,000000,16.66,17,16.32,16.4,1148499,0
|
| 1058 |
+
WEBL.US,D,20240123,000000,16.6,16.7,16.27,16.57,537994,0
|
| 1059 |
+
WEBL.US,D,20240124,000000,17.29,17.41,16.68,16.72,1201539,0
|
| 1060 |
+
WEBL.US,D,20240125,000000,17.03,17.285,16.62,17,787276,0
|
| 1061 |
+
WEBL.US,D,20240126,000000,16.96,17.4683,16.84,17.14,614280,0
|
| 1062 |
+
WEBL.US,D,20240129,000000,17.15,18.215,17.15,18.2,1030084,0
|
| 1063 |
+
WEBL.US,D,20240130,000000,18.02,18.12,17.51,17.6,909913,0
|
| 1064 |
+
WEBL.US,D,20240131,000000,16.7,17.14,15.9441,16.03,1719056,0
|
| 1065 |
+
WEBL.US,D,20240201,000000,16.37,16.71,16.19,16.62,837494,0
|
| 1066 |
+
WEBL.US,D,20240202,000000,17.54,18.34,17.07,18.17,1650492,0
|
| 1067 |
+
WEBL.US,D,20240205,000000,17.98,18.155,17.19,17.6,885800,0
|
| 1068 |
+
WEBL.US,D,20240206,000000,17.82,17.938,17.24,17.69,539444,0
|
| 1069 |
+
WEBL.US,D,20240207,000000,17.73,18.14,17.57,18,610792,0
|
| 1070 |
+
WEBL.US,D,20240208,000000,17.97,18.5399,17.92,18.41,554243,0
|
| 1071 |
+
WEBL.US,D,20240209,000000,18.91,19.455,18.695,19.22,934914,0
|
| 1072 |
+
WEBL.US,D,20240212,000000,19.25,19.6996,19.03,19.12,992735,0
|
| 1073 |
+
WEBL.US,D,20240213,000000,17.43,18.42,17.08,17.88,1250614,0
|
| 1074 |
+
WEBL.US,D,20240214,000000,18.32,18.92,18.05,18.88,857567,0
|
| 1075 |
+
WEBL.US,D,20240215,000000,18.74,19.06,18.39,19.03,1137079,0
|
| 1076 |
+
WEBL.US,D,20240216,000000,18.39,18.43,17.622,17.88,1113873,0
|
| 1077 |
+
WEBL.US,D,20240220,000000,17.352,17.58,16.65,17.12,822568,0
|
| 1078 |
+
WEBL.US,D,20240221,000000,16.61,16.77,16.26,16.74,590102,0
|
| 1079 |
+
WEBL.US,D,20240222,000000,17.75,18.06,17.46,17.96,950286,0
|
| 1080 |
+
WEBL.US,D,20240223,000000,18.31,18.59,17.93,18.16,675957,0
|
| 1081 |
+
WEBL.US,D,20240226,000000,18.03,18.33,17.92,17.95,513978,0
|
| 1082 |
+
WEBL.US,D,20240227,000000,18.09,18.46,18.04,18.38,624043,0
|
| 1083 |
+
WEBL.US,D,20240228,000000,18.09,18.4579,17.9768,18.22,426350,0
|
| 1084 |
+
WEBL.US,D,20240229,000000,18.27,18.71,18.01,18.61,887986,0
|
| 1085 |
+
WEBL.US,D,20240301,000000,18.69,19.39,18.63,19.25,628358,0
|
| 1086 |
+
WEBL.US,D,20240304,000000,19.25,19.25,18.74,18.92,642415,0
|
| 1087 |
+
WEBL.US,D,20240305,000000,18.34,18.3603,17.305,17.62,878762,0
|
| 1088 |
+
WEBL.US,D,20240306,000000,18.28,18.4525,17.65,17.91,720906,0
|
| 1089 |
+
WEBL.US,D,20240307,000000,18.22,18.7,17.8813,18.54,837209,0
|
| 1090 |
+
WEBL.US,D,20240308,000000,18.75,19.47,18.18,18.44,799067,0
|
| 1091 |
+
WEBL.US,D,20240311,000000,18.13,18.35,17.7907,18.12,491128,0
|
| 1092 |
+
WEBL.US,D,20240312,000000,18.28,18.77,17.97,18.63,548019,0
|
| 1093 |
+
WEBL.US,D,20240313,000000,18.46,18.9777,18.41,18.69,370288,0
|
| 1094 |
+
WEBL.US,D,20240314,000000,18.85,18.92,18.19,18.54,515679,0
|
| 1095 |
+
WEBL.US,D,20240315,000000,18.1,18.26,17.57,17.63,893254,0
|
| 1096 |
+
WEBL.US,D,20240318,000000,18.22,18.585,18.0177,18.35,972770,0
|
| 1097 |
+
WEBL.US,D,20240319,000000,17.92,18.371,17.6,18.35,1048565,0
|
| 1098 |
+
WEBL.US,D,20240320,000000,18.42,19.41,18.39,19.28,1272044,0
|
| 1099 |
+
WEBL.US,D,20240321,000000,19.8,19.97,19.37,19.37,847199,0
|
| 1100 |
+
WEBL.US,D,20240322,000000,19.38,19.56,19.1676,19.41,491697,0
|
| 1101 |
+
WEBL.US,D,20240325,000000,19.15,19.48,19.01,19.32,271496,0
|
| 1102 |
+
WEBL.US,D,20240326,000000,19.5,19.82,19.2624,19.32,302378,0
|
| 1103 |
+
WEBL.US,D,20240327,000000,19.66,19.76,18.72,19.15,1008161,0
|
| 1104 |
+
WEBL.US,D,20240328,000000,19.2,19.45,19,19.01,452661,0
|
| 1105 |
+
WEBL.US,D,20240401,000000,19.08,19.51,18.89,19.15,318519,0
|
| 1106 |
+
WEBL.US,D,20240402,000000,18.25,18.735,17.9599,18.72,529035,0
|
| 1107 |
+
WEBL.US,D,20240403,000000,18.5,19.12,18.5,18.97,476162,0
|
| 1108 |
+
WEBL.US,D,20240404,000000,19.35,19.7,18.11,18.17,954034,0
|
| 1109 |
+
WEBL.US,D,20240405,000000,18.3,19.34,18.2001,19.11,759034,0
|
| 1110 |
+
WEBL.US,D,20240408,000000,19.24,19.44,18.87,19.13,245284,0
|
| 1111 |
+
WEBL.US,D,20240409,000000,19.39,19.52,18.84,19.43,446790,0
|
| 1112 |
+
WEBL.US,D,20240410,000000,18.54,19.05,18.53,18.94,571243,0
|
| 1113 |
+
WEBL.US,D,20240411,000000,19.2,19.75,18.845,19.65,533239,0
|
| 1114 |
+
WEBL.US,D,20240412,000000,19.06,19.2,18.175,18.37,667105,0
|
| 1115 |
+
WEBL.US,D,20240415,000000,18.62,18.62,16.8,16.91,954020,0
|
| 1116 |
+
WEBL.US,D,20240416,000000,16.77,17.32,16.64,16.98,532741,0
|
| 1117 |
+
WEBL.US,D,20240417,000000,17.25,17.3,16.39,16.66,307489,0
|
| 1118 |
+
WEBL.US,D,20240418,000000,16.78,17.185,16.47,16.6,470732,0
|
| 1119 |
+
WEBL.US,D,20240419,000000,16.27,16.375,15.315,15.57,583569,0
|
| 1120 |
+
WEBL.US,D,20240422,000000,15.98,16.2524,15.3,15.96,622745,0
|
| 1121 |
+
WEBL.US,D,20240423,000000,16.29,17.06,16.25,16.9,587431,0
|
| 1122 |
+
WEBL.US,D,20240424,000000,17.1,17.31,16.34,16.71,491833,0
|
| 1123 |
+
WEBL.US,D,20240425,000000,15.05,16.105,14.8308,16.04,813324,0
|
| 1124 |
+
WEBL.US,D,20240426,000000,17.15,17.37,16.79,17.26,479861,0
|
| 1125 |
+
WEBL.US,D,20240429,000000,17.27,17.53,16.725,16.99,920473,0
|
| 1126 |
+
WEBL.US,D,20240430,000000,16.81,17.04,15.98,16.04,608187,0
|
| 1127 |
+
WEBL.US,D,20240501,000000,16.31,17.58,16.15,16.5,881827,0
|
| 1128 |
+
WEBL.US,D,20240502,000000,16.86,17.23,16.28,17.18,771512,0
|
| 1129 |
+
WEBL.US,D,20240503,000000,17.74,17.83,17.15,17.41,449986,0
|
| 1130 |
+
WEBL.US,D,20240506,000000,17.68,18.21,17.55,18.17,472016,0
|
| 1131 |
+
WEBL.US,D,20240507,000000,18.05,18.32,17.9221,18.12,414468,0
|
| 1132 |
+
WEBL.US,D,20240508,000000,17.59,18.055,17.59,17.9,613872,0
|
| 1133 |
+
WEBL.US,D,20240509,000000,17.55,17.84,17.37,17.82,332526,0
|
| 1134 |
+
WEBL.US,D,20240510,000000,17.78,17.93,17.41,17.59,419118,0
|
| 1135 |
+
WEBL.US,D,20240513,000000,17.52,17.77,17.4284,17.77,793618,0
|
| 1136 |
+
WEBL.US,D,20240514,000000,17.77,18.05,17.66,17.97,783593,0
|
| 1137 |
+
WEBL.US,D,20240515,000000,18.4,18.785,18.0263,18.74,427934,0
|
| 1138 |
+
WEBL.US,D,20240516,000000,18.7,18.81,18.5,18.53,366778,0
|
| 1139 |
+
WEBL.US,D,20240517,000000,18.58,18.72,18.38,18.63,324628,0
|
| 1140 |
+
WEBL.US,D,20240520,000000,18.59,18.83,18.57,18.78,224309,0
|
| 1141 |
+
WEBL.US,D,20240521,000000,18.5,18.61,18.2702,18.48,187637,0
|
| 1142 |
+
WEBL.US,D,20240522,000000,18.48,18.53,18.05,18.31,116620,0
|
| 1143 |
+
WEBL.US,D,20240523,000000,18.53,18.56,17.15,17.4,561677,0
|
| 1144 |
+
WEBL.US,D,20240524,000000,17.36,17.73,17.17,17.39,334462,0
|
| 1145 |
+
WEBL.US,D,20240528,000000,17.34,17.44,16.93,17.22,214518,0
|
| 1146 |
+
WEBL.US,D,20240529,000000,16.7,17.3299,16.7,17.13,234233,0
|
| 1147 |
+
WEBL.US,D,20240530,000000,16.43,16.43,15.4,15.61,782870,0
|
| 1148 |
+
WEBL.US,D,20240531,000000,15.5,15.61,14.61,15.43,695194,0
|
| 1149 |
+
WEBL.US,D,20240603,000000,15.67,15.84,15.05,15.57,374249,0
|
| 1150 |
+
WEBL.US,D,20240604,000000,15.43,15.725,15.32,15.6,225121,0
|
| 1151 |
+
WEBL.US,D,20240605,000000,15.97,16.09,15.64,16.08,480109,0
|
| 1152 |
+
WEBL.US,D,20240606,000000,16.16,16.71,16.16,16.61,330464,0
|
| 1153 |
+
WEBL.US,D,20240607,000000,16.4,16.7198,16.2,16.33,366526,0
|
| 1154 |
+
WEBL.US,D,20240610,000000,16.16,16.58,16.04,16.53,303216,0
|
| 1155 |
+
WEBL.US,D,20240611,000000,16.46,16.67,16.13,16.67,289680,0
|
| 1156 |
+
WEBL.US,D,20240612,000000,17.24,17.34,16.68,16.87,640404,0
|
| 1157 |
+
WEBL.US,D,20240613,000000,16.79,16.79,16.12,16.27,383702,0
|
| 1158 |
+
WEBL.US,D,20240614,000000,16,16.3401,16,16.33,417395,0
|
| 1159 |
+
WEBL.US,D,20240617,000000,16.09,16.79,15.88,16.62,529184,0
|
| 1160 |
+
WEBL.US,D,20240618,000000,16.47,16.6,16.27,16.41,398375,0
|
| 1161 |
+
WEBL.US,D,20240620,000000,16.43,16.695,16.355,16.65,249787,0
|
| 1162 |
+
WEBL.US,D,20240621,000000,16.8,17.1247,16.64,17.09,343179,0
|
| 1163 |
+
WEBL.US,D,20240624,000000,17.01,17.1901,16.56,16.69,438978,0
|
| 1164 |
+
WEBL.US,D,20240625,000000,16.76,17.24,16.76,17.2,290717,0
|
| 1165 |
+
WEBL.US,D,20240626,000000,16.99,17.53,16.98,17.45,262968,0
|
| 1166 |
+
WEBL.US,D,20240627,000000,17.53,18.41,17.48,18.27,553314,0
|
| 1167 |
+
WEBL.US,D,20240628,000000,18.22,18.61,17.93,17.99,346627,0
|
| 1168 |
+
WEBL.US,D,20240701,000000,18.04,18.205,17.5,18.16,332811,0
|
| 1169 |
+
WEBL.US,D,20240702,000000,18.11,18.6,18,18.52,501895,0
|
| 1170 |
+
WEBL.US,D,20240703,000000,18.45,18.64,18.45,18.54,168430,0
|
| 1171 |
+
WEBL.US,D,20240705,000000,18.57,19.4099,18.512,19.34,589490,0
|
| 1172 |
+
WEBL.US,D,20240708,000000,19.33,19.33,18.85,18.96,293208,0
|
| 1173 |
+
WEBL.US,D,20240709,000000,19.02,19.15,18.5,18.53,423001,0
|
| 1174 |
+
WEBL.US,D,20240710,000000,18.59,18.59,17.85,18.36,585280,0
|
| 1175 |
+
WEBL.US,D,20240711,000000,18.36,18.678,17.405,17.68,742912,0
|
| 1176 |
+
WEBL.US,D,20240712,000000,17.48,18.1,17.4,17.78,507014,0
|
| 1177 |
+
WEBL.US,D,20240715,000000,17.87,18.3097,17.62,17.95,387438,0
|
| 1178 |
+
WEBL.US,D,20240716,000000,18.24,18.46,17.94,18.24,382323,0
|
| 1179 |
+
WEBL.US,D,20240717,000000,17.51,17.56,16.69,16.8,593305,0
|
| 1180 |
+
WEBL.US,D,20240718,000000,17.11,17.11,16.03,16.21,1249931,0
|
| 1181 |
+
WEBL.US,D,20240719,000000,16.26,16.46,16.04,16.17,556314,0
|
| 1182 |
+
WEBL.US,D,20240722,000000,16.57,16.885,16.41,16.73,578160,0
|
| 1183 |
+
WEBL.US,D,20240723,000000,16.82,17.26,16.75,16.86,334120,0
|
| 1184 |
+
WEBL.US,D,20240724,000000,16.07,16.16,15.085,15.18,594821,0
|
| 1185 |
+
WEBL.US,D,20240725,000000,15.28,15.97,14.46,15.02,758683,0
|
| 1186 |
+
WEBL.US,D,20240726,000000,15.42,15.66,15.2,15.46,715971,0
|
| 1187 |
+
WEBL.US,D,20240729,000000,15.74,15.9,15.45,15.56,528591,0
|
| 1188 |
+
WEBL.US,D,20240730,000000,15.75,16.09,14.95,15.45,412164,0
|
| 1189 |
+
WEBL.US,D,20240731,000000,16.02,16.4,15.88,16.14,888665,0
|
| 1190 |
+
WEBL.US,D,20240801,000000,16.66,17.11,15.1,15.51,678586,0
|
| 1191 |
+
WEBL.US,D,20240802,000000,13.95,14.0599,13.105,13.65,788544,0
|
| 1192 |
+
WEBL.US,D,20240805,000000,11.27,13.025,11.18,12.57,2374232,0
|
| 1193 |
+
WEBL.US,D,20240806,000000,12.78,13.53,12.53,13.03,1175779,0
|
| 1194 |
+
WEBL.US,D,20240807,000000,13.4,13.8102,12.581,12.65,815544,0
|
| 1195 |
+
WEBL.US,D,20240808,000000,13.22,13.74,12.95,13.7,597384,0
|
| 1196 |
+
WEBL.US,D,20240809,000000,13.61,14.02,13.57,13.99,380289,0
|
| 1197 |
+
WEBL.US,D,20240812,000000,14.06,14.11,13.6286,13.72,402972,0
|
| 1198 |
+
WEBL.US,D,20240813,000000,13.97,14.74,13.97,14.67,286580,0
|
| 1199 |
+
WEBL.US,D,20240814,000000,14.74,14.9413,14.42,14.71,392421,0
|
| 1200 |
+
WEBL.US,D,20240815,000000,15.38,15.76,15.36,15.74,440384,0
|
| 1201 |
+
WEBL.US,D,20240816,000000,15.53,15.97,15.53,15.78,278012,0
|
| 1202 |
+
WEBL.US,D,20240819,000000,15.84,16.39,15.79,16.37,222169,0
|
| 1203 |
+
WEBL.US,D,20240820,000000,16.37,16.62,16.19,16.37,200615,0
|
| 1204 |
+
WEBL.US,D,20240821,000000,16.46,16.81,16.34,16.78,224696,0
|
| 1205 |
+
WEBL.US,D,20240822,000000,16.74,16.98,16.0801,16.16,334440,0
|
| 1206 |
+
WEBL.US,D,20240823,000000,16.7,16.88,16.34,16.71,376883,0
|
| 1207 |
+
WEBL.US,D,20240826,000000,16.78,16.92,16.39,16.57,198887,0
|
| 1208 |
+
WEBL.US,D,20240827,000000,16.35,16.81,16.22,16.54,158649,0
|
| 1209 |
+
WEBL.US,D,20240828,000000,16.46,16.49,15.54,15.91,231167,0
|
| 1210 |
+
WEBL.US,D,20240829,000000,16.34,16.9112,16.17,16.32,509573,0
|
| 1211 |
+
WEBL.US,D,20240830,000000,16.66,16.69,16.1,16.61,337189,0
|
| 1212 |
+
WEBL.US,D,20240903,000000,16.3,16.56,15.155,15.43,340748,0
|
| 1213 |
+
WEBL.US,D,20240904,000000,15.16,15.655,15,15.26,295173,0
|
| 1214 |
+
WEBL.US,D,20240905,000000,15.16,15.6297,15.09,15.42,451384,0
|
| 1215 |
+
WEBL.US,D,20240906,000000,15.42,15.629,14.11,14.29,390992,0
|
| 1216 |
+
WEBL.US,D,20240909,000000,14.64,14.94,14.41,14.66,323614,0
|
| 1217 |
+
WEBL.US,D,20240910,000000,14.89,15,14.28,14.8,180138,0
|
| 1218 |
+
WEBL.US,D,20240911,000000,14.8,15.53,14.12,15.46,375086,0
|
| 1219 |
+
WEBL.US,D,20240912,000000,15.7,16.11,15.55,16.04,296541,0
|
| 1220 |
+
WEBL.US,D,20240913,000000,15.99,16.48,15.99,16.22,259329,0
|
| 1221 |
+
WEBL.US,D,20240916,000000,16.18,16.53,15.99,16.49,192481,0
|
| 1222 |
+
WEBL.US,D,20240917,000000,16.87,17.1,16.472,16.69,231893,0
|
| 1223 |
+
WEBL.US,D,20240918,000000,16.82,17.2,16.411,16.69,331599,0
|
| 1224 |
+
WEBL.US,D,20240919,000000,17.8,18.21,17.58,18,513664,0
|
| 1225 |
+
WEBL.US,D,20240920,000000,18.02,18.2,17.57,18.17,385077,0
|
| 1226 |
+
WEBL.US,D,20240923,000000,18.39,18.54,18.27,18.34,178236,0
|
| 1227 |
+
WEBL.US,D,20240924,000000,18.58,18.79,18.08,18.78,233050,0
|
| 1228 |
+
WEBL.US,D,20240925,000000,18.77,19.065,18.7004,18.73,642803,0
|
| 1229 |
+
WEBL.US,D,20240926,000000,19.29,19.35,18.42,18.8,387291,0
|
| 1230 |
+
WEBL.US,D,20240927,000000,18.84,18.88,18.46,18.58,580447,0
|
| 1231 |
+
WEBL.US,D,20240930,000000,18.38,18.66,18.1475,18.63,166744,0
|
| 1232 |
+
WEBL.US,D,20241001,000000,18.79,18.85,17.79,18.24,224873,0
|
| 1233 |
+
WEBL.US,D,20241002,000000,18.2,18.51,17.95,18.45,177850,0
|
| 1234 |
+
WEBL.US,D,20241003,000000,18,18.4303,17.92,18.4,163473,0
|
| 1235 |
+
WEBL.US,D,20241004,000000,19.0056,19.47,18.67,19.44,723516,0
|
| 1236 |
+
WEBL.US,D,20241007,000000,19.24,19.24,18.49,18.61,196690,0
|
| 1237 |
+
WEBL.US,D,20241008,000000,18.8,19.41,18.77,19.38,185163,0
|
| 1238 |
+
WEBL.US,D,20241009,000000,19.27,19.9186,19.27,19.85,318551,0
|
| 1239 |
+
WEBL.US,D,20241010,000000,19.58,20.18,19.58,20.07,376928,0
|
| 1240 |
+
WEBL.US,D,20241011,000000,20.05,20.62,20.05,20.41,207794,0
|
| 1241 |
+
WEBL.US,D,20241014,000000,20.71,20.7796,20.33,20.41,218057,0
|
| 1242 |
+
WEBL.US,D,20241015,000000,20.34,20.4,19.6703,20.05,185974,0
|
| 1243 |
+
WEBL.US,D,20241016,000000,20,20.1199,19.69,20.11,94728,0
|
| 1244 |
+
WEBL.US,D,20241017,000000,20.44,20.44,19.76,19.93,110991,0
|
| 1245 |
+
WEBL.US,D,20241018,000000,20.45,20.7013,20.35,20.6,146420,0
|
| 1246 |
+
WEBL.US,D,20241021,000000,20.32,20.65,20.13,20.6,100902,0
|
| 1247 |
+
WEBL.US,D,20241022,000000,20.26,20.63,20.1348,20.44,76741,0
|
| 1248 |
+
WEBL.US,D,20241023,000000,20.31,20.3801,19.2,19.48,197188,0
|
| 1249 |
+
WEBL.US,D,20241024,000000,19.71,19.87,19.52,19.77,131989,0
|
| 1250 |
+
WEBL.US,D,20241025,000000,20.17,20.5999,19.93,20.05,175031,0
|
| 1251 |
+
WEBL.US,D,20241028,000000,20.65,20.669,20.21,20.27,103137,0
|
| 1252 |
+
WEBL.US,D,20241029,000000,20.07,21.08,20.06,20.96,155551,0
|
| 1253 |
+
WEBL.US,D,20241030,000000,21.37,21.67,20.98,21,299431,0
|
| 1254 |
+
WEBL.US,D,20241031,000000,21.12,21.32,20.37,20.44,360139,0
|
| 1255 |
+
WEBL.US,D,20241101,000000,20.78,21.47,20.68,21.09,247697,0
|
| 1256 |
+
WEBL.US,D,20241104,000000,20.88,21.24,20.63,21.05,234567,0
|
| 1257 |
+
WEBL.US,D,20241105,000000,21.26,21.885,21.24,21.85,204189,0
|
| 1258 |
+
WEBL.US,D,20241106,000000,22.97,23.88,22.76,23.81,485376,0
|
| 1259 |
+
WEBL.US,D,20241107,000000,24.13,25.3,24.1101,25.07,591572,0
|
| 1260 |
+
WEBL.US,D,20241108,000000,24.43,24.52,24.1,24.44,296157,0
|
| 1261 |
+
WEBL.US,D,20241111,000000,24.85,25.76,24.84,25.76,540173,0
|
| 1262 |
+
WEBL.US,D,20241112,000000,25.56,26.17,25.54,25.94,292980,0
|
| 1263 |
+
WEBL.US,D,20241113,000000,25.93,26.7142,25.9008,26.17,421978,0
|
| 1264 |
+
WEBL.US,D,20241114,000000,26.0825,26.13,25.24,25.33,280964,0
|
| 1265 |
+
WEBL.US,D,20241115,000000,24.51,24.54,23.1804,23.48,504641,0
|
| 1266 |
+
WEBL.US,D,20241118,000000,23.54,23.969,23.39,23.65,259672,0
|
| 1267 |
+
WEBL.US,D,20241119,000000,22.94,24.501,22.94,24.45,533969,0
|
| 1268 |
+
WEBL.US,D,20241120,000000,24.63,24.745,23.7601,24.67,347270,0
|
| 1269 |
+
WEBL.US,D,20241121,000000,25.38,26.0565,24.86,25.77,467569,0
|
| 1270 |
+
WEBL.US,D,20241122,000000,26,26.6699,25.92,26.55,379113,0
|
| 1271 |
+
WEBL.US,D,20241125,000000,27.23,27.66,26.5601,26.89,338320,0
|
| 1272 |
+
WEBL.US,D,20241126,000000,26.975,27.658,26.975,27.46,431929,0
|
| 1273 |
+
WEBL.US,D,20241127,000000,27.02,27.12,26.18,26.75,210359,0
|
| 1274 |
+
WEBL.US,D,20241129,000000,26.76,27.1476,26.7,26.94,194908,0
|
| 1275 |
+
WEBL.US,D,20241202,000000,27.1525,27.83,27.1525,27.6,431700,0
|
| 1276 |
+
WEBL.US,D,20241203,000000,27.3496,28.17,27.15,28.1,275279,0
|
| 1277 |
+
WEBL.US,D,20241204,000000,29.24,30.5837,29.22,30.5,930713,0
|
| 1278 |
+
WEBL.US,D,20241205,000000,30.4,30.61,30.05,30.12,337490,0
|
| 1279 |
+
WEBL.US,D,20241206,000000,30.57,31.55,30.46,31.44,446712,0
|
| 1280 |
+
WEBL.US,D,20241209,000000,31.65,31.77,29.98,30.4,433964,0
|
| 1281 |
+
WEBL.US,D,20241210,000000,30.5,31.07,29.6,30.04,389572,0
|
| 1282 |
+
WEBL.US,D,20241211,000000,30.642,32.1499,30.64,31.78,530765,0
|
| 1283 |
+
WEBL.US,D,20241212,000000,31.51,32.12,31.4,31.54,582858,0
|
| 1284 |
+
WEBL.US,D,20241213,000000,31.622,31.7941,30.571,30.83,629598,0
|
| 1285 |
+
WEBL.US,D,20241216,000000,31.2,32.1899,31.1,31.96,410875,0
|
| 1286 |
+
WEBL.US,D,20241217,000000,31.79,32.04,31.3,31.41,318807,0
|
| 1287 |
+
WEBL.US,D,20241218,000000,31.5,31.56,27.37,27.64,767697,0
|
| 1288 |
+
WEBL.US,D,20241219,000000,28.845,29.13,27.86,27.9,386585,0
|
| 1289 |
+
WEBL.US,D,20241220,000000,26.86,29.7,26.81,28.9,534510,0
|
| 1290 |
+
WEBL.US,D,20241223,000000,28.95,29.045,28,28.96,306668,0
|
| 1291 |
+
WEBL.US,D,20241224,000000,29.1807,29.86,28.98,29.81,231488,0
|
| 1292 |
+
WEBL.US,D,20241226,000000,29.38,29.78,29.11,29.53,236241,0
|
| 1293 |
+
WEBL.US,D,20241227,000000,28.96,29.04,27.5404,28.36,564726,0
|
| 1294 |
+
WEBL.US,D,20241230,000000,27.02,27.84,26.5001,27.38,430478,0
|
| 1295 |
+
WEBL.US,D,20241231,000000,27.58,27.64,26.59,26.8,398052,0
|
| 1296 |
+
WEBL.US,D,20250102,000000,27.41,28.07,26.2,26.95,581106,0
|
| 1297 |
+
WEBL.US,D,20250103,000000,27.49,27.8646,26.91,27.73,731327,0
|
| 1298 |
+
WEBL.US,D,20250106,000000,28.55,29.01,28.26,28.81,510750,0
|
| 1299 |
+
WEBL.US,D,20250107,000000,29.045,29.09,27.07,27.5,588538,0
|
| 1300 |
+
WEBL.US,D,20250108,000000,27.48,28.1,26.98,27.75,592717,0
|
| 1301 |
+
WEBL.US,D,20250110,000000,27.07,27.2277,25.79,26.47,841307,0
|
| 1302 |
+
WEBL.US,D,20250113,000000,25.635,26.16,25.2507,26.14,222375,0
|
| 1303 |
+
WEBL.US,D,20250114,000000,26.71,27.07,25.8,26.29,221099,0
|
| 1304 |
+
WEBL.US,D,20250115,000000,27.7336,28.11,27.34,27.71,242915,0
|
| 1305 |
+
WEBL.US,D,20250116,000000,27.89,28.4,27.51,27.63,125479,0
|
| 1306 |
+
WEBL.US,D,20250117,000000,28.92,28.97,28.04,28.56,167880,0
|
| 1307 |
+
WEBL.US,D,20250121,000000,29.4,29.7,28.58,29.24,192917,0
|
| 1308 |
+
WEBL.US,D,20250122,000000,30.95,31.32,30.613,30.78,300256,0
|
| 1309 |
+
WEBL.US,D,20250123,000000,30.5257,31.64,30.2207,31.61,244463,0
|
| 1310 |
+
WEBL.US,D,20250124,000000,31.83,32.08,31.29,31.61,203499,0
|
| 1311 |
+
WEBL.US,D,20250127,000000,28.76,31.27,28.76,30.36,313742,0
|
| 1312 |
+
WEBL.US,D,20250128,000000,30.99,32.66,30.2,32.37,479342,0
|
| 1313 |
+
WEBL.US,D,20250129,000000,32.4,32.6272,31.675,32.17,250885,0
|
| 1314 |
+
WEBL.US,D,20250130,000000,32.67,33.62,31.96,32.56,273573,0
|
| 1315 |
+
WEBL.US,D,20250131,000000,33.7,34.42,32.9,33.16,423070,0
|
| 1316 |
+
WEBL.US,D,20250203,000000,31.29,33.38,31.2,32.8,395681,0
|
| 1317 |
+
WEBL.US,D,20250204,000000,33.0699,33.73,32.9,33.59,338888,0
|
| 1318 |
+
WEBL.US,D,20250205,000000,32.6609,33.63,32.4,33.54,238740,0
|
| 1319 |
+
WEBL.US,D,20250206,000000,33.1,33.67,32.76,33.36,261130,0
|
| 1320 |
+
WEBL.US,D,20250207,000000,33.5,34.297,32.69,32.77,317927,0
|
| 1321 |
+
WEBL.US,D,20250210,000000,33.675,34,33.245,33.67,204677,0
|
| 1322 |
+
WEBL.US,D,20250211,000000,33,33.28,32.2227,32.93,165798,0
|
| 1323 |
+
WEBL.US,D,20250212,000000,31.71,33.24,31.71,33.18,312818,0
|
| 1324 |
+
WEBL.US,D,20250213,000000,33.43,34.0991,32.84,34.01,259608,0
|
| 1325 |
+
WEBL.US,D,20250214,000000,34.25,34.6,33.84,34.49,174515,0
|
| 1326 |
+
WEBL.US,D,20250218,000000,34.72,34.77,33.33,34.15,202127,0
|
| 1327 |
+
WEBL.US,D,20250219,000000,33.142,33.29,32.2,32.93,348992,0
|
| 1328 |
+
WEBL.US,D,20250220,000000,32.45,32.6,30.74,31.53,278851,0
|
| 1329 |
+
WEBL.US,D,20250221,000000,31.59,31.68,28.6,28.72,495561,0
|
| 1330 |
+
WEBL.US,D,20250224,000000,28.87,28.89,26.98,27.71,483545,0
|
| 1331 |
+
WEBL.US,D,20250225,000000,27.465,27.465,25.415,26.73,493889,0
|
| 1332 |
+
WEBL.US,D,20250226,000000,27.415,28.5,27.29,27.53,378547,0
|
| 1333 |
+
WEBL.US,D,20250227,000000,28.3754,28.47,25.66,25.75,354265,0
|
| 1334 |
+
WEBL.US,D,20250228,000000,25.73,26.9,25.14,26.87,242492,0
|
| 1335 |
+
WEBL.US,D,20250303,000000,27.29,27.71,24.682,25.31,286009,0
|
| 1336 |
+
WEBL.US,D,20250304,000000,24.2445,25.96,22.9505,24.91,532406,0
|
| 1337 |
+
WEBL.US,D,20250305,000000,25.11,26.25,24.48,26.18,269642,0
|
| 1338 |
+
WEBL.US,D,20250306,000000,24.64,25.46,22.64,22.93,591064,0
|
| 1339 |
+
WEBL.US,D,20250307,000000,22.502,23.25,20.51,22.67,602167,0
|
| 1340 |
+
WEBL.US,D,20250310,000000,21.31,21.31,19.07,19.89,615571,0
|
| 1341 |
+
WEBL.US,D,20250311,000000,19.735,20.94,19.4801,20.12,294717,0
|
| 1342 |
+
WEBL.US,D,20250312,000000,21.53,21.62,20.06,20.97,361234,0
|
| 1343 |
+
WEBL.US,D,20250313,000000,20.58,20.66,18.7901,19.03,476100,0
|
| 1344 |
+
WEBL.US,D,20250314,000000,19.8985,20.71,19.8022,20.68,334737,0
|
| 1345 |
+
WEBL.US,D,20250317,000000,20.78,21.77,20.7,21.34,256206,0
|
| 1346 |
+
WEBL.US,D,20250318,000000,20.74,20.8995,19.38,20.15,294049,0
|
| 1347 |
+
WEBL.US,D,20250319,000000,20.32,21.7,20.05,21.18,214302,0
|
| 1348 |
+
WEBL.US,D,20250320,000000,20.51,21.93,20.48,20.93,200424,0
|
| 1349 |
+
WEBL.US,D,20250321,000000,20.18,21.405,20,21.38,198455,0
|
| 1350 |
+
WEBL.US,D,20250324,000000,22.54,23.1,22.22,22.99,283332,0
|
| 1351 |
+
WEBL.US,D,20250325,000000,23.28,23.88,23.26,23.54,255016,0
|
| 1352 |
+
WEBL.US,D,20250326,000000,23.47,23.48,21.68,22,285082,0
|
| 1353 |
+
WEBL.US,D,20250327,000000,21.51,22.1,20.97,21.36,217470,0
|
| 1354 |
+
WEBL.US,D,20250328,000000,20.82,21.14,19,19.24,376746,0
|
| 1355 |
+
WEBL.US,D,20250331,000000,18.09,19.02,17.2232,18.88,331249,0
|
| 1356 |
+
WEBL.US,D,20250401,000000,18.57,19.47,18.21,19.4,185678,0
|
| 1357 |
+
WEBL.US,D,20250402,000000,18.45,20.6301,18.45,20.09,361260,0
|
| 1358 |
+
WEBL.US,D,20250403,000000,17.27,17.53,16,16.21,515496,0
|
| 1359 |
+
WEBL.US,D,20250404,000000,14.5,14.94,13.27,13.5,726982,0
|
| 1360 |
+
WEBL.US,D,20250407,000000,11.82,15.5881,11.67,13.93,757292,0
|
| 1361 |
+
WEBL.US,D,20250408,000000,15.66,15.8498,12.95,13.5,657998,0
|
| 1362 |
+
WEBL.US,D,20250409,000000,13.1322,18.03,13.12,17.74,795977,0
|
| 1363 |
+
WEBL.US,D,20250410,000000,16.73,16.8339,14.28,15.74,545617,0
|
| 1364 |
+
WEBL.US,D,20250411,000000,15.6,16.3,15,16.12,285384,0
|
| 1365 |
+
WEBL.US,D,20250414,000000,17.2,17.27,15.8501,16.26,301713,0
|
| 1366 |
+
WEBL.US,D,20250415,000000,16.5082,16.87,16.2029,16.42,188026,0
|
| 1367 |
+
WEBL.US,D,20250416,000000,15.63,16.45,14.88,15.51,264157,0
|
| 1368 |
+
WEBL.US,D,20250417,000000,15.71,15.82,15.05,15.3,210149,0
|
| 1369 |
+
WEBL.US,D,20250421,000000,14.73,15,13.65,14.12,545477,0
|
| 1370 |
+
WEBL.US,D,20250422,000000,14.69,15.75,14.6,15.44,294437,0
|
| 1371 |
+
WEBL.US,D,20250423,000000,17.02,17.72,16.51,16.72,443097,0
|
| 1372 |
+
WEBL.US,D,20250424,000000,17.04,18.5699,16.89,18.46,378052,0
|
| 1373 |
+
WEBL.US,D,20250425,000000,18.78,19.2,18.56,19.12,400111,0
|
| 1374 |
+
WEBL.US,D,20250428,000000,19.17,19.52,18.5,19.13,253821,0
|
| 1375 |
+
WEBL.US,D,20250429,000000,18.84,19.745,18.78,19.65,268812,0
|
| 1376 |
+
WEBL.US,D,20250430,000000,18.4001,19.77,17.96,19.65,338378,0
|
| 1377 |
+
WEBL.US,D,20250501,000000,20.8539,21.18,20.3,20.54,386999,0
|
| 1378 |
+
WEBL.US,D,20250502,000000,21.21,21.92,20.85,21.59,341033,0
|
| 1379 |
+
WEBL.US,D,20250505,000000,20.7419,21.84,20.73,21.42,290074,0
|
| 1380 |
+
WEBL.US,D,20250506,000000,20.59,21.4956,20.49,20.93,158160,0
|
| 1381 |
+
WEBL.US,D,20250507,000000,20.95,21.29,20.11,20.81,371079,0
|
| 1382 |
+
WEBL.US,D,20250508,000000,21.6,22.06,21.05,21.56,876639,0
|
| 1383 |
+
WEBL.US,D,20250509,000000,21.772,21.85,20.81,21.11,251087,0
|
| 1384 |
+
WEBL.US,D,20250512,000000,23.5,23.63,22.81,23.59,588328,0
|
| 1385 |
+
WEBL.US,D,20250513,000000,23.835,25.19,23.73,24.73,687523,0
|
| 1386 |
+
WEBL.US,D,20250514,000000,24.97,25.47,24.81,25.21,338725,0
|
| 1387 |
+
WEBL.US,D,20250515,000000,24.8,25.45,24.55,24.99,208032,0
|
| 1388 |
+
WEBL.US,D,20250516,000000,25.1909,25.57,24.99,25.5,176662,0
|
| 1389 |
+
WEBL.US,D,20250519,000000,24.4,25.54,24.37,25.42,215264,0
|
| 1390 |
+
WEBL.US,D,20250520,000000,24.98,25.2,24.58,25.04,166695,0
|
| 1391 |
+
WEBL.US,D,20250521,000000,24.34,25.4894,24.04,24.28,325361,0
|
| 1392 |
+
WEBL.US,D,20250522,000000,24.7,25.2608,24.35,24.79,224488,0
|
| 1393 |
+
WEBL.US,D,20250523,000000,23.25,24.15,23.21,23.64,295759,0
|
| 1394 |
+
WEBL.US,D,20250527,000000,24.508,25.07,24.15,24.95,397453,0
|
| 1395 |
+
WEBL.US,D,20250528,000000,25,25.35,24.62,24.75,239918,0
|
| 1396 |
+
WEBL.US,D,20250529,000000,25.05,25.22,23.78,24.32,250843,0
|
| 1397 |
+
WEBL.US,D,20250530,000000,24.175,24.84,23.4,24.64,178487,0
|
| 1398 |
+
WEBL.US,D,20250602,000000,24.36,25.32,23.88,25.32,146464,0
|
| 1399 |
+
WEBL.US,D,20250603,000000,25.31,25.84,24.94,25.62,197585,0
|
| 1400 |
+
WEBL.US,D,20250604,000000,25.76,26.5,25.7267,26.33,144518,0
|
| 1401 |
+
WEBL.US,D,20250605,000000,26.65,27.3793,26.37,26.64,245061,0
|
| 1402 |
+
WEBL.US,D,20250606,000000,27.42,27.75,27.12,27.57,141702,0
|
| 1403 |
+
WEBL.US,D,20250609,000000,27.75,27.85,27.245,27.52,163900,0
|
| 1404 |
+
WEBL.US,D,20250610,000000,27.52,27.78,26.64,27.25,143920,0
|
| 1405 |
+
WEBL.US,D,20250611,000000,27.3062,27.46,26.63,26.93,123819,0
|
| 1406 |
+
WEBL.US,D,20250612,000000,26.665,27.19,26.53,26.74,94825,0
|
| 1407 |
+
WEBL.US,D,20250613,000000,25.59,26.3284,25.25,25.49,243639,0
|
| 1408 |
+
WEBL.US,D,20250616,000000,26.03,26.7,25.95,26.69,210484,0
|
| 1409 |
+
WEBL.US,D,20250617,000000,26.18,26.7696,25.99,26.16,168307,0
|
| 1410 |
+
WEBL.US,D,20250618,000000,26.22,26.55,25.84,25.84,751797,0
|
| 1411 |
+
WEBL.US,D,20250620,000000,26.3,26.6,25.11,25.3,160310,0
|
| 1412 |
+
WEBL.US,D,20250623,000000,25.21,26.1191,24.59,26.06,194072,0
|
| 1413 |
+
WEBL.US,D,20250624,000000,26.89,27.62,26.72,27.4,158744,0
|
| 1414 |
+
WEBL.US,D,20250625,000000,27.75,28,27.03,27.2,117824,0
|
| 1415 |
+
WEBL.US,D,20250626,000000,27.5152,28.52,27.18,28.43,147378,0
|
| 1416 |
+
WEBL.US,D,20250627,000000,28.68,29.46,28.3701,29.4,335832,0
|
| 1417 |
+
WEBL.US,D,20250630,000000,30.115,30.2,29.64,29.96,405668,0
|
| 1418 |
+
WEBL.US,D,20250701,000000,29.71,29.9092,28.26,28.9,241805,0
|
| 1419 |
+
WEBL.US,D,20250702,000000,28.5175,28.9298,28.29,28.9,190196,0
|
| 1420 |
+
WEBL.US,D,20250703,000000,29.49,30.13,29.45,29.88,221928,0
|
| 1421 |
+
WEBL.US,D,20250707,000000,29.78,30.04,29.395,29.86,226501,0
|
| 1422 |
+
WEBL.US,D,20250708,000000,29.94,30,28.87,29.22,116844,0
|
| 1423 |
+
WEBL.US,D,20250709,000000,29.665,30.1,29.46,29.98,205105,0
|
| 1424 |
+
WEBL.US,D,20250710,000000,29.89,29.89,28.376,28.77,183199,0
|
| 1425 |
+
WEBL.US,D,20250711,000000,28.6928,28.712,28.1205,28.14,145118,0
|
| 1426 |
+
WEBL.US,D,20250714,000000,28.32,29.29,28.12,29,202005,0
|
| 1427 |
+
WEBL.US,D,20250715,000000,29.133,29.22,28.563,28.61,182931,0
|
| 1428 |
+
WEBL.US,D,20250716,000000,28.6934,28.75,27.89,28.61,83321,0
|
| 1429 |
+
WEBL.US,D,20250717,000000,28.64,29.4,28.635,29.27,158908,0
|
| 1430 |
+
WEBL.US,D,20250718,000000,29.48,29.5,28.74,29.5,98241,0
|
| 1431 |
+
WEBL.US,D,20250721,000000,29.59,30.39,29.53,30.15,157326,0
|
| 1432 |
+
WEBL.US,D,20250722,000000,30,30.17,29.1321,29.66,117305,0
|
| 1433 |
+
WEBL.US,D,20250723,000000,29.67,30.08,29.53,29.99,116470,0
|
| 1434 |
+
WEBL.US,D,20250724,000000,30.6534,30.68,30.07,30.27,117149,0
|
| 1435 |
+
WEBL.US,D,20250725,000000,30.34,31.05,30.34,30.8,134923,0
|
| 1436 |
+
WEBL.US,D,20250728,000000,31.0499,31.1615,30.47,30.85,150105,0
|
| 1437 |
+
WEBL.US,D,20250729,000000,30.85,31,29.79,30,132978,0
|
| 1438 |
+
WEBL.US,D,20250730,000000,30.08,30.6,29.75,30.16,205525,0
|
| 1439 |
+
WEBL.US,D,20250731,000000,32.33,32.43,30.995,31.13,377475,0
|
| 1440 |
+
WEBL.US,D,20250801,000000,29.255,29.255,27.7,28.06,334013,0
|
| 1441 |
+
WEBL.US,D,20250804,000000,28.74,29.64,28.73,29.64,198124,0
|
| 1442 |
+
WEBL.US,D,20250805,000000,29.85,30.03,28.62,28.73,147221,0
|
| 1443 |
+
WEBL.US,D,20250806,000000,29.449,30.98,29.4001,30.93,157665,0
|
| 1444 |
+
WEBL.US,D,20250807,000000,31.66,32,29.3,30.18,255084,0
|
| 1445 |
+
WEBL.US,D,20250808,000000,30.29,30.42,29.55,29.9,108672,0
|
| 1446 |
+
WEBL.US,D,20250811,000000,29.4852,30,28.97,29.16,127380,0
|
| 1447 |
+
WEBL.US,D,20250812,000000,29.55,30.1799,29.14,30.11,142590,0
|
| 1448 |
+
WEBL.US,D,20250813,000000,30.51,30.57,29.8605,30.13,206039,0
|
| 1449 |
+
WEBL.US,D,20250814,000000,29.63,30.37,29.63,29.98,64501,0
|
| 1450 |
+
WEBL.US,D,20250815,000000,29.5975,30.59,29.5975,30.32,132144,0
|
| 1451 |
+
WEBL.US,D,20250818,000000,29.942,30.7374,29.86,30.63,83645,0
|
| 1452 |
+
WEBL.US,D,20250819,000000,30.44,30.44,29.14,29.39,153555,0
|
| 1453 |
+
WEBL.US,D,20250820,000000,28.91,29.105,27.66,28.99,199933,0
|
| 1454 |
+
WEBL.US,D,20250821,000000,28.56,28.91,28.211,28.79,99957,0
|
| 1455 |
+
WEBL.US,D,20250822,000000,28.77,30.37,28.77,30.31,272108,0
|
| 1456 |
+
WEBL.US,D,20250825,000000,30.31,30.73,30.17,30.31,95567,0
|
| 1457 |
+
WEBL.US,D,20250826,000000,30.13,30.51,30.03,30.39,68027,0
|
| 1458 |
+
WEBL.US,D,20250827,000000,30.39,30.89,30.37,30.73,83788,0
|
| 1459 |
+
WEBL.US,D,20250828,000000,30.885,32.51,30.78,32.19,247711,0
|
| 1460 |
+
WEBL.US,D,20250829,000000,31.8516,32.08,31,31.49,141429,0
|
| 1461 |
+
WEBL.US,D,20250902,000000,29.61,30.64,29.32,30.64,179071,0
|
| 1462 |
+
WEBL.US,D,20250903,000000,31.31,31.86,31.035,31.83,124736,0
|
| 1463 |
+
WEBL.US,D,20250904,000000,31.94,32.81,31.4,32.76,219601,0
|
| 1464 |
+
WEBL.US,D,20250905,000000,33.02,33.57,32.1495,32.87,189453,0
|
| 1465 |
+
WEBL.US,D,20250908,000000,33.38,33.69,33.238,33.28,91285,0
|
| 1466 |
+
WEBL.US,D,20250909,000000,33.46,34.45,33.33,34.41,211576,0
|
| 1467 |
+
WEBL.US,D,20250910,000000,34.5,34.59,33.44,33.66,136156,0
|
| 1468 |
+
WEBL.US,D,20250911,000000,33.98,34.17,33.62,33.8,114066,0
|
| 1469 |
+
WEBL.US,D,20250912,000000,33.46,33.48,32.39,32.48,155350,0
|
| 1470 |
+
WEBL.US,D,20250915,000000,32.89,34.0699,32.82,33.89,138240,0
|
| 1471 |
+
WEBL.US,D,20250916,000000,33.98,33.98,33.32,33.55,74149,0
|
| 1472 |
+
WEBL.US,D,20250917,000000,33.9,34.17,32.86,33.98,118527,0
|
| 1473 |
+
WEBL.US,D,20250918,000000,34.49,34.8599,34.35,34.51,151082,0
|
| 1474 |
+
WEBL.US,D,20250919,000000,35.04,35.24,34.5781,35.06,181025,0
|
| 1475 |
+
WEBL.US,D,20250922,000000,34.6,35,34.39,34.78,90956,0
|
| 1476 |
+
WEBL.US,D,20250923,000000,34.79,34.79,33.4,33.61,191962,0
|
| 1477 |
+
WEBL.US,D,20250924,000000,33.985,33.985,32.6,33.16,91789,0
|
| 1478 |
+
WEBL.US,D,20250925,000000,32.3,33.03,31.62,32.66,135034,0
|
| 1479 |
+
WEBL.US,D,20250926,000000,32.685,33.0388,32.21,32.96,74093,0
|
| 1480 |
+
WEBL.US,D,20250929,000000,33.565,34.22,33.38,33.65,114152,0
|
| 1481 |
+
WEBL.US,D,20250930,000000,33.41,33.67,31.66,32.3,224347,0
|
| 1482 |
+
WEBL.US,D,20251001,000000,31.385,32,31.3,31.81,130729,0
|
| 1483 |
+
WEBL.US,D,20251002,000000,31.97,32.35,31.2,32.35,153681,0
|
| 1484 |
+
WEBL.US,D,20251003,000000,32.26,32.36,31.39,31.56,158811,0
|
| 1485 |
+
WEBL.US,D,20251006,000000,31.87,33.07,31.4,32.74,186010,0
|
| 1486 |
+
WEBL.US,D,20251007,000000,32.99,33.1,31.15,31.95,169002,0
|
| 1487 |
+
WEBL.US,D,20251008,000000,32.4,33.43,32.19,33.34,136217,0
|
| 1488 |
+
WEBL.US,D,20251009,000000,33.09,33.7,32.68,33.68,106607,0
|
| 1489 |
+
WEBL.US,D,20251010,000000,33.78,34.34,30.69,30.77,192336,0
|
| 1490 |
+
WEBL.US,D,20251013,000000,31.77,32.3,31.25,31.97,180194,0
|
| 1491 |
+
WEBL.US,D,20251014,000000,30.6817,32.3299,29.89,31.61,136773,0
|
| 1492 |
+
WEBL.US,D,20251015,000000,32.405,32.86,31.185,31.93,98167,0
|
| 1493 |
+
WEBL.US,D,20251016,000000,32.8,33.23,30.54,31.02,150912,0
|
| 1494 |
+
WEBL.US,D,20251017,000000,30.56,31.31,30.1,31.22,91917,0
|
| 1495 |
+
WEBL.US,D,20251020,000000,31.9,32.96,31.78,32.8,105065,0
|
| 1496 |
+
WEBL.US,D,20251021,000000,32.85,33.59,32.59,33.43,116770,0
|
| 1497 |
+
WEBL.US,D,20251022,000000,32.7,32.71,30.6,31.3,238940,0
|
| 1498 |
+
WEBL.US,D,20251023,000000,31.485,32.12,31.42,32.02,122286,0
|
| 1499 |
+
WEBL.US,D,20251024,000000,32.8998,33.15,32.45,32.6,80058,0
|
| 1500 |
+
WEBL.US,D,20251027,000000,33.85,34,33.36,33.79,106176,0
|
| 1501 |
+
WEBL.US,D,20251028,000000,34.2,34.52,33.79,33.79,87827,0
|
| 1502 |
+
WEBL.US,D,20251029,000000,33.82,34.1791,33.16,33.78,155730,0
|
| 1503 |
+
WEBL.US,D,20251030,000000,32.32,32.88,31.215,31.26,210775,0
|
| 1504 |
+
WEBL.US,D,20251031,000000,33.16,33.3,32.39,33.05,154984,0
|
| 1505 |
+
WEBL.US,D,20251103,000000,34.02,34.1199,32.5099,33.05,129378,0
|
| 1506 |
+
WEBL.US,D,20251104,000000,31.4484,32.1777,30.51,30.64,194545,0
|
| 1507 |
+
WEBL.US,D,20251105,000000,30.32,30.8,30.09,30.45,144168,0
|
| 1508 |
+
WEBL.US,D,20251106,000000,30.1,30.1,28.2,28.53,165988,0
|
| 1509 |
+
WEBL.US,D,20251107,000000,28.03,29.09,27.37,29.09,194155,0
|
| 1510 |
+
WEBL.US,D,20251110,000000,29.97,30.7104,29.75,30.56,157327,0
|
| 1511 |
+
WEBL.US,D,20251111,000000,30.1252,30.75,30.0401,30.63,66909,0
|
| 1512 |
+
WEBL.US,D,20251112,000000,30.8713,30.9,29.76,30.16,63099,0
|
| 1513 |
+
WEBL.US,D,20251113,000000,29.88,29.96,28.1835,28.35,136565,0
|
| 1514 |
+
WEBL.US,D,20251114,000000,27.01,28.81,26.7,28,160494,0
|
| 1515 |
+
WEBL.US,D,20251117,000000,28.02,28.5244,26.43,26.97,213232,0
|
| 1516 |
+
WEBL.US,D,20251118,000000,26.315,27.05,25.44,26.39,174548,0
|
| 1517 |
+
WEBL.US,D,20251119,000000,26.22,26.7422,25.38,25.93,178708,0
|
| 1518 |
+
WEBL.US,D,20251120,000000,27.27,27.39,23.71,23.83,230774,0
|
| 1519 |
+
WEBL.US,D,20251121,000000,23.93,24.89,23.15,24.31,258740,0
|
| 1520 |
+
WEBL.US,D,20251124,000000,25.15,25.99,24.98,25.91,250817,0
|
| 1521 |
+
WEBL.US,D,20251125,000000,26.21,27.33,25.78,27.25,111336,0
|
| 1522 |
+
WEBL.US,D,20251126,000000,27.19,27.33,26.93,26.98,81363,0
|
| 1523 |
+
WEBL.US,D,20251128,000000,27.35,27.935,27.35,27.93,76626,0
|
| 1524 |
+
WEBL.US,D,20251201,000000,27.2401,28.15,27.15,27.71,109884,0
|
| 1525 |
+
WEBL.US,D,20251202,000000,28.26,28.62,27.86,28.36,91935,0
|
| 1526 |
+
WEBL.US,D,20251203,000000,27.9,28.45,27.64,28.33,82152,0
|
| 1527 |
+
WEBL.US,D,20251204,000000,28.67,28.67,27.75,28.31,88132,0
|
| 1528 |
+
WEBL.US,D,20251205,000000,28.135,29.37,28.135,28.7,116734,0
|
| 1529 |
+
WEBL.US,D,20251208,000000,28.95,28.95,28.25,28.54,54543,0
|
| 1530 |
+
WEBL.US,D,20251209,000000,28.339,28.97,28.15,28.85,62722,0
|
| 1531 |
+
WEBL.US,D,20251210,000000,28.77,29.21,28.28,28.87,219628,0
|
| 1532 |
+
WEBL.US,D,20251211,000000,28.87,29.14,28.275,28.82,92551,0
|
| 1533 |
+
WEBL.US,D,20251212,000000,28.71,28.93,27.41,27.69,84758,0
|
| 1534 |
+
WEBL.US,D,20251215,000000,28.06,28.07,26.695,26.97,94346,0
|
| 1535 |
+
WEBL.US,D,20251216,000000,26.575,27.3677,26.5001,27.11,73285,0
|
| 1536 |
+
WEBL.US,D,20251217,000000,27.455,27.66,26.075,26.1,105153,0
|
| 1537 |
+
WEBL.US,D,20251218,000000,27,27.6587,26.8201,27.1,100344,0
|
| 1538 |
+
WEBL.US,D,20251219,000000,27.51,28.18,27.29,27.79,75662,0
|
| 1539 |
+
WEBL.US,D,20251222,000000,28.2454,28.46,27.95,28.11,94352,0
|
| 1540 |
+
WEBL.US,D,20251223,000000,27.9,28.2376,27.57,28.18,61692,0
|
| 1541 |
+
WEBL.US,D,20251224,000000,27.9815,28.32,27.93,28.25,44399,0
|
| 1542 |
+
WEBL.US,D,20251226,000000,28.16,28.4232,28.1,28.38,67955,0
|
| 1543 |
+
WEBL.US,D,20251229,000000,28.1,28.4355,27.78,28.11,78521,0
|
| 1544 |
+
WEBL.US,D,20251230,000000,28.12,28.29,27.96,28.04,20446,0
|
| 1545 |
+
WEBL.US,D,20251231,000000,27.705,27.865,27.32,27.36,52339,0
|
| 1546 |
+
WEBL.US,D,20260102,000000,27.7227,27.89,25.81,26.26,163142,0
|
| 1547 |
+
WEBL.US,D,20260105,000000,26.685,27.9,26.58,27.36,89685,0
|
| 1548 |
+
WEBL.US,D,20260106,000000,27.38,27.99,27.14,27.91,89703,0
|
| 1549 |
+
WEBL.US,D,20260107,000000,27.92,28.68,27.7,28.11,60843,0
|
| 1550 |
+
WEBL.US,D,20260108,000000,27.72,28.05,26.9802,27.2,112190,0
|
| 1551 |
+
WEBL.US,D,20260109,000000,27.051,27.465,26.3201,27.12,100277,0
|
| 1552 |
+
WEBL.US,D,20260112,000000,26.61,27.37,26.6093,27.17,69482,0
|
| 1553 |
+
WEBL.US,D,20260113,000000,27.26,27.72,26.45,26.91,84045,0
|
| 1554 |
+
WEBL.US,D,20260114,000000,26.58,26.58,24.99,25.52,175805,0
|
| 1555 |
+
WEBL.US,D,20260115,000000,25.95,26.1704,25.52,25.63,89112,0
|
| 1556 |
+
WEBL.US,D,20260116,000000,25.8,25.96,24.92,24.95,89562,0
|
| 1557 |
+
WEBL.US,D,20260120,000000,23.52,24.155,23.13,23.26,242477,0
|
| 1558 |
+
WEBL.US,D,20260121,000000,23,23.92,22.78,23.55,190506,0
|
| 1559 |
+
WEBL.US,D,20260122,000000,24.66,25.13,24.485,24.88,204680,0
|
| 1560 |
+
WEBL.US,D,20260123,000000,24.75,25.4399,24.725,25.04,114315,0
|
| 1561 |
+
WEBL.US,D,20260126,000000,25.54,26.54,25.54,26.18,183314,0
|
| 1562 |
+
WEBL.US,D,20260127,000000,26.75,26.83,26.2122,26.7,122148,0
|
| 1563 |
+
WEBL.US,D,20260128,000000,27.165,27.37,25.95,26.21,237840,0
|
| 1564 |
+
WEBL.US,D,20260129,000000,26.665,26.665,24.62,25.83,244904,0
|
| 1565 |
+
WEBL.US,D,20260130,000000,25.38,25.45,24.27,24.5,169603,0
|
| 1566 |
+
WEBL.US,D,20260202,000000,24.44,25.4,24.35,24.86,136960,0
|
| 1567 |
+
WEBL.US,D,20260203,000000,24.5,24.54,21.65,22.4,396341,0
|
| 1568 |
+
WEBL.US,D,20260204,000000,22.23,22.32,20.54,21.08,328277,0
|
| 1569 |
+
WEBL.US,D,20260205,000000,20.08,20.63,19.45,19.77,437434,0
|
| 1570 |
+
WEBL.US,D,20260206,000000,19.635,20.33,18.8182,20.3,410411,0
|
| 1571 |
+
WEBL.US,D,20260209,000000,20,21.08,19.57,20.9,220024,0
|
| 1572 |
+
WEBL.US,D,20260210,000000,21.2,21.86,20.87,20.95,156024,0
|
| 1573 |
+
WEBL.US,D,20260211,000000,21.1548,21.34,19.1026,19.6,354125,0
|
| 1574 |
+
WEBL.US,D,20260212,000000,19.2239,19.39,17.23,17.58,802163,0
|
| 1575 |
+
WEBL.US,D,20260213,000000,17.715,18.41,17.2919,18.02,348095,0
|
| 1576 |
+
WEBL.US,D,20260217,000000,17.73,18.21,17.07,17.84,189037,0
|
| 1577 |
+
WEBL.US,D,20260218,000000,17.5,18.61,17.48,18.44,189047,0
|
daily/us/nyse etfs/2/wtre.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/xbi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/xide.us.txt
ADDED
|
@@ -0,0 +1,531 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
XIDE.US,D,20231219,000000,30.13,30.13,30.0961,30.0961,4029,0
|
| 3 |
+
XIDE.US,D,20231220,000000,30.102,30.14,29.9994,30.0432,17070,0
|
| 4 |
+
XIDE.US,D,20231221,000000,30.065,30.16,30.02,30.0809,69123,0
|
| 5 |
+
XIDE.US,D,20231222,000000,30.15,30.2285,30.08,30.08,15726,0
|
| 6 |
+
XIDE.US,D,20231226,000000,30.07,30.16,30.07,30.15,10165,0
|
| 7 |
+
XIDE.US,D,20231227,000000,30.15,30.6601,30.14,30.19,43210,0
|
| 8 |
+
XIDE.US,D,20231228,000000,30.21,30.22,30.1528,30.1837,13197,0
|
| 9 |
+
XIDE.US,D,20231229,000000,30.18,30.18,30.12,30.18,5434,0
|
| 10 |
+
XIDE.US,D,20240102,000000,30.19,30.19,30.07,30.1201,72551,0
|
| 11 |
+
XIDE.US,D,20240103,000000,30.093,30.13,30.04,30.09,33879,0
|
| 12 |
+
XIDE.US,D,20240104,000000,30.1,30.1387,30.05,30.0703,15044,0
|
| 13 |
+
XIDE.US,D,20240105,000000,30.15,30.1887,30.06,30.1199,17161,0
|
| 14 |
+
XIDE.US,D,20240108,000000,30.17,30.22,30.1585,30.22,11110,0
|
| 15 |
+
XIDE.US,D,20240109,000000,30.2,30.24,30.17,30.2157,4244,0
|
| 16 |
+
XIDE.US,D,20240110,000000,30.27,30.29,30.2374,30.2505,6309,0
|
| 17 |
+
XIDE.US,D,20240111,000000,30.31,30.33,30.222,30.3,5672,0
|
| 18 |
+
XIDE.US,D,20240112,000000,30.38,30.38,30.3163,30.3299,6755,0
|
| 19 |
+
XIDE.US,D,20240116,000000,30.26,30.3384,30.24,30.2702,14328,0
|
| 20 |
+
XIDE.US,D,20240117,000000,30.24,30.25,30.21,30.25,9815,0
|
| 21 |
+
XIDE.US,D,20240118,000000,30.29,30.32,30.22,30.2932,12699,0
|
| 22 |
+
XIDE.US,D,20240119,000000,30.3082,30.3891,30.3082,30.3595,8162,0
|
| 23 |
+
XIDE.US,D,20240122,000000,30.38,30.4,30.3655,30.38,94331,0
|
| 24 |
+
XIDE.US,D,20240123,000000,30.41,30.46,30.385,30.4025,7985,0
|
| 25 |
+
XIDE.US,D,20240124,000000,30.47,30.47,30.4108,30.4108,1201,0
|
| 26 |
+
XIDE.US,D,20240125,000000,30.4087,30.4699,30.3812,30.45,81749,0
|
| 27 |
+
XIDE.US,D,20240126,000000,30.445,30.46,30.4352,30.4352,4280,0
|
| 28 |
+
XIDE.US,D,20240129,000000,30.4286,30.48,30.4,30.48,4338,0
|
| 29 |
+
XIDE.US,D,20240130,000000,30.48,30.49,30.45,30.48,11594,0
|
| 30 |
+
XIDE.US,D,20240131,000000,30.47,30.47,30.3972,30.406,13320,0
|
| 31 |
+
XIDE.US,D,20240201,000000,30.9,30.9,30.277,30.2902,14223,0
|
| 32 |
+
XIDE.US,D,20240202,000000,30.31,30.3481,30.26,30.33,13934,0
|
| 33 |
+
XIDE.US,D,20240205,000000,30.3528,30.3528,30.28,30.3061,14702,0
|
| 34 |
+
XIDE.US,D,20240206,000000,30.37,30.38,30.3014,30.35,74234,0
|
| 35 |
+
XIDE.US,D,20240207,000000,30.38,30.4,30.32,30.3611,16492,0
|
| 36 |
+
XIDE.US,D,20240208,000000,30.39,30.3983,30.32,30.3602,88942,0
|
| 37 |
+
XIDE.US,D,20240209,000000,30.43,30.43,30.33,30.39,15939,0
|
| 38 |
+
XIDE.US,D,20240212,000000,30.42,30.42,30.3711,30.3711,15313,0
|
| 39 |
+
XIDE.US,D,20240213,000000,30.295,30.33,30.2388,30.268,8981,0
|
| 40 |
+
XIDE.US,D,20240214,000000,30.35,30.36,30.29,30.3413,4030,0
|
| 41 |
+
XIDE.US,D,20240215,000000,30.37,30.38,30.35,30.3699,2666,0
|
| 42 |
+
XIDE.US,D,20240216,000000,30.3213,30.4,30.3213,30.3601,1774,0
|
| 43 |
+
XIDE.US,D,20240220,000000,30.345,30.37,30.3331,30.37,30700,0
|
| 44 |
+
XIDE.US,D,20240221,000000,30.41,30.41,30.33,30.36,17950,0
|
| 45 |
+
XIDE.US,D,20240222,000000,30.44,30.44,30.4137,30.4248,1448,0
|
| 46 |
+
XIDE.US,D,20240223,000000,30.4319,30.44,30.4319,30.4394,591,0
|
| 47 |
+
XIDE.US,D,20240226,000000,30.46,30.4799,30.4398,30.4398,3950,0
|
| 48 |
+
XIDE.US,D,20240227,000000,30.4844,30.4844,30.4107,30.46,940,0
|
| 49 |
+
XIDE.US,D,20240228,000000,30.445,30.4799,30.442,30.45,3069,0
|
| 50 |
+
XIDE.US,D,20240229,000000,30.49,30.5,30.43,30.4798,7267,0
|
| 51 |
+
XIDE.US,D,20240301,000000,30.35,30.35,30.3,30.3408,5641,0
|
| 52 |
+
XIDE.US,D,20240304,000000,30.3351,30.3799,30.29,30.339,9669,0
|
| 53 |
+
XIDE.US,D,20240305,000000,30.33,30.3494,30.2701,30.3006,4443,0
|
| 54 |
+
XIDE.US,D,20240306,000000,30.3721,30.3721,30.315,30.3208,2884,0
|
| 55 |
+
XIDE.US,D,20240307,000000,30.33,30.3516,30.33,30.3516,2128,0
|
| 56 |
+
XIDE.US,D,20240308,000000,30.38,30.38,30.3247,30.34,4107,0
|
| 57 |
+
XIDE.US,D,20240311,000000,30.333,30.3351,30.333,30.3351,4397,0
|
| 58 |
+
XIDE.US,D,20240312,000000,30.32,30.38,30.32,30.3753,3684,0
|
| 59 |
+
XIDE.US,D,20240313,000000,30.37,30.4099,30.36,30.36,473,0
|
| 60 |
+
XIDE.US,D,20240314,000000,30.32,30.3502,30.32,30.3502,440,0
|
| 61 |
+
XIDE.US,D,20240315,000000,30.3265,30.3402,30.3265,30.3402,206,0
|
| 62 |
+
XIDE.US,D,20240318,000000,30.3726,30.39,30.3401,30.3602,2391,0
|
| 63 |
+
XIDE.US,D,20240319,000000,30.39,30.4,30.3383,30.3902,4474,0
|
| 64 |
+
XIDE.US,D,20240320,000000,30.44,30.45,30.42,30.45,1452,0
|
| 65 |
+
XIDE.US,D,20240321,000000,30.4624,30.4624,30.4117,30.4402,1410,0
|
| 66 |
+
XIDE.US,D,20240322,000000,30.45,30.49,30.41,30.4503,5496,0
|
| 67 |
+
XIDE.US,D,20240325,000000,30.4212,30.47,30.41,30.45,1899,0
|
| 68 |
+
XIDE.US,D,20240326,000000,30.4546,30.48,30.4501,30.4501,626,0
|
| 69 |
+
XIDE.US,D,20240327,000000,30.42,30.4703,30.42,30.4703,3656,0
|
| 70 |
+
XIDE.US,D,20240328,000000,30.4751,30.4751,30.4751,30.4751,19,0
|
| 71 |
+
XIDE.US,D,20240401,000000,30.315,30.41,30.26,30.3002,6666,0
|
| 72 |
+
XIDE.US,D,20240402,000000,30.29,30.29,30.2214,30.28,5015,0
|
| 73 |
+
XIDE.US,D,20240403,000000,30.25,30.31,30.24,30.2804,25545,0
|
| 74 |
+
XIDE.US,D,20240404,000000,30.2976,30.3,30.21,30.2502,17589,0
|
| 75 |
+
XIDE.US,D,20240405,000000,30.28,30.28,30.23,30.2705,17474,0
|
| 76 |
+
XIDE.US,D,20240408,000000,30.2605,30.2895,30.24,30.2895,11081,0
|
| 77 |
+
XIDE.US,D,20240409,000000,30.28,30.2822,30.25,30.2822,13595,0
|
| 78 |
+
XIDE.US,D,20240410,000000,30.2,30.2355,30.18,30.2355,28259,0
|
| 79 |
+
XIDE.US,D,20240411,000000,30.25,30.2781,30.24,30.2655,25614,0
|
| 80 |
+
XIDE.US,D,20240412,000000,30.2345,30.26,30.17,30.2154,16353,0
|
| 81 |
+
XIDE.US,D,20240415,000000,30.2,30.21,30.1511,30.1753,22652,0
|
| 82 |
+
XIDE.US,D,20240416,000000,30.17,30.1944,30.155,30.1944,29136,0
|
| 83 |
+
XIDE.US,D,20240417,000000,30.17,30.2324,30.1414,30.1901,11331,0
|
| 84 |
+
XIDE.US,D,20240418,000000,30.18,30.22,30.16,30.1855,3358,0
|
| 85 |
+
XIDE.US,D,20240419,000000,30.161,30.1943,30.13,30.13,22228,0
|
| 86 |
+
XIDE.US,D,20240422,000000,30.27,30.27,30.22,30.2553,26584,0
|
| 87 |
+
XIDE.US,D,20240423,000000,30.3137,30.3154,30.2601,30.3154,6717,0
|
| 88 |
+
XIDE.US,D,20240424,000000,30.32,30.32,30.27,30.3148,3102,0
|
| 89 |
+
XIDE.US,D,20240425,000000,30.24,30.31,30.23,30.3049,16127,0
|
| 90 |
+
XIDE.US,D,20240426,000000,30.357,30.37,30.3101,30.3501,12810,0
|
| 91 |
+
XIDE.US,D,20240429,000000,30.32,30.4,30.32,30.3705,2095,0
|
| 92 |
+
XIDE.US,D,20240430,000000,30.39,30.39,30.33,30.3352,2232,0
|
| 93 |
+
XIDE.US,D,20240501,000000,30.16,30.18,30.13,30.1701,2774,0
|
| 94 |
+
XIDE.US,D,20240502,000000,30.13,30.23,30.13,30.2001,11132,0
|
| 95 |
+
XIDE.US,D,20240503,000000,30.3025,30.3025,30.22,30.2602,2539,0
|
| 96 |
+
XIDE.US,D,20240506,000000,30.2909,30.31,30.2901,30.2901,1529,0
|
| 97 |
+
XIDE.US,D,20240507,000000,30.26,30.2951,30.26,30.2951,4853,0
|
| 98 |
+
XIDE.US,D,20240508,000000,30.2602,30.3002,30.2602,30.3002,804,0
|
| 99 |
+
XIDE.US,D,20240509,000000,30.32,30.33,30.2714,30.3246,1506,0
|
| 100 |
+
XIDE.US,D,20240510,000000,30.36,30.36,30.3084,30.3352,4520,0
|
| 101 |
+
XIDE.US,D,20240513,000000,30.3459,30.3459,30.3459,30.3459,1,0
|
| 102 |
+
XIDE.US,D,20240514,000000,30.37,30.37,30.3,30.3553,5193,0
|
| 103 |
+
XIDE.US,D,20240515,000000,30.39,30.3903,30.3854,30.3854,1505,0
|
| 104 |
+
XIDE.US,D,20240516,000000,30.38,30.39,30.38,30.3804,525,0
|
| 105 |
+
XIDE.US,D,20240517,000000,30.45,30.45,30.36,30.401,4806,0
|
| 106 |
+
XIDE.US,D,20240520,000000,30.4252,30.43,30.38,30.4105,2655,0
|
| 107 |
+
XIDE.US,D,20240521,000000,30.42,30.43,30.4104,30.4104,292,0
|
| 108 |
+
XIDE.US,D,20240522,000000,30.4055,30.4055,30.4055,30.4055,124,0
|
| 109 |
+
XIDE.US,D,20240523,000000,30.41,30.41,30.39,30.3955,10348,0
|
| 110 |
+
XIDE.US,D,20240524,000000,30.38,30.4599,30.38,30.4149,4073,0
|
| 111 |
+
XIDE.US,D,20240528,000000,30.39,30.4099,30.361,30.4099,4188,0
|
| 112 |
+
XIDE.US,D,20240529,000000,30.38,30.44,30.37,30.3999,10093,0
|
| 113 |
+
XIDE.US,D,20240530,000000,30.4001,30.4001,30.4001,30.4001,147,0
|
| 114 |
+
XIDE.US,D,20240531,000000,30.45,30.45,30.436,30.436,2261,0
|
| 115 |
+
XIDE.US,D,20240603,000000,30.28,30.3,30.2676,30.2752,2305,0
|
| 116 |
+
XIDE.US,D,20240604,000000,30.2994,30.32,30.2848,30.2848,994,0
|
| 117 |
+
XIDE.US,D,20240605,000000,30.3,30.3052,30.26,30.3052,2786,0
|
| 118 |
+
XIDE.US,D,20240606,000000,30.315,30.315,30.3143,30.3143,313,0
|
| 119 |
+
XIDE.US,D,20240607,000000,30.315,30.36,30.28,30.3201,2677,0
|
| 120 |
+
XIDE.US,D,20240610,000000,30.34,30.34,30.3151,30.3151,645,0
|
| 121 |
+
XIDE.US,D,20240611,000000,30.335,30.335,30.32,30.3267,856,0
|
| 122 |
+
XIDE.US,D,20240612,000000,30.36,30.4088,30.3497,30.3497,7714,0
|
| 123 |
+
XIDE.US,D,20240613,000000,30.39,30.39,30.35,30.3606,4591,0
|
| 124 |
+
XIDE.US,D,20240614,000000,30.43,30.43,30.32,30.3554,14218,0
|
| 125 |
+
XIDE.US,D,20240617,000000,30.382,30.3995,30.36,30.3602,4398,0
|
| 126 |
+
XIDE.US,D,20240618,000000,30.41,30.42,30.37,30.42,5021,0
|
| 127 |
+
XIDE.US,D,20240620,000000,30.34,30.411,30.33,30.3648,11518,0
|
| 128 |
+
XIDE.US,D,20240621,000000,30.365,30.4193,30.365,30.38,4084,0
|
| 129 |
+
XIDE.US,D,20240624,000000,30.4215,30.4215,30.3493,30.3862,5932,0
|
| 130 |
+
XIDE.US,D,20240625,000000,30.3991,30.3991,30.3965,30.3965,251,0
|
| 131 |
+
XIDE.US,D,20240626,000000,30.42,30.44,30.42,30.44,1371,0
|
| 132 |
+
XIDE.US,D,20240627,000000,30.37,30.43,30.37,30.4098,732,0
|
| 133 |
+
XIDE.US,D,20240628,000000,30.4,30.46,30.3909,30.4298,2552,0
|
| 134 |
+
XIDE.US,D,20240701,000000,29.88,30.29,29.88,30.27,3151,0
|
| 135 |
+
XIDE.US,D,20240702,000000,30.2929,30.4,30.2481,30.2848,3012,0
|
| 136 |
+
XIDE.US,D,20240703,000000,30.329,30.34,30.295,30.34,2004,0
|
| 137 |
+
XIDE.US,D,20240705,000000,30.3149,30.3149,30.3149,30.3149,1,0
|
| 138 |
+
XIDE.US,D,20240708,000000,30.33,30.33,30.28,30.3199,831,0
|
| 139 |
+
XIDE.US,D,20240709,000000,30.325,30.325,30.29,30.322,1299,0
|
| 140 |
+
XIDE.US,D,20240710,000000,30.3259,30.3369,30.3259,30.3369,286,0
|
| 141 |
+
XIDE.US,D,20240711,000000,30.3367,30.37,30.33,30.3349,2073,0
|
| 142 |
+
XIDE.US,D,20240712,000000,30.37,30.39,30.33,30.3527,1994,0
|
| 143 |
+
XIDE.US,D,20240715,000000,30.4,30.4,30.3485,30.3485,1782,0
|
| 144 |
+
XIDE.US,D,20240716,000000,30.41,30.41,30.3649,30.3649,9461,0
|
| 145 |
+
XIDE.US,D,20240717,000000,30.4,30.4,30.3502,30.3502,178,0
|
| 146 |
+
XIDE.US,D,20240718,000000,30.34,30.38,30.34,30.38,598,0
|
| 147 |
+
XIDE.US,D,20240719,000000,30.32,30.395,30.3162,30.345,4856,0
|
| 148 |
+
XIDE.US,D,20240722,000000,30.399,30.41,30.3209,30.41,6549,0
|
| 149 |
+
XIDE.US,D,20240723,000000,30.41,30.4199,30.33,30.3766,9360,0
|
| 150 |
+
XIDE.US,D,20240724,000000,30.3642,30.38,30.3298,30.3298,1178,0
|
| 151 |
+
XIDE.US,D,20240725,000000,30.39,30.3999,30.3349,30.3349,552,0
|
| 152 |
+
XIDE.US,D,20240726,000000,30.41,30.42,30.386,30.386,43905,0
|
| 153 |
+
XIDE.US,D,20240729,000000,30.42,30.43,30.36,30.3902,8245,0
|
| 154 |
+
XIDE.US,D,20240730,000000,30.41,30.41,30.36,30.39,1777,0
|
| 155 |
+
XIDE.US,D,20240731,000000,30.41,30.43,30.41,30.4149,806,0
|
| 156 |
+
XIDE.US,D,20240801,000000,30.2127,30.2127,30.2127,30.2127,99,0
|
| 157 |
+
XIDE.US,D,20240802,000000,30.19,30.19,30.11,30.1448,1982,0
|
| 158 |
+
XIDE.US,D,20240805,000000,29.93,29.99,29.8721,29.8721,458,0
|
| 159 |
+
XIDE.US,D,20240806,000000,30.05,30.1797,30.05,30.0952,1713,0
|
| 160 |
+
XIDE.US,D,20240807,000000,30.12,30.12,30.05,30.0572,9645,0
|
| 161 |
+
XIDE.US,D,20240808,000000,30.1,30.17,30.1,30.1521,3529,0
|
| 162 |
+
XIDE.US,D,20240809,000000,30.21,30.2203,30.2008,30.2203,1292,0
|
| 163 |
+
XIDE.US,D,20240812,000000,30.281,30.2997,30.2304,30.2304,2716,0
|
| 164 |
+
XIDE.US,D,20240813,000000,30.3,30.32,30.2314,30.281,3332,0
|
| 165 |
+
XIDE.US,D,20240814,000000,30.2825,30.2825,30.2825,30.2825,245,0
|
| 166 |
+
XIDE.US,D,20240815,000000,30.315,30.35,30.315,30.3153,606,0
|
| 167 |
+
XIDE.US,D,20240816,000000,30.364,30.3799,30.3305,30.3305,2051,0
|
| 168 |
+
XIDE.US,D,20240819,000000,30.29,30.38,30.29,30.3454,3207,0
|
| 169 |
+
XIDE.US,D,20240820,000000,30.38,30.38,30.3318,30.3399,2733,0
|
| 170 |
+
XIDE.US,D,20240821,000000,30.38,30.38,30.34,30.343,3073,0
|
| 171 |
+
XIDE.US,D,20240822,000000,30.38,30.38,30.3304,30.3304,1424,0
|
| 172 |
+
XIDE.US,D,20240823,000000,30.33,30.3999,30.3101,30.3489,6949,0
|
| 173 |
+
XIDE.US,D,20240826,000000,30.33,30.41,30.33,30.41,3643,0
|
| 174 |
+
XIDE.US,D,20240827,000000,30.3678,30.3864,30.3678,30.3864,1411,0
|
| 175 |
+
XIDE.US,D,20240828,000000,30.3649,30.3784,30.34,30.3784,2260,0
|
| 176 |
+
XIDE.US,D,20240829,000000,30.39,30.39,30.38,30.3872,530,0
|
| 177 |
+
XIDE.US,D,20240830,000000,30.43,30.43,30.4152,30.4152,263,0
|
| 178 |
+
XIDE.US,D,20240903,000000,30.22,30.25,30.2002,30.2111,3593,0
|
| 179 |
+
XIDE.US,D,20240904,000000,30.23,30.23,30.1782,30.1952,1617,0
|
| 180 |
+
XIDE.US,D,20240905,000000,30.22,30.23,30.19,30.215,1946,0
|
| 181 |
+
XIDE.US,D,20240906,000000,30.21,30.2475,30.16,30.2002,1792,0
|
| 182 |
+
XIDE.US,D,20240909,000000,30.24,30.2449,30.24,30.2449,183,0
|
| 183 |
+
XIDE.US,D,20240910,000000,30.2686,30.29,30.2101,30.2599,2234,0
|
| 184 |
+
XIDE.US,D,20240911,000000,30.3199,30.3199,30.2752,30.2752,268,0
|
| 185 |
+
XIDE.US,D,20240912,000000,30.26,30.29,30.2401,30.29,2270,0
|
| 186 |
+
XIDE.US,D,20240913,000000,30.3099,30.3099,30.3099,30.3099,18,0
|
| 187 |
+
XIDE.US,D,20240916,000000,30.31,30.31,30.31,30.31,100,0
|
| 188 |
+
XIDE.US,D,20240917,000000,30.3337,30.3337,30.31,30.31,1392,0
|
| 189 |
+
XIDE.US,D,20240918,000000,30.3171,30.3171,30.3171,30.3171,15,0
|
| 190 |
+
XIDE.US,D,20240919,000000,30.36,30.37,30.3,30.34,2652,0
|
| 191 |
+
XIDE.US,D,20240920,000000,30.36,30.4,30.3542,30.3542,1574,0
|
| 192 |
+
XIDE.US,D,20240923,000000,30.3627,30.3627,30.3627,30.3627,169,0
|
| 193 |
+
XIDE.US,D,20240924,000000,30.36,30.3702,30.36,30.3702,261,0
|
| 194 |
+
XIDE.US,D,20240925,000000,30.3965,30.41,30.375,30.3798,2172,0
|
| 195 |
+
XIDE.US,D,20240926,000000,30.35,30.42,30.35,30.3849,805,0
|
| 196 |
+
XIDE.US,D,20240927,000000,30.4387,30.4387,30.36,30.385,1158,0
|
| 197 |
+
XIDE.US,D,20240930,000000,30.39,30.395,30.39,30.395,237,0
|
| 198 |
+
XIDE.US,D,20241001,000000,30.2159,30.2159,30.2159,30.2159,396,0
|
| 199 |
+
XIDE.US,D,20241002,000000,30.24,30.25,30.18,30.2199,1337,0
|
| 200 |
+
XIDE.US,D,20241003,000000,30.1787,30.226,30.17,30.2101,2079,0
|
| 201 |
+
XIDE.US,D,20241004,000000,30.2,30.2349,30.2,30.2349,1586,0
|
| 202 |
+
XIDE.US,D,20241007,000000,30.2242,30.2242,30.2149,30.2149,156,0
|
| 203 |
+
XIDE.US,D,20241008,000000,30.225,30.25,30.19,30.2301,1012,0
|
| 204 |
+
XIDE.US,D,20241009,000000,30.22,30.2449,30.21,30.2449,3090,0
|
| 205 |
+
XIDE.US,D,20241010,000000,30.24,30.27,30.24,30.2401,985,0
|
| 206 |
+
XIDE.US,D,20241011,000000,30.26,30.29,30.26,30.2602,1153,0
|
| 207 |
+
XIDE.US,D,20241014,000000,30.28,30.28,30.2704,30.2704,745,0
|
| 208 |
+
XIDE.US,D,20241015,000000,30.2776,30.2776,30.2702,30.2702,286,0
|
| 209 |
+
XIDE.US,D,20241016,000000,30.27,30.2801,30.24,30.2801,1165,0
|
| 210 |
+
XIDE.US,D,20241017,000000,30.2972,30.2972,30.28,30.2899,4841,0
|
| 211 |
+
XIDE.US,D,20241018,000000,30.22,30.31,30.22,30.308,654,0
|
| 212 |
+
XIDE.US,D,20241021,000000,30.34,30.34,30.28,30.3102,1372,0
|
| 213 |
+
XIDE.US,D,20241022,000000,30.3071,30.3201,30.28,30.3201,781,0
|
| 214 |
+
XIDE.US,D,20241023,000000,30.36,30.36,30.27,30.315,572,0
|
| 215 |
+
XIDE.US,D,20241024,000000,30.23,30.32,30.23,30.32,1100,0
|
| 216 |
+
XIDE.US,D,20241025,000000,30.3062,30.35,30.3062,30.3301,1606,0
|
| 217 |
+
XIDE.US,D,20241028,000000,30.3,30.3401,30.3,30.3401,10321,0
|
| 218 |
+
XIDE.US,D,20241029,000000,30.31,30.3416,30.31,30.3416,1577,0
|
| 219 |
+
XIDE.US,D,20241030,000000,30.33,30.3407,30.31,30.3407,4532,0
|
| 220 |
+
XIDE.US,D,20241031,000000,30.3,30.3301,30.3,30.3301,2479,0
|
| 221 |
+
XIDE.US,D,20241101,000000,30.2,30.2,30.157,30.157,978,0
|
| 222 |
+
XIDE.US,D,20241104,000000,30.22,30.22,30.15,30.1902,1434,0
|
| 223 |
+
XIDE.US,D,20241105,000000,30.2011,30.2015,30.2011,30.2015,209,0
|
| 224 |
+
XIDE.US,D,20241106,000000,30.23,30.23,30.19,30.23,834,0
|
| 225 |
+
XIDE.US,D,20241107,000000,30.23,30.2352,30.23,30.2352,469,0
|
| 226 |
+
XIDE.US,D,20241108,000000,30.2457,30.2502,30.2457,30.2502,508,0
|
| 227 |
+
XIDE.US,D,20241111,000000,30.22,30.2548,30.22,30.2548,418,0
|
| 228 |
+
XIDE.US,D,20241112,000000,30.22,30.2599,30.22,30.2599,255,0
|
| 229 |
+
XIDE.US,D,20241113,000000,30.29,30.29,30.23,30.2601,1246,0
|
| 230 |
+
XIDE.US,D,20241114,000000,30.23,30.2651,30.23,30.2651,1318,0
|
| 231 |
+
XIDE.US,D,20241115,000000,30.24,30.2701,30.24,30.2701,403,0
|
| 232 |
+
XIDE.US,D,20241119,000000,30.251,30.2848,30.251,30.2848,438,0
|
| 233 |
+
XIDE.US,D,20241120,000000,30.251,30.2832,30.24,30.2751,1005,0
|
| 234 |
+
XIDE.US,D,20241121,000000,30.2783,30.29,30.24,30.2801,1507,0
|
| 235 |
+
XIDE.US,D,20241122,000000,30.29,30.2927,30.29,30.2927,302,0
|
| 236 |
+
XIDE.US,D,20241125,000000,30.2866,30.3,30.2615,30.3,3616,0
|
| 237 |
+
XIDE.US,D,20241126,000000,30.27,30.3098,30.27,30.3098,741,0
|
| 238 |
+
XIDE.US,D,20241127,000000,30.3,30.3102,30.3,30.3102,589,0
|
| 239 |
+
XIDE.US,D,20241129,000000,30.29,30.33,30.29,30.33,300,0
|
| 240 |
+
XIDE.US,D,20241202,000000,30.199,30.199,30.16,30.161,650,0
|
| 241 |
+
XIDE.US,D,20241203,000000,30.17,30.19,30.16,30.1685,1085,0
|
| 242 |
+
XIDE.US,D,20241204,000000,30.1666,30.1693,30.131,30.1693,4106,0
|
| 243 |
+
XIDE.US,D,20241205,000000,30.1937,30.1937,30.13,30.1694,11450,0
|
| 244 |
+
XIDE.US,D,20241206,000000,30.18,30.1815,30.1748,30.1815,1848,0
|
| 245 |
+
XIDE.US,D,20241209,000000,30.1947,30.1947,30.16,30.1899,1532,0
|
| 246 |
+
XIDE.US,D,20241210,000000,30.19,30.22,30.16,30.21,4023,0
|
| 247 |
+
XIDE.US,D,20241211,000000,30.17,30.1952,30.16,30.1952,5181,0
|
| 248 |
+
XIDE.US,D,20241212,000000,30.22,30.22,30.16,30.2,5620,0
|
| 249 |
+
XIDE.US,D,20241213,000000,30.18,30.2102,30.18,30.2102,715,0
|
| 250 |
+
XIDE.US,D,20241216,000000,30.19,30.2016,30.19,30.2016,295,0
|
| 251 |
+
XIDE.US,D,20241217,000000,30.2399,30.2399,30.2052,30.2052,874,0
|
| 252 |
+
XIDE.US,D,20241218,000000,30.23,30.24,30.18,30.2055,1402,0
|
| 253 |
+
XIDE.US,D,20241219,000000,30.2362,30.2362,30.2125,30.2125,1107,0
|
| 254 |
+
XIDE.US,D,20241220,000000,30.08,30.08,30.06,30.06,4189,0
|
| 255 |
+
XIDE.US,D,20241223,000000,30.052,30.12,30.025,30.1102,41353,0
|
| 256 |
+
XIDE.US,D,20241224,000000,30.18,30.1839,30.165,30.1823,17382,0
|
| 257 |
+
XIDE.US,D,20241226,000000,30.22,30.2499,30.1805,30.2111,7503,0
|
| 258 |
+
XIDE.US,D,20241227,000000,30.13,30.18,30.11,30.17,14948,0
|
| 259 |
+
XIDE.US,D,20241230,000000,30.0835,30.19,30.06,30.12,10004,0
|
| 260 |
+
XIDE.US,D,20241231,000000,30.19,30.1999,30.1136,30.1148,12498,0
|
| 261 |
+
XIDE.US,D,20250102,000000,30.1699,30.18,30.05,30.1061,4398,0
|
| 262 |
+
XIDE.US,D,20250103,000000,30.2299,30.2299,30.1956,30.1956,970,0
|
| 263 |
+
XIDE.US,D,20250106,000000,30.29,30.3,30.1701,30.2152,6011,0
|
| 264 |
+
XIDE.US,D,20250107,000000,30.19,30.19,30.1899,30.1899,2597,0
|
| 265 |
+
XIDE.US,D,20250108,000000,30.16,30.19,30.1101,30.1652,4649,0
|
| 266 |
+
XIDE.US,D,20250110,000000,30.0001,30.13,30.0001,30.0605,24440,0
|
| 267 |
+
XIDE.US,D,20250113,000000,30.1,30.108,30.1,30.108,114,0
|
| 268 |
+
XIDE.US,D,20250114,000000,30.17,30.19,30.0601,30.16,41403,0
|
| 269 |
+
XIDE.US,D,20250115,000000,30.29,30.3099,30.2481,30.2773,5187,0
|
| 270 |
+
XIDE.US,D,20250116,000000,30.2763,30.285,30.2763,30.2848,1197,0
|
| 271 |
+
XIDE.US,D,20250117,000000,30.3899,30.3899,30.2801,30.3223,11966,0
|
| 272 |
+
XIDE.US,D,20250121,000000,30.39,30.4118,30.32,30.385,9121,0
|
| 273 |
+
XIDE.US,D,20250122,000000,30.42,30.4269,30.37,30.4269,4946,0
|
| 274 |
+
XIDE.US,D,20250123,000000,30.43,30.4597,30.36,30.4239,21341,0
|
| 275 |
+
XIDE.US,D,20250124,000000,30.4355,30.46,30.4216,30.437,2192,0
|
| 276 |
+
XIDE.US,D,20250127,000000,30.37,30.37,30.31,30.3593,2337,0
|
| 277 |
+
XIDE.US,D,20250128,000000,30.4,30.47,30.4,30.4317,6624,0
|
| 278 |
+
XIDE.US,D,20250129,000000,30.4,30.4599,30.38,30.4261,5067,0
|
| 279 |
+
XIDE.US,D,20250130,000000,30.47,30.48,30.39,30.4362,1017,0
|
| 280 |
+
XIDE.US,D,20250131,000000,30.49,30.5,30.41,30.43,8587,0
|
| 281 |
+
XIDE.US,D,20250203,000000,30.24,30.26,30.18,30.24,14611,0
|
| 282 |
+
XIDE.US,D,20250204,000000,30.235,30.29,30.22,30.2627,14418,0
|
| 283 |
+
XIDE.US,D,20250205,000000,30.22,30.32,30.22,30.3034,2340,0
|
| 284 |
+
XIDE.US,D,20250206,000000,30.26,30.3399,30.26,30.3162,1051,0
|
| 285 |
+
XIDE.US,D,20250207,000000,30.33,30.35,30.25,30.2763,13250,0
|
| 286 |
+
XIDE.US,D,20250210,000000,30.295,30.3049,30.26,30.3049,3534,0
|
| 287 |
+
XIDE.US,D,20250211,000000,30.26,30.33,30.26,30.2959,8922,0
|
| 288 |
+
XIDE.US,D,20250212,000000,30.2624,30.2999,30.23,30.2568,9059,0
|
| 289 |
+
XIDE.US,D,20250213,000000,30.28,30.3184,30.28,30.3184,2205,0
|
| 290 |
+
XIDE.US,D,20250214,000000,30.32,30.33,30.32,30.32,2297,0
|
| 291 |
+
XIDE.US,D,20250218,000000,30.32,30.3684,30.32,30.3684,4790,0
|
| 292 |
+
XIDE.US,D,20250219,000000,30.32,30.41,30.32,30.3846,1329,0
|
| 293 |
+
XIDE.US,D,20250220,000000,30.31,30.375,30.3,30.375,6299,0
|
| 294 |
+
XIDE.US,D,20250221,000000,30.31,30.32,30.28,30.28,2478,0
|
| 295 |
+
XIDE.US,D,20250224,000000,30.24,30.24,30.24,30.24,288,0
|
| 296 |
+
XIDE.US,D,20250225,000000,30.2714,30.3186,30.221,30.265,14664,0
|
| 297 |
+
XIDE.US,D,20250226,000000,30.27,30.3599,30.22,30.2748,3567,0
|
| 298 |
+
XIDE.US,D,20250227,000000,30.21,30.26,30.1752,30.1752,1215,0
|
| 299 |
+
XIDE.US,D,20250228,000000,30.15,30.2887,30.15,30.2887,2787,0
|
| 300 |
+
XIDE.US,D,20250303,000000,30.1,30.125,29.94,29.9813,6454,0
|
| 301 |
+
XIDE.US,D,20250304,000000,29.9,30,29.85,29.9421,6535,0
|
| 302 |
+
XIDE.US,D,20250305,000000,29.95,30.0246,29.92,30.0246,10016,0
|
| 303 |
+
XIDE.US,D,20250306,000000,29.94,29.94,29.874,29.874,1800,0
|
| 304 |
+
XIDE.US,D,20250307,000000,29.7812,29.9517,29.7812,29.9517,569,0
|
| 305 |
+
XIDE.US,D,20250310,000000,30.76,30.76,29.69,29.7131,1207,0
|
| 306 |
+
XIDE.US,D,20250311,000000,29.73,29.73,29.6194,29.6666,3111,0
|
| 307 |
+
XIDE.US,D,20250312,000000,29.65,29.8,29.6423,29.7561,2959,0
|
| 308 |
+
XIDE.US,D,20250313,000000,29.65,29.679,29.62,29.6248,1731,0
|
| 309 |
+
XIDE.US,D,20250314,000000,29.81,29.889,29.7909,29.8611,3205,0
|
| 310 |
+
XIDE.US,D,20250317,000000,29.93,30,29.9175,29.9605,1063,0
|
| 311 |
+
XIDE.US,D,20250318,000000,29.84,29.8467,29.81,29.8467,1116,0
|
| 312 |
+
XIDE.US,D,20250319,000000,29.93,30.03,29.8966,29.9847,4468,0
|
| 313 |
+
XIDE.US,D,20250320,000000,29.99,29.99,29.867,29.867,4781,0
|
| 314 |
+
XIDE.US,D,20250321,000000,29.92,29.9881,29.83,29.9881,3326,0
|
| 315 |
+
XIDE.US,D,20250324,000000,30.08,30.15,30.08,30.1474,3636,0
|
| 316 |
+
XIDE.US,D,20250325,000000,30.11,30.1899,30.09,30.1499,9719,0
|
| 317 |
+
XIDE.US,D,20250326,000000,30.09,30.09,30.0201,30.0201,2562,0
|
| 318 |
+
XIDE.US,D,20250327,000000,30.03,30.0722,30.03,30.0722,239,0
|
| 319 |
+
XIDE.US,D,20250328,000000,29.93,29.9361,29.84,29.8814,1661,0
|
| 320 |
+
XIDE.US,D,20250331,000000,29.8,29.9198,29.8,29.9198,494,0
|
| 321 |
+
XIDE.US,D,20250401,000000,29.71,29.7905,29.7099,29.7905,5483,0
|
| 322 |
+
XIDE.US,D,20250402,000000,29.7454,29.8609,29.7454,29.8609,1475,0
|
| 323 |
+
XIDE.US,D,20250403,000000,29.4799,29.51,29.32,29.325,10325,0
|
| 324 |
+
XIDE.US,D,20250404,000000,28.88,28.88,28.421,28.4971,4107,0
|
| 325 |
+
XIDE.US,D,20250407,000000,28.22,28.371,28.22,28.371,2874,0
|
| 326 |
+
XIDE.US,D,20250408,000000,28.9595,29.0299,27.98,28.0693,81338,0
|
| 327 |
+
XIDE.US,D,20250409,000000,28.2,29.3431,28.2,29.3431,3814,0
|
| 328 |
+
XIDE.US,D,20250410,000000,28.971,28.971,28.52,28.7643,11805,0
|
| 329 |
+
XIDE.US,D,20250411,000000,28.785,29.0272,28.655,29.0272,42023,0
|
| 330 |
+
XIDE.US,D,20250414,000000,29.16,29.3193,29.16,29.2606,3467,0
|
| 331 |
+
XIDE.US,D,20250415,000000,29.2483,29.29,29.24,29.2428,4915,0
|
| 332 |
+
XIDE.US,D,20250416,000000,29.01,29.01,28.89,28.9524,1611,0
|
| 333 |
+
XIDE.US,D,20250417,000000,29.03,29.11,29.029,29.029,2502,0
|
| 334 |
+
XIDE.US,D,20250421,000000,28.6299,28.7164,28.6299,28.7164,334,0
|
| 335 |
+
XIDE.US,D,20250422,000000,28.88,29.1073,28.88,29.0448,20918,0
|
| 336 |
+
XIDE.US,D,20250423,000000,29.43,29.44,29.1641,29.2493,3917,0
|
| 337 |
+
XIDE.US,D,20250424,000000,29.395,29.483,29.21,29.483,3278,0
|
| 338 |
+
XIDE.US,D,20250425,000000,29.6,29.61,29.58,29.58,2372,0
|
| 339 |
+
XIDE.US,D,20250428,000000,29.57,29.609,29.55,29.609,1570,0
|
| 340 |
+
XIDE.US,D,20250429,000000,29.56,29.65,29.56,29.63,4571,0
|
| 341 |
+
XIDE.US,D,20250430,000000,29.55,29.6124,29.45,29.6124,1658,0
|
| 342 |
+
XIDE.US,D,20250501,000000,29.5439,29.6199,29.52,29.5316,3419,0
|
| 343 |
+
XIDE.US,D,20250502,000000,29.58,29.69,29.58,29.6606,32952,0
|
| 344 |
+
XIDE.US,D,20250505,000000,29.56,29.6599,29.56,29.6152,936,0
|
| 345 |
+
XIDE.US,D,20250506,000000,29.6,29.61,29.5,29.5488,3721,0
|
| 346 |
+
XIDE.US,D,20250507,000000,29.54,29.5745,29.52,29.5745,713,0
|
| 347 |
+
XIDE.US,D,20250508,000000,29.7599,29.7599,29.6513,29.6513,6114,0
|
| 348 |
+
XIDE.US,D,20250509,000000,29.67,29.7299,29.64,29.6764,2114,0
|
| 349 |
+
XIDE.US,D,20250512,000000,29.92,29.9899,29.92,29.9758,989,0
|
| 350 |
+
XIDE.US,D,20250513,000000,30.03,30.08,30.0101,30.0454,13009,0
|
| 351 |
+
XIDE.US,D,20250514,000000,30.03,30.08,30.03,30.0448,1627,0
|
| 352 |
+
XIDE.US,D,20250515,000000,30.08,30.08,30.06,30.0691,491,0
|
| 353 |
+
XIDE.US,D,20250516,000000,30.09,30.1399,30.0601,30.1095,7845,0
|
| 354 |
+
XIDE.US,D,20250519,000000,30.0873,30.1079,30.0601,30.1079,32937,0
|
| 355 |
+
XIDE.US,D,20250520,000000,30.0601,30.12,30.05,30.095,1397,0
|
| 356 |
+
XIDE.US,D,20250521,000000,30.1,30.3,29.66,30.3,4108,0
|
| 357 |
+
XIDE.US,D,20250522,000000,30.01,30.02,29.94,29.977,2965,0
|
| 358 |
+
XIDE.US,D,20250523,000000,29.945,29.945,29.9075,29.9075,1113,0
|
| 359 |
+
XIDE.US,D,20250527,000000,30.04,30.11,30.04,30.0881,2995,0
|
| 360 |
+
XIDE.US,D,20250528,000000,30.05,30.11,30.03,30.0652,3315,0
|
| 361 |
+
XIDE.US,D,20250529,000000,30.13,30.13,30.05,30.0929,2459,0
|
| 362 |
+
XIDE.US,D,20250530,000000,30.1399,30.1399,30.0899,30.1286,2515,0
|
| 363 |
+
XIDE.US,D,20250602,000000,29.9992,29.9992,29.96,29.9707,3235,0
|
| 364 |
+
XIDE.US,D,20250603,000000,29.995,30.05,29.995,30.015,2525,0
|
| 365 |
+
XIDE.US,D,20250604,000000,30.07,30.07,30.0247,30.0247,2508,0
|
| 366 |
+
XIDE.US,D,20250605,000000,30.025,30.07,29.97,29.9904,1789,0
|
| 367 |
+
XIDE.US,D,20250606,000000,30.119,30.13,30.075,30.0798,3653,0
|
| 368 |
+
XIDE.US,D,20250609,000000,30.12,30.15,29.75,30.0897,123888,0
|
| 369 |
+
XIDE.US,D,20250610,000000,30.14,30.16,30.08,30.1187,2857,0
|
| 370 |
+
XIDE.US,D,20250611,000000,30.17,30.18,30.1,30.1,3078,0
|
| 371 |
+
XIDE.US,D,20250612,000000,30.13,30.14,30.03,30.125,3688,0
|
| 372 |
+
XIDE.US,D,20250613,000000,30.0668,30.12,30.0258,30.0258,3807,0
|
| 373 |
+
XIDE.US,D,20250616,000000,30.1315,30.1699,30.125,30.1303,1287,0
|
| 374 |
+
XIDE.US,D,20250618,000000,30.12,30.13,30.04,30.09,1659,0
|
| 375 |
+
XIDE.US,D,20250620,000000,30.169,30.169,30.0762,30.0762,2210,0
|
| 376 |
+
XIDE.US,D,20250623,000000,30.111,30.1451,30.11,30.1451,473,0
|
| 377 |
+
XIDE.US,D,20250624,000000,30.2,30.25,30.2,30.24,216,0
|
| 378 |
+
XIDE.US,D,20250625,000000,30.23,30.26,30.23,30.2503,1564,0
|
| 379 |
+
XIDE.US,D,20250626,000000,30.32,30.33,30.295,30.3003,5035,0
|
| 380 |
+
XIDE.US,D,20250627,000000,30.33,30.34,30.27,30.3233,4423,0
|
| 381 |
+
XIDE.US,D,20250630,000000,29.9801,30.3375,29.9801,30.3375,2840,0
|
| 382 |
+
XIDE.US,D,20250701,000000,30.14,30.1677,30.13,30.1677,392,0
|
| 383 |
+
XIDE.US,D,20250702,000000,30.21,30.21,30.1401,30.1903,1675,0
|
| 384 |
+
XIDE.US,D,20250703,000000,29.8701,30.2451,29.8701,30.22,3396,0
|
| 385 |
+
XIDE.US,D,20250707,000000,30.21,30.28,30.15,30.19,6414,0
|
| 386 |
+
XIDE.US,D,20250708,000000,30.251,30.26,30.18,30.21,4963,0
|
| 387 |
+
XIDE.US,D,20250709,000000,30.26,30.28,30.235,30.245,4177,0
|
| 388 |
+
XIDE.US,D,20250710,000000,30.27,30.3,30.2597,30.2597,14159,0
|
| 389 |
+
XIDE.US,D,20250711,000000,30.27,30.2999,30.25,30.2562,4589,0
|
| 390 |
+
XIDE.US,D,20250714,000000,30.26,30.2899,30.2504,30.2504,3405,0
|
| 391 |
+
XIDE.US,D,20250715,000000,30.28,30.28,30.2001,30.2001,1775,0
|
| 392 |
+
XIDE.US,D,20250716,000000,30.2412,30.25,30.22,30.2461,2829,0
|
| 393 |
+
XIDE.US,D,20250717,000000,30.2999,30.2999,30.23,30.2704,4023,0
|
| 394 |
+
XIDE.US,D,20250718,000000,30.32,30.32,30.2805,30.2805,2215,0
|
| 395 |
+
XIDE.US,D,20250721,000000,30.32,30.33,30.3052,30.3055,822,0
|
| 396 |
+
XIDE.US,D,20250722,000000,30.271,30.3055,30.271,30.3055,603,0
|
| 397 |
+
XIDE.US,D,20250723,000000,30.33,30.3431,30.33,30.3431,253,0
|
| 398 |
+
XIDE.US,D,20250724,000000,30.36,30.373,30.33,30.3555,1381,0
|
| 399 |
+
XIDE.US,D,20250725,000000,30.38,30.385,30.37,30.3828,1760,0
|
| 400 |
+
XIDE.US,D,20250728,000000,30.4,30.4,30.3803,30.3909,3312,0
|
| 401 |
+
XIDE.US,D,20250729,000000,30.38,30.38,30.3623,30.3623,275,0
|
| 402 |
+
XIDE.US,D,20250730,000000,30.39,30.39,30.33,30.3584,2764,0
|
| 403 |
+
XIDE.US,D,20250731,000000,30.36,30.36,30.3421,30.3421,277,0
|
| 404 |
+
XIDE.US,D,20250804,000000,30.2499,30.2499,30.19,30.2305,3909,0
|
| 405 |
+
XIDE.US,D,20250805,000000,30.2205,30.2299,30.18,30.2151,4798,0
|
| 406 |
+
XIDE.US,D,20250806,000000,30.24,30.2496,30.23,30.2496,1062,0
|
| 407 |
+
XIDE.US,D,20250807,000000,30.27,30.27,30.19,30.2212,934,0
|
| 408 |
+
XIDE.US,D,20250808,000000,30.23,30.2899,30.23,30.2628,767,0
|
| 409 |
+
XIDE.US,D,20250811,000000,30.2999,30.3,30.2606,30.2606,1919,0
|
| 410 |
+
XIDE.US,D,20250812,000000,30.26,30.33,30.26,30.3012,2424,0
|
| 411 |
+
XIDE.US,D,20250813,000000,30.35,30.3668,30.35,30.3668,126,0
|
| 412 |
+
XIDE.US,D,20250814,000000,30.31,30.3459,30.29,30.3459,1466,0
|
| 413 |
+
XIDE.US,D,20250815,000000,30.3525,30.3525,30.3402,30.3402,325,0
|
| 414 |
+
XIDE.US,D,20250818,000000,30.36,30.3745,30.36,30.3745,307,0
|
| 415 |
+
XIDE.US,D,20250819,000000,30.37,30.37,30.3,30.3113,3043,0
|
| 416 |
+
XIDE.US,D,20250820,000000,30.33,30.33,30.3157,30.3157,8149,0
|
| 417 |
+
XIDE.US,D,20250821,000000,30.3,30.31,30.28,30.306,1212,0
|
| 418 |
+
XIDE.US,D,20250822,000000,30.3948,30.3948,30.3659,30.3659,921,0
|
| 419 |
+
XIDE.US,D,20250825,000000,30.36,30.3617,30.35,30.3617,3871,0
|
| 420 |
+
XIDE.US,D,20250826,000000,30.36,30.4,30.3401,30.4,8164,0
|
| 421 |
+
XIDE.US,D,20250827,000000,30.42,30.42,30.4181,30.4181,367,0
|
| 422 |
+
XIDE.US,D,20250828,000000,30.42,30.42,30.4148,30.4148,418,0
|
| 423 |
+
XIDE.US,D,20250829,000000,30.41,30.4271,30.41,30.4271,1663,0
|
| 424 |
+
XIDE.US,D,20250902,000000,30.2,30.2149,30.18,30.2149,1568,0
|
| 425 |
+
XIDE.US,D,20250903,000000,30.25,30.25,30.23,30.2448,1013,0
|
| 426 |
+
XIDE.US,D,20250904,000000,30.2588,30.2649,30.2455,30.2649,1722,0
|
| 427 |
+
XIDE.US,D,20250909,000000,30.26,30.32,30.26,30.2952,49285,0
|
| 428 |
+
XIDE.US,D,20250910,000000,30.3,30.3055,30.3,30.3055,454,0
|
| 429 |
+
XIDE.US,D,20250911,000000,30.28,30.28,30.24,30.24,3339,0
|
| 430 |
+
XIDE.US,D,20250912,000000,30.33,30.335,30.33,30.335,259,0
|
| 431 |
+
XIDE.US,D,20250915,000000,30.335,30.335,30.335,30.335,333,0
|
| 432 |
+
XIDE.US,D,20250916,000000,30.3319,30.3348,30.3319,30.3348,806,0
|
| 433 |
+
XIDE.US,D,20250917,000000,30.33,30.34,30.33,30.34,790,0
|
| 434 |
+
XIDE.US,D,20250918,000000,30.34,30.36,30.34,30.3451,2839,0
|
| 435 |
+
XIDE.US,D,20250919,000000,30.36,30.36,30.36,30.36,515,0
|
| 436 |
+
XIDE.US,D,20250922,000000,30.36,30.36,30.3546,30.3546,3379,0
|
| 437 |
+
XIDE.US,D,20250923,000000,30.34,30.37,30.3395,30.3395,2932,0
|
| 438 |
+
XIDE.US,D,20250924,000000,30.3435,30.3445,30.3435,30.3445,206,0
|
| 439 |
+
XIDE.US,D,20250925,000000,30.356,30.36,30.3405,30.3446,1804,0
|
| 440 |
+
XIDE.US,D,20250929,000000,30.37,30.4,30.37,30.3708,3740,0
|
| 441 |
+
XIDE.US,D,20250930,000000,30.37,30.41,30.37,30.3804,5622,0
|
| 442 |
+
XIDE.US,D,20251001,000000,30.22,30.25,29.984,30.245,5367,0
|
| 443 |
+
XIDE.US,D,20251002,000000,30.275,30.275,30.24,30.2454,4180,0
|
| 444 |
+
XIDE.US,D,20251003,000000,30.26,30.285,30.2563,30.2755,4724,0
|
| 445 |
+
XIDE.US,D,20251006,000000,30.275,30.286,30.25,30.2551,8341,0
|
| 446 |
+
XIDE.US,D,20251007,000000,30.26,30.2753,30.2344,30.2753,14833,0
|
| 447 |
+
XIDE.US,D,20251008,000000,30.28,30.2848,30.28,30.2848,955,0
|
| 448 |
+
XIDE.US,D,20251009,000000,30.2711,30.2955,30.27,30.2955,3464,0
|
| 449 |
+
XIDE.US,D,20251010,000000,30.28,30.28,30.2254,30.2254,1016,0
|
| 450 |
+
XIDE.US,D,20251013,000000,30.26,30.2665,30.26,30.2649,1715,0
|
| 451 |
+
XIDE.US,D,20251014,000000,30.24,30.2561,30.23,30.2561,679,0
|
| 452 |
+
XIDE.US,D,20251015,000000,30.28,30.2863,30.27,30.2863,964,0
|
| 453 |
+
XIDE.US,D,20251016,000000,30.27,30.29,30.25,30.2509,2390,0
|
| 454 |
+
XIDE.US,D,20251017,000000,30.25,30.2814,30.25,30.2814,1226,0
|
| 455 |
+
XIDE.US,D,20251020,000000,30.28,30.3162,30.28,30.3162,1067,0
|
| 456 |
+
XIDE.US,D,20251021,000000,30.33,30.3699,30.33,30.3509,1268,0
|
| 457 |
+
XIDE.US,D,20251022,000000,30.29,30.326,30.29,30.326,1603,0
|
| 458 |
+
XIDE.US,D,20251023,000000,30.3224,30.336,30.3224,30.336,322,0
|
| 459 |
+
XIDE.US,D,20251027,000000,30.33,30.4,30.33,30.4,1123,0
|
| 460 |
+
XIDE.US,D,20251028,000000,30.33,30.367,30.33,30.367,1106,0
|
| 461 |
+
XIDE.US,D,20251029,000000,30.33,30.3617,30.33,30.3617,111,0
|
| 462 |
+
XIDE.US,D,20251030,000000,30.34,30.377,30.33,30.33,1615,0
|
| 463 |
+
XIDE.US,D,20251031,000000,30.36,30.44,30.36,30.3751,3336,0
|
| 464 |
+
XIDE.US,D,20251103,000000,30.2154,30.24,30.18,30.24,5103,0
|
| 465 |
+
XIDE.US,D,20251104,000000,30.2577,30.2577,30.18,30.2043,1954,0
|
| 466 |
+
XIDE.US,D,20251105,000000,30.24,30.25,30.18,30.25,977,0
|
| 467 |
+
XIDE.US,D,20251106,000000,30.21,30.21,30.185,30.1989,631,0
|
| 468 |
+
XIDE.US,D,20251107,000000,30.19,30.24,30.175,30.2201,1989,0
|
| 469 |
+
XIDE.US,D,20251110,000000,30.2891,30.29,30.24,30.24,6405,0
|
| 470 |
+
XIDE.US,D,20251112,000000,30.2415,30.28,30.2415,30.2549,977,0
|
| 471 |
+
XIDE.US,D,20251114,000000,30.27,30.27,30.2,30.2454,13004,0
|
| 472 |
+
XIDE.US,D,20251117,000000,30.2622,30.2622,30.2406,30.2406,1032,0
|
| 473 |
+
XIDE.US,D,20251118,000000,30.225,30.29,30.225,30.2357,5561,0
|
| 474 |
+
XIDE.US,D,20251119,000000,30.202,30.2525,30.2,30.2401,5738,0
|
| 475 |
+
XIDE.US,D,20251121,000000,30.2002,30.28,30.2,30.2551,2178,0
|
| 476 |
+
XIDE.US,D,20251124,000000,30.225,30.3,30.225,30.2752,1541,0
|
| 477 |
+
XIDE.US,D,20251125,000000,30.31,30.31,30.29,30.29,208,0
|
| 478 |
+
XIDE.US,D,20251126,000000,30.27,30.33,30.26,30.3052,867,0
|
| 479 |
+
XIDE.US,D,20251128,000000,30.35,30.35,30.315,30.315,394,0
|
| 480 |
+
XIDE.US,D,20251201,000000,30.155,30.1556,30.1109,30.1556,4671,0
|
| 481 |
+
XIDE.US,D,20251202,000000,30.19,30.2,30.1602,30.1602,956,0
|
| 482 |
+
XIDE.US,D,20251203,000000,30.14,30.1699,30.14,30.1699,1847,0
|
| 483 |
+
XIDE.US,D,20251205,000000,30.15,30.1854,30.15,30.1854,528,0
|
| 484 |
+
XIDE.US,D,20251208,000000,30.21,30.21,30.1851,30.1851,1730,0
|
| 485 |
+
XIDE.US,D,20251209,000000,30.1836,30.1897,30.1804,30.1897,1228,0
|
| 486 |
+
XIDE.US,D,20251210,000000,30.235,30.235,30.1994,30.1994,516,0
|
| 487 |
+
XIDE.US,D,20251211,000000,30.23,30.23,30.196,30.2098,895,0
|
| 488 |
+
XIDE.US,D,20251212,000000,30.1712,30.2151,30.1712,30.2151,929,0
|
| 489 |
+
XIDE.US,D,20251215,000000,30.21,30.24,30.18,30.2102,21305,0
|
| 490 |
+
XIDE.US,D,20251216,000000,30.215,30.25,30.17,30.2133,7692,0
|
| 491 |
+
XIDE.US,D,20251217,000000,30.18,30.225,30.18,30.224,1144,0
|
| 492 |
+
XIDE.US,D,20251218,000000,30.2,30.215,30.2,30.2134,412,0
|
| 493 |
+
XIDE.US,D,20251219,000000,30.04,30.065,30.035,30.0587,966,0
|
| 494 |
+
XIDE.US,D,20251222,000000,30.13,30.14,30.09,30.1349,22393,0
|
| 495 |
+
XIDE.US,D,20251223,000000,30.13,30.15,30.12,30.15,1578,0
|
| 496 |
+
XIDE.US,D,20251224,000000,30.1516,30.19,30.1516,30.1646,686,0
|
| 497 |
+
XIDE.US,D,20251226,000000,30.1776,30.2,30.16,30.1828,4736,0
|
| 498 |
+
XIDE.US,D,20251229,000000,30.15,30.19,30.15,30.1872,1290,0
|
| 499 |
+
XIDE.US,D,20251230,000000,30.2,30.21,30.17,30.1898,13960,0
|
| 500 |
+
XIDE.US,D,20251231,000000,30.19,30.19,30.15,30.1597,5286,0
|
| 501 |
+
XIDE.US,D,20260102,000000,30.16,30.1698,30.16,30.1698,1052,0
|
| 502 |
+
XIDE.US,D,20260105,000000,30.21,30.23,30.1901,30.2,6754,0
|
| 503 |
+
XIDE.US,D,20260106,000000,30.23,30.23,30.22,30.22,4284,0
|
| 504 |
+
XIDE.US,D,20260107,000000,30.23,30.2599,30.2149,30.2149,13231,0
|
| 505 |
+
XIDE.US,D,20260108,000000,30.21,30.25,30.21,30.2345,19783,0
|
| 506 |
+
XIDE.US,D,20260109,000000,30.275,30.29,30.25,30.284,9901,0
|
| 507 |
+
XIDE.US,D,20260112,000000,30.25,30.29,30.25,30.2843,729,0
|
| 508 |
+
XIDE.US,D,20260114,000000,30.1953,30.23,30.1953,30.23,2077,0
|
| 509 |
+
XIDE.US,D,20260115,000000,30.22,30.2448,30.22,30.2448,1004,0
|
| 510 |
+
XIDE.US,D,20260116,000000,30.2782,30.2782,30.255,30.2558,2118,0
|
| 511 |
+
XIDE.US,D,20260120,000000,30.15,30.19,30.1,30.1166,1778,0
|
| 512 |
+
XIDE.US,D,20260121,000000,30.18,30.25,30.14,30.2267,5889,0
|
| 513 |
+
XIDE.US,D,20260122,000000,30.24,30.27,30.24,30.2679,2123,0
|
| 514 |
+
XIDE.US,D,20260123,000000,30.27,30.28,30.2301,30.2591,2407,0
|
| 515 |
+
XIDE.US,D,20260126,000000,30.3199,30.3199,30.2806,30.2806,309,0
|
| 516 |
+
XIDE.US,D,20260127,000000,30.32,30.32,30.3041,30.3041,309,0
|
| 517 |
+
XIDE.US,D,20260128,000000,30.305,30.305,30.26,30.2948,2095,0
|
| 518 |
+
XIDE.US,D,20260129,000000,30.28,30.2866,30.2401,30.2866,4775,0
|
| 519 |
+
XIDE.US,D,20260130,000000,30.26,30.27,30.22,30.27,6904,0
|
| 520 |
+
XIDE.US,D,20260202,000000,30.13,30.1579,30.13,30.1579,340,0
|
| 521 |
+
XIDE.US,D,20260203,000000,30.1001,30.13,30.03,30.1049,3426,0
|
| 522 |
+
XIDE.US,D,20260204,000000,30.105,30.119,30.045,30.0846,13529,0
|
| 523 |
+
XIDE.US,D,20260205,000000,30,30.0402,30,30.0044,609,0
|
| 524 |
+
XIDE.US,D,20260206,000000,30.11,30.16,30.11,30.1582,1128,0
|
| 525 |
+
XIDE.US,D,20260209,000000,30.141,30.21,30.14,30.186,4326,0
|
| 526 |
+
XIDE.US,D,20260210,000000,30.18,30.19,30.16,30.1669,3827,0
|
| 527 |
+
XIDE.US,D,20260211,000000,30.141,30.18,30.141,30.1613,437,0
|
| 528 |
+
XIDE.US,D,20260212,000000,30.14,30.165,30.05,30.0525,2142,0
|
| 529 |
+
XIDE.US,D,20260213,000000,30.07,30.14,30.055,30.055,2801,0
|
| 530 |
+
XIDE.US,D,20260217,000000,30.0258,30.14,30.0258,30.07,2669,0
|
| 531 |
+
XIDE.US,D,20260218,000000,30.12,30.1899,30.1,30.1001,1664,0
|
daily/us/nyse etfs/2/xjh.us.txt
ADDED
|
@@ -0,0 +1,1348 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
XJH.US,D,20201007,000000,26.6262,26.6262,26.6262,26.6262,40.292582683838,0
|
| 3 |
+
XJH.US,D,20201008,000000,26.8695,26.8705,26.8387,26.8387,421.0574890461,0
|
| 4 |
+
XJH.US,D,20201009,000000,27.1633,27.1633,26.9171,26.9171,101.73877127669,0
|
| 5 |
+
XJH.US,D,20201012,000000,27.1147,27.1147,27.0749,27.0938,421.0574890461,0
|
| 6 |
+
XJH.US,D,20201013,000000,26.9092,26.9092,26.9092,26.9092,80.585165367675,0
|
| 7 |
+
XJH.US,D,20201014,000000,26.8803,26.8803,26.794,26.794,1436.4305726788,0
|
| 8 |
+
XJH.US,D,20201015,000000,26.0485,27.0749,26.0485,27.0065,1130.2069442816,0
|
| 9 |
+
XJH.US,D,20201016,000000,27.0849,27.0849,26.9717,26.9717,403.93314140547,0
|
| 10 |
+
XJH.US,D,20201019,000000,26.6134,26.6134,26.6134,26.6134,657.77641231365,0
|
| 11 |
+
XJH.US,D,20201020,000000,27.0362,27.0362,26.798,26.798,1319.5820828957,0
|
| 12 |
+
XJH.US,D,20201021,000000,26.6212,26.6212,26.6212,26.6212,98.716827575402,0
|
| 13 |
+
XJH.US,D,20201022,000000,26.9985,27.0025,26.9985,27.0025,835.06377612253,0
|
| 14 |
+
XJH.US,D,20201023,000000,27.1792,27.1792,27.1792,27.1792,74.5412779651,0
|
| 15 |
+
XJH.US,D,20201026,000000,26.4009,26.5985,26.4009,26.5985,1206.7628513809,0
|
| 16 |
+
XJH.US,D,20201027,000000,26.4495,26.4495,26.2659,26.2659,1132.2215734158,0
|
| 17 |
+
XJH.US,D,20201028,000000,25.7625,25.8082,25.5769,25.5769,1048.6144643469,0
|
| 18 |
+
XJH.US,D,20201029,000000,25.9304,25.9304,25.8737,25.8737,695.0470512962,0
|
| 19 |
+
XJH.US,D,20201030,000000,25.5689,25.5689,25.5689,25.5689,210.52874452305,0
|
| 20 |
+
XJH.US,D,20201102,000000,26.0098,26.116,26.0098,26.116,859.23932573284,0
|
| 21 |
+
XJH.US,D,20201103,000000,26.6441,26.7831,26.6441,26.7831,697.06168043039,0
|
| 22 |
+
XJH.US,D,20201104,000000,26.8387,26.8387,26.7474,26.7474,100.73145670959,0
|
| 23 |
+
XJH.US,D,20201105,000000,27.5843,27.625,27.5147,27.5147,19178.262042939,0
|
| 24 |
+
XJH.US,D,20201106,000000,27.5177,27.5366,27.4204,27.4204,20974.303916072,0
|
| 25 |
+
XJH.US,D,20201109,000000,28.6524,28.7318,28.2107,28.2107,911.61968322183,0
|
| 26 |
+
XJH.US,D,20201110,000000,28.563,28.563,28.4777,28.4807,3242.5455914818,0
|
| 27 |
+
XJH.US,D,20201111,000000,28.3496,28.4877,28.3496,28.4877,548.98643906729,0
|
| 28 |
+
XJH.US,D,20201112,000000,27.9099,27.9853,27.8909,27.9853,836.07109068963,0
|
| 29 |
+
XJH.US,D,20201113,000000,28.429,28.6027,28.4251,28.573,75315.902867196,0
|
| 30 |
+
XJH.US,D,20201116,000000,29.5131,29.5131,28.9165,29.1121,4178.340824314,0
|
| 31 |
+
XJH.US,D,20201117,000000,29.387,29.387,28.9552,29.1965,4088.6898278424,0
|
| 32 |
+
XJH.US,D,20201118,000000,29.2997,29.2997,28.844,28.844,6486.0984975308,0
|
| 33 |
+
XJH.US,D,20201119,000000,28.7318,29.0386,28.7318,29.0386,1253.0993214674,0
|
| 34 |
+
XJH.US,D,20201120,000000,29.0436,29.0436,29.0386,29.0386,1015.3730836327,0
|
| 35 |
+
XJH.US,D,20201123,000000,29.3374,29.4634,29.3374,29.4634,4628.6104358058,0
|
| 36 |
+
XJH.US,D,20201124,000000,30.1594,30.1594,29.948,29.948,3207.2895816335,0
|
| 37 |
+
XJH.US,D,20201125,000000,29.4257,29.8179,29.4257,29.7245,8212.6356655332,0
|
| 38 |
+
XJH.US,D,20201127,000000,30.2487,30.2487,29.7395,29.799,1842.3783432185,0
|
| 39 |
+
XJH.US,D,20201130,000000,29.5727,29.5727,29.3017,29.3017,1882.6709259023,0
|
| 40 |
+
XJH.US,D,20201201,000000,30.072,30.072,29.6313,29.7226,10209.133137517,0
|
| 41 |
+
XJH.US,D,20201202,000000,29.6908,29.7682,29.6313,29.667,2910.1317843402,0
|
| 42 |
+
XJH.US,D,20201203,000000,29.8477,29.8854,29.7672,29.7672,1766.8297506863,0
|
| 43 |
+
XJH.US,D,20201204,000000,30.214,30.3251,30.214,30.3251,1066.7461265546,0
|
| 44 |
+
XJH.US,D,20201207,000000,30.3371,30.3371,30.214,30.3004,3786.4954577136,0
|
| 45 |
+
XJH.US,D,20201208,000000,30.3083,30.481,30.3083,30.481,2868.8318870892,0
|
| 46 |
+
XJH.US,D,20201209,000000,30.6012,30.6012,30.1694,30.3241,6215.130878982,0
|
| 47 |
+
XJH.US,D,20201210,000000,30.3271,30.3858,30.2676,30.3858,1361.8892947137,0
|
| 48 |
+
XJH.US,D,20201211,000000,30.5217,30.5317,30.1018,30.2964,10639.256457668,0
|
| 49 |
+
XJH.US,D,20201214,000000,30.6905,30.7303,30.2091,30.2666,8365.7474797318,0
|
| 50 |
+
XJH.US,D,20201215,000000,30.8782,30.9079,30.8782,30.901,3234.4870749451,0
|
| 51 |
+
XJH.US,D,20201216,000000,30.898,30.898,30.7788,30.8404,2451.8036563115,0
|
| 52 |
+
XJH.US,D,20201217,000000,30.888,31.0836,30.888,31.0836,3806.6417490556,0
|
| 53 |
+
XJH.US,D,20201218,000000,31.1134,31.1134,30.9267,30.9337,1199.7116494113,0
|
| 54 |
+
XJH.US,D,20201221,000000,30.9357,30.9357,30.8087,30.8712,3798.5832325188,0
|
| 55 |
+
XJH.US,D,20201222,000000,30.9744,31.0638,30.9744,31.0429,2750.976082739,0
|
| 56 |
+
XJH.US,D,20201223,000000,31.3586,31.3586,31.3219,31.3219,782.68341863355,0
|
| 57 |
+
XJH.US,D,20201224,000000,31.447,31.447,31.2325,31.3547,1568.3887809684,0
|
| 58 |
+
XJH.US,D,20201228,000000,31.586,31.586,31.2842,31.2842,147604.82546027,0
|
| 59 |
+
XJH.US,D,20201229,000000,31.9006,31.9006,30.7987,30.9357,26410.780634688,0
|
| 60 |
+
XJH.US,D,20201230,000000,31.3487,31.3487,31.1928,31.2137,4174.3115660456,0
|
| 61 |
+
XJH.US,D,20201231,000000,31.1243,31.3387,31.1243,31.2822,1755.7492904482,0
|
| 62 |
+
XJH.US,D,20210104,000000,31.7914,31.7914,30.5624,30.7342,6232.2552266226,0
|
| 63 |
+
XJH.US,D,20210105,000000,31.0042,31.2712,31.0042,31.177,2386.3282094503,0
|
| 64 |
+
XJH.US,D,20210106,000000,32.0317,32.4904,32.0317,32.3871,2257.391944862,0
|
| 65 |
+
XJH.US,D,20210107,000000,32.9699,32.9699,32.6491,32.8348,5899.8414194809,0
|
| 66 |
+
XJH.US,D,20210108,000000,32.9897,32.9966,32.5777,32.7405,5698.3785060617,0
|
| 67 |
+
XJH.US,D,20210111,000000,32.8427,32.8725,32.6363,32.818,5761.8393237888,0
|
| 68 |
+
XJH.US,D,20210112,000000,33.1664,33.1862,33.0493,33.1654,3793.5466596833,0
|
| 69 |
+
XJH.US,D,20210113,000000,33.4811,33.4811,32.8507,32.8507,4943.8998953069,0
|
| 70 |
+
XJH.US,D,20210114,000000,33.22,33.3242,33.1028,33.1028,4264.9698770842,0
|
| 71 |
+
XJH.US,D,20210115,000000,32.6859,32.8914,32.6849,32.7802,1402.1818773975,0
|
| 72 |
+
XJH.US,D,20210119,000000,33.4513,33.4513,32.9599,33.08,7482.3326043886,0
|
| 73 |
+
XJH.US,D,20210120,000000,33.3342,33.4315,33.2657,33.4315,5005.3460838997,0
|
| 74 |
+
XJH.US,D,20210121,000000,33.5407,33.5407,33.2677,33.2677,6721.8101062312,0
|
| 75 |
+
XJH.US,D,20210122,000000,33.491,33.491,33.1078,33.3659,1897.7806444088,0
|
| 76 |
+
XJH.US,D,20210125,000000,33.7273,33.7273,33.0403,33.2072,8168.313824581,0
|
| 77 |
+
XJH.US,D,20210126,000000,33.4126,33.4126,32.8854,32.8854,17529.288096604,0
|
| 78 |
+
XJH.US,D,20210127,000000,32.1459,32.2233,31.9383,32.0307,2420.5769047315,0
|
| 79 |
+
XJH.US,D,20210128,000000,32.4804,32.4804,32.3464,32.3464,5665.1371253476,0
|
| 80 |
+
XJH.US,D,20210129,000000,32.0972,32.0972,31.7031,31.7031,2189.9018688666,0
|
| 81 |
+
XJH.US,D,20210201,000000,31.9275,32.3573,31.7914,32.3573,1358.8673510124,0
|
| 82 |
+
XJH.US,D,20210202,000000,32.5876,32.7842,32.5777,32.7365,6170.8090380297,0
|
| 83 |
+
XJH.US,D,20210203,000000,32.5281,32.803,32.5281,32.7455,10364.25958085,0
|
| 84 |
+
XJH.US,D,20210204,000000,32.9102,33.2547,32.9102,33.1684,16784.882631519,0
|
| 85 |
+
XJH.US,D,20210205,000000,33.7362,33.7461,33.4711,33.5506,7531.6910181763,0
|
| 86 |
+
XJH.US,D,20210208,000000,34.0707,34.0707,33.8058,34.038,2508.2132720689,0
|
| 87 |
+
XJH.US,D,20210209,000000,34.4649,34.4649,34.037,34.1542,11580.088263335,0
|
| 88 |
+
XJH.US,D,20210210,000000,34.1006,34.2981,34.0707,34.0707,4447.2938137286,0
|
| 89 |
+
XJH.US,D,20210211,000000,34.6118,34.6118,34.041,34.306,5048.6606102849,0
|
| 90 |
+
XJH.US,D,20210212,000000,34.3547,34.445,34.3458,34.445,888.45144817862,0
|
| 91 |
+
XJH.US,D,20210216,000000,34.5424,34.592,34.2882,34.3954,10956.560546303,0
|
| 92 |
+
XJH.US,D,20210217,000000,34.2188,34.2673,33.9635,34.2286,6487.1058120979,0
|
| 93 |
+
XJH.US,D,20210218,000000,34.4152,34.4152,33.7561,33.8435,8195.5113178926,0
|
| 94 |
+
XJH.US,D,20210219,000000,34.2376,34.4351,34.2376,34.315,12692.163545409,0
|
| 95 |
+
XJH.US,D,20210222,000000,34.2485,34.5016,34.2336,34.2336,6496.1716432017,0
|
| 96 |
+
XJH.US,D,20210223,000000,33.5992,34.3378,33.5992,34.3279,3821.751467562,0
|
| 97 |
+
XJH.US,D,20210224,000000,34.7895,34.9394,34.4152,34.9394,6067.0556376189,0
|
| 98 |
+
XJH.US,D,20210225,000000,34.9741,34.9741,33.8931,33.8931,3751.2394478653,0
|
| 99 |
+
XJH.US,D,20210226,000000,34.0033,34.179,33.6985,33.915,5137.3042921893,0
|
| 100 |
+
XJH.US,D,20210301,000000,34.6903,34.9266,34.4937,34.7528,1445.4964037827,0
|
| 101 |
+
XJH.US,D,20210302,000000,34.7002,34.7002,34.2971,34.321,4970.0900740514,0
|
| 102 |
+
XJH.US,D,20210303,000000,34.5224,34.5324,34.0509,34.0509,5204.7943681847,0
|
| 103 |
+
XJH.US,D,20210304,000000,34.3755,34.3755,33.1862,33.222,29486.112008033,0
|
| 104 |
+
XJH.US,D,20210305,000000,33.08,34.0509,33.08,34.0509,1076.8192722256,0
|
| 105 |
+
XJH.US,D,20210308,000000,34.7787,34.7796,34.3617,34.3617,2262.4285176975,0
|
| 106 |
+
XJH.US,D,20210309,000000,34.9841,34.9841,34.5433,34.5433,6881.9731223995,0
|
| 107 |
+
XJH.US,D,20210310,000000,34.9941,35.1032,34.8977,35.0139,13856.619184972,0
|
| 108 |
+
XJH.US,D,20210311,000000,35.2522,35.535,35.2522,35.4983,1330.6625431337,0
|
| 109 |
+
XJH.US,D,20210312,000000,35.7128,35.8508,35.6741,35.8508,4017.1704935786,0
|
| 110 |
+
XJH.US,D,20210315,000000,36.2141,36.3253,35.8696,36.3253,7965.8435965947,0
|
| 111 |
+
XJH.US,D,20210316,000000,36.0474,36.0672,35.826,35.8815,4165.2457349417,0
|
| 112 |
+
XJH.US,D,20210317,000000,35.7029,36.0871,35.7029,36.0344,3124.6897871316,0
|
| 113 |
+
XJH.US,D,20210318,000000,36.4107,36.4107,35.409,35.409,1446.5037183498,0
|
| 114 |
+
XJH.US,D,20210319,000000,35.3783,35.5996,35.3703,35.3703,1903.8245318113,0
|
| 115 |
+
XJH.US,D,20210322,000000,35.7624,35.7624,35.2035,35.2035,2182.8506668969,0
|
| 116 |
+
XJH.US,D,20210323,000000,35.4865,35.4865,34.308,34.308,14916.314109556,0
|
| 117 |
+
XJH.US,D,20210324,000000,34.7995,34.7995,34.0986,34.0986,14173.923273607,0
|
| 118 |
+
XJH.US,D,20210325,000000,33.7948,34.7925,33.7948,34.7925,1519.0303671807,0
|
| 119 |
+
XJH.US,D,20210326,000000,34.9286,35.5122,34.9286,35.5122,7273.8184889998,0
|
| 120 |
+
XJH.US,D,20210329,000000,35.5767,35.7058,34.9186,34.9305,8515.8373502291,0
|
| 121 |
+
XJH.US,D,20210330,000000,35.0446,35.4011,34.9563,35.2859,2106.2947597976,0
|
| 122 |
+
XJH.US,D,20210331,000000,35.7654,35.7654,35.3812,35.4418,6567.6909774655,0
|
| 123 |
+
XJH.US,D,20210401,000000,35.9222,35.9222,35.6462,35.9123,4195.4651719546,0
|
| 124 |
+
XJH.US,D,20210405,000000,36.0116,36.2865,35.963,36.1784,32159.524869105,0
|
| 125 |
+
XJH.US,D,20210406,000000,35.7158,36.3909,35.7158,36.1983,6186.9260711033,0
|
| 126 |
+
XJH.US,D,20210407,000000,36.0911,36.0911,35.8736,35.8875,4490.6083401137,0
|
| 127 |
+
XJH.US,D,20210408,000000,35.8775,36.0999,35.8775,36.0682,30720.072352725,0
|
| 128 |
+
XJH.US,D,20210409,000000,36.0513,36.2568,36.0215,36.2568,9503.0056259831,0
|
| 129 |
+
XJH.US,D,20210412,000000,36.7204,36.7204,36.2777,36.371,5150.3993815615,0
|
| 130 |
+
XJH.US,D,20210413,000000,36.0811,36.2777,36.0811,36.228,10148.694263492,0
|
| 131 |
+
XJH.US,D,20210414,000000,36.6033,36.7005,36.356,36.363,8673.9857372631,0
|
| 132 |
+
XJH.US,D,20210415,000000,36.5725,36.6608,36.4653,36.6291,4672.9322767581,0
|
| 133 |
+
XJH.US,D,20210416,000000,36.8474,37.055,36.8187,36.9448,7734.1612461626,0
|
| 134 |
+
XJH.US,D,20210419,000000,36.641,36.6827,36.5378,36.6827,1982.3950680448,0
|
| 135 |
+
XJH.US,D,20210420,000000,36.6708,36.6708,36.0314,36.233,7191.2186944979,0
|
| 136 |
+
XJH.US,D,20210421,000000,36.8067,36.8256,36.7999,36.8256,954.93420960695,0
|
| 137 |
+
XJH.US,D,20210422,000000,36.8674,37.0748,36.6965,36.6965,3482.2864584507,0
|
| 138 |
+
XJH.US,D,20210423,000000,36.916,37.4073,36.916,37.3101,1789.9979857295,0
|
| 139 |
+
XJH.US,D,20210426,000000,37.5772,37.5772,37.462,37.462,6449.8351731153,0
|
| 140 |
+
XJH.US,D,20210427,000000,37.5077,37.6268,37.5077,37.5325,5455.6156953916,0
|
| 141 |
+
XJH.US,D,20210428,000000,37.4977,37.6099,37.4779,37.4858,24315.566335129,0
|
| 142 |
+
XJH.US,D,20210429,000000,38.1778,38.1778,37.3935,37.5047,3050.1485091665,0
|
| 143 |
+
XJH.US,D,20210430,000000,37.3488,37.3488,36.9855,37.0649,4384.8403105686,0
|
| 144 |
+
XJH.US,D,20210503,000000,37.2426,37.3895,37.2049,37.2049,2656.288513432,0
|
| 145 |
+
XJH.US,D,20210504,000000,36.8574,37.0391,36.8574,37.0391,2229.1871369833,0
|
| 146 |
+
XJH.US,D,20210505,000000,36.8276,37.1225,36.8276,36.9855,931.76597456375,0
|
| 147 |
+
XJH.US,D,20210506,000000,37.0053,37.1235,36.636,37.1235,7369.5133728739,0
|
| 148 |
+
XJH.US,D,20210507,000000,37.4083,37.5632,37.3985,37.5632,20526.048933714,0
|
| 149 |
+
XJH.US,D,20210510,000000,37.5572,37.6278,37.1284,37.1284,7225.4673897792,0
|
| 150 |
+
XJH.US,D,20210511,000000,36.6907,36.8574,36.4752,36.7979,4380.8110523002,0
|
| 151 |
+
XJH.US,D,20210512,000000,36.4355,36.4355,35.6771,35.6771,3644.4641037531,0
|
| 152 |
+
XJH.US,D,20210513,000000,36.3472,36.4841,35.8716,36.3273,4978.1485905881,0
|
| 153 |
+
XJH.US,D,20210514,000000,36.6122,36.9855,36.6122,36.9656,2462.8841165496,0
|
| 154 |
+
XJH.US,D,20210517,000000,36.9755,36.9755,36.639,36.8634,3247.5821643173,0
|
| 155 |
+
XJH.US,D,20210518,000000,36.8077,36.8852,36.4156,36.4156,2419.5695901644,0
|
| 156 |
+
XJH.US,D,20210519,000000,36.3173,36.3173,35.8925,36.2578,11318.18647589,0
|
| 157 |
+
XJH.US,D,20210520,000000,36.356,36.4554,36.3273,36.372,4035.3021557863,0
|
| 158 |
+
XJH.US,D,20210521,000000,36.6995,36.7601,36.4941,36.4941,1661.0617211412,0
|
| 159 |
+
XJH.US,D,20210524,000000,36.6608,36.7889,36.6122,36.6628,7137.8310224418,0
|
| 160 |
+
XJH.US,D,20210525,000000,36.7502,36.78,36.4027,36.4027,2416.5476464632,0
|
| 161 |
+
XJH.US,D,20210526,000000,36.5626,36.78,36.5626,36.7214,5923.0096545241,0
|
| 162 |
+
XJH.US,D,20210527,000000,37.1632,37.1632,36.916,36.916,4137.040927063,0
|
| 163 |
+
XJH.US,D,20210528,000000,36.9458,37.055,36.9229,37.0063,2455.8329145799,0
|
| 164 |
+
XJH.US,D,20210601,000000,37.733,37.733,37.0897,37.2059,2630.0983346875,0
|
| 165 |
+
XJH.US,D,20210602,000000,37.2029,37.2029,36.9855,37.0252,12269.091427229,0
|
| 166 |
+
XJH.US,D,20210603,000000,36.5725,36.8951,36.5725,36.8117,16551.185651954,0
|
| 167 |
+
XJH.US,D,20210604,000000,36.8961,36.9944,36.8674,36.9944,659.79104144784,0
|
| 168 |
+
XJH.US,D,20210607,000000,36.8961,37.0351,36.8276,36.9408,2367.1892326755,0
|
| 169 |
+
XJH.US,D,20210608,000000,37.0649,37.3399,37.055,37.2972,2975.6072312014,0
|
| 170 |
+
XJH.US,D,20210609,000000,37.183,37.2714,37.0232,37.0232,28835.386797689,0
|
| 171 |
+
XJH.US,D,20210610,000000,37.2922,37.2922,36.9656,36.9855,9509.0495133857,0
|
| 172 |
+
XJH.US,D,20210611,000000,37.1731,37.2496,37.0361,37.2496,4579.2520220181,0
|
| 173 |
+
XJH.US,D,20210614,000000,37.1413,37.1413,36.8753,36.911,6431.7035109076,0
|
| 174 |
+
XJH.US,D,20210615,000000,36.9805,36.9805,36.8584,36.8882,1231.9457155583,0
|
| 175 |
+
XJH.US,D,20210616,000000,36.6995,36.8773,36.6598,36.6598,2238.2529680872,0
|
| 176 |
+
XJH.US,D,20210617,000000,36.355,36.355,36.0979,36.0979,1097.9728781346,0
|
| 177 |
+
XJH.US,D,20210618,000000,35.6939,35.6939,35.4348,35.4348,1294.3992187183,0
|
| 178 |
+
XJH.US,D,20210621,000000,36.0692,36.236,36.0692,36.1903,15583.156352974,0
|
| 179 |
+
XJH.US,D,20210622,000000,36.1566,36.3055,36.1426,36.2498,4786.7588228399,0
|
| 180 |
+
XJH.US,D,20210623,000000,36.3839,36.4444,36.2826,36.2826,6859.8122019234,0
|
| 181 |
+
XJH.US,D,20210624,000000,36.4444,36.6698,36.3918,36.6608,4896.5561106534,0
|
| 182 |
+
XJH.US,D,20210625,000000,36.916,37.0252,36.8574,36.9676,11558.934657426,0
|
| 183 |
+
XJH.US,D,20210628,000000,36.6995,36.6995,36.4246,36.6013,3962.7755069554,0
|
| 184 |
+
XJH.US,D,20210629,000000,36.8474,36.8474,36.5486,36.5486,3329.1746442521,0
|
| 185 |
+
XJH.US,D,20210630,000000,36.5516,36.6201,36.502,36.5923,7005.8728141523,0
|
| 186 |
+
XJH.US,D,20210701,000000,36.8961,36.9855,36.8554,36.8554,2789.2540362887,0
|
| 187 |
+
XJH.US,D,20210702,000000,36.7392,36.7979,36.6995,36.7224,2285.5967527407,0
|
| 188 |
+
XJH.US,D,20210706,000000,36.7194,36.7194,36.1376,36.3829,5174.5749311718,0
|
| 189 |
+
XJH.US,D,20210707,000000,36.365,36.5109,36.2161,36.4384,3378.5330580398,0
|
| 190 |
+
XJH.US,D,20210708,000000,36.2558,36.2558,35.6939,35.9093,4126.9677813921,0
|
| 191 |
+
XJH.US,D,20210709,000000,36.5606,36.7224,36.5219,36.7224,2101.2581869621,0
|
| 192 |
+
XJH.US,D,20210712,000000,36.65,36.8276,36.646,36.8157,2496.1254972637,0
|
| 193 |
+
XJH.US,D,20210713,000000,36.4931,36.5119,36.2618,36.2618,2642.1861094927,0
|
| 194 |
+
XJH.US,D,20210714,000000,36.0979,36.2558,36.0494,36.0622,4485.5717672782,0
|
| 195 |
+
XJH.US,D,20210715,000000,35.95,35.95,35.95,35.95,188.36782404694,0
|
| 196 |
+
XJH.US,D,20210716,000000,35.959,35.96,35.547,35.547,3216.3554127373,0
|
| 197 |
+
XJH.US,D,20210719,000000,35.2502,35.2502,34.6704,34.8262,7171.072403156,0
|
| 198 |
+
XJH.US,D,20210720,000000,34.9623,36.0384,34.9623,35.8865,2293.6552692775,0
|
| 199 |
+
XJH.US,D,20210721,000000,36.0195,36.4931,36.0195,36.3452,10671.490523814,0
|
| 200 |
+
XJH.US,D,20210722,000000,35.96,36.0245,35.9352,35.9719,2760.0419138429,0
|
| 201 |
+
XJH.US,D,20210723,000000,36.1764,36.3352,36.1278,36.3055,6760.0880597809,0
|
| 202 |
+
XJH.US,D,20210726,000000,36.4544,36.4544,36.2707,36.3084,6829.5927649105,0
|
| 203 |
+
XJH.US,D,20210727,000000,36.1278,36.1764,35.95,36.1168,1667.1056085438,0
|
| 204 |
+
XJH.US,D,20210728,000000,36.2806,36.4831,36.2508,36.3769,2495.1181826966,0
|
| 205 |
+
XJH.US,D,20210729,000000,36.8763,36.8763,36.7512,36.7512,498.62071071249,0
|
| 206 |
+
XJH.US,D,20210730,000000,36.9358,36.9358,36.7065,36.7065,2369.2038618097,0
|
| 207 |
+
XJH.US,D,20210802,000000,37.0659,37.0659,36.5566,36.5566,1983.4023826119,0
|
| 208 |
+
XJH.US,D,20210803,000000,36.4643,36.8077,36.4643,36.7572,8259.9794501867,0
|
| 209 |
+
XJH.US,D,20210804,000000,36.5606,36.5616,36.4514,36.4514,3495.3815478229,0
|
| 210 |
+
XJH.US,D,20210805,000000,36.7095,36.779,36.6112,36.779,4574.2154491827,0
|
| 211 |
+
XJH.US,D,20210806,000000,36.8961,37.0153,36.8961,36.9556,3371.4818560701,0
|
| 212 |
+
XJH.US,D,20210809,000000,37.0053,37.0053,36.781,36.781,12993.35060097,0
|
| 213 |
+
XJH.US,D,20210810,000000,36.9855,36.9855,36.8832,36.8832,2323.8747062903,0
|
| 214 |
+
XJH.US,D,20210811,000000,36.9556,37.2197,36.9556,37.2197,2823.5027315699,0
|
| 215 |
+
XJH.US,D,20210812,000000,37.6674,37.6674,37.1125,37.1761,1678.1860687818,0
|
| 216 |
+
XJH.US,D,20210813,000000,37.1433,37.183,37.061,37.061,6691.5906692183,0
|
| 217 |
+
XJH.US,D,20210816,000000,37.055,37.0748,36.9905,37.0103,6342.052514436,0
|
| 218 |
+
XJH.US,D,20210817,000000,37.1929,37.1929,36.3749,36.5794,9918.0192276266,0
|
| 219 |
+
XJH.US,D,20210818,000000,36.4831,36.6995,36.2558,36.2558,5323.657487102,0
|
| 220 |
+
XJH.US,D,20210819,000000,35.96,35.96,35.9242,35.9242,346.516211081,0
|
| 221 |
+
XJH.US,D,20210820,000000,36.0979,36.4246,36.0979,36.363,3484.3010875849,0
|
| 222 |
+
XJH.US,D,20210823,000000,36.9755,36.9755,36.6201,36.6946,86755.974405705,0
|
| 223 |
+
XJH.US,D,20210824,000000,37.055,37.0927,36.9954,36.9954,1530.1108274187,0
|
| 224 |
+
XJH.US,D,20210825,000000,37.4392,37.4392,37.0351,37.2217,2950.424367024,0
|
| 225 |
+
XJH.US,D,20210826,000000,37.6476,37.6476,36.8773,36.8773,11924.589845281,0
|
| 226 |
+
XJH.US,D,20210827,000000,37.5484,37.5672,37.5255,37.5255,793.7638788716,0
|
| 227 |
+
XJH.US,D,20210830,000000,37.4987,37.598,37.4143,37.455,1773.880952656,0
|
| 228 |
+
XJH.US,D,20210831,000000,37.3508,37.449,37.2724,37.3488,7137.8310224418,0
|
| 229 |
+
XJH.US,D,20210901,000000,37.2724,37.5582,37.2724,37.4203,2894.0147512666,0
|
| 230 |
+
XJH.US,D,20210902,000000,37.6674,37.6674,37.6059,37.6059,4214.6041487294,0
|
| 231 |
+
XJH.US,D,20210903,000000,37.469,37.469,37.3905,37.4402,3284.8528032999,0
|
| 232 |
+
XJH.US,D,20210907,000000,37.6873,37.6873,36.9954,36.9954,7848.9951068116,0
|
| 233 |
+
XJH.US,D,20210908,000000,36.7482,36.9021,36.7482,36.8644,2880.9196618944,0
|
| 234 |
+
XJH.US,D,20210909,000000,37.0937,37.0937,36.8037,36.8037,2002.5413593867,0
|
| 235 |
+
XJH.US,D,20210910,000000,36.8077,36.8674,36.4554,36.4554,1655.0178337386,0
|
| 236 |
+
XJH.US,D,20210913,000000,36.3749,36.779,36.3749,36.647,6819.5196192395,0
|
| 237 |
+
XJH.US,D,20210914,000000,37.1731,37.1731,36.2061,36.2061,3628.3470706796,0
|
| 238 |
+
XJH.US,D,20210915,000000,36.4831,36.5715,36.4742,36.5715,2074.0606936505,0
|
| 239 |
+
XJH.US,D,20210916,000000,36.4345,36.6698,36.4345,36.5556,12720.368353287,0
|
| 240 |
+
XJH.US,D,20210917,000000,36.365,36.4246,36.236,36.2995,4121.9312085566,0
|
| 241 |
+
XJH.US,D,20210920,000000,35.7326,35.7723,35.2789,35.7326,11097.584585696,0
|
| 242 |
+
XJH.US,D,20210921,000000,35.95,35.95,35.6641,35.68,8614.5541778045,0
|
| 243 |
+
XJH.US,D,20210922,000000,36.0979,36.4047,36.0791,36.1476,10238.345259963,0
|
| 244 |
+
XJH.US,D,20210923,000000,36.6698,36.8474,36.6301,36.633,8479.5740258136,0
|
| 245 |
+
XJH.US,D,20210924,000000,36.64,36.7392,36.5973,36.5973,11297.032869981,0
|
| 246 |
+
XJH.US,D,20210927,000000,37.0262,37.0659,36.8584,36.8584,6292.6941006483,0
|
| 247 |
+
XJH.US,D,20210928,000000,36.4037,36.502,36.2975,36.2975,5285.3795335524,0
|
| 248 |
+
XJH.US,D,20210929,000000,36.3739,36.4633,36.2747,36.2747,8889.5510546217,0
|
| 249 |
+
XJH.US,D,20210930,000000,36.3243,36.4037,35.7813,35.7813,6554.5958880933,0
|
| 250 |
+
XJH.US,D,20211001,000000,35.7197,36.5616,35.7197,36.3243,16070.696603448,0
|
| 251 |
+
XJH.US,D,20211004,000000,36.3045,36.3045,36.0314,36.0702,10703.724589962,0
|
| 252 |
+
XJH.US,D,20211005,000000,36.4137,36.4831,36.1356,36.1516,11126.796708142,0
|
| 253 |
+
XJH.US,D,20211006,000000,35.6413,36.0672,35.5222,36.0484,7039.1141948664,0
|
| 254 |
+
XJH.US,D,20211007,000000,36.6698,36.7194,36.5725,36.5725,8546.056787242,0
|
| 255 |
+
XJH.US,D,20211008,000000,36.7095,36.8783,36.3987,36.3987,4534.9301810659,0
|
| 256 |
+
XJH.US,D,20211011,000000,36.3938,36.6897,36.225,36.225,5050.675239419,0
|
| 257 |
+
XJH.US,D,20211012,000000,36.4384,36.5804,36.3879,36.3879,357955.27530494,0
|
| 258 |
+
XJH.US,D,20211013,000000,36.2846,36.5417,36.2846,36.5258,9008.414173539,0
|
| 259 |
+
XJH.US,D,20211014,000000,36.8971,37.2138,36.8386,37.1443,8117.9480962262,0
|
| 260 |
+
XJH.US,D,20211015,000000,37.5117,37.5215,37.2217,37.2217,2293.6552692775,0
|
| 261 |
+
XJH.US,D,20211018,000000,37.4719,37.4719,37.0262,37.2962,11320.201105024,0
|
| 262 |
+
XJH.US,D,20211019,000000,37.323,37.4898,37.323,37.3756,3248.5894788844,0
|
| 263 |
+
XJH.US,D,20211020,000000,37.7985,37.7985,37.462,37.6417,2047.870514906,0
|
| 264 |
+
XJH.US,D,20211021,000000,37.7091,37.8055,37.6654,37.8055,5015.4192295707,0
|
| 265 |
+
XJH.US,D,20211022,000000,38.0566,38.0566,37.7935,37.8243,8726.3660947521,0
|
| 266 |
+
XJH.US,D,20211025,000000,37.729,38.1152,37.729,38.007,5103.055596908,0
|
| 267 |
+
XJH.US,D,20211026,000000,38.3237,38.3237,37.7906,37.7906,3884.2049707219,0
|
| 268 |
+
XJH.US,D,20211027,000000,37.6704,37.7241,37.2029,37.2029,19777.614210362,0
|
| 269 |
+
XJH.US,D,20211028,000000,37.6606,37.7588,37.6606,37.7548,3838.8758152026,0
|
| 270 |
+
XJH.US,D,20211029,000000,37.9077,37.9077,37.739,37.8193,2809.4003276306,0
|
| 271 |
+
XJH.US,D,20211101,000000,38.3336,38.6106,38.0169,38.5838,4896.5561106534,0
|
| 272 |
+
XJH.US,D,20211102,000000,38.4726,38.7595,38.4329,38.6473,8861.346246743,0
|
| 273 |
+
XJH.US,D,20211103,000000,38.5213,39.2351,38.5213,39.1219,7814.7464115303,0
|
| 274 |
+
XJH.US,D,20211104,000000,39.096,39.1357,38.957,39.0007,3174.0482009193,0
|
| 275 |
+
XJH.US,D,20211105,000000,39.6708,39.6708,39.2052,39.3323,4200.5017447901,0
|
| 276 |
+
XJH.US,D,20211108,000000,39.9577,39.9577,39.3283,39.3631,44072.026939582,0
|
| 277 |
+
XJH.US,D,20211109,000000,39.7691,39.7691,39.2449,39.3223,8487.6325423504,0
|
| 278 |
+
XJH.US,D,20211110,000000,39.6311,39.6311,39.0117,39.0117,3695.837146675,0
|
| 279 |
+
XJH.US,D,20211111,000000,39.1904,39.2449,39.1904,39.1933,3614.2446667402,0
|
| 280 |
+
XJH.US,D,20211112,000000,39.2351,39.3928,39.2351,39.3243,2940.3512213531,0
|
| 281 |
+
XJH.US,D,20211115,000000,39.4822,39.5219,39.3631,39.3631,8516.8446647962,0
|
| 282 |
+
XJH.US,D,20211116,000000,39.4127,39.5914,39.4127,39.4604,5006.3533984668,0
|
| 283 |
+
XJH.US,D,20211117,000000,39.2449,39.2549,38.9968,39.1824,7605.2249815744,0
|
| 284 |
+
XJH.US,D,20211118,000000,38.9372,39.1953,38.8876,39.1099,2817.4588441673,0
|
| 285 |
+
XJH.US,D,20211119,000000,38.957,39.1546,38.9391,38.9391,9692.3807645971,0
|
| 286 |
+
XJH.US,D,20211122,000000,40.0371,40.0371,39.0523,39.0523,24984.42320768,0
|
| 287 |
+
XJH.US,D,20211123,000000,39.096,39.1804,38.8588,39.0017,7077.3921484161,0
|
| 288 |
+
XJH.US,D,20211124,000000,38.6999,38.971,38.6999,38.971,3294.9259489708,0
|
| 289 |
+
XJH.US,D,20211126,000000,37.7985,37.7985,37.4918,37.7211,1773.880952656,0
|
| 290 |
+
XJH.US,D,20211129,000000,37.9375,38.0765,37.6704,37.7935,29078.149608359,0
|
| 291 |
+
XJH.US,D,20211130,000000,37.4719,37.4719,36.7293,36.7909,6898.090155473,0
|
| 292 |
+
XJH.US,D,20211201,000000,37.6009,37.6606,36.235,36.235,11808.748670065,0
|
| 293 |
+
XJH.US,D,20211202,000000,36.7095,37.3131,36.3819,37.1473,5390.1402485304,0
|
| 294 |
+
XJH.US,D,20211203,000000,38.0368,38.0368,36.4811,36.7293,5358.9134969504,0
|
| 295 |
+
XJH.US,D,20211206,000000,37.323,37.6993,37.323,37.464,4822.0148326883,0
|
| 296 |
+
XJH.US,D,20211207,000000,38.3237,38.3237,37.9971,38.1053,11932.648361819,0
|
| 297 |
+
XJH.US,D,20211208,000000,38.2045,38.3832,38.1251,38.2979,14272.640101182,0
|
| 298 |
+
XJH.US,D,20211209,000000,37.9871,38.0368,37.7648,37.7648,1944.1171144952,0
|
| 299 |
+
XJH.US,D,20211210,000000,37.868,37.868,37.6258,37.733,661.80567058203,0
|
| 300 |
+
XJH.US,D,20211213,000000,37.2049,37.4421,37.185,37.3131,8298.2574037364,0
|
| 301 |
+
XJH.US,D,20211214,000000,37.4123,37.4123,37.051,37.0957,12198.579407532,0
|
| 302 |
+
XJH.US,D,20211215,000000,36.9368,37.4818,36.7293,37.4342,6793.329440495,0
|
| 303 |
+
XJH.US,D,20211216,000000,37.6804,37.6903,36.9169,37.0262,7231.5112771818,0
|
| 304 |
+
XJH.US,D,20211217,000000,36.7592,37.2644,36.7592,36.9229,8903.653458561,0
|
| 305 |
+
XJH.US,D,20211220,000000,35.8885,36.6301,35.8686,36.3193,6742.9637121402,0
|
| 306 |
+
XJH.US,D,20211221,000000,36.8783,37.2346,36.8783,37.2287,7062.2824299096,0
|
| 307 |
+
XJH.US,D,20211222,000000,37.4223,37.6009,37.3627,37.5781,11797.668209828,0
|
| 308 |
+
XJH.US,D,20211223,000000,37.8085,37.9077,37.735,37.8978,9103.101742846,0
|
| 309 |
+
XJH.US,D,20211227,000000,38.3435,38.3435,37.7876,38.288,12831.172955668,0
|
| 310 |
+
XJH.US,D,20211228,000000,38.5411,38.5411,38.2303,38.2929,8753.5635880637,0
|
| 311 |
+
XJH.US,D,20211229,000000,38.3932,38.5907,38.3336,38.5411,14975.745669016,0
|
| 312 |
+
XJH.US,D,20211230,000000,38.6999,38.7496,38.4349,38.4349,6507.2521034398,0
|
| 313 |
+
XJH.US,D,20211231,000000,38.5907,38.6602,38.4626,38.4835,8788.8195979121,0
|
| 314 |
+
XJH.US,D,20220103,000000,38.6652,38.7694,38.3634,38.5381,12523.942012703,0
|
| 315 |
+
XJH.US,D,20220104,000000,38.5708,38.8786,38.5708,38.8141,11417.910618032,0
|
| 316 |
+
XJH.US,D,20220105,000000,38.8786,38.8786,37.9355,37.9355,5537.2081753264,0
|
| 317 |
+
XJH.US,D,20220106,000000,37.878,38.3038,37.878,38.0666,5479.7912450019,0
|
| 318 |
+
XJH.US,D,20220107,000000,38.1251,38.2443,37.729,37.7836,8948.9826140803,0
|
| 319 |
+
XJH.US,D,20220110,000000,37.9474,37.9474,37.185,37.6317,6346.0817727044,0
|
| 320 |
+
XJH.US,D,20220111,000000,37.4818,37.9574,37.4123,37.9375,5184.6480768428,0
|
| 321 |
+
XJH.US,D,20220112,000000,38.3038,38.3038,37.8183,37.8988,3604.1715210693,0
|
| 322 |
+
XJH.US,D,20220113,000000,38.3534,38.3534,37.7409,37.7409,14136.652634624,0
|
| 323 |
+
XJH.US,D,20220114,000000,37.1552,37.6169,37.1344,37.6169,3073.3167442097,0
|
| 324 |
+
XJH.US,D,20220118,000000,37.2644,37.2644,36.8177,36.8177,22176.030194617,0
|
| 325 |
+
XJH.US,D,20220119,000000,37.0659,37.0659,36.3422,36.3422,57834.965869813,0
|
| 326 |
+
XJH.US,D,20220120,000000,36.8584,36.8584,35.683,35.683,11333.296194397,0
|
| 327 |
+
XJH.US,D,20220121,000000,35.551,35.7981,35.1152,35.138,20227.883821854,0
|
| 328 |
+
XJH.US,D,20220124,000000,35.0159,35.7158,34.2038,35.7158,25568.665656596,0
|
| 329 |
+
XJH.US,D,20220125,000000,34.9364,35.5013,34.6496,35.1052,17169.67679615,0
|
| 330 |
+
XJH.US,D,20220126,000000,35.6701,35.7286,34.4857,34.6992,21649.204676026,0
|
| 331 |
+
XJH.US,D,20220127,000000,35.2045,35.2244,34.0659,34.1988,22621.263233274,0
|
| 332 |
+
XJH.US,D,20220128,000000,34.5404,34.7627,33.905,34.7627,9124.255348755,0
|
| 333 |
+
XJH.US,D,20220131,000000,34.858,35.6701,34.858,35.6701,14767.231553626,0
|
| 334 |
+
XJH.US,D,20220201,000000,35.541,36.0265,35.541,36.0265,27093.73991118,0
|
| 335 |
+
XJH.US,D,20220202,000000,36.0265,36.0851,35.8577,35.9967,19136.962145688,0
|
| 336 |
+
XJH.US,D,20220203,000000,35.6701,35.6701,35.416,35.416,6803.402586166,0
|
| 337 |
+
XJH.US,D,20220204,000000,35.2342,35.7088,35.0258,35.4715,10986.779983316,0
|
| 338 |
+
XJH.US,D,20220207,000000,35.4328,35.7088,35.4021,35.4418,7646.5248788253,0
|
| 339 |
+
XJH.US,D,20220208,000000,35.7396,36.1466,35.7396,36.1466,6035.8288860389,0
|
| 340 |
+
XJH.US,D,20220209,000000,36.8783,36.8783,36.65,36.8087,7355.4109689346,0
|
| 341 |
+
XJH.US,D,20220210,000000,36.2737,37.0758,36.0364,36.2518,121266.57147442,0
|
| 342 |
+
XJH.US,D,20220211,000000,36.5903,36.5903,35.5758,35.7931,14262.566955511,0
|
| 343 |
+
XJH.US,D,20220214,000000,35.7286,35.7684,35.6006,35.6155,4246.8382148765,0
|
| 344 |
+
XJH.US,D,20220215,000000,36.3729,36.4226,36.1099,36.3859,11335.31082353,0
|
| 345 |
+
XJH.US,D,20220216,000000,36.0662,36.5705,36.0662,36.4722,8797.8854290159,0
|
| 346 |
+
XJH.US,D,20220217,000000,36.6102,36.6102,35.7286,35.7584,6928.3095924859,0
|
| 347 |
+
XJH.US,D,20220218,000000,35.9669,35.9669,35.4815,35.541,2275.5236070697,0
|
| 348 |
+
XJH.US,D,20220222,000000,35.3623,35.6502,34.9067,35.0536,15420.978707672,0
|
| 349 |
+
XJH.US,D,20220223,000000,35.2641,35.2641,34.4917,34.4917,5086.9385638345,0
|
| 350 |
+
XJH.US,D,20220224,000000,34.0489,35.0109,34.0489,34.9434,5543.252062729,0
|
| 351 |
+
XJH.US,D,20220225,000000,34.9563,35.9083,34.9464,35.8975,31805.957456054,0
|
| 352 |
+
XJH.US,D,20220228,000000,35.9073,36.0364,35.6989,35.961,33490.187412239,0
|
| 353 |
+
XJH.US,D,20220301,000000,36.2836,36.2836,35.0358,35.135,6861.8268310575,0
|
| 354 |
+
XJH.US,D,20220302,000000,35.8478,36.2191,35.819,36.1426,15827.933792778,0
|
| 355 |
+
XJH.US,D,20220303,000000,36.1248,36.1248,35.6899,35.818,37426.77274045,0
|
| 356 |
+
XJH.US,D,20220304,000000,35.2978,35.3326,35.0258,35.2055,6867.8707184601,0
|
| 357 |
+
XJH.US,D,20220307,000000,34.2971,34.3627,33.8772,33.8772,16909.78963784,0
|
| 358 |
+
XJH.US,D,20220308,000000,34.0559,34.7885,33.8673,34.04,6524.3764510804,0
|
| 359 |
+
XJH.US,D,20220309,000000,34.9266,35.1945,34.858,34.9702,37001.685993135,0
|
| 360 |
+
XJH.US,D,20220310,000000,34.4817,34.9811,34.4817,34.9811,11580.088263335,0
|
| 361 |
+
XJH.US,D,20220311,000000,35.2244,35.2244,34.6595,34.6595,8249.9063045158,0
|
| 362 |
+
XJH.US,D,20220314,000000,34.8184,34.9563,34.2336,34.3825,9903.9168236873,0
|
| 363 |
+
XJH.US,D,20220315,000000,34.3527,34.8878,34.3527,34.8878,16108.974556999,0
|
| 364 |
+
XJH.US,D,20220316,000000,35.5807,35.8478,35.0456,35.8378,8635.7077837135,0
|
| 365 |
+
XJH.US,D,20220317,000000,35.947,36.1843,35.8378,36.1784,5612.7567678586,0
|
| 366 |
+
XJH.US,D,20220318,000000,36.0662,36.5209,36.0464,36.4524,5520.0838276858,0
|
| 367 |
+
XJH.US,D,20220321,000000,36.4623,36.4921,36.1645,36.3432,26356.385648065,0
|
| 368 |
+
XJH.US,D,20220322,000000,36.7889,36.7889,36.5735,36.5735,6219.1601372503,0
|
| 369 |
+
XJH.US,D,20220323,000000,36.3035,36.3332,35.8965,35.8965,5177.5968748731,0
|
| 370 |
+
XJH.US,D,20220324,000000,36.0166,36.2449,36.0066,36.2449,9166.5625605731,0
|
| 371 |
+
XJH.US,D,20220325,000000,36.6718,36.6718,36.2448,36.4609,34568.013999032,0
|
| 372 |
+
XJH.US,D,20220328,000000,36.3442,36.5129,36.1178,36.5036,10446.859375352,0
|
| 373 |
+
XJH.US,D,20220329,000000,37.2376,37.4461,36.9895,37.3865,20477.697834493,0
|
| 374 |
+
XJH.US,D,20220330,000000,37.2177,37.2476,36.7416,36.7416,20684.197320748,0
|
| 375 |
+
XJH.US,D,20220331,000000,36.5229,36.9184,36.308,36.308,7769.417256011,0
|
| 376 |
+
XJH.US,D,20220401,000000,36.7909,36.7909,36.2151,36.4434,8023.2605269192,0
|
| 377 |
+
XJH.US,D,20220404,000000,36.3442,36.4534,36.2051,36.3442,11022.035993164,0
|
| 378 |
+
XJH.US,D,20220405,000000,36.3839,36.4732,35.6641,35.6791,16422.249387365,0
|
| 379 |
+
XJH.US,D,20220406,000000,35.54,35.54,35.143,35.2526,2349.0575704677,0
|
| 380 |
+
XJH.US,D,20220407,000000,34.8402,35.2536,34.8252,35.1689,2303.7284149484,0
|
| 381 |
+
XJH.US,D,20220408,000000,35.1231,35.4011,35.0238,35.0986,6080.1507269911,0
|
| 382 |
+
XJH.US,D,20220411,000000,35.2621,35.2621,34.9731,34.9731,4744.4516110219,0
|
| 383 |
+
XJH.US,D,20220412,000000,35.4507,35.4507,34.8749,34.8948,6068.0629521859,0
|
| 384 |
+
XJH.US,D,20220413,000000,35.3216,35.46,35.0735,35.46,15476.381008862,0
|
| 385 |
+
XJH.US,D,20220414,000000,35.3911,35.5103,35.2682,35.2682,9576.5395893811,0
|
| 386 |
+
XJH.US,D,20220418,000000,35.5599,35.5599,35.0983,35.143,10956.560546303,0
|
| 387 |
+
XJH.US,D,20220419,000000,35.8081,35.9967,35.7925,35.957,11076.430979787,0
|
| 388 |
+
XJH.US,D,20220420,000000,36.3938,36.4235,36.2269,36.2269,3180.0920883219,0
|
| 389 |
+
XJH.US,D,20220421,000000,36.3839,36.3839,35.54,35.6283,5670.173698183,0
|
| 390 |
+
XJH.US,D,20220422,000000,35.133,35.1926,34.7032,34.7032,22644.431468317,0
|
| 391 |
+
XJH.US,D,20220425,000000,34.3785,34.9246,34.0212,34.9246,21866.784622518,0
|
| 392 |
+
XJH.US,D,20220426,000000,34.5076,34.5076,33.9012,33.9218,12225.776900844,0
|
| 393 |
+
XJH.US,D,20220427,000000,33.9517,34.1439,33.7531,33.8694,5193.7139079467,0
|
| 394 |
+
XJH.US,D,20220428,000000,34.0013,34.597,33.8028,34.533,8309.3378639744,0
|
| 395 |
+
XJH.US,D,20220429,000000,34.4679,34.4679,33.5237,33.5237,10726.892825004,0
|
| 396 |
+
XJH.US,D,20220502,000000,33.5514,33.8623,33.1773,33.7829,21312.761610616,0
|
| 397 |
+
XJH.US,D,20220503,000000,33.7729,34.1998,33.7728,34.0661,16226.830361348,0
|
| 398 |
+
XJH.US,D,20220504,000000,34.2991,34.9643,33.8077,34.9543,29166.793290263,0
|
| 399 |
+
XJH.US,D,20220505,000000,34.587,34.587,33.495,33.6509,6918.2364468149,0
|
| 400 |
+
XJH.US,D,20220506,000000,33.0036,33.4189,32.9789,33.2159,5468.7107847639,0
|
| 401 |
+
XJH.US,D,20220509,000000,32.5915,32.6148,32.1647,32.1647,23852.201634265,0
|
| 402 |
+
XJH.US,D,20220510,000000,32.5122,32.5122,31.5393,32.0365,13711.56588731,0
|
| 403 |
+
XJH.US,D,20220511,000000,31.8471,32.629,31.4322,31.4401,25899.064834604,0
|
| 404 |
+
XJH.US,D,20220512,000000,31.3894,33.7531,31.2514,31.7642,13958.357956249,0
|
| 405 |
+
XJH.US,D,20220513,000000,32.4527,32.7852,32.3841,32.5757,23039.298778619,0
|
| 406 |
+
XJH.US,D,20220516,000000,32.3136,32.671,32.2838,32.3897,14405.605624039,0
|
| 407 |
+
XJH.US,D,20220517,000000,32.9589,33.3375,32.9391,33.3251,4128.9824105263,0
|
| 408 |
+
XJH.US,D,20220518,000000,32.8398,32.9192,32.0059,32.1052,7128.765191338,0
|
| 409 |
+
XJH.US,D,20220519,000000,32.4129,32.4129,31.8371,32.1002,15441.124999013,0
|
| 410 |
+
XJH.US,D,20220520,000000,32.1647,32.1647,31.331,31.9356,19434.119942982,0
|
| 411 |
+
XJH.US,D,20220523,000000,32.6611,32.6611,31.9464,32.1746,8457.4131053375,0
|
| 412 |
+
XJH.US,D,20220524,000000,31.6088,31.9563,31.3706,31.8487,27172.310447413,0
|
| 413 |
+
XJH.US,D,20220525,000000,32.0059,32.6214,32.0059,32.4718,18340.176323116,0
|
| 414 |
+
XJH.US,D,20220526,000000,32.5022,33.3064,32.5022,33.2234,6143.6115447181,0
|
| 415 |
+
XJH.US,D,20220527,000000,33.6936,33.9312,33.5662,33.9312,88787.727887537,0
|
| 416 |
+
XJH.US,D,20220531,000000,33.4801,33.8033,33.4801,33.6689,8283.1476852299,0
|
| 417 |
+
XJH.US,D,20220601,000000,33.2857,33.5447,33.0383,33.3968,12673.024568634,0
|
| 418 |
+
XJH.US,D,20220602,000000,33.4851,34.1085,33.4552,34.1085,9003.3776007035,0
|
| 419 |
+
XJH.US,D,20220603,000000,33.8096,33.8276,33.6737,33.7139,14395.532478368,0
|
| 420 |
+
XJH.US,D,20220606,000000,34.0487,34.1304,33.8871,33.912,7925.5510139109,0
|
| 421 |
+
XJH.US,D,20220607,000000,33.987,34.2991,33.8623,34.2991,4250.8674731449,0
|
| 422 |
+
XJH.US,D,20220608,000000,34.0525,34.0906,33.6936,33.7134,18892.184705884,0
|
| 423 |
+
XJH.US,D,20220609,000000,33.4536,33.6039,32.9868,32.9868,3867.883271175,0
|
| 424 |
+
XJH.US,D,20220610,000000,32.5388,32.5388,32.081,32.1108,2417.175883233,0
|
| 425 |
+
XJH.US,D,20220613,000000,31.1652,31.1652,30.5581,30.6645,25143.250552649,0
|
| 426 |
+
XJH.US,D,20220614,000000,30.757,30.757,30.3092,30.5879,9365.300741271,0
|
| 427 |
+
XJH.US,D,20220615,000000,31.0359,31.1156,30.8069,30.9781,17199.52249416,0
|
| 428 |
+
XJH.US,D,20220616,000000,30.0206,30.0206,29.3636,29.4731,16319.453469342,0
|
| 429 |
+
XJH.US,D,20220617,000000,29.7873,30.0006,29.6324,29.8115,30916.945399257,0
|
| 430 |
+
XJH.US,D,20220621,000000,30.359,30.4302,30.2071,30.2071,13861.087140884,0
|
| 431 |
+
XJH.US,D,20220622,000000,29.8961,30.3291,29.8961,30.1657,17429.58620042,0
|
| 432 |
+
XJH.US,D,20220623,000000,30.2946,30.3391,29.9608,30.3101,11731.239729224,0
|
| 433 |
+
XJH.US,D,20220624,000000,30.9861,31.3842,30.9861,31.3544,23879.407135729,0
|
| 434 |
+
XJH.US,D,20220627,000000,31.1453,31.6828,31.1453,31.4527,48373.657014825,0
|
| 435 |
+
XJH.US,D,20220628,000000,31.852,31.852,31.0081,31.0081,21627.997678404,0
|
| 436 |
+
XJH.US,D,20220629,000000,31.3942,31.3942,30.5879,30.8268,14890.848271521,0
|
| 437 |
+
XJH.US,D,20220630,000000,30.8069,30.8069,30.1261,30.4414,14103.206587209,0
|
| 438 |
+
XJH.US,D,20220701,000000,30.4685,30.8701,30.2694,30.8584,10322.727431512,0
|
| 439 |
+
XJH.US,D,20220705,000000,30.2395,30.8668,30.0405,30.8668,10727.599368729,0
|
| 440 |
+
XJH.US,D,20220706,000000,30.9463,30.9463,30.4197,30.6889,23180.174211901,0
|
| 441 |
+
XJH.US,D,20220707,000000,31.2747,31.4141,31.0956,31.3544,140855.24835112,0
|
| 442 |
+
XJH.US,D,20220708,000000,31.0467,31.4838,31.0467,31.2682,16163.73349349,0
|
| 443 |
+
XJH.US,D,20220711,000000,30.9994,31.0657,30.8464,30.8464,20556.041457535,0
|
| 444 |
+
XJH.US,D,20220712,000000,31.1253,31.2449,30.6698,30.8576,11694.06786402,0
|
| 445 |
+
XJH.US,D,20220713,000000,30.5083,30.8567,30.349,30.7472,12015.55426578,0
|
| 446 |
+
XJH.US,D,20220714,000000,30.13,30.4287,30.13,30.4287,4006.524281934,0
|
| 447 |
+
XJH.US,D,20220715,000000,30.6073,30.987,30.5382,30.987,3588.591959646,0
|
| 448 |
+
XJH.US,D,20220718,000000,31.3842,31.4439,30.9562,30.9562,6714.0425717565,0
|
| 449 |
+
XJH.US,D,20220719,000000,31.4539,31.9367,31.4539,31.9317,11318.330631963,0
|
| 450 |
+
XJH.US,D,20220720,000000,31.9317,32.3249,31.8819,32.2994,23569.976474036,0
|
| 451 |
+
XJH.US,D,20220721,000000,32.1805,32.5345,32.1805,32.5345,5200.042548468,0
|
| 452 |
+
XJH.US,D,20220722,000000,32.5487,32.5487,32.1108,32.2781,10190.114290786,0
|
| 453 |
+
XJH.US,D,20220725,000000,32.6882,32.6882,32.2402,32.4337,26486.460925002,0
|
| 454 |
+
XJH.US,D,20220726,000000,32.2502,32.2502,32.081,32.2166,4477.7027895135,0
|
| 455 |
+
XJH.US,D,20220727,000000,32.3597,32.8574,32.3597,32.8574,29741.510742822,0
|
| 456 |
+
XJH.US,D,20220728,000000,32.937,33.365,32.718,33.3352,27647.83055136,0
|
| 457 |
+
XJH.US,D,20220729,000000,33.6139,33.9224,33.5143,33.793,16704.232506449,0
|
| 458 |
+
XJH.US,D,20220801,000000,34.0518,34.0518,33.4433,33.803,20257.661890902,0
|
| 459 |
+
XJH.US,D,20220802,000000,33.4845,33.8448,33.4646,33.4646,17309.02879976,0
|
| 460 |
+
XJH.US,D,20220803,000000,33.4546,33.8926,33.4546,33.8308,29230.146435022,0
|
| 461 |
+
XJH.US,D,20220804,000000,33.7034,33.7234,33.5641,33.6237,15617.206610498,0
|
| 462 |
+
XJH.US,D,20220805,000000,33.156,33.8179,33.156,33.7434,24510.324199184,0
|
| 463 |
+
XJH.US,D,20220808,000000,34.1483,34.2907,33.9324,33.9738,3731.251550427,0
|
| 464 |
+
XJH.US,D,20220809,000000,33.6736,33.7234,33.542,33.6139,6792.4048821855,0
|
| 465 |
+
XJH.US,D,20220810,000000,34.4699,34.5495,34.2804,34.4973,9736.0147483005,0
|
| 466 |
+
XJH.US,D,20220811,000000,35.1965,35.1965,34.5994,34.6724,3671.9774951025,0
|
| 467 |
+
XJH.US,D,20220812,000000,34.7486,35.1701,34.7486,35.1701,6453.839515332,0
|
| 468 |
+
XJH.US,D,20220815,000000,35.082,35.2861,34.9576,35.2861,4107.9934274895,0
|
| 469 |
+
XJH.US,D,20220816,000000,35.1467,35.5598,35.1467,35.4882,5648.114220921,0
|
| 470 |
+
XJH.US,D,20220817,000000,35.3259,35.3259,34.8979,34.9895,6304.1474095125,0
|
| 471 |
+
XJH.US,D,20220818,000000,35.0874,35.2738,35.0631,35.2029,12934.804445813,0
|
| 472 |
+
XJH.US,D,20220819,000000,34.8223,34.8223,34.5346,34.6889,19099.306199561,0
|
| 473 |
+
XJH.US,D,20220822,000000,34.1116,34.1414,33.8185,33.8185,6839.623197444,0
|
| 474 |
+
XJH.US,D,20220823,000000,33.9922,34.1912,33.8291,33.8291,5687.2953761355,0
|
| 475 |
+
XJH.US,D,20220824,000000,33.4546,34.1215,33.4546,34.007,16047.194672851,0
|
| 476 |
+
XJH.US,D,20220825,000000,34.241,34.5302,34.241,34.5302,15732.74078613,0
|
| 477 |
+
XJH.US,D,20220826,000000,33.9423,34.1363,33.4944,33.5044,86534.092903737,0
|
| 478 |
+
XJH.US,D,20220829,000000,33.3036,33.5143,33.2257,33.2964,20551.018232508,0
|
| 479 |
+
XJH.US,D,20220830,000000,33.1759,33.1859,32.7928,32.8407,6643.7174213715,0
|
| 480 |
+
XJH.US,D,20220831,000000,32.8374,32.8374,32.6019,32.6237,6769.298047059,0
|
| 481 |
+
XJH.US,D,20220901,000000,32.2602,32.3199,31.9914,32.3199,4239.60192321,0
|
| 482 |
+
XJH.US,D,20220902,000000,32.5588,32.7977,32.0792,32.0792,4458.614534409,0
|
| 483 |
+
XJH.US,D,20220906,000000,31.7346,32.0939,31.7346,31.872,28018.54455839,0
|
| 484 |
+
XJH.US,D,20220907,000000,31.7127,32.6683,31.7127,32.6085,19800.5484134,0
|
| 485 |
+
XJH.US,D,20220908,000000,32.4443,32.9271,32.4443,32.9271,13720.436840113,0
|
| 486 |
+
XJH.US,D,20220909,000000,33.594,33.594,33.2555,33.5243,11723.20256918,0
|
| 487 |
+
XJH.US,D,20220912,000000,33.3252,33.9537,33.3252,33.8328,8830.829598345,0
|
| 488 |
+
XJH.US,D,20220913,000000,32.9569,32.9569,32.5389,32.6207,5428.0969647165,0
|
| 489 |
+
XJH.US,D,20220914,000000,32.4952,32.5389,32.3099,32.4956,5433.120189744,0
|
| 490 |
+
XJH.US,D,20220915,000000,32.4791,32.862,32.3385,32.4228,4296.8666885235,0
|
| 491 |
+
XJH.US,D,20220916,000000,31.7849,32.071,31.7525,31.9317,9133.2277450005,0
|
| 492 |
+
XJH.US,D,20220919,000000,32.0611,32.4293,32.0611,32.3698,25310.021623562,0
|
| 493 |
+
XJH.US,D,20220920,000000,31.9715,32.0213,31.6679,31.8462,5791.7784567075,0
|
| 494 |
+
XJH.US,D,20220921,000000,32.0412,32.2801,31.4731,31.4731,209143.98330997,0
|
| 495 |
+
XJH.US,D,20220922,000000,31.7426,31.7426,30.6865,30.7893,10685.404278498,0
|
| 496 |
+
XJH.US,D,20220923,000000,30.14,30.1497,29.7637,30.1399,29798.775508135,0
|
| 497 |
+
XJH.US,D,20220926,000000,30.41,30.41,29.64,29.86,9560,0
|
| 498 |
+
XJH.US,D,20220927,000000,29.93,30.24,29.54,29.74,11829,0
|
| 499 |
+
XJH.US,D,20220928,000000,30.08,30.71,30.08,30.6121,20555,0
|
| 500 |
+
XJH.US,D,20220929,000000,29.78,30,29.72,29.94,13875,0
|
| 501 |
+
XJH.US,D,20220930,000000,30.1595,30.43,29.73,29.73,23491,0
|
| 502 |
+
XJH.US,D,20221003,000000,30.07,30.74,30.07,30.54,23727,0
|
| 503 |
+
XJH.US,D,20221004,000000,31.11,31.7295,31.11,31.7295,9365,0
|
| 504 |
+
XJH.US,D,20221005,000000,31.42,31.682,31.27,31.53,11002,0
|
| 505 |
+
XJH.US,D,20221006,000000,31.66,31.66,31.3001,31.38,14947,0
|
| 506 |
+
XJH.US,D,20221007,000000,30.64,30.815,30.46,30.59,13486,0
|
| 507 |
+
XJH.US,D,20221010,000000,30.5691,30.7,30.25,30.5474,22013,0
|
| 508 |
+
XJH.US,D,20221011,000000,30.58,30.915,30.395,30.585,10676,0
|
| 509 |
+
XJH.US,D,20221012,000000,30.45,30.53,30.31,30.39,96885,0
|
| 510 |
+
XJH.US,D,20221013,000000,30.121,31.19,30.11,31.0339,6997,0
|
| 511 |
+
XJH.US,D,20221014,000000,31.08,31.26,30.24,30.27,13170,0
|
| 512 |
+
XJH.US,D,20221017,000000,31.1503,31.216,31.04,31.1626,25635,0
|
| 513 |
+
XJH.US,D,20221018,000000,31.43,31.67,31.38,31.52,14652,0
|
| 514 |
+
XJH.US,D,20221019,000000,31.23,31.23,30.73,30.98,16369,0
|
| 515 |
+
XJH.US,D,20221020,000000,30.95,31.2578,30.4872,30.52,33821,0
|
| 516 |
+
XJH.US,D,20221021,000000,30.43,31.2799,30.43,31.17,7028,0
|
| 517 |
+
XJH.US,D,20221024,000000,31.34,31.49,31.29,31.4057,4083,0
|
| 518 |
+
XJH.US,D,20221025,000000,31.922,32.21,31.86,32.21,10462,0
|
| 519 |
+
XJH.US,D,20221026,000000,32.19,32.79,32.19,32.26,8723,0
|
| 520 |
+
XJH.US,D,20221027,000000,32.595,32.595,32.2408,32.2408,4678,0
|
| 521 |
+
XJH.US,D,20221028,000000,32.52,32.87,32.32,32.8584,31693,0
|
| 522 |
+
XJH.US,D,20221031,000000,32.73,33.02,32.73,32.8366,11553,0
|
| 523 |
+
XJH.US,D,20221101,000000,33.06,33.17,32.86,33.01,8644,0
|
| 524 |
+
XJH.US,D,20221102,000000,33.05,33.15,31.97,31.9899,20981,0
|
| 525 |
+
XJH.US,D,20221103,000000,31.84,32.18,31.465,31.9,192097,0
|
| 526 |
+
XJH.US,D,20221104,000000,32.0816,32.4099,31.96,32.4,12889,0
|
| 527 |
+
XJH.US,D,20221107,000000,32.4099,32.7375,32.3646,32.69,11808,0
|
| 528 |
+
XJH.US,D,20221108,000000,32.92,33.12,32.67,32.8,4858,0
|
| 529 |
+
XJH.US,D,20221109,000000,32.54,32.68,32.0771,32.09,16497,0
|
| 530 |
+
XJH.US,D,20221110,000000,33.727,33.9932,33.727,33.9932,3781,0
|
| 531 |
+
XJH.US,D,20221111,000000,34.2217,34.26,34.16,34.1889,4539,0
|
| 532 |
+
XJH.US,D,20221114,000000,33.88,34.38,33.82,33.82,77268,0
|
| 533 |
+
XJH.US,D,20221115,000000,34.345,34.635,34.26,34.3601,21353,0
|
| 534 |
+
XJH.US,D,20221116,000000,34.36,34.36,33.8522,33.9011,10301,0
|
| 535 |
+
XJH.US,D,20221117,000000,33.25,33.72,33.25,33.69,17741,0
|
| 536 |
+
XJH.US,D,20221118,000000,33.94,34.016,33.73,33.98,17489,0
|
| 537 |
+
XJH.US,D,20221121,000000,33.99,33.99,33.8,33.8653,9062,0
|
| 538 |
+
XJH.US,D,20221122,000000,34.25,34.39,34.07,34.36,11669,0
|
| 539 |
+
XJH.US,D,20221123,000000,34.438,34.56,34.31,34.39,8588,0
|
| 540 |
+
XJH.US,D,20221125,000000,34.61,34.64,34.5744,34.5744,2355,0
|
| 541 |
+
XJH.US,D,20221128,000000,34.11,34.42,33.8989,33.9406,17942,0
|
| 542 |
+
XJH.US,D,20221129,000000,34.09,34.1699,33.96,34.0314,36191,0
|
| 543 |
+
XJH.US,D,20221130,000000,34.4,34.91,33.747,34.91,17641,0
|
| 544 |
+
XJH.US,D,20221201,000000,35.28,35.28,34.7455,34.83,14773,0
|
| 545 |
+
XJH.US,D,20221202,000000,34.78,34.99,34.49,34.84,11476,0
|
| 546 |
+
XJH.US,D,20221205,000000,34.35,34.35,33.8785,34.0058,12724,0
|
| 547 |
+
XJH.US,D,20221206,000000,33.94,33.94,33.34,33.594,40980,0
|
| 548 |
+
XJH.US,D,20221207,000000,33.49,33.816,33.4801,33.5705,11613,0
|
| 549 |
+
XJH.US,D,20221208,000000,33.84,34.035,33.76,33.8206,6550,0
|
| 550 |
+
XJH.US,D,20221209,000000,33.8,33.8,33.5,33.51,8949,0
|
| 551 |
+
XJH.US,D,20221212,000000,33.45,33.83,33.45,33.7758,8391,0
|
| 552 |
+
XJH.US,D,20221213,000000,33.992,33.992,33.58,33.79,9585,0
|
| 553 |
+
XJH.US,D,20221214,000000,34.01,34.15,33.5148,33.6994,18491,0
|
| 554 |
+
XJH.US,D,20221215,000000,33.65,33.65,32.7917,32.8801,42713,0
|
| 555 |
+
XJH.US,D,20221216,000000,32.54,32.57,32.33,32.5,20712,0
|
| 556 |
+
XJH.US,D,20221219,000000,32.465,32.48,32.05,32.1877,11939,0
|
| 557 |
+
XJH.US,D,20221220,000000,32.2,32.5095,32.15,32.3854,32180,0
|
| 558 |
+
XJH.US,D,20221221,000000,33,33,32.6651,32.9214,33149,0
|
| 559 |
+
XJH.US,D,20221222,000000,32.58,33.112,32.08,32.5886,19250,0
|
| 560 |
+
XJH.US,D,20221223,000000,32.5,32.8139,32.46,32.8139,16932,0
|
| 561 |
+
XJH.US,D,20221227,000000,32.9,32.98,32.67,32.8161,14052,0
|
| 562 |
+
XJH.US,D,20221228,000000,32.93,32.93,32.33,32.33,19226,0
|
| 563 |
+
XJH.US,D,20221229,000000,32.39,33.06,32.39,32.9482,25526,0
|
| 564 |
+
XJH.US,D,20221230,000000,32.72,32.82,32.57,32.8028,72887,0
|
| 565 |
+
XJH.US,D,20230103,000000,33.02,33.18,32.51,32.7107,9288,0
|
| 566 |
+
XJH.US,D,20230104,000000,32.75,33.31,32.75,33.21,11687,0
|
| 567 |
+
XJH.US,D,20230105,000000,32.69,32.94,32.69,32.8447,14741,0
|
| 568 |
+
XJH.US,D,20230106,000000,33.05,33.69,33.05,33.6507,3578,0
|
| 569 |
+
XJH.US,D,20230109,000000,34.05,34.05,33.65,33.69,8713,0
|
| 570 |
+
XJH.US,D,20230110,000000,34.04,34.04,33.585,34.0035,13666,0
|
| 571 |
+
XJH.US,D,20230111,000000,34.28,34.48,34.17,34.47,142016,0
|
| 572 |
+
XJH.US,D,20230112,000000,34.435,34.77,34.3,34.7303,8712,0
|
| 573 |
+
XJH.US,D,20230113,000000,34.27,34.9205,34.27,34.9205,9233,0
|
| 574 |
+
XJH.US,D,20230117,000000,34.89,35.08,34.825,34.853,8630,0
|
| 575 |
+
XJH.US,D,20230118,000000,35.15,35.2499,34.4364,34.4364,45702,0
|
| 576 |
+
XJH.US,D,20230119,000000,34.01,34.27,33.95,34.076,7944,0
|
| 577 |
+
XJH.US,D,20230120,000000,34.2,34.6014,34.09,34.6014,22794,0
|
| 578 |
+
XJH.US,D,20230123,000000,34.8248,35.15,34.8248,35.0791,10029,0
|
| 579 |
+
XJH.US,D,20230124,000000,34.81,35.11,34.81,34.955,4795,0
|
| 580 |
+
XJH.US,D,20230125,000000,34.63,35.05,34.63,35.05,9844,0
|
| 581 |
+
XJH.US,D,20230126,000000,35.07,35.3205,34.985,35.3205,7834,0
|
| 582 |
+
XJH.US,D,20230127,000000,35.42,35.57,35.24,35.49,21713,0
|
| 583 |
+
XJH.US,D,20230130,000000,35.35,35.37,35.05,35.07,13769,0
|
| 584 |
+
XJH.US,D,20230131,000000,35.3,35.8961,35.2,35.8961,13253,0
|
| 585 |
+
XJH.US,D,20230201,000000,35.9881,36.8399,35.88,36.523,5292,0
|
| 586 |
+
XJH.US,D,20230202,000000,36.7864,37.11,36.7602,36.985,6248,0
|
| 587 |
+
XJH.US,D,20230203,000000,36.76,37.03,36.65,36.7546,10841,0
|
| 588 |
+
XJH.US,D,20230206,000000,36.51,36.52,36.29,36.3653,6919,0
|
| 589 |
+
XJH.US,D,20230207,000000,36.125,36.6229,35.96,36.6229,5738,0
|
| 590 |
+
XJH.US,D,20230208,000000,36.19,36.505,36.19,36.1925,6060,0
|
| 591 |
+
XJH.US,D,20230209,000000,36.1158,36.18,35.7467,35.7593,11601,0
|
| 592 |
+
XJH.US,D,20230210,000000,35.6294,35.8299,35.5701,35.76,6307,0
|
| 593 |
+
XJH.US,D,20230213,000000,35.7,36.23,35.672,36.2075,37510,0
|
| 594 |
+
XJH.US,D,20230214,000000,36,36.37,35.94,36.2965,10500,0
|
| 595 |
+
XJH.US,D,20230215,000000,36.15,36.53,36.0542,36.4601,9098,0
|
| 596 |
+
XJH.US,D,20230216,000000,36.48,36.5992,36.1101,36.283,18997,0
|
| 597 |
+
XJH.US,D,20230217,000000,36.075,36.235,36.0225,36.2317,8172,0
|
| 598 |
+
XJH.US,D,20230221,000000,35.68,35.895,35.3,35.31,38917,0
|
| 599 |
+
XJH.US,D,20230222,000000,35.59,35.59,35.3172,35.47,23001,0
|
| 600 |
+
XJH.US,D,20230223,000000,36.01,36.01,35.165,35.5567,10453,0
|
| 601 |
+
XJH.US,D,20230224,000000,35.4,35.4,35,35.2822,12666,0
|
| 602 |
+
XJH.US,D,20230227,000000,35.44,35.735,35.3,35.35,26599,0
|
| 603 |
+
XJH.US,D,20230228,000000,35.41,35.61,35.3,35.38,14035,0
|
| 604 |
+
XJH.US,D,20230301,000000,35.33,35.52,35.285,35.42,17172,0
|
| 605 |
+
XJH.US,D,20230302,000000,35.1215,35.574,35.1215,35.574,20517,0
|
| 606 |
+
XJH.US,D,20230303,000000,35.71,36.02,35.69,35.9785,41172,0
|
| 607 |
+
XJH.US,D,20230306,000000,36.1,36.1,35.51,35.53,8891,0
|
| 608 |
+
XJH.US,D,20230307,000000,35.53,35.53,35.09,35.1254,36987,0
|
| 609 |
+
XJH.US,D,20230308,000000,35.235,35.26,34.92,35.135,24648,0
|
| 610 |
+
XJH.US,D,20230309,000000,35.07,35.16,34.2899,34.2899,20005,0
|
| 611 |
+
XJH.US,D,20230310,000000,34.36,34.36,33.15,33.27,8917,0
|
| 612 |
+
XJH.US,D,20230313,000000,32.53,33.02,32.53,32.57,18171,0
|
| 613 |
+
XJH.US,D,20230314,000000,33.49,33.64,32.94,33.25,68307,0
|
| 614 |
+
XJH.US,D,20230315,000000,32.69,32.69,32.05,32.48,47321,0
|
| 615 |
+
XJH.US,D,20230316,000000,32.46,33.12,32.18,32.96,34451,0
|
| 616 |
+
XJH.US,D,20230317,000000,32.675,32.675,32.2,32.2,10914,0
|
| 617 |
+
XJH.US,D,20230320,000000,32.67,33.05,32.64,32.8484,12307,0
|
| 618 |
+
XJH.US,D,20230321,000000,33.02,33.435,33.02,33.34,8134,0
|
| 619 |
+
XJH.US,D,20230322,000000,33.25,33.49,32.51,32.51,29830,0
|
| 620 |
+
XJH.US,D,20230323,000000,32.58,32.9283,32.11,32.3593,10637,0
|
| 621 |
+
XJH.US,D,20230324,000000,31.93,32.59,31.89,32.51,13575,0
|
| 622 |
+
XJH.US,D,20230327,000000,32.92,33.04,32.715,32.81,8544,0
|
| 623 |
+
XJH.US,D,20230328,000000,32.87,33.0504,32.76,32.96,23598,0
|
| 624 |
+
XJH.US,D,20230329,000000,33.22,33.3299,33.11,33.29,30775,0
|
| 625 |
+
XJH.US,D,20230330,000000,33.46,33.73,33.334,33.39,28709,0
|
| 626 |
+
XJH.US,D,20230331,000000,33.76,33.99,33.76,33.99,14941,0
|
| 627 |
+
XJH.US,D,20230403,000000,34.26,34.26,33.74,33.93,12435,0
|
| 628 |
+
XJH.US,D,20230404,000000,33.83,33.83,33.24,33.43,15610,0
|
| 629 |
+
XJH.US,D,20230405,000000,33.49,33.49,32.93,33.08,5899,0
|
| 630 |
+
XJH.US,D,20230406,000000,33,33.11,32.93,33.04,5405,0
|
| 631 |
+
XJH.US,D,20230410,000000,33.02,33.47,32.94,33.45,14513,0
|
| 632 |
+
XJH.US,D,20230411,000000,33.73,33.95,33.62,33.75,10200,0
|
| 633 |
+
XJH.US,D,20230412,000000,33.92,33.92,33.56,33.56,12022,0
|
| 634 |
+
XJH.US,D,20230413,000000,33.63,33.94,33.51,33.78,18132,0
|
| 635 |
+
XJH.US,D,20230414,000000,33.94,34.0001,33.53,33.62,7757,0
|
| 636 |
+
XJH.US,D,20230417,000000,33.56,33.92,33.56,33.89,18271,0
|
| 637 |
+
XJH.US,D,20230418,000000,34.04,34.05,33.73,33.86,18283,0
|
| 638 |
+
XJH.US,D,20230419,000000,33.88,33.99,33.7,33.92,11649,0
|
| 639 |
+
XJH.US,D,20230420,000000,33.7,34.01,33.68,33.81,14901,0
|
| 640 |
+
XJH.US,D,20230421,000000,33.74,33.8699,33.7,33.8,27145,0
|
| 641 |
+
XJH.US,D,20230424,000000,33.89,33.99,33.67,33.79,10795,0
|
| 642 |
+
XJH.US,D,20230425,000000,33.5,33.56,33.24,33.24,6533,0
|
| 643 |
+
XJH.US,D,20230426,000000,33.16,33.17,32.88,32.88,16864,0
|
| 644 |
+
XJH.US,D,20230427,000000,33,33.4,32.9,33.37,27417,0
|
| 645 |
+
XJH.US,D,20230428,000000,33.24,33.76,33.24,33.66,12605,0
|
| 646 |
+
XJH.US,D,20230501,000000,33.86,33.87,33.64,33.68,6175,0
|
| 647 |
+
XJH.US,D,20230502,000000,33.5,33.5,32.872,33.22,10404,0
|
| 648 |
+
XJH.US,D,20230503,000000,33.5,33.8,33.31,33.31,11861,0
|
| 649 |
+
XJH.US,D,20230504,000000,32.79,32.81,32.47,32.6594,20351,0
|
| 650 |
+
XJH.US,D,20230505,000000,33.21,33.42,33.1401,33.3,12172,0
|
| 651 |
+
XJH.US,D,20230508,000000,33.29,33.3,33.19,33.21,4611,0
|
| 652 |
+
XJH.US,D,20230509,000000,33.22,33.2592,33.0012,33.08,12956,0
|
| 653 |
+
XJH.US,D,20230510,000000,33.115,33.28,32.9026,33.16,4639,0
|
| 654 |
+
XJH.US,D,20230511,000000,32.85,32.999,32.85,32.94,17825,0
|
| 655 |
+
XJH.US,D,20230512,000000,33.005,33.005,32.75,32.942,7904,0
|
| 656 |
+
XJH.US,D,20230515,000000,32.98,33.2593,32.9799,33.1828,9320,0
|
| 657 |
+
XJH.US,D,20230516,000000,32.96,32.96,32.73,32.73,10602,0
|
| 658 |
+
XJH.US,D,20230517,000000,32.925,33.4099,32.9,33.3212,4076,0
|
| 659 |
+
XJH.US,D,20230518,000000,33.38,33.6,33,33.5656,23067,0
|
| 660 |
+
XJH.US,D,20230519,000000,33.5,33.5,33.18,33.2645,2417,0
|
| 661 |
+
XJH.US,D,20230522,000000,33.23,33.5899,33.22,33.435,12453,0
|
| 662 |
+
XJH.US,D,20230523,000000,33.28,33.54,33.1015,33.1015,10851,0
|
| 663 |
+
XJH.US,D,20230524,000000,32.77,32.845,32.61,32.69,17442,0
|
| 664 |
+
XJH.US,D,20230525,000000,32.65,32.8599,32.49,32.73,10265,0
|
| 665 |
+
XJH.US,D,20230526,000000,32.8,33.18,32.8,33.1096,15203,0
|
| 666 |
+
XJH.US,D,20230530,000000,33.15,33.2099,33,33.11,8795,0
|
| 667 |
+
XJH.US,D,20230531,000000,32.7905,32.7905,32.4636,32.61,24926,0
|
| 668 |
+
XJH.US,D,20230601,000000,32.53,32.99,32.53,32.98,7683,0
|
| 669 |
+
XJH.US,D,20230602,000000,33.41,33.9711,33.41,33.9711,5336,0
|
| 670 |
+
XJH.US,D,20230605,000000,33.795,33.795,31.7501,33.6367,21394,0
|
| 671 |
+
XJH.US,D,20230606,000000,33.88,34.3398,33.71,34.3398,10664,0
|
| 672 |
+
XJH.US,D,20230607,000000,34.32,34.7787,34.32,34.7787,4568,0
|
| 673 |
+
XJH.US,D,20230608,000000,34.69,34.69,34.445,34.6007,9872,0
|
| 674 |
+
XJH.US,D,20230609,000000,34.55,34.61,34.3,34.3844,55701,0
|
| 675 |
+
XJH.US,D,20230612,000000,34.36,34.69,34.36,34.56,7185,0
|
| 676 |
+
XJH.US,D,20230613,000000,34.99,35.07,34.85,34.96,9771,0
|
| 677 |
+
XJH.US,D,20230614,000000,35.22,35.22,34.57,34.75,14178,0
|
| 678 |
+
XJH.US,D,20230615,000000,34.74,35.17,34.74,35.0881,7671,0
|
| 679 |
+
XJH.US,D,20230616,000000,35.06,35.179,34.88,34.92,13560,0
|
| 680 |
+
XJH.US,D,20230620,000000,34.74,34.8199,34.65,34.72,12873,0
|
| 681 |
+
XJH.US,D,20230621,000000,34.72,34.84,34.6425,34.7087,6121,0
|
| 682 |
+
XJH.US,D,20230622,000000,34.435,34.6,34.435,34.484,7606,0
|
| 683 |
+
XJH.US,D,20230623,000000,34.29,34.29,34.06,34.06,12332,0
|
| 684 |
+
XJH.US,D,20230626,000000,34.01,34.53,34.01,34.3842,17321,0
|
| 685 |
+
XJH.US,D,20230627,000000,34.49,34.9842,34.49,34.9389,11889,0
|
| 686 |
+
XJH.US,D,20230628,000000,34.69,34.9087,34.67,34.8825,30293,0
|
| 687 |
+
XJH.US,D,20230629,000000,35.01,35.3425,34.98,35.3356,33549,0
|
| 688 |
+
XJH.US,D,20230630,000000,35.58,35.715,35.48,35.6204,7008,0
|
| 689 |
+
XJH.US,D,20230703,000000,35.53,35.7699,35.53,35.7166,6150,0
|
| 690 |
+
XJH.US,D,20230705,000000,35.47,35.555,35.3335,35.4022,15858,0
|
| 691 |
+
XJH.US,D,20230706,000000,35,35.03,34.765,35.0134,5856,0
|
| 692 |
+
XJH.US,D,20230707,000000,35.3179,35.5288,35.2501,35.26,6554,0
|
| 693 |
+
XJH.US,D,20230710,000000,35.34,35.764,35.34,35.764,7421,0
|
| 694 |
+
XJH.US,D,20230711,000000,36.02,36.21,36.01,36.21,2939,0
|
| 695 |
+
XJH.US,D,20230712,000000,36.455,36.6199,36.38,36.4285,27269,0
|
| 696 |
+
XJH.US,D,20230713,000000,36.43,36.68,36.43,36.648,8444,0
|
| 697 |
+
XJH.US,D,20230714,000000,36.72,36.72,36.214,36.3379,10450,0
|
| 698 |
+
XJH.US,D,20230717,000000,36.36,36.65,36.24,36.53,9944,0
|
| 699 |
+
XJH.US,D,20230718,000000,36.9585,36.9585,36.7301,36.9105,5674,0
|
| 700 |
+
XJH.US,D,20230719,000000,37.06,37.1,36.84,37.025,6675,0
|
| 701 |
+
XJH.US,D,20230720,000000,36.85,36.9185,36.799,36.831,3597,0
|
| 702 |
+
XJH.US,D,20230721,000000,37.1,37.1,36.7,36.72,3775,0
|
| 703 |
+
XJH.US,D,20230724,000000,36.64,36.88,36.64,36.7715,11302,0
|
| 704 |
+
XJH.US,D,20230725,000000,36.94,36.98,36.83,36.8494,8934,0
|
| 705 |
+
XJH.US,D,20230726,000000,36.91,37.1025,36.91,37.037,2122,0
|
| 706 |
+
XJH.US,D,20230727,000000,37.04,37.04,36.56,36.56,3984,0
|
| 707 |
+
XJH.US,D,20230728,000000,36.79,36.9199,36.79,36.9199,5899,0
|
| 708 |
+
XJH.US,D,20230731,000000,36.975,37.04,36.8901,37.0053,17508,0
|
| 709 |
+
XJH.US,D,20230801,000000,36.91,36.9759,36.83,36.9759,7542,0
|
| 710 |
+
XJH.US,D,20230802,000000,36.56,36.77,36.42,36.6,25835,0
|
| 711 |
+
XJH.US,D,20230803,000000,36.24,36.529,36.24,36.43,2643,0
|
| 712 |
+
XJH.US,D,20230804,000000,36.54,36.78,36.34,36.3646,8018,0
|
| 713 |
+
XJH.US,D,20230807,000000,36.6,36.6972,36.5,36.6848,7215,0
|
| 714 |
+
XJH.US,D,20230808,000000,36.08,36.4,36,36.3531,3018,0
|
| 715 |
+
XJH.US,D,20230809,000000,36.2101,36.2902,36.1331,36.1331,3371,0
|
| 716 |
+
XJH.US,D,20230810,000000,36.44,36.5282,36.0261,36.112,6750,0
|
| 717 |
+
XJH.US,D,20230811,000000,36.1,36.13,36,36.0883,21683,0
|
| 718 |
+
XJH.US,D,20230814,000000,35.848,36.18,35.848,36.13,24200,0
|
| 719 |
+
XJH.US,D,20230815,000000,36.06,36.06,35.7029,35.7029,86432,0
|
| 720 |
+
XJH.US,D,20230816,000000,35.7025,35.7025,35.3491,35.3491,2939,0
|
| 721 |
+
XJH.US,D,20230817,000000,35.35,35.37,34.8651,34.8651,11863,0
|
| 722 |
+
XJH.US,D,20230818,000000,34.68,34.9794,34.68,34.9794,4888,0
|
| 723 |
+
XJH.US,D,20230821,000000,35.09,35.09,34.78,35.01,17906,0
|
| 724 |
+
XJH.US,D,20230822,000000,35.03,35.06,34.805,34.8529,4989,0
|
| 725 |
+
XJH.US,D,20230823,000000,34.895,35.32,34.895,35.2434,9767,0
|
| 726 |
+
XJH.US,D,20230824,000000,35.2898,35.34,34.93,34.93,9132,0
|
| 727 |
+
XJH.US,D,20230825,000000,35.03,35.19,34.69,35.0075,9182,0
|
| 728 |
+
XJH.US,D,20230828,000000,35.25,35.49,35.24,35.3202,22202,0
|
| 729 |
+
XJH.US,D,20230829,000000,35.13,35.83,35.13,35.815,17364,0
|
| 730 |
+
XJH.US,D,20230830,000000,35.9537,36.08,35.88,35.9175,29072,0
|
| 731 |
+
XJH.US,D,20230831,000000,36.01,36.18,35.9,35.9545,6560,0
|
| 732 |
+
XJH.US,D,20230901,000000,36.306,36.3391,36.15,36.287,11525,0
|
| 733 |
+
XJH.US,D,20230905,000000,36.24,36.24,35.49,35.49,13053,0
|
| 734 |
+
XJH.US,D,20230906,000000,35.43,35.59,35.2,35.37,11812,0
|
| 735 |
+
XJH.US,D,20230907,000000,35.02,35.06,34.9604,35.015,5424,0
|
| 736 |
+
XJH.US,D,20230908,000000,35.015,35.1099,34.9536,34.97,11989,0
|
| 737 |
+
XJH.US,D,20230911,000000,35.085,35.11,34.9601,35.0109,4528,0
|
| 738 |
+
XJH.US,D,20230912,000000,35.13,35.13,34.97,34.97,10329,0
|
| 739 |
+
XJH.US,D,20230913,000000,34.94,34.94,34.67,34.7441,17888,0
|
| 740 |
+
XJH.US,D,20230914,000000,35.13,35.24,34.975,35.24,9115,0
|
| 741 |
+
XJH.US,D,20230915,000000,35.14,35.14,34.76,34.81,20330,0
|
| 742 |
+
XJH.US,D,20230918,000000,34.77,34.9,34.77,34.83,5224,0
|
| 743 |
+
XJH.US,D,20230919,000000,34.82,34.82,34.5973,34.7563,15996,0
|
| 744 |
+
XJH.US,D,20230920,000000,35.035,35.0799,34.51,34.51,11180,0
|
| 745 |
+
XJH.US,D,20230921,000000,34.1717,34.2,33.9475,33.9475,14932,0
|
| 746 |
+
XJH.US,D,20230922,000000,33.98,34.03,33.8729,33.8729,20752,0
|
| 747 |
+
XJH.US,D,20230925,000000,33.99,34.14,33.927,34.03,5614,0
|
| 748 |
+
XJH.US,D,20230926,000000,33.74,33.77,33.3952,33.3952,10027,0
|
| 749 |
+
XJH.US,D,20230927,000000,33.59,33.67,33.36,33.53,39047,0
|
| 750 |
+
XJH.US,D,20230928,000000,33.57,34.08,33.57,33.92,37499,0
|
| 751 |
+
XJH.US,D,20230929,000000,34.24,34.24,33.78,33.87,5582,0
|
| 752 |
+
XJH.US,D,20231002,000000,33.67,33.7083,33.29,33.46,73033,0
|
| 753 |
+
XJH.US,D,20231003,000000,33.18,33.23,32.73,32.8522,27049,0
|
| 754 |
+
XJH.US,D,20231004,000000,33.02,33.0725,32.62,33.0725,12566,0
|
| 755 |
+
XJH.US,D,20231005,000000,32.98,33.07,32.78,33.01,24697,0
|
| 756 |
+
XJH.US,D,20231006,000000,32.7961,33.37,32.71,33.2,13727,0
|
| 757 |
+
XJH.US,D,20231009,000000,33.04,33.4399,33.04,33.404,9915,0
|
| 758 |
+
XJH.US,D,20231010,000000,33.8899,33.99,33.775,33.7799,13995,0
|
| 759 |
+
XJH.US,D,20231011,000000,33.91,34.03,33.62,33.87,23319,0
|
| 760 |
+
XJH.US,D,20231012,000000,33.84,33.84,33.03,33.1811,9185,0
|
| 761 |
+
XJH.US,D,20231013,000000,33.26,33.26,32.87,32.88,4220,0
|
| 762 |
+
XJH.US,D,20231016,000000,33.2318,33.52,33.2318,33.485,6077,0
|
| 763 |
+
XJH.US,D,20231017,000000,33.46,34,33.46,33.89,20610,0
|
| 764 |
+
XJH.US,D,20231018,000000,33.57,33.57,33.06,33.12,19383,0
|
| 765 |
+
XJH.US,D,20231019,000000,32.98,33.08,32.5,32.6,9477,0
|
| 766 |
+
XJH.US,D,20231020,000000,32.62,32.62,32.21,32.21,3621,0
|
| 767 |
+
XJH.US,D,20231023,000000,32.17,32.3199,31.92,31.9201,18076,0
|
| 768 |
+
XJH.US,D,20231024,000000,32.08,32.25,31.92,32.0852,30728,0
|
| 769 |
+
XJH.US,D,20231025,000000,31.86,31.86,31.54,31.5798,11399,0
|
| 770 |
+
XJH.US,D,20231026,000000,31.7,31.91,31.58,31.7299,39815,0
|
| 771 |
+
XJH.US,D,20231027,000000,31.51,31.6038,31.245,31.2535,12401,0
|
| 772 |
+
XJH.US,D,20231030,000000,31.59,31.652,31.345,31.56,7681,0
|
| 773 |
+
XJH.US,D,20231031,000000,31.74,31.89,31.58,31.8226,9317,0
|
| 774 |
+
XJH.US,D,20231101,000000,31.4,32.03,31.4,32.02,20864,0
|
| 775 |
+
XJH.US,D,20231102,000000,32.49,32.7,32.38,32.6671,22873,0
|
| 776 |
+
XJH.US,D,20231103,000000,33.05,33.5,33.05,33.3545,25317,0
|
| 777 |
+
XJH.US,D,20231106,000000,33.34,33.42,32.96,33.08,56152,0
|
| 778 |
+
XJH.US,D,20231107,000000,32.98,33.15,32.945,33.05,13354,0
|
| 779 |
+
XJH.US,D,20231108,000000,33.08,33.1569,32.81,32.93,13677,0
|
| 780 |
+
XJH.US,D,20231109,000000,33.03,33.03,32.4601,32.4996,16537,0
|
| 781 |
+
XJH.US,D,20231110,000000,32.61,32.94,32.5401,32.9242,7645,0
|
| 782 |
+
XJH.US,D,20231113,000000,32.75,32.959,32.75,32.895,12556,0
|
| 783 |
+
XJH.US,D,20231114,000000,33.8425,34.3,33.8425,34.2,12876,0
|
| 784 |
+
XJH.US,D,20231115,000000,34.35,34.7299,34.35,34.39,27562,0
|
| 785 |
+
XJH.US,D,20231116,000000,34.19,34.32,33.97,34.0114,36084,0
|
| 786 |
+
XJH.US,D,20231117,000000,34.3,34.36,34.24,34.31,7918,0
|
| 787 |
+
XJH.US,D,20231120,000000,34.33,34.56,34.33,34.5,8474,0
|
| 788 |
+
XJH.US,D,20231121,000000,34.2699,34.4,34.26,34.2712,11249,0
|
| 789 |
+
XJH.US,D,20231122,000000,34.5,34.63,34.41,34.4699,3847,0
|
| 790 |
+
XJH.US,D,20231124,000000,34.59,34.6595,34.59,34.6115,2904,0
|
| 791 |
+
XJH.US,D,20231127,000000,34.48,34.67,34.48,34.58,6053,0
|
| 792 |
+
XJH.US,D,20231128,000000,34.37,34.59,34.29,34.3,4719,0
|
| 793 |
+
XJH.US,D,20231129,000000,34.66,34.74,34.49,34.53,11823,0
|
| 794 |
+
XJH.US,D,20231130,000000,34.5599,34.7499,34.5599,34.6829,35159,0
|
| 795 |
+
XJH.US,D,20231201,000000,34.963,35.608,34.88,35.6,32112,0
|
| 796 |
+
XJH.US,D,20231204,000000,35.35,35.89,35.35,35.86,25982,0
|
| 797 |
+
XJH.US,D,20231205,000000,35.62,35.6218,35.37,35.37,19322,0
|
| 798 |
+
XJH.US,D,20231206,000000,35.56,35.913,35.345,35.345,11745,0
|
| 799 |
+
XJH.US,D,20231207,000000,35.33,35.5899,35.33,35.5546,22546,0
|
| 800 |
+
XJH.US,D,20231208,000000,35.73,35.79,35.5801,35.715,23359,0
|
| 801 |
+
XJH.US,D,20231211,000000,35.75,35.98,35.7219,35.94,15095,0
|
| 802 |
+
XJH.US,D,20231212,000000,35.76,36.025,35.76,35.92,27535,0
|
| 803 |
+
XJH.US,D,20231213,000000,35.84,36.7352,35.735,36.7352,9017,0
|
| 804 |
+
XJH.US,D,20231214,000000,37.625,37.83,37.44,37.7025,16622,0
|
| 805 |
+
XJH.US,D,20231215,000000,37.78,37.81,37.27,37.31,10676,0
|
| 806 |
+
XJH.US,D,20231218,000000,37.41,37.6,37.355,37.39,16503,0
|
| 807 |
+
XJH.US,D,20231219,000000,37.66,37.96,37.64,37.8813,14365,0
|
| 808 |
+
XJH.US,D,20231220,000000,37.68,37.9659,37.25,37.25,22422,0
|
| 809 |
+
XJH.US,D,20231221,000000,37.38,37.64,37.35,37.64,20639,0
|
| 810 |
+
XJH.US,D,20231222,000000,37.99,37.99,37.75,37.79,19760,0
|
| 811 |
+
XJH.US,D,20231226,000000,37.78,38.1899,37.78,38.0683,19832,0
|
| 812 |
+
XJH.US,D,20231227,000000,38.1,38.15,38.0201,38.0439,12168,0
|
| 813 |
+
XJH.US,D,20231228,000000,38.03,38.22,37.95,38.22,31178,0
|
| 814 |
+
XJH.US,D,20231229,000000,37.98,38.06,37.725,37.725,13998,0
|
| 815 |
+
XJH.US,D,20240102,000000,37.515,37.745,37.4201,37.64,49018,0
|
| 816 |
+
XJH.US,D,20240103,000000,37.26,37.48,36.7007,36.7007,33055,0
|
| 817 |
+
XJH.US,D,20240104,000000,36.67,36.8421,36.65,36.7041,8767,0
|
| 818 |
+
XJH.US,D,20240105,000000,37.01,37.01,36.67,36.7429,20361,0
|
| 819 |
+
XJH.US,D,20240108,000000,36.82,37.27,36.82,37.26,32421,0
|
| 820 |
+
XJH.US,D,20240109,000000,36.92,37.0859,36.855,36.9964,13516,0
|
| 821 |
+
XJH.US,D,20240110,000000,36.96,37.22,36.9,37.1155,44821,0
|
| 822 |
+
XJH.US,D,20240111,000000,37.14,37.14,36.749,37.035,13051,0
|
| 823 |
+
XJH.US,D,20240112,000000,37.39,37.4,36.9,37.04,4819,0
|
| 824 |
+
XJH.US,D,20240116,000000,36.77,36.84,36.58,36.7748,7263,0
|
| 825 |
+
XJH.US,D,20240117,000000,36.39,36.619,36.3,36.5,26882,0
|
| 826 |
+
XJH.US,D,20240118,000000,36.69,36.85,36.47,36.81,15231,0
|
| 827 |
+
XJH.US,D,20240119,000000,36.96,37.27,36.75,37.17,13808,0
|
| 828 |
+
XJH.US,D,20240122,000000,37.49,37.74,37.49,37.72,14928,0
|
| 829 |
+
XJH.US,D,20240123,000000,37.85,37.86,37.42,37.5302,19783,0
|
| 830 |
+
XJH.US,D,20240124,000000,37.81,37.81,37.18,37.22,12293,0
|
| 831 |
+
XJH.US,D,20240125,000000,37.4101,37.565,37.25,37.41,11589,0
|
| 832 |
+
XJH.US,D,20240126,000000,37.62,37.66,37.4401,37.5504,11224,0
|
| 833 |
+
XJH.US,D,20240129,000000,37.4966,37.87,37.4701,37.85,9310,0
|
| 834 |
+
XJH.US,D,20240130,000000,37.88,37.88,37.69,37.805,11755,0
|
| 835 |
+
XJH.US,D,20240131,000000,37.59,37.72,37.1279,37.1279,31202,0
|
| 836 |
+
XJH.US,D,20240201,000000,37.325,37.5436,37.07,37.5344,6036,0
|
| 837 |
+
XJH.US,D,20240202,000000,37.4263,37.6724,37.33,37.63,7225,0
|
| 838 |
+
XJH.US,D,20240205,000000,37.1,37.3699,36.8801,37.2,15102,0
|
| 839 |
+
XJH.US,D,20240206,000000,37.22,37.42,37.22,37.41,4561,0
|
| 840 |
+
XJH.US,D,20240207,000000,37.53,37.7,37.33,37.5254,17220,0
|
| 841 |
+
XJH.US,D,20240208,000000,37.53,37.91,37.53,37.89,7126,0
|
| 842 |
+
XJH.US,D,20240209,000000,37.93,38.2099,37.865,38.1762,8687,0
|
| 843 |
+
XJH.US,D,20240212,000000,38.12,38.68,38.12,38.544,21030,0
|
| 844 |
+
XJH.US,D,20240213,000000,37.58,37.81,37.2801,37.5587,24278,0
|
| 845 |
+
XJH.US,D,20240214,000000,37.98,38.22,37.75,38.18,18879,0
|
| 846 |
+
XJH.US,D,20240215,000000,38.63,38.86,38.5,38.84,179503,0
|
| 847 |
+
XJH.US,D,20240216,000000,38.64,38.77,38.4207,38.4207,75131,0
|
| 848 |
+
XJH.US,D,20240220,000000,38.14,38.28,37.96,38.17,67849,0
|
| 849 |
+
XJH.US,D,20240221,000000,38.13,38.16,37.94,38.125,8571,0
|
| 850 |
+
XJH.US,D,20240222,000000,38.39,38.83,38.39,38.83,16144,0
|
| 851 |
+
XJH.US,D,20240223,000000,38.74,38.885,38.66,38.76,13452,0
|
| 852 |
+
XJH.US,D,20240226,000000,38.77,38.8,38.663,38.735,12986,0
|
| 853 |
+
XJH.US,D,20240227,000000,38.82,38.91,38.7501,38.8589,9439,0
|
| 854 |
+
XJH.US,D,20240228,000000,38.62,38.9699,38.62,38.87,8251,0
|
| 855 |
+
XJH.US,D,20240229,000000,39.11,39.16,38.855,39.11,546899,0
|
| 856 |
+
XJH.US,D,20240301,000000,39.1,39.47,39.0762,39.47,91546,0
|
| 857 |
+
XJH.US,D,20240304,000000,39.72,39.854,39.5983,39.6462,14791,0
|
| 858 |
+
XJH.US,D,20240305,000000,39.46,39.6798,39.33,39.52,16914,0
|
| 859 |
+
XJH.US,D,20240306,000000,39.83,39.9,39.64,39.77,10505,0
|
| 860 |
+
XJH.US,D,20240307,000000,40.05,40.249,40.0201,40.2075,11349,0
|
| 861 |
+
XJH.US,D,20240308,000000,40.43,40.455,39.85,39.96,11396,0
|
| 862 |
+
XJH.US,D,20240311,000000,39.8,39.86,39.585,39.77,15133,0
|
| 863 |
+
XJH.US,D,20240312,000000,39.86,40.03,39.78,40,10876,0
|
| 864 |
+
XJH.US,D,20240313,000000,40.015,40.27,40.015,40.1094,8543,0
|
| 865 |
+
XJH.US,D,20240314,000000,40.02,40.02,39.37,39.58,7700,0
|
| 866 |
+
XJH.US,D,20240315,000000,39.53,39.73,39.4,39.5527,12456,0
|
| 867 |
+
XJH.US,D,20240318,000000,39.64,39.71,39.4473,39.4473,16789,0
|
| 868 |
+
XJH.US,D,20240319,000000,39.35,39.7899,39.35,39.73,10913,0
|
| 869 |
+
XJH.US,D,20240320,000000,39.67,40.36,39.67,40.36,12797,0
|
| 870 |
+
XJH.US,D,20240321,000000,40.34,40.74,40.34,40.69,16559,0
|
| 871 |
+
XJH.US,D,20240322,000000,40.71,40.71,40.31,40.345,14091,0
|
| 872 |
+
XJH.US,D,20240325,000000,40.34,40.55,40.05,40.3,13247,0
|
| 873 |
+
XJH.US,D,20240326,000000,40.45,40.46,40.2632,40.2632,11558,0
|
| 874 |
+
XJH.US,D,20240327,000000,40.49,40.97,40.49,40.97,29477,0
|
| 875 |
+
XJH.US,D,20240328,000000,41,41.27,41,41.08,42194,0
|
| 876 |
+
XJH.US,D,20240401,000000,41.08,41.08,40.65,40.78,38015,0
|
| 877 |
+
XJH.US,D,20240402,000000,40.28,40.28,40.06,40.24,14649,0
|
| 878 |
+
XJH.US,D,20240403,000000,40.155,40.43,40.155,40.3303,11269,0
|
| 879 |
+
XJH.US,D,20240404,000000,40.69,40.71,39.8508,39.9246,9314,0
|
| 880 |
+
XJH.US,D,20240405,000000,39.87,40.3025,39.87,40.2248,9725,0
|
| 881 |
+
XJH.US,D,20240408,000000,40.315,40.47,40.315,40.407,3402,0
|
| 882 |
+
XJH.US,D,20240409,000000,40.48,40.59,40.1721,40.4461,8517,0
|
| 883 |
+
XJH.US,D,20240410,000000,39.69,39.765,39.4301,39.6186,6229,0
|
| 884 |
+
XJH.US,D,20240411,000000,39.72,39.72,39.46,39.6335,3909,0
|
| 885 |
+
XJH.US,D,20240412,000000,39.42,39.42,38.92,38.9762,5677,0
|
| 886 |
+
XJH.US,D,20240415,000000,39.33,39.33,38.535,38.616,10091,0
|
| 887 |
+
XJH.US,D,20240416,000000,38.41,38.58,38.16,38.46,12940,0
|
| 888 |
+
XJH.US,D,20240417,000000,38.62,38.62,38.08,38.117,14142,0
|
| 889 |
+
XJH.US,D,20240418,000000,38.16,38.435,37.931,37.9501,18686,0
|
| 890 |
+
XJH.US,D,20240419,000000,38.1301,38.29,37.989,38.15,20554,0
|
| 891 |
+
XJH.US,D,20240422,000000,38.28,38.699,38.21,38.4887,19482,0
|
| 892 |
+
XJH.US,D,20240423,000000,39.01,39.1354,38.9884,38.9884,11717,0
|
| 893 |
+
XJH.US,D,20240424,000000,38.97,39.0619,38.7,38.997,13087,0
|
| 894 |
+
XJH.US,D,20240425,000000,38.56,38.91,38.4199,38.83,21167,0
|
| 895 |
+
XJH.US,D,20240426,000000,38.86,39.02,38.86,38.87,9337,0
|
| 896 |
+
XJH.US,D,20240429,000000,38.98,39.21,38.97,39.1395,16455,0
|
| 897 |
+
XJH.US,D,20240430,000000,39.01,39.01,38.38,38.38,12945,0
|
| 898 |
+
XJH.US,D,20240501,000000,38.5,39.07,38.3522,38.4923,72778,0
|
| 899 |
+
XJH.US,D,20240502,000000,38.89,39.05,38.49,38.9491,7821,0
|
| 900 |
+
XJH.US,D,20240503,000000,39.5336,39.5557,39.27,39.42,17239,0
|
| 901 |
+
XJH.US,D,20240506,000000,39.8,39.93,39.779,39.8811,7990,0
|
| 902 |
+
XJH.US,D,20240507,000000,40.1,40.239,40.0884,40.0884,22422,0
|
| 903 |
+
XJH.US,D,20240508,000000,39.8,39.96,39.7914,39.96,14625,0
|
| 904 |
+
XJH.US,D,20240509,000000,40.06,40.375,40.06,40.37,27739,0
|
| 905 |
+
XJH.US,D,20240510,000000,40.37,40.3999,40.2201,40.355,13147,0
|
| 906 |
+
XJH.US,D,20240513,000000,40.55,40.66,40.31,40.3101,14467,0
|
| 907 |
+
XJH.US,D,20240514,000000,40.72,40.77,40.52,40.77,36547,0
|
| 908 |
+
XJH.US,D,20240515,000000,40.98,41.03,40.88,41.03,13952,0
|
| 909 |
+
XJH.US,D,20240516,000000,41.04,41.04,40.69,40.69,32160,0
|
| 910 |
+
XJH.US,D,20240517,000000,40.55,40.7,40.55,40.6438,8556,0
|
| 911 |
+
XJH.US,D,20240520,000000,40.66,40.84,40.6301,40.682,8282,0
|
| 912 |
+
XJH.US,D,20240521,000000,40.58,40.68,40.555,40.645,7287,0
|
| 913 |
+
XJH.US,D,20240522,000000,40.574,40.6082,40.245,40.3356,18932,0
|
| 914 |
+
XJH.US,D,20240523,000000,40.2,40.25,39.74,39.88,9278,0
|
| 915 |
+
XJH.US,D,20240524,000000,40.07,40.26,40.07,40.26,17129,0
|
| 916 |
+
XJH.US,D,20240528,000000,40.4,40.4,39.7891,39.8814,7187,0
|
| 917 |
+
XJH.US,D,20240529,000000,39.37,39.46,39.27,39.3521,21721,0
|
| 918 |
+
XJH.US,D,20240530,000000,39.52,39.8488,39.52,39.78,11830,0
|
| 919 |
+
XJH.US,D,20240531,000000,39.98,40.259,39.7082,40.259,12684,0
|
| 920 |
+
XJH.US,D,20240603,000000,40.425,40.56,39.74,40.01,111928,0
|
| 921 |
+
XJH.US,D,20240604,000000,39.7,39.755,39.42,39.42,9735,0
|
| 922 |
+
XJH.US,D,20240605,000000,39.63,39.8584,39.44,39.8584,14700,0
|
| 923 |
+
XJH.US,D,20240606,000000,39.83,39.83,39.65,39.7411,4678,0
|
| 924 |
+
XJH.US,D,20240607,000000,39.65,39.7,39.4,39.4536,140317,0
|
| 925 |
+
XJH.US,D,20240610,000000,39.39,39.56,39.1051,39.51,8656,0
|
| 926 |
+
XJH.US,D,20240611,000000,39.01,39.29,39.01,39.2057,21263,0
|
| 927 |
+
XJH.US,D,20240612,000000,39.9,40.0998,39.699,39.71,18052,0
|
| 928 |
+
XJH.US,D,20240613,000000,39.73,39.73,39.3352,39.6,16639,0
|
| 929 |
+
XJH.US,D,20240614,000000,39.21,39.21,38.8101,39.04,8261,0
|
| 930 |
+
XJH.US,D,20240617,000000,38.92,39.45,38.92,39.4058,22728,0
|
| 931 |
+
XJH.US,D,20240618,000000,39.5,39.6389,39.3614,39.56,19078,0
|
| 932 |
+
XJH.US,D,20240620,000000,39.53,39.57,39.31,39.4,11657,0
|
| 933 |
+
XJH.US,D,20240621,000000,39.36,39.49,39.26,39.44,22395,0
|
| 934 |
+
XJH.US,D,20240624,000000,39.79,39.94,39.77,39.77,7371,0
|
| 935 |
+
XJH.US,D,20240625,000000,39.67,39.67,39.21,39.305,13760,0
|
| 936 |
+
XJH.US,D,20240626,000000,39.185,39.3099,39.1155,39.2167,31513,0
|
| 937 |
+
XJH.US,D,20240627,000000,39.3065,39.41,39.15,39.36,20760,0
|
| 938 |
+
XJH.US,D,20240628,000000,39.81,39.81,39.35,39.57,8809,0
|
| 939 |
+
XJH.US,D,20240701,000000,39.1372,39.2001,39.08,39.1302,6538,0
|
| 940 |
+
XJH.US,D,20240702,000000,39.06,39.34,39.06,39.34,15470,0
|
| 941 |
+
XJH.US,D,20240703,000000,39.4766,39.505,39.28,39.3499,14818,0
|
| 942 |
+
XJH.US,D,20240705,000000,39.39,39.39,38.9608,39.15,14678,0
|
| 943 |
+
XJH.US,D,20240708,000000,39.28,39.38,39.12,39.205,17515,0
|
| 944 |
+
XJH.US,D,20240709,000000,39.11,39.17,38.9201,38.9201,10360,0
|
| 945 |
+
XJH.US,D,20240710,000000,39.02,39.45,39.02,39.45,11217,0
|
| 946 |
+
XJH.US,D,20240711,000000,39.89,40.45,39.89,40.424,9882,0
|
| 947 |
+
XJH.US,D,20240712,000000,40.61,41.02,40.61,40.81,12276,0
|
| 948 |
+
XJH.US,D,20240715,000000,40.98,41.34,40.82,41.0065,13945,0
|
| 949 |
+
XJH.US,D,20240716,000000,41.29,42.1234,41.29,42.1234,32874,0
|
| 950 |
+
XJH.US,D,20240717,000000,42.09,42.09,41.5126,41.5126,13770,0
|
| 951 |
+
XJH.US,D,20240718,000000,41.46,41.82,40.89,40.98,20014,0
|
| 952 |
+
XJH.US,D,20240719,000000,40.71,40.85,40.66,40.72,21421,0
|
| 953 |
+
XJH.US,D,20240722,000000,40.87,41.85,40.63,41.2372,37202,0
|
| 954 |
+
XJH.US,D,20240723,000000,41.12,41.5,41.12,41.3367,11699,0
|
| 955 |
+
XJH.US,D,20240724,000000,41.15,41.24,40.56,40.56,20391,0
|
| 956 |
+
XJH.US,D,20240725,000000,40.93,41.359,40.7689,40.95,10845,0
|
| 957 |
+
XJH.US,D,20240726,000000,41.6467,41.7096,41.3594,41.5591,17769,0
|
| 958 |
+
XJH.US,D,20240729,000000,41.76,41.76,41.4342,41.47,12399,0
|
| 959 |
+
XJH.US,D,20240730,000000,41.68,41.9,41.4393,41.72,17705,0
|
| 960 |
+
XJH.US,D,20240731,000000,42.24,42.51,41.6701,41.943,18002,0
|
| 961 |
+
XJH.US,D,20240801,000000,41.92,42.1435,40.72,40.94,13555,0
|
| 962 |
+
XJH.US,D,20240802,000000,39.935,39.935,39.56,39.84,16784,0
|
| 963 |
+
XJH.US,D,20240805,000000,37.97,39.0589,37.52,38.7694,12159,0
|
| 964 |
+
XJH.US,D,20240806,000000,39.02,39.58,38.75,39.1371,28089,0
|
| 965 |
+
XJH.US,D,20240807,000000,39.69,39.69,38.71,38.71,99756,0
|
| 966 |
+
XJH.US,D,20240808,000000,39.15,39.6386,39.15,39.6,19508,0
|
| 967 |
+
XJH.US,D,20240809,000000,39.625,39.6725,39.425,39.62,11743,0
|
| 968 |
+
XJH.US,D,20240812,000000,39.68,39.97,39.22,39.22,12960,0
|
| 969 |
+
XJH.US,D,20240813,000000,39.5364,39.92,39.5364,39.8491,4220,0
|
| 970 |
+
XJH.US,D,20240814,000000,40.01,40.01,39.725,39.87,58107,0
|
| 971 |
+
XJH.US,D,20240815,000000,40.526,40.76,40.42,40.5653,7020,0
|
| 972 |
+
XJH.US,D,20240816,000000,40.724,40.7388,40.515,40.6211,10312,0
|
| 973 |
+
XJH.US,D,20240819,000000,40.65,41.02,40.65,40.967,30938,0
|
| 974 |
+
XJH.US,D,20240820,000000,41.04,41.04,40.6,40.67,10086,0
|
| 975 |
+
XJH.US,D,20240821,000000,40.78,41.175,40.78,41.175,4055,0
|
| 976 |
+
XJH.US,D,20240822,000000,41.2081,41.277,40.95,41,16480,0
|
| 977 |
+
XJH.US,D,20240823,000000,41.6087,41.98,41.6087,41.93,27888,0
|
| 978 |
+
XJH.US,D,20240826,000000,42.01,42.01,41.7501,41.79,22337,0
|
| 979 |
+
XJH.US,D,20240827,000000,41.4289,41.67,41.42,41.5557,7061,0
|
| 980 |
+
XJH.US,D,20240828,000000,41.32,41.55,41.14,41.3634,12280,0
|
| 981 |
+
XJH.US,D,20240829,000000,41.65,41.85,41.4101,41.57,18987,0
|
| 982 |
+
XJH.US,D,20240830,000000,41.61,41.85,41.425,41.805,6218,0
|
| 983 |
+
XJH.US,D,20240903,000000,41.44,41.44,40.692,40.692,3740,0
|
| 984 |
+
XJH.US,D,20240904,000000,40.68,40.94,40.5586,40.7,9953,0
|
| 985 |
+
XJH.US,D,20240905,000000,40.54,40.62,40.21,40.3025,20245,0
|
| 986 |
+
XJH.US,D,20240906,000000,40.43,40.6,39.795,39.87,13934,0
|
| 987 |
+
XJH.US,D,20240909,000000,39.97,40.21,39.97,40.0068,4783,0
|
| 988 |
+
XJH.US,D,20240910,000000,40.04,40.04,39.58,39.89,37636,0
|
| 989 |
+
XJH.US,D,20240911,000000,39.89,40.1,39.26,40.0884,30168,0
|
| 990 |
+
XJH.US,D,20240912,000000,40.39,40.57,40.35,40.4069,7650,0
|
| 991 |
+
XJH.US,D,20240913,000000,40.67,41.2,40.67,41.1513,14226,0
|
| 992 |
+
XJH.US,D,20240916,000000,41.38,41.5789,41.29,41.5789,8098,0
|
| 993 |
+
XJH.US,D,20240917,000000,41.74,42.01,41.54,41.77,34003,0
|
| 994 |
+
XJH.US,D,20240918,000000,41.8,42.3,41.65,41.7201,8681,0
|
| 995 |
+
XJH.US,D,20240919,000000,42.52,42.5499,42.28,42.4527,17301,0
|
| 996 |
+
XJH.US,D,20240920,000000,42.4527,42.4527,42.0814,42.1,13147,0
|
| 997 |
+
XJH.US,D,20240923,000000,42.28,42.42,42.05,42.39,28181,0
|
| 998 |
+
XJH.US,D,20240924,000000,42.41,42.53,42.29,42.3346,6672,0
|
| 999 |
+
XJH.US,D,20240925,000000,42.105,42.123798,41.73,41.7798,14529,0
|
| 1000 |
+
XJH.US,D,20240926,000000,42.19,42.365,42.0412,42.1857,19605,0
|
| 1001 |
+
XJH.US,D,20240927,000000,42.38,42.56,42.13,42.2371,17372,0
|
| 1002 |
+
XJH.US,D,20240930,000000,42.11,42.2885,41.99,42.2885,7451,0
|
| 1003 |
+
XJH.US,D,20241001,000000,42.269,42.269,41.63,41.8443,7874,0
|
| 1004 |
+
XJH.US,D,20241002,000000,41.75,41.91,41.75,41.838,8582,0
|
| 1005 |
+
XJH.US,D,20241003,000000,41.71,41.7588,41.48,41.6377,4317,0
|
| 1006 |
+
XJH.US,D,20241004,000000,41.9299,42.01,41.8031,42.0075,8787,0
|
| 1007 |
+
XJH.US,D,20241007,000000,41.8,41.81,41.57,41.7248,11277,0
|
| 1008 |
+
XJH.US,D,20241008,000000,41.795,41.95,41.66,41.8033,15438,0
|
| 1009 |
+
XJH.US,D,20241009,000000,41.67,42.1549,41.67,42.065,7338,0
|
| 1010 |
+
XJH.US,D,20241010,000000,41.88,41.95,41.78,41.81,5815,0
|
| 1011 |
+
XJH.US,D,20241011,000000,41.87,42.6,41.87,42.59,6372,0
|
| 1012 |
+
XJH.US,D,20241014,000000,42.52,42.89,42.52,42.89,1834,0
|
| 1013 |
+
XJH.US,D,20241015,000000,42.86,43.27,42.79,42.79,10169,0
|
| 1014 |
+
XJH.US,D,20241016,000000,42.93,43.26,42.92,43.1359,10908,0
|
| 1015 |
+
XJH.US,D,20241017,000000,43.18,43.23,43.07,43.17,10513,0
|
| 1016 |
+
XJH.US,D,20241018,000000,43.1684,43.25,43.09,43.23,32459,0
|
| 1017 |
+
XJH.US,D,20241021,000000,43.14,43.14,42.6705,42.6705,2899,0
|
| 1018 |
+
XJH.US,D,20241022,000000,42.43,42.49,42.191,42.3974,13686,0
|
| 1019 |
+
XJH.US,D,20241023,000000,42.36,42.36,41.895,42.137,9565,0
|
| 1020 |
+
XJH.US,D,20241024,000000,42.17,42.284,42.12,42.13,10208,0
|
| 1021 |
+
XJH.US,D,20241025,000000,42.31,42.32,41.81,41.863,5447,0
|
| 1022 |
+
XJH.US,D,20241028,000000,42.09,42.49,42.09,42.4092,8789,0
|
| 1023 |
+
XJH.US,D,20241029,000000,42.26,42.46,42.09,42.3893,9409,0
|
| 1024 |
+
XJH.US,D,20241030,000000,42.6342,42.73,42.41,42.4295,7580,0
|
| 1025 |
+
XJH.US,D,20241031,000000,42.21,42.25,41.73,41.75,23744,0
|
| 1026 |
+
XJH.US,D,20241101,000000,42.15,42.15,41.83,41.83,6718,0
|
| 1027 |
+
XJH.US,D,20241104,000000,41.88,42.1986,41.88,41.8896,16479,0
|
| 1028 |
+
XJH.US,D,20241105,000000,42.17,42.54,42.17,42.54,6098,0
|
| 1029 |
+
XJH.US,D,20241106,000000,43.87,44.2995,43.755,44.2693,12832,0
|
| 1030 |
+
XJH.US,D,20241107,000000,44.3,44.46,44.2025,44.28,42923,0
|
| 1031 |
+
XJH.US,D,20241108,000000,44.2,44.4911,44.18,44.448,11788,0
|
| 1032 |
+
XJH.US,D,20241111,000000,44.915,44.93,44.72,44.7926,5498,0
|
| 1033 |
+
XJH.US,D,20241112,000000,44.8355,44.8355,44.2036,44.3311,8060,0
|
| 1034 |
+
XJH.US,D,20241113,000000,44.5097,44.539,44.0939,44.0939,10446,0
|
| 1035 |
+
XJH.US,D,20241114,000000,44.85,44.85,43.66,43.6896,7434,0
|
| 1036 |
+
XJH.US,D,20241115,000000,43.695,43.695,43.14,43.3399,13585,0
|
| 1037 |
+
XJH.US,D,20241118,000000,43.29,43.4,43.2101,43.275,8722,0
|
| 1038 |
+
XJH.US,D,20241119,000000,42.81,43.4,42.81,43.33,37240,0
|
| 1039 |
+
XJH.US,D,20241120,000000,43.2849,43.54,43.19,43.5134,14823,0
|
| 1040 |
+
XJH.US,D,20241121,000000,43.7585,44.3586,43.7585,44.3,26343,0
|
| 1041 |
+
XJH.US,D,20241122,000000,44.59,44.9257,44.3,44.9257,9948,0
|
| 1042 |
+
XJH.US,D,20241125,000000,45.4,46,45.32,45.75,11606,0
|
| 1043 |
+
XJH.US,D,20241126,000000,45.55,45.588,45.39,45.5391,16168,0
|
| 1044 |
+
XJH.US,D,20241127,000000,45.8034,45.94,45.32,45.3951,6577,0
|
| 1045 |
+
XJH.US,D,20241129,000000,45.29,45.59,45.29,45.4616,4281,0
|
| 1046 |
+
XJH.US,D,20241202,000000,45.4098,45.54,45.17,45.3639,17746,0
|
| 1047 |
+
XJH.US,D,20241203,000000,45.3999,45.3999,44.9804,45.1958,77530,0
|
| 1048 |
+
XJH.US,D,20241204,000000,45.25,45.3983,45.1108,45.3451,10024,0
|
| 1049 |
+
XJH.US,D,20241205,000000,45.25,45.38,44.87,44.87,21898,0
|
| 1050 |
+
XJH.US,D,20241206,000000,45.26,45.26,44.8183,44.9392,57622,0
|
| 1051 |
+
XJH.US,D,20241209,000000,44.94,45.118377,44.7543,44.79,13032,0
|
| 1052 |
+
XJH.US,D,20241210,000000,44.39,44.77,44.3412,44.3907,14550,0
|
| 1053 |
+
XJH.US,D,20241211,000000,44.57,44.8199,44.01,44.7222,7403,0
|
| 1054 |
+
XJH.US,D,20241212,000000,44.62,44.66,44.42,44.42,8856,0
|
| 1055 |
+
XJH.US,D,20241213,000000,44.4535,44.4535,44.003,44.2107,10890,0
|
| 1056 |
+
XJH.US,D,20241216,000000,44.19,44.44,44.19,44.2235,12757,0
|
| 1057 |
+
XJH.US,D,20241217,000000,43.68,43.895,43.4186,43.4952,10764,0
|
| 1058 |
+
XJH.US,D,20241218,000000,43.5862,43.6,41.72,41.78,11742,0
|
| 1059 |
+
XJH.US,D,20241219,000000,42,42,41.6929,41.7094,17793,0
|
| 1060 |
+
XJH.US,D,20241220,000000,41.565,42.43,41.5,41.92,20881,0
|
| 1061 |
+
XJH.US,D,20241223,000000,41.778,42.07,41.7,42.0171,19112,0
|
| 1062 |
+
XJH.US,D,20241224,000000,42.015,42.3248,42.015,42.3248,12223,0
|
| 1063 |
+
XJH.US,D,20241226,000000,42.33,42.5341,42.33,42.49,10631,0
|
| 1064 |
+
XJH.US,D,20241227,000000,42.32,42.62,41.8034,42.0139,11277,0
|
| 1065 |
+
XJH.US,D,20241230,000000,41.58,41.97,41.425,41.81,30492,0
|
| 1066 |
+
XJH.US,D,20241231,000000,41.95,42.04,41.68,41.836,15502,0
|
| 1067 |
+
XJH.US,D,20250102,000000,42.18,42.18,41.6005,41.6401,90492,0
|
| 1068 |
+
XJH.US,D,20250103,000000,41.84,42.235,41.625,42.235,22074,0
|
| 1069 |
+
XJH.US,D,20250106,000000,42.6319,42.7599,42.27,42.29,25421,0
|
| 1070 |
+
XJH.US,D,20250107,000000,42.5102,42.53,41.82,42,53167,0
|
| 1071 |
+
XJH.US,D,20250108,000000,41.643427,42.01,41.6,42.01,20336,0
|
| 1072 |
+
XJH.US,D,20250110,000000,41.555,41.7,41.2608,41.47,44674,0
|
| 1073 |
+
XJH.US,D,20250113,000000,41.018,41.8399,41.018,41.8,69493,0
|
| 1074 |
+
XJH.US,D,20250114,000000,42.3,42.3389,41.959,42.305,61619,0
|
| 1075 |
+
XJH.US,D,20250115,000000,43.015,43.21,42.6401,42.84,12515,0
|
| 1076 |
+
XJH.US,D,20250116,000000,42.8885,43.2499,42.73,43.15,30884,0
|
| 1077 |
+
XJH.US,D,20250117,000000,43.42,43.45,43.2,43.25,44876,0
|
| 1078 |
+
XJH.US,D,20250121,000000,43.9,44.06,43.64,44.06,75739,0
|
| 1079 |
+
XJH.US,D,20250122,000000,43.9239,44.17,43.8001,43.9,32769,0
|
| 1080 |
+
XJH.US,D,20250123,000000,43.67,43.9599,43.575,43.89,25727,0
|
| 1081 |
+
XJH.US,D,20250124,000000,43.82,44.01,43.7,43.8455,28764,0
|
| 1082 |
+
XJH.US,D,20250127,000000,43.5933,43.71,43.28,43.42,12714,0
|
| 1083 |
+
XJH.US,D,20250128,000000,43.45,43.65,43.3009,43.545,16528,0
|
| 1084 |
+
XJH.US,D,20250129,000000,43.3657,43.64,43.275,43.33,30464,0
|
| 1085 |
+
XJH.US,D,20250130,000000,43.5708,44.03,43.52,43.86,35972,0
|
| 1086 |
+
XJH.US,D,20250131,000000,43.895,44.03,43.33,43.45,29166,0
|
| 1087 |
+
XJH.US,D,20250203,000000,42.5,43.11,42.3001,42.89,25728,0
|
| 1088 |
+
XJH.US,D,20250204,000000,42.87,43.16,42.87,43.16,89583,0
|
| 1089 |
+
XJH.US,D,20250205,000000,43.19,43.5499,43.06,43.54,24380,0
|
| 1090 |
+
XJH.US,D,20250206,000000,42.87,43.69,42.87,43.55,62212,0
|
| 1091 |
+
XJH.US,D,20250207,000000,43.33,43.53,42.8801,43,29610,0
|
| 1092 |
+
XJH.US,D,20250210,000000,42.9549,43.26,42.8741,42.96,14382,0
|
| 1093 |
+
XJH.US,D,20250211,000000,42.77,42.77,42.6046,42.75,11519,0
|
| 1094 |
+
XJH.US,D,20250212,000000,42.33,42.54,42.1704,42.46,25206,0
|
| 1095 |
+
XJH.US,D,20250213,000000,42.545,42.88,42.52,42.83,29447,0
|
| 1096 |
+
XJH.US,D,20250214,000000,42.98,43.0505,42.79,42.79,24622,0
|
| 1097 |
+
XJH.US,D,20250218,000000,42.93,43.24,42.93,43.24,8859,0
|
| 1098 |
+
XJH.US,D,20250219,000000,42.94,43.1,42.8414,43.04,10775,0
|
| 1099 |
+
XJH.US,D,20250220,000000,42.92,42.92,42.38,42.64,21647,0
|
| 1100 |
+
XJH.US,D,20250221,000000,42.3,42.85,41.4601,41.62,15292,0
|
| 1101 |
+
XJH.US,D,20250224,000000,41.52,41.8413,41.305,41.48,20034,0
|
| 1102 |
+
XJH.US,D,20250225,000000,41.3701,41.67,41.291,41.536,11732,0
|
| 1103 |
+
XJH.US,D,20250226,000000,41.9699,42.0599,41.5806,41.6391,14213,0
|
| 1104 |
+
XJH.US,D,20250227,000000,41.48,41.7891,41.1526,41.1526,9111,0
|
| 1105 |
+
XJH.US,D,20250228,000000,41.19,41.59,41.0515,41.54,36112,0
|
| 1106 |
+
XJH.US,D,20250303,000000,41.64,41.79,40.48,40.66,26102,0
|
| 1107 |
+
XJH.US,D,20250304,000000,39.81,40.5299,39.4901,39.92,12897,0
|
| 1108 |
+
XJH.US,D,20250305,000000,40.09,40.5392,39.76,40.535,19253,0
|
| 1109 |
+
XJH.US,D,20250306,000000,39.935,40.38,39.781,39.97,14616,0
|
| 1110 |
+
XJH.US,D,20250307,000000,40.0829,40.3469,39.39,40.265,18459,0
|
| 1111 |
+
XJH.US,D,20250310,000000,39.91,39.91,39.01,39.37,25525,0
|
| 1112 |
+
XJH.US,D,20250311,000000,39.4,39.4673,38.75,39.0887,62607,0
|
| 1113 |
+
XJH.US,D,20250312,000000,39.22,39.2764,38.8399,39.0025,25720,0
|
| 1114 |
+
XJH.US,D,20250313,000000,38.905,39.065,38.1821,38.41,55438,0
|
| 1115 |
+
XJH.US,D,20250314,000000,38.9799,39.33,38.7501,39.33,20692,0
|
| 1116 |
+
XJH.US,D,20250317,000000,39.496,39.99,39.22,39.8565,16825,0
|
| 1117 |
+
XJH.US,D,20250318,000000,39.475,39.57,39.2995,39.42,14971,0
|
| 1118 |
+
XJH.US,D,20250319,000000,39.46,39.9,39.43,39.8,24301,0
|
| 1119 |
+
XJH.US,D,20250320,000000,39.4404,39.99,39.4404,39.53,98185,0
|
| 1120 |
+
XJH.US,D,20250321,000000,39.17,39.5,39.01,39.34,21113,0
|
| 1121 |
+
XJH.US,D,20250324,000000,40.1,40.41,40.1,40.41,21227,0
|
| 1122 |
+
XJH.US,D,20250325,000000,40.3513,40.44,40.05,40.2,26658,0
|
| 1123 |
+
XJH.US,D,20250326,000000,40.4,40.4,39.8901,40.03,19630,0
|
| 1124 |
+
XJH.US,D,20250327,000000,39.78,40.02,39.5201,39.73,24544,0
|
| 1125 |
+
XJH.US,D,20250328,000000,39.46,39.59,38.78,39.0363,16713,0
|
| 1126 |
+
XJH.US,D,20250331,000000,38.5815,39.1499,38.3,39.07,66382,0
|
| 1127 |
+
XJH.US,D,20250401,000000,39.02,39.4,38.63,39.26,27543,0
|
| 1128 |
+
XJH.US,D,20250402,000000,38.86,39.915,38.86,39.87,29246,0
|
| 1129 |
+
XJH.US,D,20250403,000000,38.2178,38.2178,37.24,37.24,23718,0
|
| 1130 |
+
XJH.US,D,20250404,000000,35.66,36.07,34.81,35.44,38651,0
|
| 1131 |
+
XJH.US,D,20250407,000000,33.99,36.49,33.67,35.015,63348,0
|
| 1132 |
+
XJH.US,D,20250408,000000,35.88,36.35,33.865,34.28,30562,0
|
| 1133 |
+
XJH.US,D,20250409,000000,34.34,37.5264,33.8828,37.42,24352,0
|
| 1134 |
+
XJH.US,D,20250410,000000,36.45,36.45,35.273394,35.91,23187,0
|
| 1135 |
+
XJH.US,D,20250411,000000,35.9532,36.485,35.377879,36.38,35738,0
|
| 1136 |
+
XJH.US,D,20250414,000000,36.81,37.043,36.56,36.84,19338,0
|
| 1137 |
+
XJH.US,D,20250415,000000,37.16,37.16,36.78,36.92,18195,0
|
| 1138 |
+
XJH.US,D,20250416,000000,36.71,36.8999,36.08,36.37,51173,0
|
| 1139 |
+
XJH.US,D,20250417,000000,36.6399,36.95,36.52,36.745,26036,0
|
| 1140 |
+
XJH.US,D,20250421,000000,36.27,36.4,35.5101,35.8854,14970,0
|
| 1141 |
+
XJH.US,D,20250422,000000,36.31,36.8299,36.29,36.76,47515,0
|
| 1142 |
+
XJH.US,D,20250423,000000,38.27,38.37,37.2179,37.34,27194,0
|
| 1143 |
+
XJH.US,D,20250424,000000,37.74,38.1,37.33,38.05,10052,0
|
| 1144 |
+
XJH.US,D,20250425,000000,37.85,37.95,37.631,37.95,16860,0
|
| 1145 |
+
XJH.US,D,20250428,000000,38.175,38.2181,37.6252,37.97,10996,0
|
| 1146 |
+
XJH.US,D,20250429,000000,38,38.38,37.88,38.185,11423,0
|
| 1147 |
+
XJH.US,D,20250430,000000,37.47,38.3023,37.47,38.14,43067,0
|
| 1148 |
+
XJH.US,D,20250501,000000,38.5107,38.675,38.37,38.4,19267,0
|
| 1149 |
+
XJH.US,D,20250502,000000,38.99,39.3399,38.91,39.28,9731,0
|
| 1150 |
+
XJH.US,D,20250505,000000,39.125,39.48,39.1,39.1401,17200,0
|
| 1151 |
+
XJH.US,D,20250506,000000,38.76,39.2,38.75,38.95,91532,0
|
| 1152 |
+
XJH.US,D,20250507,000000,38.99,39.18,38.815,39.05,18746,0
|
| 1153 |
+
XJH.US,D,20250508,000000,39.26,39.749897,39.21,39.49,27443,0
|
| 1154 |
+
XJH.US,D,20250509,000000,39.53,39.569,39.28,39.42,18053,0
|
| 1155 |
+
XJH.US,D,20250512,000000,40.9,40.9,40.5001,40.84,14045,0
|
| 1156 |
+
XJH.US,D,20250513,000000,40.9,41.09,40.84,40.855,22327,0
|
| 1157 |
+
XJH.US,D,20250514,000000,40.79,40.88,40.71,40.74,15087,0
|
| 1158 |
+
XJH.US,D,20250515,000000,40.619,40.9,40.57,40.8532,17980,0
|
| 1159 |
+
XJH.US,D,20250516,000000,40.91,41.36,40.91,41.27,15763,0
|
| 1160 |
+
XJH.US,D,20250519,000000,40.9,41.26,40.84,41.15,20136,0
|
| 1161 |
+
XJH.US,D,20250520,000000,41.152,41.29,40.9201,41.0772,20464,0
|
| 1162 |
+
XJH.US,D,20250521,000000,40.66,40.76,39.95,40.05,35787,0
|
| 1163 |
+
XJH.US,D,20250522,000000,39.83,40.165,39.7501,39.99,13352,0
|
| 1164 |
+
XJH.US,D,20250523,000000,39.57,39.96,39.38,39.91,17871,0
|
| 1165 |
+
XJH.US,D,20250527,000000,40.17,40.78,40.17,40.78,15071,0
|
| 1166 |
+
XJH.US,D,20250528,000000,40.685,40.76,40.201,40.201,15930,0
|
| 1167 |
+
XJH.US,D,20250529,000000,40.62,40.62,40.23,40.48,12814,0
|
| 1168 |
+
XJH.US,D,20250530,000000,40.15,40.3799,39.99,40.28,8074,0
|
| 1169 |
+
XJH.US,D,20250602,000000,40.38,40.38,39.77,40.22,7939,0
|
| 1170 |
+
XJH.US,D,20250603,000000,40.2099,40.7595,40.18,40.6952,9090,0
|
| 1171 |
+
XJH.US,D,20250604,000000,40.79,40.8299,40.6961,40.6961,5825,0
|
| 1172 |
+
XJH.US,D,20250605,000000,40.7899,40.84,40.463066,40.52,23737,0
|
| 1173 |
+
XJH.US,D,20250606,000000,40.96,41.05,40.845,41.03,8044,0
|
| 1174 |
+
XJH.US,D,20250609,000000,41.02,41.31,40.9,41.15,11548,0
|
| 1175 |
+
XJH.US,D,20250610,000000,41.175,41.3099,41.12,41.26,5425,0
|
| 1176 |
+
XJH.US,D,20250611,000000,41.32,41.35,40.86,40.97,16358,0
|
| 1177 |
+
XJH.US,D,20250612,000000,40.73,40.9709,40.71,40.932,20880,0
|
| 1178 |
+
XJH.US,D,20250613,000000,40.66,40.73,40.18,40.34,9044,0
|
| 1179 |
+
XJH.US,D,20250616,000000,40.46,40.8,40.46,40.59,59304,0
|
| 1180 |
+
XJH.US,D,20250617,000000,40.49,40.55,40.231,40.3,10750,0
|
| 1181 |
+
XJH.US,D,20250618,000000,40.2401,40.6999,40.2401,40.48,49034,0
|
| 1182 |
+
XJH.US,D,20250620,000000,40.63,40.63,40.2547,40.35,15885,0
|
| 1183 |
+
XJH.US,D,20250623,000000,40.544,40.87,40.145,40.84,12366,0
|
| 1184 |
+
XJH.US,D,20250624,000000,41.0555,41.32,40.91,41.26,15711,0
|
| 1185 |
+
XJH.US,D,20250625,000000,40.997026,41.28,40.8,40.8,9193,0
|
| 1186 |
+
XJH.US,D,20250626,000000,41.01,41.41,41.01,41.38,48824,0
|
| 1187 |
+
XJH.US,D,20250627,000000,41.3001,41.6555,41.2901,41.6,8095,0
|
| 1188 |
+
XJH.US,D,20250630,000000,41.51,41.675,41.39,41.5,19754,0
|
| 1189 |
+
XJH.US,D,20250701,000000,41.735,42.34,41.43,42.13,17751,0
|
| 1190 |
+
XJH.US,D,20250702,000000,42.1687,42.49,42.15,42.49,28667,0
|
| 1191 |
+
XJH.US,D,20250703,000000,42.75,42.76,42.68,42.68,3983,0
|
| 1192 |
+
XJH.US,D,20250707,000000,42.62,42.62,42.05,42.18,45816,0
|
| 1193 |
+
XJH.US,D,20250708,000000,42.427,42.6499,42.3901,42.4,6395,0
|
| 1194 |
+
XJH.US,D,20250709,000000,42.5642,42.74,42.4,42.74,15087,0
|
| 1195 |
+
XJH.US,D,20250710,000000,42.72,43.15,42.6591,42.96,7915,0
|
| 1196 |
+
XJH.US,D,20250711,000000,42.585,42.67,42.41,42.41,10545,0
|
| 1197 |
+
XJH.US,D,20250714,000000,42.61,42.71,42.425,42.71,17671,0
|
| 1198 |
+
XJH.US,D,20250715,000000,42.555,42.75,41.865,41.865,9823,0
|
| 1199 |
+
XJH.US,D,20250716,000000,41.949,42.12,41.66,41.97,12700,0
|
| 1200 |
+
XJH.US,D,20250717,000000,42.3525,42.5991,42.05,42.4722,10243,0
|
| 1201 |
+
XJH.US,D,20250718,000000,42.61,42.61,42.3003,42.53,17358,0
|
| 1202 |
+
XJH.US,D,20250721,000000,42.5406,42.63,42.2203,42.2353,6232,0
|
| 1203 |
+
XJH.US,D,20250722,000000,42.48,42.8207,42.28,42.8207,4353,0
|
| 1204 |
+
XJH.US,D,20250723,000000,43.06,43.1711,43.021,43.1711,7054,0
|
| 1205 |
+
XJH.US,D,20250724,000000,43.02,43.06,42.67,42.67,13396,0
|
| 1206 |
+
XJH.US,D,20250725,000000,42.96,43.21,42.6601,43.1226,6718,0
|
| 1207 |
+
XJH.US,D,20250728,000000,43.1585,43.3,42.99,43.0262,13308,0
|
| 1208 |
+
XJH.US,D,20250729,000000,43.25,43.25,42.9001,43,6173,0
|
| 1209 |
+
XJH.US,D,20250730,000000,42.97,43.092611,42.475,42.6248,17144,0
|
| 1210 |
+
XJH.US,D,20250731,000000,42.68,42.68,42.17,42.18,11381,0
|
| 1211 |
+
XJH.US,D,20250801,000000,41.315,41.7868,41.315,41.6032,11233,0
|
| 1212 |
+
XJH.US,D,20250804,000000,41.936683,42.1009,41.87,42.1009,8763,0
|
| 1213 |
+
XJH.US,D,20250805,000000,42.2599,42.2599,41.86,42.08,12772,0
|
| 1214 |
+
XJH.US,D,20250806,000000,41.8301,42.0695,41.8301,41.9599,7847,0
|
| 1215 |
+
XJH.US,D,20250807,000000,42.1,42.34,41.6801,41.8014,20483,0
|
| 1216 |
+
XJH.US,D,20250808,000000,41.8701,42.17,41.85,41.8646,11451,0
|
| 1217 |
+
XJH.US,D,20250811,000000,41.8991,41.91,41.581,41.581,12155,0
|
| 1218 |
+
XJH.US,D,20250812,000000,41.98,42.6615,41.98,42.6615,5368,0
|
| 1219 |
+
XJH.US,D,20250813,000000,42.82,43.45,42.7201,43.45,19020,0
|
| 1220 |
+
XJH.US,D,20250814,000000,42.795,42.94,42.5786,42.8908,8452,0
|
| 1221 |
+
XJH.US,D,20250815,000000,42.88,42.88,42.53,42.8662,16648,0
|
| 1222 |
+
XJH.US,D,20250818,000000,42.51,42.75,42.51,42.6902,16629,0
|
| 1223 |
+
XJH.US,D,20250819,000000,42.76,43.03,42.67,42.7623,9656,0
|
| 1224 |
+
XJH.US,D,20250820,000000,42.549819,42.78,42.39,42.65,18443,0
|
| 1225 |
+
XJH.US,D,20250821,000000,42.45,42.66,42.44,42.6399,9348,0
|
| 1226 |
+
XJH.US,D,20250822,000000,42.87,43.9899,42.79,43.7833,12750,0
|
| 1227 |
+
XJH.US,D,20250825,000000,43.66,43.68,43.41,43.4534,27939,0
|
| 1228 |
+
XJH.US,D,20250826,000000,43.68,43.77,43.609,43.6799,2335,0
|
| 1229 |
+
XJH.US,D,20250827,000000,43.61,44,43.61,43.9277,10492,0
|
| 1230 |
+
XJH.US,D,20250828,000000,43.96,44.09,43.77,44.0054,8609,0
|
| 1231 |
+
XJH.US,D,20250829,000000,44.03,44.03,43.66,43.71,5841,0
|
| 1232 |
+
XJH.US,D,20250902,000000,43.39,43.5535,43.28,43.5535,10437,0
|
| 1233 |
+
XJH.US,D,20250903,000000,43.69,43.69,43.2501,43.4941,4837,0
|
| 1234 |
+
XJH.US,D,20250904,000000,43.6253,44.1659,43.58,44.1659,12702,0
|
| 1235 |
+
XJH.US,D,20250905,000000,44.71,44.71,44.061,44.55,23493,0
|
| 1236 |
+
XJH.US,D,20250908,000000,44.55,44.63,44.1899,44.4147,243119,0
|
| 1237 |
+
XJH.US,D,20250909,000000,44.2,44.2699,43.8751,44.1,11819,0
|
| 1238 |
+
XJH.US,D,20250910,000000,44.2599,44.2599,43.8405,43.96,17949,0
|
| 1239 |
+
XJH.US,D,20250911,000000,44.3499,44.77,44.3499,44.7005,13355,0
|
| 1240 |
+
XJH.US,D,20250912,000000,44.5094,44.6,44.2002,44.2337,13990,0
|
| 1241 |
+
XJH.US,D,20250915,000000,44.2674,44.45,44.07,44.1756,19352,0
|
| 1242 |
+
XJH.US,D,20250916,000000,43.76,43.9685,43.64,43.8701,11783,0
|
| 1243 |
+
XJH.US,D,20250917,000000,44.115,44.2099,43.715,43.81,10904,0
|
| 1244 |
+
XJH.US,D,20250918,000000,44.3195,44.52,44.12,44.32,8823,0
|
| 1245 |
+
XJH.US,D,20250919,000000,44.175,44.5,43.92,44.03,11986,0
|
| 1246 |
+
XJH.US,D,20250922,000000,44.06,44.1099,43.923448,44.0775,10560,0
|
| 1247 |
+
XJH.US,D,20250923,000000,44.3754,44.41,43.8995,43.9814,8197,0
|
| 1248 |
+
XJH.US,D,20250924,000000,44.08,44.09,43.6241,43.6241,20006,0
|
| 1249 |
+
XJH.US,D,20250925,000000,43.1788,43.3794,43.1788,43.3348,18936,0
|
| 1250 |
+
XJH.US,D,20250926,000000,43.6599,43.8188,43.45,43.8188,7612,0
|
| 1251 |
+
XJH.US,D,20250929,000000,43.74,44.08,43.635,43.698,12055,0
|
| 1252 |
+
XJH.US,D,20250930,000000,43.7889,43.85,43.45,43.85,11619,0
|
| 1253 |
+
XJH.US,D,20251001,000000,43.74,43.8955,43.73,43.8955,6997,0
|
| 1254 |
+
XJH.US,D,20251002,000000,44.02,44.07,43.67,43.995,7791,0
|
| 1255 |
+
XJH.US,D,20251003,000000,44.251,44.4287,44.099,44.099,14463,0
|
| 1256 |
+
XJH.US,D,20251006,000000,44.335,44.47,44.085,44.1617,9170,0
|
| 1257 |
+
XJH.US,D,20251007,000000,43.8815,43.909,43.545,43.648,7694,0
|
| 1258 |
+
XJH.US,D,20251008,000000,43.71,44.1645,43.71,44.0703,18824,0
|
| 1259 |
+
XJH.US,D,20251009,000000,44.095,44.18,43.565,43.6479,11452,0
|
| 1260 |
+
XJH.US,D,20251010,000000,43.68,43.68,42.4056,42.4056,10026,0
|
| 1261 |
+
XJH.US,D,20251013,000000,43.01,43.27,42.79,43.26,24164,0
|
| 1262 |
+
XJH.US,D,20251014,000000,42.78,43.829896,42.72,43.69,10235,0
|
| 1263 |
+
XJH.US,D,20251015,000000,44.02,44.16,43.66,43.6899,16362,0
|
| 1264 |
+
XJH.US,D,20251016,000000,43.765,43.84,42.9966,43.175,7483,0
|
| 1265 |
+
XJH.US,D,20251017,000000,43.16,43.3458,42.97,43.29,12697,0
|
| 1266 |
+
XJH.US,D,20251020,000000,43.69,43.92,43.6762,43.8306,11589,0
|
| 1267 |
+
XJH.US,D,20251021,000000,43.7802,44.159,43.7802,44.12,20591,0
|
| 1268 |
+
XJH.US,D,20251022,000000,44.01,44.01,43.38,43.5238,34395,0
|
| 1269 |
+
XJH.US,D,20251023,000000,43.7875,44.1599,43.53,44.03,12996,0
|
| 1270 |
+
XJH.US,D,20251024,000000,44.55,44.75,44.3513,44.455,55179,0
|
| 1271 |
+
XJH.US,D,20251027,000000,44.65,44.84,44.385,44.4944,15910,0
|
| 1272 |
+
XJH.US,D,20251028,000000,44.1388,44.49,44.05,44.08,30356,0
|
| 1273 |
+
XJH.US,D,20251029,000000,43.86,44.33,43.4301,43.7711,46889,0
|
| 1274 |
+
XJH.US,D,20251030,000000,43.47,43.925,43.29,43.3496,36791,0
|
| 1275 |
+
XJH.US,D,20251031,000000,43.2333,43.66,43.2239,43.57,29571,0
|
| 1276 |
+
XJH.US,D,20251103,000000,43.2739,43.52,43.1605,43.4899,18681,0
|
| 1277 |
+
XJH.US,D,20251104,000000,43.19,43.3599,42.91,43.14,14329,0
|
| 1278 |
+
XJH.US,D,20251105,000000,43.395,43.87,43.29,43.6,13153,0
|
| 1279 |
+
XJH.US,D,20251106,000000,43.62,43.64,43.05,43.1877,38794,0
|
| 1280 |
+
XJH.US,D,20251107,000000,43.01,43.555,42.84,43.54,9187,0
|
| 1281 |
+
XJH.US,D,20251110,000000,43.5701,44.12,43.5701,43.8931,25120,0
|
| 1282 |
+
XJH.US,D,20251111,000000,43.7499,43.9999,43.7499,43.8606,6639,0
|
| 1283 |
+
XJH.US,D,20251112,000000,44.06,44.27,44.01,44.035,18369,0
|
| 1284 |
+
XJH.US,D,20251113,000000,43.962547,43.979347,43.2046,43.2376,8729,0
|
| 1285 |
+
XJH.US,D,20251114,000000,42.89,43.4199,42.78,43.1033,14569,0
|
| 1286 |
+
XJH.US,D,20251117,000000,43.151,43.1663,42.2554,42.3226,56302,0
|
| 1287 |
+
XJH.US,D,20251118,000000,42.2622,42.61,42.02,42.41,15073,0
|
| 1288 |
+
XJH.US,D,20251119,000000,42.555,42.82,42.325,42.59,23743,0
|
| 1289 |
+
XJH.US,D,20251120,000000,43.0164,43.2099,41.8549,41.86,18489,0
|
| 1290 |
+
XJH.US,D,20251121,000000,42.09,43.12,42.075,42.84,16094,0
|
| 1291 |
+
XJH.US,D,20251124,000000,42.96,43.47,42.96,43.349,15966,0
|
| 1292 |
+
XJH.US,D,20251125,000000,43.51,44.28,43.27,44.1888,18288,0
|
| 1293 |
+
XJH.US,D,20251126,000000,44.1053,44.84,44.1053,44.4923,19912,0
|
| 1294 |
+
XJH.US,D,20251128,000000,44.59,44.74,44.55,44.6633,1274,0
|
| 1295 |
+
XJH.US,D,20251201,000000,44.46,44.78,44.24,44.4416,12876,0
|
| 1296 |
+
XJH.US,D,20251202,000000,44.63,44.63,44.3245,44.3536,13181,0
|
| 1297 |
+
XJH.US,D,20251203,000000,44.43,44.68,44.34,44.63,19788,0
|
| 1298 |
+
XJH.US,D,20251204,000000,44.64,44.93,44.64,44.82,13967,0
|
| 1299 |
+
XJH.US,D,20251205,000000,45.06,45.06,44.82,44.88,13351,0
|
| 1300 |
+
XJH.US,D,20251208,000000,44.86,44.86,44.564,44.59,9267,0
|
| 1301 |
+
XJH.US,D,20251209,000000,44.826519,44.925,44.605,44.66,9260,0
|
| 1302 |
+
XJH.US,D,20251210,000000,44.747,45.64,44.747,45.57,32212,0
|
| 1303 |
+
XJH.US,D,20251211,000000,45.66,46.05,45.48,46,16264,0
|
| 1304 |
+
XJH.US,D,20251212,000000,45.64,46.022,45.295,45.41,36974,0
|
| 1305 |
+
XJH.US,D,20251215,000000,45.7,45.7,45.2348,45.35,7720,0
|
| 1306 |
+
XJH.US,D,20251216,000000,45.04,45.19,44.6403,44.9,20940,0
|
| 1307 |
+
XJH.US,D,20251217,000000,44.997,45.24,44.595,44.67,17985,0
|
| 1308 |
+
XJH.US,D,20251218,000000,45.0599,45.17,44.81,44.92,14864,0
|
| 1309 |
+
XJH.US,D,20251219,000000,45.14,45.28,44.93,45.18,18226,0
|
| 1310 |
+
XJH.US,D,20251222,000000,45.41,45.73,45.41,45.64,20693,0
|
| 1311 |
+
XJH.US,D,20251223,000000,45.56,45.56,45.35,45.51,8414,0
|
| 1312 |
+
XJH.US,D,20251224,000000,45.5,45.6093,45.42,45.55,10850,0
|
| 1313 |
+
XJH.US,D,20251226,000000,45.37,45.61,45.36,45.61,8873,0
|
| 1314 |
+
XJH.US,D,20251229,000000,45.2737,45.365,45.185,45.32,22463,0
|
| 1315 |
+
XJH.US,D,20251230,000000,45.35,45.35,45.12,45.13,16681,0
|
| 1316 |
+
XJH.US,D,20251231,000000,44.996,44.996,44.65,44.65,33020,0
|
| 1317 |
+
XJH.US,D,20260102,000000,44.7335,45.26,44.7,45.26,11520,0
|
| 1318 |
+
XJH.US,D,20260105,000000,45.4694,45.97,45.4694,45.795,19415,0
|
| 1319 |
+
XJH.US,D,20260106,000000,45.7899,46.56,45.75,46.56,21792,0
|
| 1320 |
+
XJH.US,D,20260107,000000,46.645,46.645,46.06,46.21,16915,0
|
| 1321 |
+
XJH.US,D,20260108,000000,46.0575,46.435,46.0575,46.4,18892,0
|
| 1322 |
+
XJH.US,D,20260109,000000,46.441,46.8099,46.441,46.755,68511,0
|
| 1323 |
+
XJH.US,D,20260112,000000,46.46,47.025,46.46,46.775,17883,0
|
| 1324 |
+
XJH.US,D,20260113,000000,46.99,46.99,46.62,46.91,25368,0
|
| 1325 |
+
XJH.US,D,20260114,000000,46.795,46.97,46.65,46.8361,13505,0
|
| 1326 |
+
XJH.US,D,20260115,000000,47.3621,47.65,47.15,47.455,17986,0
|
| 1327 |
+
XJH.US,D,20260116,000000,47.2802,47.45,47.161,47.2925,17845,0
|
| 1328 |
+
XJH.US,D,20260120,000000,46.9077,47.1,46.49,46.58,19071,0
|
| 1329 |
+
XJH.US,D,20260121,000000,47.04,47.7,46.96,47.5,37388,0
|
| 1330 |
+
XJH.US,D,20260122,000000,47.71,47.87,47.39,47.5599,21465,0
|
| 1331 |
+
XJH.US,D,20260123,000000,47.28,47.32,46.13,46.81,123130,0
|
| 1332 |
+
XJH.US,D,20260126,000000,47.085,47.16,46.775,46.98,26815,0
|
| 1333 |
+
XJH.US,D,20260127,000000,46.99,47.05,46.79,46.9706,19090,0
|
| 1334 |
+
XJH.US,D,20260128,000000,46.95,47.21,46.79,46.92,30029,0
|
| 1335 |
+
XJH.US,D,20260129,000000,46.98,47.06,46.21,46.83,10316,0
|
| 1336 |
+
XJH.US,D,20260130,000000,46.61,46.61,46.1728,46.35,14933,0
|
| 1337 |
+
XJH.US,D,20260202,000000,46.716,47.31,46.275,46.84,51272,0
|
| 1338 |
+
XJH.US,D,20260203,000000,47,47.245,46.5,46.97,54598,0
|
| 1339 |
+
XJH.US,D,20260204,000000,47.475,47.6,46.86,47.38,180391,0
|
| 1340 |
+
XJH.US,D,20260205,000000,46.7901,47.6,46.7901,47.23,19476,0
|
| 1341 |
+
XJH.US,D,20260206,000000,48.2,48.72,47.75,48.715,15039,0
|
| 1342 |
+
XJH.US,D,20260209,000000,48.57,48.81,48.5,48.71,26788,0
|
| 1343 |
+
XJH.US,D,20260210,000000,48.62,48.89,48.62,48.76,22453,0
|
| 1344 |
+
XJH.US,D,20260211,000000,49.01,49.01,48.3101,48.5,30378,0
|
| 1345 |
+
XJH.US,D,20260212,000000,48.91,48.97,47.75,47.9,22950,0
|
| 1346 |
+
XJH.US,D,20260213,000000,47.81,48.47,47.79,48.275,15520,0
|
| 1347 |
+
XJH.US,D,20260217,000000,48.695,48.695,47.835,48.32,31585,0
|
| 1348 |
+
XJH.US,D,20260218,000000,48.9,48.95,48.463,48.61,34739,0
|
daily/us/nyse etfs/2/xshd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/xtjl.us.txt
ADDED
|
@@ -0,0 +1,1104 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
XTJL.US,D,20210702,000000,25.95,26.05,25.905,25.985,52578,0
|
| 3 |
+
XTJL.US,D,20210706,000000,25.94,26.01,25.8,25.9902,12337,0
|
| 4 |
+
XTJL.US,D,20210707,000000,25.9,26.03,25.88,25.9611,7695,0
|
| 5 |
+
XTJL.US,D,20210708,000000,25.7,25.82,25.595,25.7539,26225,0
|
| 6 |
+
XTJL.US,D,20210709,000000,26.014,26.0295,26.014,26.0295,100,0
|
| 7 |
+
XTJL.US,D,20210712,000000,26.11,26.16,25.9656,26.0901,41476,0
|
| 8 |
+
XTJL.US,D,20210713,000000,26.125,26.18,26,26,21215,0
|
| 9 |
+
XTJL.US,D,20210714,000000,26.19,26.19,26.0057,26.02,2540,0
|
| 10 |
+
XTJL.US,D,20210715,000000,25.965,25.98,25.93,25.9502,2466,0
|
| 11 |
+
XTJL.US,D,20210716,000000,26.07,26.07,25.7843,25.7843,2981,0
|
| 12 |
+
XTJL.US,D,20210719,000000,25.58,25.58,25.38,25.489,9459,0
|
| 13 |
+
XTJL.US,D,20210720,000000,25.86,25.9,25.8364,25.8364,2961,0
|
| 14 |
+
XTJL.US,D,20210721,000000,26.21,26.21,25.872,25.9784,6511,0
|
| 15 |
+
XTJL.US,D,20210722,000000,26.005,26.0985,25.95,26.025,39574,0
|
| 16 |
+
XTJL.US,D,20210723,000000,26.17,26.25,26.16,26.2151,1164,0
|
| 17 |
+
XTJL.US,D,20210726,000000,26.17,26.29,26.13,26.235,13505,0
|
| 18 |
+
XTJL.US,D,20210727,000000,26.17,26.19,26.09,26.1335,19035,0
|
| 19 |
+
XTJL.US,D,20210728,000000,26.2193,26.2193,26.2193,26.2193,1,0
|
| 20 |
+
XTJL.US,D,20210729,000000,26.2001,26.27,26.2001,26.27,1307,0
|
| 21 |
+
XTJL.US,D,20210730,000000,26.17,26.2,26.165,26.2,5703,0
|
| 22 |
+
XTJL.US,D,20210802,000000,26.29,26.3,26.155,26.1551,6393,0
|
| 23 |
+
XTJL.US,D,20210803,000000,26.2652,26.2652,26.2652,26.2652,62,0
|
| 24 |
+
XTJL.US,D,20210804,000000,26.19,26.2134,26.19,26.2134,177,0
|
| 25 |
+
XTJL.US,D,20210805,000000,26.35,26.35,26.2001,26.3008,5221,0
|
| 26 |
+
XTJL.US,D,20210806,000000,26.49,26.49,26.3912,26.3912,725,0
|
| 27 |
+
XTJL.US,D,20210809,000000,26.39,26.39,26.3352,26.3352,549,0
|
| 28 |
+
XTJL.US,D,20210810,000000,26.3141,26.41,26.298,26.3305,2000,0
|
| 29 |
+
XTJL.US,D,20210811,000000,26.34,26.4001,26.34,26.4001,519,0
|
| 30 |
+
XTJL.US,D,20210812,000000,26.51,26.51,26.4179,26.4551,1710,0
|
| 31 |
+
XTJL.US,D,20210813,000000,26.4516,26.5583,26.4516,26.4751,469,0
|
| 32 |
+
XTJL.US,D,20210816,000000,26.43,26.5198,26.42,26.5198,1210,0
|
| 33 |
+
XTJL.US,D,20210817,000000,26.43,26.44,26.33,26.3752,1405,0
|
| 34 |
+
XTJL.US,D,20210818,000000,26.47,26.49,26.2128,26.2128,2658,0
|
| 35 |
+
XTJL.US,D,20210819,000000,26.15,26.2011,26.15,26.2011,356,0
|
| 36 |
+
XTJL.US,D,20210820,000000,26.37,26.45,26.325,26.375,2447,0
|
| 37 |
+
XTJL.US,D,20210823,000000,26.42,26.6399,26.364,26.5728,4729,0
|
| 38 |
+
XTJL.US,D,20210824,000000,26.62,26.64,26.6051,26.6051,1851,0
|
| 39 |
+
XTJL.US,D,20210825,000000,26.638,26.6899,26.6335,26.6335,832,0
|
| 40 |
+
XTJL.US,D,20210826,000000,26.61,26.61,26.5,26.5,2600,0
|
| 41 |
+
XTJL.US,D,20210827,000000,26.71,26.73,26.685,26.685,1995,0
|
| 42 |
+
XTJL.US,D,20210830,000000,26.816,26.816,26.7609,26.7609,526,0
|
| 43 |
+
XTJL.US,D,20210831,000000,26.722,26.722,26.722,26.722,51,0
|
| 44 |
+
XTJL.US,D,20210901,000000,26.82,26.835,26.71,26.745,9987,0
|
| 45 |
+
XTJL.US,D,20210902,000000,26.855,26.9,26.7603,26.7603,2939,0
|
| 46 |
+
XTJL.US,D,20210903,000000,26.735,26.84,26.735,26.7922,6718,0
|
| 47 |
+
XTJL.US,D,20210907,000000,26.76,26.77,26.715,26.715,1227,0
|
| 48 |
+
XTJL.US,D,20210908,000000,26.62,26.663,26.62,26.663,231,0
|
| 49 |
+
XTJL.US,D,20210909,000000,26.6496,26.6496,26.6496,26.6496,5,0
|
| 50 |
+
XTJL.US,D,20210910,000000,26.66,26.66,26.4415,26.4415,750,0
|
| 51 |
+
XTJL.US,D,20210913,000000,26.4901,26.4901,26.4901,26.4901,1,0
|
| 52 |
+
XTJL.US,D,20210914,000000,26.44,26.44,26.4298,26.4298,264,0
|
| 53 |
+
XTJL.US,D,20210915,000000,26.64,26.66,26.5802,26.5802,1081,0
|
| 54 |
+
XTJL.US,D,20210916,000000,26.51,26.5847,26.5091,26.5847,930,0
|
| 55 |
+
XTJL.US,D,20210917,000000,26.38,26.435,26.38,26.398,629,0
|
| 56 |
+
XTJL.US,D,20210920,000000,26.05,26.05,25.8,26.0018,5506,0
|
| 57 |
+
XTJL.US,D,20210921,000000,26.0578,26.0578,26.0578,26.0578,1,0
|
| 58 |
+
XTJL.US,D,20210922,000000,26.21,26.29,26.21,26.2451,32519,0
|
| 59 |
+
XTJL.US,D,20210923,000000,26.5411,26.5411,26.5411,26.5411,20,0
|
| 60 |
+
XTJL.US,D,20210924,000000,26.46,26.5659,26.46,26.5659,877,0
|
| 61 |
+
XTJL.US,D,20210927,000000,26.5048,26.5048,26.5048,26.5048,75,0
|
| 62 |
+
XTJL.US,D,20210928,000000,26.15,26.215,26.0462,26.0462,32554,0
|
| 63 |
+
XTJL.US,D,20210929,000000,26.25,26.25,26.12,26.12,912,0
|
| 64 |
+
XTJL.US,D,20210930,000000,26.14,26.18,25.92,25.92,1977,0
|
| 65 |
+
XTJL.US,D,20211001,000000,25.86,26.16,25.85,26.1161,1184,0
|
| 66 |
+
XTJL.US,D,20211004,000000,25.75,25.8063,25.75,25.8063,266,0
|
| 67 |
+
XTJL.US,D,20211005,000000,26.21,26.21,26.0517,26.0517,671,0
|
| 68 |
+
XTJL.US,D,20211006,000000,25.795,26.155,25.795,26.15,1503,0
|
| 69 |
+
XTJL.US,D,20211007,000000,26.2748,26.2748,26.2748,26.2748,165,0
|
| 70 |
+
XTJL.US,D,20211008,000000,26.39,26.39,26.267,26.267,770,0
|
| 71 |
+
XTJL.US,D,20211011,000000,26.1538,26.1538,26.1538,26.1538,1,0
|
| 72 |
+
XTJL.US,D,20211012,000000,26.11,26.1252,26.11,26.1252,160,0
|
| 73 |
+
XTJL.US,D,20211013,000000,26.09,26.2205,26.09,26.2205,667,0
|
| 74 |
+
XTJL.US,D,20211014,000000,26.5414,26.5414,26.5414,26.5414,4,0
|
| 75 |
+
XTJL.US,D,20211015,000000,26.7,26.7,26.674,26.674,200,0
|
| 76 |
+
XTJL.US,D,20211018,000000,26.7399,26.7399,26.7399,26.7399,1,0
|
| 77 |
+
XTJL.US,D,20211019,000000,26.8652,26.8652,26.8652,26.8652,10,0
|
| 78 |
+
XTJL.US,D,20211020,000000,26.89,26.945,26.89,26.9257,901,0
|
| 79 |
+
XTJL.US,D,20211021,000000,27.007,27.007,27.007,27.007,21,0
|
| 80 |
+
XTJL.US,D,20211022,000000,26.93,26.9849,26.93,26.9849,1291,0
|
| 81 |
+
XTJL.US,D,20211025,000000,27.0635,27.0635,27.0635,27.0635,95,0
|
| 82 |
+
XTJL.US,D,20211026,000000,27.1099,27.1099,27.1099,27.1099,45,0
|
| 83 |
+
XTJL.US,D,20211027,000000,27.0032,27.0032,27.0032,27.0032,2,0
|
| 84 |
+
XTJL.US,D,20211028,000000,27.07,27.1424,27.07,27.1424,376,0
|
| 85 |
+
XTJL.US,D,20211029,000000,27.1748,27.1748,27.1748,27.1748,11,0
|
| 86 |
+
XTJL.US,D,20211101,000000,27.1909,27.1909,27.1909,27.1909,2,0
|
| 87 |
+
XTJL.US,D,20211102,000000,27.205,27.205,27.205,27.205,226,0
|
| 88 |
+
XTJL.US,D,20211103,000000,27.18,27.3774,27.18,27.3774,3619,0
|
| 89 |
+
XTJL.US,D,20211104,000000,27.43,27.43,27.31,27.367,340,0
|
| 90 |
+
XTJL.US,D,20211105,000000,27.41,27.43,27.41,27.43,424,0
|
| 91 |
+
XTJL.US,D,20211108,000000,27.52,27.52,27.4399,27.4399,201,0
|
| 92 |
+
XTJL.US,D,20211109,000000,27.37,27.39,27.37,27.39,100,0
|
| 93 |
+
XTJL.US,D,20211110,000000,27.3047,27.3047,27.3047,27.3047,57,0
|
| 94 |
+
XTJL.US,D,20211111,000000,27.3084,27.3084,27.3084,27.3084,2,0
|
| 95 |
+
XTJL.US,D,20211112,000000,27.4258,27.4258,27.4258,27.4258,2,0
|
| 96 |
+
XTJL.US,D,20211115,000000,27.4165,27.4165,27.4165,27.4165,2,0
|
| 97 |
+
XTJL.US,D,20211116,000000,27.488,27.488,27.488,27.488,92,0
|
| 98 |
+
XTJL.US,D,20211117,000000,27.4179,27.49,27.4179,27.49,369,0
|
| 99 |
+
XTJL.US,D,20211118,000000,27.5,27.5,27.39,27.468,1200,0
|
| 100 |
+
XTJL.US,D,20211119,000000,27.49,27.49,27.4249,27.4249,200,0
|
| 101 |
+
XTJL.US,D,20211122,000000,27.3883,27.3883,27.3883,27.3883,2,0
|
| 102 |
+
XTJL.US,D,20211123,000000,27.406,27.406,27.406,27.406,2,0
|
| 103 |
+
XTJL.US,D,20211124,000000,27.44,27.44,27.44,27.44,79,0
|
| 104 |
+
XTJL.US,D,20211126,000000,26.9678,26.9678,26.9678,26.9678,2,0
|
| 105 |
+
XTJL.US,D,20211129,000000,27.2946,27.2946,27.2946,27.2946,2,0
|
| 106 |
+
XTJL.US,D,20211130,000000,27.2,27.2,26.8752,26.8752,196,0
|
| 107 |
+
XTJL.US,D,20211201,000000,27.09,27.09,26.6873,26.6873,2004,0
|
| 108 |
+
XTJL.US,D,20211202,000000,26.8906,26.8906,26.8906,26.8906,24,0
|
| 109 |
+
XTJL.US,D,20211203,000000,26.6713,26.6713,26.6713,26.6713,80,0
|
| 110 |
+
XTJL.US,D,20211206,000000,26.9691,26.9691,26.9691,26.9691,2,0
|
| 111 |
+
XTJL.US,D,20211207,000000,27.3531,27.3531,27.3531,27.3531,2,0
|
| 112 |
+
XTJL.US,D,20211208,000000,27.42,27.4581,27.42,27.4581,620,0
|
| 113 |
+
XTJL.US,D,20211209,000000,27.28,27.28,27.28,27.28,202,0
|
| 114 |
+
XTJL.US,D,20211210,000000,27.5139,27.5139,27.5139,27.5139,2,0
|
| 115 |
+
XTJL.US,D,20211213,000000,27.371,27.371,27.31,27.352,200,0
|
| 116 |
+
XTJL.US,D,20211214,000000,27.27,27.28,27.1871,27.1871,500,0
|
| 117 |
+
XTJL.US,D,20211215,000000,27.14,27.4719,27.1,27.4719,80991,0
|
| 118 |
+
XTJL.US,D,20211216,000000,27.3291,27.3291,27.3291,27.3291,30,0
|
| 119 |
+
XTJL.US,D,20211217,000000,27.14,27.1616,27.14,27.1616,450,0
|
| 120 |
+
XTJL.US,D,20211220,000000,26.9797,26.9797,26.9797,26.9797,30,0
|
| 121 |
+
XTJL.US,D,20211221,000000,27.34,27.34,27.2778,27.2778,1062,0
|
| 122 |
+
XTJL.US,D,20211222,000000,27.22,27.4695,27.22,27.4695,112,0
|
| 123 |
+
XTJL.US,D,20211223,000000,27.6084,27.6084,27.6084,27.6084,30,0
|
| 124 |
+
XTJL.US,D,20211227,000000,27.75,27.76,27.75,27.755,1047,0
|
| 125 |
+
XTJL.US,D,20211228,000000,27.7411,27.7723,27.72,27.7723,528,0
|
| 126 |
+
XTJL.US,D,20211229,000000,27.85,27.85,27.8221,27.8221,225,0
|
| 127 |
+
XTJL.US,D,20211230,000000,27.87,27.8799,27.8026,27.8026,1103,0
|
| 128 |
+
XTJL.US,D,20211231,000000,27.7652,27.7652,27.7652,27.7652,58,0
|
| 129 |
+
XTJL.US,D,20220103,000000,27.741,27.8207,27.74,27.8207,1965,0
|
| 130 |
+
XTJL.US,D,20220104,000000,27.89,27.89,27.822,27.8698,1510,0
|
| 131 |
+
XTJL.US,D,20220105,000000,27.9099,27.9099,27.5909,27.5909,1332,0
|
| 132 |
+
XTJL.US,D,20220106,000000,27.55,27.5777,27.55,27.5777,400,0
|
| 133 |
+
XTJL.US,D,20220107,000000,27.55,27.55,27.51,27.5349,370,0
|
| 134 |
+
XTJL.US,D,20220110,000000,27.2999,27.53,27.2598,27.5083,1517,0
|
| 135 |
+
XTJL.US,D,20220111,000000,27.69,27.72,27.6745,27.6745,826,0
|
| 136 |
+
XTJL.US,D,20220112,000000,27.86,27.86,27.7534,27.7534,100,0
|
| 137 |
+
XTJL.US,D,20220113,000000,27.59,27.59,27.4933,27.4933,100,0
|
| 138 |
+
XTJL.US,D,20220114,000000,27.419,27.5114,27.419,27.5114,222,0
|
| 139 |
+
XTJL.US,D,20220118,000000,27.23,27.23,27.1819,27.1819,1405,0
|
| 140 |
+
XTJL.US,D,20220119,000000,27.1436,27.24,27.0567,27.0567,200,0
|
| 141 |
+
XTJL.US,D,20220120,000000,27.26,27.26,26.8479,26.8479,1995,0
|
| 142 |
+
XTJL.US,D,20220121,000000,26.66,26.66,26.4533,26.4533,367,0
|
| 143 |
+
XTJL.US,D,20220124,000000,25.9001,26.4759,25.57,26.4759,3701,0
|
| 144 |
+
XTJL.US,D,20220125,000000,26.25,26.25,26.2243,26.2243,460,0
|
| 145 |
+
XTJL.US,D,20220126,000000,26.6383,26.6383,26.18,26.2176,27574,0
|
| 146 |
+
XTJL.US,D,20220127,000000,26.3,26.3,26.11,26.1478,1695,0
|
| 147 |
+
XTJL.US,D,20220128,000000,26.1388,26.631,26.1388,26.631,390,0
|
| 148 |
+
XTJL.US,D,20220131,000000,26.7721,27.06,26.7721,27.06,117,0
|
| 149 |
+
XTJL.US,D,20220201,000000,27.2645,27.2645,27.2645,27.2645,14,0
|
| 150 |
+
XTJL.US,D,20220202,000000,27.42,27.47,27.42,27.47,885,0
|
| 151 |
+
XTJL.US,D,20220203,000000,27.24,27.24,26.8646,26.9101,1943,0
|
| 152 |
+
XTJL.US,D,20220204,000000,27.01,27.0957,26.965,27.0957,600,0
|
| 153 |
+
XTJL.US,D,20220207,000000,26.9511,26.9511,26.9511,26.9511,5,0
|
| 154 |
+
XTJL.US,D,20220208,000000,27.2059,27.2059,27.2059,27.2059,5,0
|
| 155 |
+
XTJL.US,D,20220209,000000,27.415,27.48,27.415,27.4701,6465,0
|
| 156 |
+
XTJL.US,D,20220210,000000,27.0676,27.0676,27.0676,27.0676,221,0
|
| 157 |
+
XTJL.US,D,20220211,000000,26.6918,26.6918,26.6918,26.6918,50,0
|
| 158 |
+
XTJL.US,D,20220214,000000,26.5,26.6999,26.5,26.6202,240,0
|
| 159 |
+
XTJL.US,D,20220215,000000,26.9187,26.96,26.9187,26.96,425,0
|
| 160 |
+
XTJL.US,D,20220216,000000,26.8377,27.0476,26.835,27.0476,1518,0
|
| 161 |
+
XTJL.US,D,20220217,000000,26.6799,26.6799,26.5603,26.5603,407,0
|
| 162 |
+
XTJL.US,D,20220218,000000,26.35,26.4021,26.35,26.4021,195,0
|
| 163 |
+
XTJL.US,D,20220222,000000,26.35,26.36,26.1337,26.1337,1011,0
|
| 164 |
+
XTJL.US,D,20220223,000000,26.24,26.24,25.6751,25.6751,4804,0
|
| 165 |
+
XTJL.US,D,20220224,000000,25.0617,26.0744,25.0617,26.0744,2483,0
|
| 166 |
+
XTJL.US,D,20220225,000000,26.08,26.5692,26.07,26.5692,1608,0
|
| 167 |
+
XTJL.US,D,20220228,000000,26.36,26.4973,26.295,26.4973,7128,0
|
| 168 |
+
XTJL.US,D,20220301,000000,26.0718,26.0718,26.0718,26.0718,80,0
|
| 169 |
+
XTJL.US,D,20220302,000000,26.5698,26.5698,26.5698,26.5698,25,0
|
| 170 |
+
XTJL.US,D,20220303,000000,26.65,26.66,26.4233,26.4233,3318,0
|
| 171 |
+
XTJL.US,D,20220304,000000,26.13,26.34,26.13,26.262,35049,0
|
| 172 |
+
XTJL.US,D,20220307,000000,25.7119,25.8,25.565,25.565,93197,0
|
| 173 |
+
XTJL.US,D,20220308,000000,25.52,25.87,25.3,25.3406,2962,0
|
| 174 |
+
XTJL.US,D,20220309,000000,25.8377,26.05,25.8377,26.05,1617,0
|
| 175 |
+
XTJL.US,D,20220310,000000,25.9288,25.9288,25.9288,25.9288,2,0
|
| 176 |
+
XTJL.US,D,20220311,000000,26,26,25.5923,25.5923,1128,0
|
| 177 |
+
XTJL.US,D,20220314,000000,25.3752,25.3752,25.3752,25.3752,16,0
|
| 178 |
+
XTJL.US,D,20220315,000000,25.821,26.02,25.821,26.02,263,0
|
| 179 |
+
XTJL.US,D,20220316,000000,26.51,26.5163,26.085,26.5163,3998,0
|
| 180 |
+
XTJL.US,D,20220317,000000,26.52,26.8482,26.52,26.8482,718,0
|
| 181 |
+
XTJL.US,D,20220318,000000,26.92,27.1661,26.92,27.1661,1191,0
|
| 182 |
+
XTJL.US,D,20220321,000000,27.0545,27.2,27.0545,27.1798,20100,0
|
| 183 |
+
XTJL.US,D,20220322,000000,27.4241,27.4241,27.4241,27.4241,50,0
|
| 184 |
+
XTJL.US,D,20220323,000000,27.2091,27.2091,27.2091,27.2091,55,0
|
| 185 |
+
XTJL.US,D,20220324,000000,27.37,27.4853,27.2838,27.4853,703,0
|
| 186 |
+
XTJL.US,D,20220325,000000,27.53,27.5829,27.4699,27.5829,7876,0
|
| 187 |
+
XTJL.US,D,20220328,000000,27.65,27.7391,27.54,27.7391,2157,0
|
| 188 |
+
XTJL.US,D,20220329,000000,27.92,28.03,27.8453,27.9701,8093,0
|
| 189 |
+
XTJL.US,D,20220330,000000,27.8944,27.935,27.8366,27.8366,5329,0
|
| 190 |
+
XTJL.US,D,20220331,000000,27.77,27.89,27.6061,27.6061,971,0
|
| 191 |
+
XTJL.US,D,20220401,000000,27.58,27.6714,27.4,27.6714,26418,0
|
| 192 |
+
XTJL.US,D,20220404,000000,27.84,27.95,27.81,27.95,3434,0
|
| 193 |
+
XTJL.US,D,20220405,000000,27.66,27.66,27.66,27.66,316,0
|
| 194 |
+
XTJL.US,D,20220406,000000,27.33,27.53,27.2219,27.48,8262,0
|
| 195 |
+
XTJL.US,D,20220407,000000,27.435,27.5139,27.435,27.5139,319,0
|
| 196 |
+
XTJL.US,D,20220408,000000,27.41,27.62,27.39,27.49,2329,0
|
| 197 |
+
XTJL.US,D,20220411,000000,27.185,27.185,27.0685,27.0685,1310,0
|
| 198 |
+
XTJL.US,D,20220412,000000,27.2603,27.2714,26.97,26.9848,3022,0
|
| 199 |
+
XTJL.US,D,20220413,000000,27.22,27.38,27.22,27.3166,2167,0
|
| 200 |
+
XTJL.US,D,20220414,000000,27.0613,27.125,27.0227,27.0227,696,0
|
| 201 |
+
XTJL.US,D,20220418,000000,26.921,27.0723,26.92,26.988,1850,0
|
| 202 |
+
XTJL.US,D,20220419,000000,27.291,27.4224,27.2903,27.4224,704,0
|
| 203 |
+
XTJL.US,D,20220420,000000,27.49,27.55,27.43,27.4407,4192,0
|
| 204 |
+
XTJL.US,D,20220421,000000,27.63,27.63,27.038,27.038,4938,0
|
| 205 |
+
XTJL.US,D,20220422,000000,26.75,26.75,26.2156,26.2156,3114,0
|
| 206 |
+
XTJL.US,D,20220425,000000,26,26.3804,25.72,26.3804,64582,0
|
| 207 |
+
XTJL.US,D,20220426,000000,25.93,25.93,25.5404,25.5404,1948,0
|
| 208 |
+
XTJL.US,D,20220427,000000,25.69,25.929,25.58,25.58,16623,0
|
| 209 |
+
XTJL.US,D,20220428,000000,25.895,26.2541,25.88,26.2541,800,0
|
| 210 |
+
XTJL.US,D,20220429,000000,26.1,26.1,25.14,25.14,49947,0
|
| 211 |
+
XTJL.US,D,20220502,000000,25.05,25.2639,24.98,25.2639,9015,0
|
| 212 |
+
XTJL.US,D,20220503,000000,25.25,25.5571,25.25,25.4216,1025,0
|
| 213 |
+
XTJL.US,D,20220504,000000,25.2697,26.343,25.26,26.343,9075,0
|
| 214 |
+
XTJL.US,D,20220505,000000,24.995,25.55,24.995,25.1261,822,0
|
| 215 |
+
XTJL.US,D,20220506,000000,24.87,25.18,24.63,25.0062,4308,0
|
| 216 |
+
XTJL.US,D,20220509,000000,24.45,24.47,23.9501,23.9501,2118,0
|
| 217 |
+
XTJL.US,D,20220510,000000,24.0489,24.0489,24.0489,24.0489,445,0
|
| 218 |
+
XTJL.US,D,20220511,000000,23.95,24.22,23.5326,23.5326,1418,0
|
| 219 |
+
XTJL.US,D,20220512,000000,23.5,23.5,23.1626,23.4411,2056,0
|
| 220 |
+
XTJL.US,D,20220513,000000,24.13,24.1375,24.0881,24.1375,634,0
|
| 221 |
+
XTJL.US,D,20220516,000000,24.1,24.13,23.9995,23.9995,2383,0
|
| 222 |
+
XTJL.US,D,20220517,000000,24.4699,24.5937,24.4,24.5937,2657,0
|
| 223 |
+
XTJL.US,D,20220518,000000,23.5087,23.5087,23.3871,23.3871,544,0
|
| 224 |
+
XTJL.US,D,20220519,000000,23.3225,23.4,23.2524,23.2524,1165,0
|
| 225 |
+
XTJL.US,D,20220520,000000,23.38,23.38,22.72,23.1594,8729,0
|
| 226 |
+
XTJL.US,D,20220523,000000,23.38,23.6902,23.34,23.6902,2651,0
|
| 227 |
+
XTJL.US,D,20220524,000000,23.36,23.4715,23.36,23.4715,4675,0
|
| 228 |
+
XTJL.US,D,20220525,000000,23.5101,23.761,23.491,23.761,1818,0
|
| 229 |
+
XTJL.US,D,20220526,000000,24.17,24.42,24.17,24.3441,4590,0
|
| 230 |
+
XTJL.US,D,20220527,000000,24.8389,25.13,24.8389,25.1,2056,0
|
| 231 |
+
XTJL.US,D,20220531,000000,25,25.11,24.9126,24.9126,21066,0
|
| 232 |
+
XTJL.US,D,20220601,000000,24.605,24.6383,24.605,24.6383,848,0
|
| 233 |
+
XTJL.US,D,20220602,000000,24.58,25.2143,24.58,25.2143,2820,0
|
| 234 |
+
XTJL.US,D,20220603,000000,24.92,24.97,24.6115,24.641,5870,0
|
| 235 |
+
XTJL.US,D,20220606,000000,25.085,25.085,24.7228,24.7228,1880,0
|
| 236 |
+
XTJL.US,D,20220607,000000,25.0334,25.0334,25.0334,25.0334,99,0
|
| 237 |
+
XTJL.US,D,20220608,000000,24.92,25.02,24.6098,24.6098,1462,0
|
| 238 |
+
XTJL.US,D,20220609,000000,24.54,24.55,23.9374,23.9374,3680,0
|
| 239 |
+
XTJL.US,D,20220610,000000,23.4066,23.4066,23.1682,23.1948,1250,0
|
| 240 |
+
XTJL.US,D,20220613,000000,22.31,22.55,22.2339,22.2339,3079,0
|
| 241 |
+
XTJL.US,D,20220614,000000,22.28,22.33,22.08,22.1442,34540,0
|
| 242 |
+
XTJL.US,D,20220615,000000,22.3429,22.4871,22.25,22.4871,3577,0
|
| 243 |
+
XTJL.US,D,20220616,000000,21.5803,21.7037,21.5803,21.7037,948,0
|
| 244 |
+
XTJL.US,D,20220617,000000,21.755,21.8232,21.755,21.8232,332,0
|
| 245 |
+
XTJL.US,D,20220621,000000,22.25,22.3307,22.25,22.3307,482,0
|
| 246 |
+
XTJL.US,D,20220622,000000,22.48,22.49,22.2884,22.3799,4814,0
|
| 247 |
+
XTJL.US,D,20220623,000000,22.51,22.51,22.51,22.51,159,0
|
| 248 |
+
XTJL.US,D,20220624,000000,22.87,23.18,22.86,23.18,145912,0
|
| 249 |
+
XTJL.US,D,20220627,000000,23.2675,23.28,23.08,23.095,8702,0
|
| 250 |
+
XTJL.US,D,20220628,000000,23.33,23.34,22.6606,22.6606,3376,0
|
| 251 |
+
XTJL.US,D,20220629,000000,22.7299,22.7299,22.58,22.6057,4148,0
|
| 252 |
+
XTJL.US,D,20220630,000000,22.16,22.61,22.16,22.3491,17949,0
|
| 253 |
+
XTJL.US,D,20220701,000000,22.37,22.63,22.269,22.63,6570,0
|
| 254 |
+
XTJL.US,D,20220705,000000,22.41,22.66,22.27,22.6013,8352,0
|
| 255 |
+
XTJL.US,D,20220706,000000,22.64,22.75,22.59,22.6625,2312,0
|
| 256 |
+
XTJL.US,D,20220707,000000,22.9316,22.9316,22.9316,22.9316,2,0
|
| 257 |
+
XTJL.US,D,20220708,000000,22.9533,22.9533,22.934,22.934,938,0
|
| 258 |
+
XTJL.US,D,20220711,000000,22.79,22.79,22.7302,22.7302,7397,0
|
| 259 |
+
XTJL.US,D,20220712,000000,22.66,22.8299,22.54,22.5815,4304,0
|
| 260 |
+
XTJL.US,D,20220713,000000,22.4429,22.58,22.4429,22.5365,2721,0
|
| 261 |
+
XTJL.US,D,20220714,000000,22.18,22.5,22.165,22.4837,1595,0
|
| 262 |
+
XTJL.US,D,20220715,000000,22.62,22.7961,22.62,22.7961,149,0
|
| 263 |
+
XTJL.US,D,20220718,000000,22.87,22.98,22.6351,22.6351,3157,0
|
| 264 |
+
XTJL.US,D,20220719,000000,23.008,23.16,22.97,23.1209,4516,0
|
| 265 |
+
XTJL.US,D,20220720,000000,23.21,23.29,23.1894,23.2403,3026,0
|
| 266 |
+
XTJL.US,D,20220721,000000,23.25,23.42,23.25,23.3983,129621,0
|
| 267 |
+
XTJL.US,D,20220722,000000,23.3571,23.3571,23.21,23.282,10731,0
|
| 268 |
+
XTJL.US,D,20220725,000000,23.29,23.29,23.1889,23.2657,55184,0
|
| 269 |
+
XTJL.US,D,20220726,000000,23.14,23.2,23.0497,23.0819,6809,0
|
| 270 |
+
XTJL.US,D,20220727,000000,23.34,23.6799,23.2785,23.6,91518,0
|
| 271 |
+
XTJL.US,D,20220728,000000,23.7148,23.7899,23.7148,23.7193,5359,0
|
| 272 |
+
XTJL.US,D,20220729,000000,23.84,24.03,23.832,23.9869,5268,0
|
| 273 |
+
XTJL.US,D,20220801,000000,23.94,23.98,23.89,23.9303,9815,0
|
| 274 |
+
XTJL.US,D,20220802,000000,23.91,24.01,23.7677,23.83,51942,0
|
| 275 |
+
XTJL.US,D,20220803,000000,23.98,24.1,23.94,24.0276,13079,0
|
| 276 |
+
XTJL.US,D,20220804,000000,23.9728,23.9728,23.9728,23.9728,45,0
|
| 277 |
+
XTJL.US,D,20220805,000000,23.92,23.959,23.79,23.959,2074,0
|
| 278 |
+
XTJL.US,D,20220808,000000,24.009,24.009,23.93,23.9653,2186,0
|
| 279 |
+
XTJL.US,D,20220809,000000,23.87,23.9159,23.81,23.9159,19090,0
|
| 280 |
+
XTJL.US,D,20220810,000000,24.135,24.26,24.0353,24.2299,18410,0
|
| 281 |
+
XTJL.US,D,20220811,000000,24.38,24.38,24.2111,24.25,8090,0
|
| 282 |
+
XTJL.US,D,20220812,000000,24.29,24.49,24.29,24.4305,1138,0
|
| 283 |
+
XTJL.US,D,20220815,000000,24.41,24.5354,24.37,24.5354,1104,0
|
| 284 |
+
XTJL.US,D,20220816,000000,24.5164,24.62,24.4618,24.5452,10248,0
|
| 285 |
+
XTJL.US,D,20220817,000000,24.46,24.51,24.46,24.47,2351,0
|
| 286 |
+
XTJL.US,D,20220818,000000,24.48,24.54,24.4,24.4504,6124,0
|
| 287 |
+
XTJL.US,D,20220819,000000,24.47,24.47,24.225,24.29,16398,0
|
| 288 |
+
XTJL.US,D,20220822,000000,24.17,24.17,23.9741,23.9984,10650,0
|
| 289 |
+
XTJL.US,D,20220823,000000,24,24,23.9489,23.9489,2491,0
|
| 290 |
+
XTJL.US,D,20220824,000000,23.93,24.09,23.93,24.0087,7588,0
|
| 291 |
+
XTJL.US,D,20220825,000000,24.13,24.26,24.13,24.2056,14772,0
|
| 292 |
+
XTJL.US,D,20220826,000000,24.009,24.009,23.7093,23.7093,292,0
|
| 293 |
+
XTJL.US,D,20220829,000000,23.595,23.73,23.595,23.65,11110,0
|
| 294 |
+
XTJL.US,D,20220830,000000,23.49,23.53,23.4221,23.4455,6945,0
|
| 295 |
+
XTJL.US,D,20220831,000000,23.41,23.44,23.3541,23.3541,2246,0
|
| 296 |
+
XTJL.US,D,20220901,000000,23.05,23.3601,23.05,23.3601,2646,0
|
| 297 |
+
XTJL.US,D,20220902,000000,23.5702,23.5702,23.1895,23.1895,1366,0
|
| 298 |
+
XTJL.US,D,20220906,000000,23.1357,23.1357,23.1357,23.1357,224,0
|
| 299 |
+
XTJL.US,D,20220907,000000,23.1373,23.55,23.1373,23.52,1794,0
|
| 300 |
+
XTJL.US,D,20220908,000000,23.49,23.5814,23.49,23.5814,2381,0
|
| 301 |
+
XTJL.US,D,20220909,000000,23.78,23.8504,23.78,23.8504,200,0
|
| 302 |
+
XTJL.US,D,20220912,000000,23.96,24.03,23.95,24.0096,4422,0
|
| 303 |
+
XTJL.US,D,20220913,000000,23.48,23.49,23.2326,23.2326,2508,0
|
| 304 |
+
XTJL.US,D,20220914,000000,23.36,23.3799,23.27,23.2924,6023,0
|
| 305 |
+
XTJL.US,D,20220915,000000,23.22,23.33,23.1591,23.17,3055,0
|
| 306 |
+
XTJL.US,D,20220916,000000,22.97,23.0005,22.905,23.0005,924,0
|
| 307 |
+
XTJL.US,D,20220919,000000,22.98,23.16,22.98,23.1164,2438,0
|
| 308 |
+
XTJL.US,D,20220920,000000,22.87,22.95,22.7797,22.9302,7050,0
|
| 309 |
+
XTJL.US,D,20220921,000000,23,23.06,22.6376,22.6376,1199,0
|
| 310 |
+
XTJL.US,D,20220922,000000,22.47,22.52,22.42,22.52,6971,0
|
| 311 |
+
XTJL.US,D,20220923,000000,22.0501,22.11,21.9225,22.0778,18034,0
|
| 312 |
+
XTJL.US,D,20220926,000000,22.22,22.24,21.9514,21.9514,252,0
|
| 313 |
+
XTJL.US,D,20220927,000000,22.135,22.135,21.77,21.8525,661,0
|
| 314 |
+
XTJL.US,D,20220928,000000,22.1497,22.3034,22.1497,22.3034,7595,0
|
| 315 |
+
XTJL.US,D,20220929,000000,21.79,21.8522,21.79,21.8522,102685,0
|
| 316 |
+
XTJL.US,D,20220930,000000,21.75,21.75,21.5778,21.5778,5855,0
|
| 317 |
+
XTJL.US,D,20221003,000000,21.71,22.1025,21.71,22.1025,74251,0
|
| 318 |
+
XTJL.US,D,20221004,000000,22.66,22.69,22.54,22.6655,7743,0
|
| 319 |
+
XTJL.US,D,20221005,000000,22.38,22.695,22.29,22.6181,43417,0
|
| 320 |
+
XTJL.US,D,20221006,000000,22.4692,22.52,22.4243,22.4243,556,0
|
| 321 |
+
XTJL.US,D,20221007,000000,22.055,22.08,21.78,21.8703,1410,0
|
| 322 |
+
XTJL.US,D,20221010,000000,21.66,21.81,21.66,21.7224,1550,0
|
| 323 |
+
XTJL.US,D,20221011,000000,21.71,21.83,21.44,21.5445,1966,0
|
| 324 |
+
XTJL.US,D,20221012,000000,21.51,21.521,21.4693,21.4693,5533,0
|
| 325 |
+
XTJL.US,D,20221013,000000,21.58,21.9769,21.58,21.9769,116570,0
|
| 326 |
+
XTJL.US,D,20221014,000000,21.4841,21.4841,21.4841,21.4841,7,0
|
| 327 |
+
XTJL.US,D,20221017,000000,21.93,22.0098,21.93,22.0098,6930,0
|
| 328 |
+
XTJL.US,D,20221018,000000,22.36,22.36,22.17,22.203,152146,0
|
| 329 |
+
XTJL.US,D,20221019,000000,22.2866,22.2866,22.065,22.0837,4487,0
|
| 330 |
+
XTJL.US,D,20221020,000000,22.2116,22.225,21.88,21.9515,712,0
|
| 331 |
+
XTJL.US,D,20221021,000000,22.3925,22.3925,22.3925,22.3925,186,0
|
| 332 |
+
XTJL.US,D,20221024,000000,22.6,22.6,22.52,22.52,918,0
|
| 333 |
+
XTJL.US,D,20221025,000000,22.9,22.98,22.9,22.922,3613,0
|
| 334 |
+
XTJL.US,D,20221026,000000,22.81,23.12,22.81,22.8349,4434,0
|
| 335 |
+
XTJL.US,D,20221027,000000,22.7236,22.7236,22.7236,22.7236,31,0
|
| 336 |
+
XTJL.US,D,20221028,000000,22.8899,23.27,22.8899,23.2102,22033,0
|
| 337 |
+
XTJL.US,D,20221031,000000,23.12,23.2,23.04,23.1024,2332,0
|
| 338 |
+
XTJL.US,D,20221101,000000,23.1,23.11,23,23,2310,0
|
| 339 |
+
XTJL.US,D,20221102,000000,22.99,22.99,22.5738,22.5738,1538,0
|
| 340 |
+
XTJL.US,D,20221103,000000,22.435,22.5,22.3565,22.3565,1141,0
|
| 341 |
+
XTJL.US,D,20221104,000000,22.5101,22.64,22.5101,22.6169,423,0
|
| 342 |
+
XTJL.US,D,20221107,000000,22.919,22.92,22.77,22.77,3836,0
|
| 343 |
+
XTJL.US,D,20221108,000000,22.845,22.9286,22.845,22.9286,658,0
|
| 344 |
+
XTJL.US,D,20221109,000000,22.47,22.47,22.47,22.47,377,0
|
| 345 |
+
XTJL.US,D,20221110,000000,23.2865,23.62,23.2865,23.62,2448,0
|
| 346 |
+
XTJL.US,D,20221111,000000,23.7,23.743,23.7,23.743,352,0
|
| 347 |
+
XTJL.US,D,20221114,000000,23.71,23.71,23.6424,23.6424,1419,0
|
| 348 |
+
XTJL.US,D,20221115,000000,23.85,23.87,23.7701,23.7754,784,0
|
| 349 |
+
XTJL.US,D,20221116,000000,23.6586,23.6586,23.6586,23.6586,89,0
|
| 350 |
+
XTJL.US,D,20221117,000000,23.615,23.66,23.5952,23.5952,1375,0
|
| 351 |
+
XTJL.US,D,20221118,000000,23.67,23.7006,23.59,23.7006,694,0
|
| 352 |
+
XTJL.US,D,20221121,000000,23.7153,23.7153,23.7153,23.7153,176,0
|
| 353 |
+
XTJL.US,D,20221122,000000,23.9604,23.9604,23.9604,23.9604,101,0
|
| 354 |
+
XTJL.US,D,20221123,000000,24.07,24.15,24.01,24.088,11046,0
|
| 355 |
+
XTJL.US,D,20221125,000000,24.095,24.095,24.095,24.095,19,0
|
| 356 |
+
XTJL.US,D,20221128,000000,23.959,23.959,23.8152,23.8152,440,0
|
| 357 |
+
XTJL.US,D,20221129,000000,23.845,23.845,23.78,23.8059,802,0
|
| 358 |
+
XTJL.US,D,20221130,000000,23.73,24.32,23.72,24.3022,5301,0
|
| 359 |
+
XTJL.US,D,20221201,000000,24.37,24.38,24.3094,24.3541,2542,0
|
| 360 |
+
XTJL.US,D,20221202,000000,24.3534,24.3534,24.3534,24.3534,68,0
|
| 361 |
+
XTJL.US,D,20221205,000000,24.072,24.072,24.072,24.072,152,0
|
| 362 |
+
XTJL.US,D,20221206,000000,23.7908,23.7908,23.7908,23.7908,89,0
|
| 363 |
+
XTJL.US,D,20221207,000000,23.77,23.77,23.68,23.7484,377,0
|
| 364 |
+
XTJL.US,D,20221208,000000,23.887,23.887,23.887,23.887,5,0
|
| 365 |
+
XTJL.US,D,20221209,000000,23.72,23.72,23.72,23.72,154,0
|
| 366 |
+
XTJL.US,D,20221212,000000,23.855,23.9967,23.855,23.9967,367,0
|
| 367 |
+
XTJL.US,D,20221213,000000,24.179,24.179,24.179,24.179,124,0
|
| 368 |
+
XTJL.US,D,20221214,000000,24.1312,24.1312,24.1312,24.1312,20,0
|
| 369 |
+
XTJL.US,D,20221215,000000,23.6076,23.6076,23.6076,23.6076,25,0
|
| 370 |
+
XTJL.US,D,20221216,000000,23.5338,23.5338,23.4417,23.4417,332,0
|
| 371 |
+
XTJL.US,D,20221219,000000,23.34,23.35,23.2524,23.2524,879,0
|
| 372 |
+
XTJL.US,D,20221220,000000,23.256,23.39,23.22,23.2526,2576,0
|
| 373 |
+
XTJL.US,D,20221221,000000,23.555,23.5658,23.523,23.5658,787,0
|
| 374 |
+
XTJL.US,D,20221222,000000,23.2,23.2625,22.95,23.2625,1100,0
|
| 375 |
+
XTJL.US,D,20221223,000000,23.3,23.4112,23.3,23.4112,3819,0
|
| 376 |
+
XTJL.US,D,20221227,000000,23.42,23.445,23.3368,23.3368,2092,0
|
| 377 |
+
XTJL.US,D,20221228,000000,23.2307,23.2307,23.1013,23.1013,3195,0
|
| 378 |
+
XTJL.US,D,20221229,000000,23.44,23.52,23.44,23.4631,51067,0
|
| 379 |
+
XTJL.US,D,20221230,000000,23.1702,23.4162,23.16,23.4162,3093,0
|
| 380 |
+
XTJL.US,D,20230103,000000,23.1801,23.3453,23.1801,23.3453,458,0
|
| 381 |
+
XTJL.US,D,20230104,000000,23.49,23.5091,23.49,23.5091,228,0
|
| 382 |
+
XTJL.US,D,20230105,000000,23.355,23.355,23.2858,23.2858,2152,0
|
| 383 |
+
XTJL.US,D,20230106,000000,23.68,23.805,23.68,23.8037,1355,0
|
| 384 |
+
XTJL.US,D,20230109,000000,23.91,23.91,23.8157,23.8157,163,0
|
| 385 |
+
XTJL.US,D,20230110,000000,23.915,23.9902,23.88,23.9902,13012,0
|
| 386 |
+
XTJL.US,D,20230111,000000,24.1036,24.2557,24.06,24.2557,1633,0
|
| 387 |
+
XTJL.US,D,20230112,000000,24.24,24.3913,24.24,24.3913,254,0
|
| 388 |
+
XTJL.US,D,20230113,000000,24.548,24.548,24.548,24.548,18,0
|
| 389 |
+
XTJL.US,D,20230117,000000,24.4998,24.53,24.4998,24.5119,726,0
|
| 390 |
+
XTJL.US,D,20230118,000000,24.24,24.27,24.2169,24.2169,78272,0
|
| 391 |
+
XTJL.US,D,20230119,000000,24.14,24.14,24.0707,24.0707,257,0
|
| 392 |
+
XTJL.US,D,20230120,000000,24.476,24.476,24.476,24.476,26,0
|
| 393 |
+
XTJL.US,D,20230123,000000,24.6807,24.7444,24.68,24.7444,1460,0
|
| 394 |
+
XTJL.US,D,20230124,000000,24.6926,24.7423,24.6926,24.7423,4068,0
|
| 395 |
+
XTJL.US,D,20230125,000000,24.4,24.75,24.39,24.742,1121,0
|
| 396 |
+
XTJL.US,D,20230126,000000,24.78,24.9712,24.78,24.9712,5354,0
|
| 397 |
+
XTJL.US,D,20230127,000000,24.97,25.14,24.97,25.0962,30334,0
|
| 398 |
+
XTJL.US,D,20230130,000000,24.93,24.98,24.81,24.8309,1445,0
|
| 399 |
+
XTJL.US,D,20230131,000000,25.06,25.1158,25.06,25.1158,229,0
|
| 400 |
+
XTJL.US,D,20230201,000000,24.95,25.2867,24.93,25.2867,10032,0
|
| 401 |
+
XTJL.US,D,20230202,000000,25.44,25.5,25.39,25.46,5563,0
|
| 402 |
+
XTJL.US,D,20230203,000000,25.32,25.38,25.32,25.3589,7021,0
|
| 403 |
+
XTJL.US,D,20230206,000000,25.225,25.2534,25.1801,25.2534,2974,0
|
| 404 |
+
XTJL.US,D,20230207,000000,25.38,25.4819,25.38,25.4819,731,0
|
| 405 |
+
XTJL.US,D,20230208,000000,25.28,25.28,25.2632,25.2632,1250,0
|
| 406 |
+
XTJL.US,D,20230209,000000,25.35,25.35,25.0779,25.0875,1810,0
|
| 407 |
+
XTJL.US,D,20230210,000000,25.04,25.1114,25.04,25.1114,1141,0
|
| 408 |
+
XTJL.US,D,20230213,000000,25.25,25.34,25.25,25.2936,1329,0
|
| 409 |
+
XTJL.US,D,20230214,000000,25.28,25.4206,25.28,25.4206,295,0
|
| 410 |
+
XTJL.US,D,20230215,000000,25.4608,25.4608,25.4608,25.4608,8,0
|
| 411 |
+
XTJL.US,D,20230216,000000,25.238,25.238,25.238,25.238,137,0
|
| 412 |
+
XTJL.US,D,20230217,000000,25.08,25.1834,25.08,25.1834,310,0
|
| 413 |
+
XTJL.US,D,20230221,000000,24.753,24.753,24.753,24.753,31,0
|
| 414 |
+
XTJL.US,D,20230222,000000,24.75,24.76,24.7302,24.7302,1737,0
|
| 415 |
+
XTJL.US,D,20230223,000000,24.92,24.92,24.9012,24.9012,321,0
|
| 416 |
+
XTJL.US,D,20230224,000000,24.6432,24.6432,24.6432,24.6432,50,0
|
| 417 |
+
XTJL.US,D,20230227,000000,24.73,24.7495,24.73,24.7495,1030,0
|
| 418 |
+
XTJL.US,D,20230228,000000,24.67,24.795,24.67,24.752,4918,0
|
| 419 |
+
XTJL.US,D,20230301,000000,24.7297,24.73,24.5875,24.5975,2109,0
|
| 420 |
+
XTJL.US,D,20230302,000000,24.5,24.75,24.5,24.75,1058,0
|
| 421 |
+
XTJL.US,D,20230303,000000,25.1368,25.1368,25.1368,25.1368,59,0
|
| 422 |
+
XTJL.US,D,20230306,000000,25.1852,25.1852,25.1852,25.1852,1,0
|
| 423 |
+
XTJL.US,D,20230307,000000,24.8303,24.8303,24.8303,24.8303,8,0
|
| 424 |
+
XTJL.US,D,20230308,000000,24.8563,24.8852,24.81,24.8852,869,0
|
| 425 |
+
XTJL.US,D,20230309,000000,24.7,24.7,24.39,24.3994,858,0
|
| 426 |
+
XTJL.US,D,20230310,000000,24.18,24.18,23.9818,23.9818,261,0
|
| 427 |
+
XTJL.US,D,20230313,000000,24.15,24.2319,24.0069,24.0069,250,0
|
| 428 |
+
XTJL.US,D,20230314,000000,24.42,24.42,24.2377,24.3798,341,0
|
| 429 |
+
XTJL.US,D,20230315,000000,24.0211,24.1863,23.8772,24.1863,1741,0
|
| 430 |
+
XTJL.US,D,20230316,000000,24.6896,24.6896,24.6896,24.6896,76,0
|
| 431 |
+
XTJL.US,D,20230317,000000,24.6,24.6,24.3758,24.3758,160,0
|
| 432 |
+
XTJL.US,D,20230320,000000,24.6238,24.669,24.6238,24.6526,372,0
|
| 433 |
+
XTJL.US,D,20230321,000000,24.9963,24.9963,24.9963,24.9963,9,0
|
| 434 |
+
XTJL.US,D,20230322,000000,24.97,24.97,24.6477,24.6477,524,0
|
| 435 |
+
XTJL.US,D,20230323,000000,24.86,24.86,24.61,24.669,8602,0
|
| 436 |
+
XTJL.US,D,20230324,000000,24.74,24.7796,24.74,24.7796,111,0
|
| 437 |
+
XTJL.US,D,20230327,000000,24.9178,24.9183,24.9178,24.9183,148,0
|
| 438 |
+
XTJL.US,D,20230328,000000,24.86,24.8643,24.86,24.8643,499,0
|
| 439 |
+
XTJL.US,D,20230329,000000,25.13,25.21,25.1283,25.1973,11959,0
|
| 440 |
+
XTJL.US,D,20230330,000000,25.36,25.38,25.31,25.3648,9821,0
|
| 441 |
+
XTJL.US,D,20230331,000000,25.6608,25.6608,25.6608,25.6608,8,0
|
| 442 |
+
XTJL.US,D,20230403,000000,25.7568,25.7698,25.7568,25.7698,236,0
|
| 443 |
+
XTJL.US,D,20230404,000000,25.97,25.97,25.648,25.648,2656,0
|
| 444 |
+
XTJL.US,D,20230405,000000,25.6227,25.6227,25.6227,25.6227,2,0
|
| 445 |
+
XTJL.US,D,20230406,000000,25.61,25.68,25.61,25.68,315,0
|
| 446 |
+
XTJL.US,D,20230410,000000,25.6299,25.7339,25.6299,25.7339,2493,0
|
| 447 |
+
XTJL.US,D,20230411,000000,25.82,25.82,25.7741,25.7741,3430,0
|
| 448 |
+
XTJL.US,D,20230412,000000,25.714,25.714,25.714,25.714,3,0
|
| 449 |
+
XTJL.US,D,20230413,000000,25.99,25.994,25.99,25.994,228,0
|
| 450 |
+
XTJL.US,D,20230414,000000,25.94,26.0102,25.94,26.0102,156,0
|
| 451 |
+
XTJL.US,D,20230417,000000,26.1264,26.1264,26.1264,26.1264,2,0
|
| 452 |
+
XTJL.US,D,20230418,000000,26.184,26.184,26.184,26.184,2,0
|
| 453 |
+
XTJL.US,D,20230419,000000,26.01,26.1852,26.01,26.1852,126,0
|
| 454 |
+
XTJL.US,D,20230420,000000,26.0784,26.0784,26.0784,26.0784,2,0
|
| 455 |
+
XTJL.US,D,20230421,000000,26.1227,26.1227,26.1227,26.1227,48,0
|
| 456 |
+
XTJL.US,D,20230424,000000,26.17,26.17,26.1521,26.1521,1272,0
|
| 457 |
+
XTJL.US,D,20230425,000000,25.8999,25.8999,25.74,25.74,554,0
|
| 458 |
+
XTJL.US,D,20230426,000000,25.7101,25.848,25.65,25.7334,952,0
|
| 459 |
+
XTJL.US,D,20230427,000000,25.88,26.19,25.88,26.1526,3117,0
|
| 460 |
+
XTJL.US,D,20230428,000000,26.21,26.3369,26.195,26.3369,3152,0
|
| 461 |
+
XTJL.US,D,20230501,000000,26.36,26.381,26.36,26.381,102,0
|
| 462 |
+
XTJL.US,D,20230502,000000,26.0399,26.1321,26.0399,26.1321,3092,0
|
| 463 |
+
XTJL.US,D,20230503,000000,26.1,26.1,25.95,25.9745,1884,0
|
| 464 |
+
XTJL.US,D,20230504,000000,25.75,25.8,25.63,25.7604,3827,0
|
| 465 |
+
XTJL.US,D,20230505,000000,26.25,26.25,26.2363,26.2363,13776,0
|
| 466 |
+
XTJL.US,D,20230508,000000,26.29,26.29,26.2467,26.2467,137,0
|
| 467 |
+
XTJL.US,D,20230509,000000,26.1723,26.24,26.17,26.1995,3150,0
|
| 468 |
+
XTJL.US,D,20230510,000000,26.3266,26.3266,26.3266,26.3266,1,0
|
| 469 |
+
XTJL.US,D,20230511,000000,26.24,26.3148,26.24,26.3148,395,0
|
| 470 |
+
XTJL.US,D,20230512,000000,26.2,26.3149,26.2,26.3149,206,0
|
| 471 |
+
XTJL.US,D,20230515,000000,26.36,26.4154,26.36,26.4154,1030,0
|
| 472 |
+
XTJL.US,D,20230516,000000,26.42,26.42,26.2998,26.2998,158,0
|
| 473 |
+
XTJL.US,D,20230517,000000,26.42,26.5616,26.42,26.5616,2144,0
|
| 474 |
+
XTJL.US,D,20230518,000000,26.62,26.7282,26.62,26.7282,973,0
|
| 475 |
+
XTJL.US,D,20230519,000000,26.66,26.7189,26.65,26.7189,5126,0
|
| 476 |
+
XTJL.US,D,20230522,000000,26.735,26.735,26.6801,26.7198,1702,0
|
| 477 |
+
XTJL.US,D,20230523,000000,26.62,26.62,26.48,26.542,972,0
|
| 478 |
+
XTJL.US,D,20230524,000000,26.2715,26.3899,26.2715,26.3473,5732,0
|
| 479 |
+
XTJL.US,D,20230525,000000,26.4101,26.5498,26.4101,26.5498,387,0
|
| 480 |
+
XTJL.US,D,20230526,000000,26.7366,26.7938,26.7366,26.7938,1352,0
|
| 481 |
+
XTJL.US,D,20230530,000000,26.8267,26.8267,26.8267,26.8267,1,0
|
| 482 |
+
XTJL.US,D,20230531,000000,26.79,26.8211,26.79,26.8211,5730,0
|
| 483 |
+
XTJL.US,D,20230601,000000,26.92,26.9901,26.92,26.9901,293,0
|
| 484 |
+
XTJL.US,D,20230602,000000,27.13,27.165,27.13,27.1643,5208,0
|
| 485 |
+
XTJL.US,D,20230605,000000,27.13,27.1751,27.13,27.1751,1347,0
|
| 486 |
+
XTJL.US,D,20230606,000000,27.205,27.2197,27.205,27.2197,266,0
|
| 487 |
+
XTJL.US,D,20230607,000000,27.21,27.21,27.21,27.21,1,0
|
| 488 |
+
XTJL.US,D,20230608,000000,27.2,27.25,27.2,27.25,5956,0
|
| 489 |
+
XTJL.US,D,20230609,000000,27.24,27.2915,27.22,27.2798,3969,0
|
| 490 |
+
XTJL.US,D,20230612,000000,27.2998,27.2998,27.2998,27.2998,3,0
|
| 491 |
+
XTJL.US,D,20230613,000000,27.27,27.3245,27.27,27.3245,425,0
|
| 492 |
+
XTJL.US,D,20230614,000000,27.35,27.35,27.3393,27.3393,2291,0
|
| 493 |
+
XTJL.US,D,20230615,000000,27.3492,27.3492,27.3492,27.3492,2,0
|
| 494 |
+
XTJL.US,D,20230616,000000,27.38,27.3809,27.38,27.3809,420,0
|
| 495 |
+
XTJL.US,D,20230620,000000,27.341,27.3843,27.341,27.3843,210,0
|
| 496 |
+
XTJL.US,D,20230621,000000,27.3935,27.3935,27.3935,27.3935,111,0
|
| 497 |
+
XTJL.US,D,20230622,000000,27.4397,27.44,27.4098,27.4098,1100,0
|
| 498 |
+
XTJL.US,D,20230623,000000,27.41,27.4148,27.41,27.4148,397,0
|
| 499 |
+
XTJL.US,D,20230626,000000,27.4148,27.4148,27.4148,27.4148,91,0
|
| 500 |
+
XTJL.US,D,20230627,000000,27.4224,27.45,27.4002,27.4002,15900,0
|
| 501 |
+
XTJL.US,D,20230628,000000,27.449,27.45,27.4002,27.4002,3318,0
|
| 502 |
+
XTJL.US,D,20230629,000000,27.43,27.43,27.37,27.3789,3556,0
|
| 503 |
+
XTJL.US,D,20230630,000000,27.42,27.47,27.3981,27.3981,8094,0
|
| 504 |
+
XTJL.US,D,20230703,000000,27.4289,27.46,27.365,27.4009,34647,0
|
| 505 |
+
XTJL.US,D,20230705,000000,27.4,27.41,27.305,27.3552,6390,0
|
| 506 |
+
XTJL.US,D,20230706,000000,27.169,27.28,27.1371,27.1894,50150,0
|
| 507 |
+
XTJL.US,D,20230707,000000,27.29,27.29,27.1397,27.1397,3029,0
|
| 508 |
+
XTJL.US,D,20230710,000000,27.18,27.23,27.16,27.2057,4015,0
|
| 509 |
+
XTJL.US,D,20230711,000000,27.33,27.3561,27.26,27.3561,50389,0
|
| 510 |
+
XTJL.US,D,20230712,000000,27.62,27.63,27.5,27.531,5625,0
|
| 511 |
+
XTJL.US,D,20230713,000000,27.7,27.75,27.625,27.6786,4813,0
|
| 512 |
+
XTJL.US,D,20230714,000000,27.71,27.71,27.6571,27.6571,323,0
|
| 513 |
+
XTJL.US,D,20230717,000000,27.74,27.81,27.66,27.7524,4895,0
|
| 514 |
+
XTJL.US,D,20230718,000000,27.859,27.9199,27.8368,27.8681,1525,0
|
| 515 |
+
XTJL.US,D,20230719,000000,27.95,27.95,27.85,27.8779,1317,0
|
| 516 |
+
XTJL.US,D,20230720,000000,27.8101,27.8101,27.766,27.766,1119,0
|
| 517 |
+
XTJL.US,D,20230721,000000,27.7844,27.7844,27.7844,27.7844,90,0
|
| 518 |
+
XTJL.US,D,20230724,000000,27.855,27.92,27.855,27.8589,3041,0
|
| 519 |
+
XTJL.US,D,20230725,000000,27.91,27.92,27.9016,27.9016,1274,0
|
| 520 |
+
XTJL.US,D,20230726,000000,27.88,27.95,27.88,27.8848,2021,0
|
| 521 |
+
XTJL.US,D,20230727,000000,27.95,27.98,27.7593,27.7593,6050,0
|
| 522 |
+
XTJL.US,D,20230728,000000,27.8,27.9553,27.8,27.9553,3678,0
|
| 523 |
+
XTJL.US,D,20230731,000000,27.9793,27.9793,27.935,27.936,2876,0
|
| 524 |
+
XTJL.US,D,20230801,000000,27.959,27.959,27.9176,27.9176,253,0
|
| 525 |
+
XTJL.US,D,20230802,000000,27.73,27.73,27.6016,27.6016,1846,0
|
| 526 |
+
XTJL.US,D,20230803,000000,27.64,27.64,27.6109,27.6109,170,0
|
| 527 |
+
XTJL.US,D,20230804,000000,27.67,27.67,27.52,27.52,5067,0
|
| 528 |
+
XTJL.US,D,20230807,000000,27.71,27.72,27.7075,27.7075,997,0
|
| 529 |
+
XTJL.US,D,20230808,000000,27.49,27.5924,27.49,27.5924,1422,0
|
| 530 |
+
XTJL.US,D,20230809,000000,27.57,27.63,27.44,27.44,282543,0
|
| 531 |
+
XTJL.US,D,20230810,000000,27.54,27.69,27.4602,27.4602,765,0
|
| 532 |
+
XTJL.US,D,20230811,000000,27.475,27.5,27.4491,27.4491,2876,0
|
| 533 |
+
XTJL.US,D,20230814,000000,27.56,27.58,27.5,27.58,30490,0
|
| 534 |
+
XTJL.US,D,20230815,000000,27.46,27.46,27.3,27.33,9800,0
|
| 535 |
+
XTJL.US,D,20230816,000000,27.3601,27.3673,27.1842,27.1842,76688,0
|
| 536 |
+
XTJL.US,D,20230817,000000,27.25,27.25,26.98,27.0435,55542,0
|
| 537 |
+
XTJL.US,D,20230818,000000,27.06,27.06,27.02,27.0217,1525,0
|
| 538 |
+
XTJL.US,D,20230821,000000,27.17,27.1955,27.17,27.1955,249,0
|
| 539 |
+
XTJL.US,D,20230822,000000,27.1453,27.1453,27.1453,27.1453,370,0
|
| 540 |
+
XTJL.US,D,20230823,000000,27.3635,27.3635,27.3635,27.3635,222,0
|
| 541 |
+
XTJL.US,D,20230824,000000,27.19,27.24,27.1068,27.1068,1530,0
|
| 542 |
+
XTJL.US,D,20230825,000000,27.298,27.31,27.265,27.265,6222,0
|
| 543 |
+
XTJL.US,D,20230828,000000,27.39,27.45,27.345,27.399,1661,0
|
| 544 |
+
XTJL.US,D,20230829,000000,27.58,27.6906,27.58,27.6906,1854,0
|
| 545 |
+
XTJL.US,D,20230830,000000,27.76,27.7805,27.76,27.7805,359,0
|
| 546 |
+
XTJL.US,D,20230831,000000,27.795,27.795,27.786,27.786,204,0
|
| 547 |
+
XTJL.US,D,20230901,000000,27.82,27.86,27.69,27.8298,3375,0
|
| 548 |
+
XTJL.US,D,20230905,000000,27.8,27.83,27.7679,27.7679,787,0
|
| 549 |
+
XTJL.US,D,20230906,000000,27.5675,27.5675,27.5675,27.5675,161,0
|
| 550 |
+
XTJL.US,D,20230907,000000,27.57,27.57,27.5448,27.5448,584,0
|
| 551 |
+
XTJL.US,D,20230908,000000,27.587,27.587,27.587,27.587,130,0
|
| 552 |
+
XTJL.US,D,20230911,000000,27.735,27.7371,27.735,27.7371,209,0
|
| 553 |
+
XTJL.US,D,20230912,000000,27.59,27.6393,27.59,27.6393,161,0
|
| 554 |
+
XTJL.US,D,20230913,000000,27.67,27.7,27.6425,27.6835,1925,0
|
| 555 |
+
XTJL.US,D,20230914,000000,27.9,27.9,27.8525,27.89,3671,0
|
| 556 |
+
XTJL.US,D,20230915,000000,27.84,27.84,27.58,27.58,7047,0
|
| 557 |
+
XTJL.US,D,20230918,000000,27.6238,27.6238,27.6238,27.6238,6,0
|
| 558 |
+
XTJL.US,D,20230919,000000,27.54,27.57,27.54,27.55,1087,0
|
| 559 |
+
XTJL.US,D,20230920,000000,27.6001,27.6001,27.3977,27.3977,228,0
|
| 560 |
+
XTJL.US,D,20230921,000000,27.1219,27.1406,26.986,26.986,1216,0
|
| 561 |
+
XTJL.US,D,20230922,000000,27.14,27.14,26.9238,26.9238,494,0
|
| 562 |
+
XTJL.US,D,20230925,000000,26.99,27.0074,26.99,27.0074,518,0
|
| 563 |
+
XTJL.US,D,20230926,000000,26.71,26.71,26.6238,26.6238,6308,0
|
| 564 |
+
XTJL.US,D,20230927,000000,26.64,26.64,26.58,26.6175,9817,0
|
| 565 |
+
XTJL.US,D,20230928,000000,26.7,26.87,26.7,26.77,2538,0
|
| 566 |
+
XTJL.US,D,20230929,000000,26.76,26.76,26.7311,26.7311,412,0
|
| 567 |
+
XTJL.US,D,20231002,000000,26.7262,26.7262,26.7262,26.7262,160,0
|
| 568 |
+
XTJL.US,D,20231003,000000,26.3,26.3328,26.3,26.3328,1113,0
|
| 569 |
+
XTJL.US,D,20231004,000000,26.38,26.5886,26.38,26.5886,602,0
|
| 570 |
+
XTJL.US,D,20231005,000000,26.44,26.5527,26.37,26.5339,3060,0
|
| 571 |
+
XTJL.US,D,20231006,000000,26.83,26.877,26.83,26.877,668,0
|
| 572 |
+
XTJL.US,D,20231009,000000,26.78,26.9989,26.78,26.9989,1777,0
|
| 573 |
+
XTJL.US,D,20231010,000000,27.19,27.2927,27.1544,27.1544,871,0
|
| 574 |
+
XTJL.US,D,20231011,000000,27.15,27.24,27.15,27.24,1247,0
|
| 575 |
+
XTJL.US,D,20231012,000000,27.1399,27.1399,27.1399,27.1399,11,0
|
| 576 |
+
XTJL.US,D,20231013,000000,26.996,26.996,26.996,26.996,38,0
|
| 577 |
+
XTJL.US,D,20231016,000000,27.3151,27.3151,27.3151,27.3151,59,0
|
| 578 |
+
XTJL.US,D,20231017,000000,27.2,27.2675,27.2,27.2675,2150,0
|
| 579 |
+
XTJL.US,D,20231018,000000,26.9471,26.9471,26.9471,26.9471,221,0
|
| 580 |
+
XTJL.US,D,20231019,000000,26.71,26.7517,26.71,26.7517,368,0
|
| 581 |
+
XTJL.US,D,20231020,000000,26.55,26.55,26.4034,26.4034,304,0
|
| 582 |
+
XTJL.US,D,20231023,000000,26.45,26.45,26.3515,26.3515,3257,0
|
| 583 |
+
XTJL.US,D,20231024,000000,26.38,26.57,26.38,26.568,2186,0
|
| 584 |
+
XTJL.US,D,20231025,000000,26.379,26.379,26.1508,26.1508,1014,0
|
| 585 |
+
XTJL.US,D,20231026,000000,26.04,26.04,25.8044,25.8044,3702,0
|
| 586 |
+
XTJL.US,D,20231027,000000,25.6346,25.6346,25.6346,25.6346,55,0
|
| 587 |
+
XTJL.US,D,20231030,000000,25.9701,26.11,25.9701,26.0182,2830,0
|
| 588 |
+
XTJL.US,D,20231031,000000,26.005,26.2145,26.005,26.2145,1175,0
|
| 589 |
+
XTJL.US,D,20231101,000000,26.39,26.5207,26.39,26.5207,517,0
|
| 590 |
+
XTJL.US,D,20231102,000000,26.94,27.0329,26.86,27.0329,569,0
|
| 591 |
+
XTJL.US,D,20231103,000000,27.29,27.38,27.29,27.3197,2551,0
|
| 592 |
+
XTJL.US,D,20231106,000000,27.2893,27.3684,27.2893,27.3684,636,0
|
| 593 |
+
XTJL.US,D,20231107,000000,27.398,27.5,27.398,27.4443,2546,0
|
| 594 |
+
XTJL.US,D,20231108,000000,27.45,27.71,27.45,27.5006,1136,0
|
| 595 |
+
XTJL.US,D,20231109,000000,27.24,27.26,27.24,27.2588,775,0
|
| 596 |
+
XTJL.US,D,20231110,000000,27.44,27.699,27.4,27.699,1079,0
|
| 597 |
+
XTJL.US,D,20231113,000000,27.68,27.7431,27.68,27.7107,2794,0
|
| 598 |
+
XTJL.US,D,20231114,000000,28.12,28.17,28.08,28.1411,4948,0
|
| 599 |
+
XTJL.US,D,20231115,000000,28.22,28.22,28.14,28.14,796,0
|
| 600 |
+
XTJL.US,D,20231116,000000,28.1042,28.2065,28.1042,28.2065,1466,0
|
| 601 |
+
XTJL.US,D,20231117,000000,28.3199,28.3199,28.23,28.2476,611,0
|
| 602 |
+
XTJL.US,D,20231120,000000,28.3035,28.4552,28.3035,28.4114,959,0
|
| 603 |
+
XTJL.US,D,20231121,000000,28.34,28.3828,28.34,28.3828,411,0
|
| 604 |
+
XTJL.US,D,20231122,000000,28.43,28.4684,28.43,28.4684,216,0
|
| 605 |
+
XTJL.US,D,20231124,000000,28.53,28.53,28.4884,28.4884,223,0
|
| 606 |
+
XTJL.US,D,20231127,000000,28.53,28.54,28.45,28.4683,1514,0
|
| 607 |
+
XTJL.US,D,20231128,000000,28.45,28.4912,28.45,28.4912,1107,0
|
| 608 |
+
XTJL.US,D,20231129,000000,28.5,28.55,28.42,28.4661,1749,0
|
| 609 |
+
XTJL.US,D,20231130,000000,28.4583,28.5602,28.445,28.5602,416,0
|
| 610 |
+
XTJL.US,D,20231201,000000,28.64,28.6793,28.64,28.6793,623,0
|
| 611 |
+
XTJL.US,D,20231204,000000,28.55,28.5699,28.53,28.5699,2269,0
|
| 612 |
+
XTJL.US,D,20231205,000000,28.55,28.5524,28.55,28.5524,358,0
|
| 613 |
+
XTJL.US,D,20231206,000000,28.6,28.6,28.471,28.471,823,0
|
| 614 |
+
XTJL.US,D,20231207,000000,28.62,28.644,28.62,28.644,279,0
|
| 615 |
+
XTJL.US,D,20231208,000000,28.66,28.7498,28.66,28.7498,3030,0
|
| 616 |
+
XTJL.US,D,20231211,000000,28.82,28.8439,28.81,28.8439,307,0
|
| 617 |
+
XTJL.US,D,20231212,000000,28.95,28.95,28.9494,28.9494,201,0
|
| 618 |
+
XTJL.US,D,20231213,000000,29.177,29.177,29.177,29.177,101,0
|
| 619 |
+
XTJL.US,D,20231214,000000,29.22,29.2622,29.21,29.2168,2532,0
|
| 620 |
+
XTJL.US,D,20231215,000000,29.2498,29.2498,29.2498,29.2498,115,0
|
| 621 |
+
XTJL.US,D,20231218,000000,29.2948,29.2948,29.2948,29.2948,50,0
|
| 622 |
+
XTJL.US,D,20231219,000000,29.3407,29.3407,29.3407,29.3407,12,0
|
| 623 |
+
XTJL.US,D,20231220,000000,29.29,29.29,29.1189,29.1189,4144,0
|
| 624 |
+
XTJL.US,D,20231221,000000,29.16,29.2598,29.16,29.2598,889,0
|
| 625 |
+
XTJL.US,D,20231222,000000,29.3,29.31,29.26,29.3033,9115,0
|
| 626 |
+
XTJL.US,D,20231226,000000,29.36,29.3802,29.36,29.3802,257,0
|
| 627 |
+
XTJL.US,D,20231227,000000,29.4356,29.4356,29.4356,29.4356,30,0
|
| 628 |
+
XTJL.US,D,20231228,000000,29.47,29.52,29.4584,29.4584,13980,0
|
| 629 |
+
XTJL.US,D,20231229,000000,29.44,29.52,29.38,29.439,21458,0
|
| 630 |
+
XTJL.US,D,20240102,000000,29.36,29.41,29.288,29.3649,15622,0
|
| 631 |
+
XTJL.US,D,20240103,000000,29.26,29.2999,29.2093,29.2093,20073,0
|
| 632 |
+
XTJL.US,D,20240104,000000,29.318,29.318,29.1515,29.1712,1066,0
|
| 633 |
+
XTJL.US,D,20240105,000000,29.27,29.28,29.21,29.28,19587,0
|
| 634 |
+
XTJL.US,D,20240108,000000,29.385,29.54,29.385,29.54,5285,0
|
| 635 |
+
XTJL.US,D,20240109,000000,29.46,29.53,29.46,29.4929,269540,0
|
| 636 |
+
XTJL.US,D,20240110,000000,29.57,29.5824,29.57,29.5824,912,0
|
| 637 |
+
XTJL.US,D,20240111,000000,29.49,29.603,29.4601,29.603,1510,0
|
| 638 |
+
XTJL.US,D,20240112,000000,29.63,29.63,29.63,29.63,20,0
|
| 639 |
+
XTJL.US,D,20240116,000000,29.5,29.59,29.5,29.58,1213,0
|
| 640 |
+
XTJL.US,D,20240117,000000,29.49,29.49,29.4291,29.4593,1153,0
|
| 641 |
+
XTJL.US,D,20240118,000000,29.57,29.66,29.53,29.58,3272,0
|
| 642 |
+
XTJL.US,D,20240119,000000,29.7639,29.8399,29.76,29.8148,449,0
|
| 643 |
+
XTJL.US,D,20240122,000000,29.8649,29.8649,29.8649,29.8649,191,0
|
| 644 |
+
XTJL.US,D,20240123,000000,29.83,29.9309,29.83,29.9309,1443,0
|
| 645 |
+
XTJL.US,D,20240124,000000,30.015,30.015,29.9302,29.9302,651,0
|
| 646 |
+
XTJL.US,D,20240125,000000,29.9706,29.9706,29.9706,29.9706,24,0
|
| 647 |
+
XTJL.US,D,20240126,000000,29.9898,29.9898,29.9898,29.9898,127,0
|
| 648 |
+
XTJL.US,D,20240129,000000,30.0529,30.0529,30.0529,30.0529,9,0
|
| 649 |
+
XTJL.US,D,20240130,000000,30.055,30.0606,30.055,30.0606,640,0
|
| 650 |
+
XTJL.US,D,20240131,000000,29.877,29.877,29.877,29.877,12,0
|
| 651 |
+
XTJL.US,D,20240201,000000,29.87,30.08,29.87,29.97,1947,0
|
| 652 |
+
XTJL.US,D,20240202,000000,30.1397,30.1397,30.1397,30.1397,20,0
|
| 653 |
+
XTJL.US,D,20240205,000000,30.19,30.19,30.1373,30.1373,345,0
|
| 654 |
+
XTJL.US,D,20240206,000000,30.1049,30.16,30.1049,30.16,1111,0
|
| 655 |
+
XTJL.US,D,20240207,000000,30.24,30.24,30.24,30.24,8,0
|
| 656 |
+
XTJL.US,D,20240208,000000,30.262,30.262,30.2,30.2,746,0
|
| 657 |
+
XTJL.US,D,20240209,000000,30.2874,30.2874,30.2874,30.2874,262,0
|
| 658 |
+
XTJL.US,D,20240212,000000,30.2682,30.2682,30.2682,30.2682,184,0
|
| 659 |
+
XTJL.US,D,20240213,000000,30.1629,30.1629,30.055,30.09,1025,0
|
| 660 |
+
XTJL.US,D,20240214,000000,30.14,30.2429,30.14,30.2429,618,0
|
| 661 |
+
XTJL.US,D,20240215,000000,30.2951,30.2951,30.2951,30.2951,38,0
|
| 662 |
+
XTJL.US,D,20240216,000000,30.22,30.2799,30.22,30.2799,218,0
|
| 663 |
+
XTJL.US,D,20240220,000000,30.18,30.2203,30.16,30.2203,1473,0
|
| 664 |
+
XTJL.US,D,20240221,000000,30.22,30.2502,30.22,30.2502,1000,0
|
| 665 |
+
XTJL.US,D,20240222,000000,30.4399,30.4399,30.41,30.4192,3502,0
|
| 666 |
+
XTJL.US,D,20240223,000000,30.41,30.4599,30.41,30.4599,383,0
|
| 667 |
+
XTJL.US,D,20240226,000000,30.4557,30.4557,30.4557,30.4557,52,0
|
| 668 |
+
XTJL.US,D,20240227,000000,30.43,30.4852,30.42,30.4852,4500,0
|
| 669 |
+
XTJL.US,D,20240228,000000,30.41,30.4621,30.41,30.4621,819,0
|
| 670 |
+
XTJL.US,D,20240229,000000,30.495,30.519,30.495,30.519,388,0
|
| 671 |
+
XTJL.US,D,20240301,000000,30.5602,30.5602,30.5602,30.5602,87,0
|
| 672 |
+
XTJL.US,D,20240304,000000,30.5201,30.5598,30.5201,30.5598,254,0
|
| 673 |
+
XTJL.US,D,20240305,000000,30.5191,30.5191,30.46,30.4795,2075,0
|
| 674 |
+
XTJL.US,D,20240306,000000,30.49,30.5201,30.48,30.5201,573,0
|
| 675 |
+
XTJL.US,D,20240307,000000,30.56,30.5807,30.53,30.5807,63613,0
|
| 676 |
+
XTJL.US,D,20240308,000000,30.6,30.6,30.5501,30.5501,2300,0
|
| 677 |
+
XTJL.US,D,20240311,000000,30.49,30.5434,30.49,30.5434,2563,0
|
| 678 |
+
XTJL.US,D,20240312,000000,30.5,30.6401,30.5,30.6401,206,0
|
| 679 |
+
XTJL.US,D,20240313,000000,30.59,30.6401,30.59,30.6401,131,0
|
| 680 |
+
XTJL.US,D,20240314,000000,30.6166,30.6166,30.6166,30.6166,25,0
|
| 681 |
+
XTJL.US,D,20240315,000000,30.5901,30.5901,30.5901,30.5901,5,0
|
| 682 |
+
XTJL.US,D,20240318,000000,30.72,30.72,30.5908,30.6375,7691,0
|
| 683 |
+
XTJL.US,D,20240319,000000,30.6748,30.6748,30.6748,30.6748,30,0
|
| 684 |
+
XTJL.US,D,20240320,000000,30.6901,30.7102,30.66,30.7102,984,0
|
| 685 |
+
XTJL.US,D,20240321,000000,30.7548,30.7548,30.7548,30.7548,50,0
|
| 686 |
+
XTJL.US,D,20240322,000000,30.77,30.77,30.7598,30.7598,891,0
|
| 687 |
+
XTJL.US,D,20240325,000000,30.7807,30.7807,30.7548,30.7548,185,0
|
| 688 |
+
XTJL.US,D,20240326,000000,30.75,30.75,30.7351,30.7351,6285,0
|
| 689 |
+
XTJL.US,D,20240327,000000,30.74,30.76,30.715,30.76,7574,0
|
| 690 |
+
XTJL.US,D,20240328,000000,30.78,30.8193,30.78,30.8193,5980,0
|
| 691 |
+
XTJL.US,D,20240401,000000,30.82,30.82,30.77,30.8048,1598,0
|
| 692 |
+
XTJL.US,D,20240402,000000,30.72,30.7746,30.72,30.7746,26915,0
|
| 693 |
+
XTJL.US,D,20240403,000000,30.74,30.783,30.7301,30.783,626,0
|
| 694 |
+
XTJL.US,D,20240404,000000,30.7061,30.7061,30.7061,30.7061,10,0
|
| 695 |
+
XTJL.US,D,20240405,000000,30.7498,30.7498,30.7498,30.7498,1,0
|
| 696 |
+
XTJL.US,D,20240408,000000,30.7843,30.7843,30.7843,30.7843,1,0
|
| 697 |
+
XTJL.US,D,20240409,000000,30.7699,30.7699,30.7699,30.7699,21,0
|
| 698 |
+
XTJL.US,D,20240410,000000,30.68,30.7494,30.68,30.7494,402,0
|
| 699 |
+
XTJL.US,D,20240411,000000,30.7076,30.8052,30.7076,30.8052,538,0
|
| 700 |
+
XTJL.US,D,20240412,000000,30.67,30.67,30.67,30.67,5,0
|
| 701 |
+
XTJL.US,D,20240415,000000,30.5892,30.5892,30.5892,30.5892,1,0
|
| 702 |
+
XTJL.US,D,20240416,000000,30.66,30.66,30.61,30.6106,2704,0
|
| 703 |
+
XTJL.US,D,20240417,000000,30.61,30.61,30.6047,30.6047,136,0
|
| 704 |
+
XTJL.US,D,20240418,000000,30.5854,30.5854,30.5854,30.5854,1,0
|
| 705 |
+
XTJL.US,D,20240419,000000,30.49,30.5,30.49,30.49,637,0
|
| 706 |
+
XTJL.US,D,20240422,000000,30.6853,30.6853,30.6853,30.6853,16,0
|
| 707 |
+
XTJL.US,D,20240423,000000,30.8151,30.8151,30.8151,30.8151,46,0
|
| 708 |
+
XTJL.US,D,20240424,000000,30.83,30.83,30.82,30.82,299,0
|
| 709 |
+
XTJL.US,D,20240425,000000,30.7852,30.7852,30.7852,30.7852,88,0
|
| 710 |
+
XTJL.US,D,20240426,000000,30.8897,30.8897,30.8897,30.8897,2,0
|
| 711 |
+
XTJL.US,D,20240429,000000,30.9253,30.9253,30.9253,30.9253,40,0
|
| 712 |
+
XTJL.US,D,20240430,000000,30.83,30.8473,30.83,30.8473,2005,0
|
| 713 |
+
XTJL.US,D,20240501,000000,30.8366,30.8366,30.8366,30.8366,98,0
|
| 714 |
+
XTJL.US,D,20240502,000000,30.87,30.9003,30.87,30.9003,233,0
|
| 715 |
+
XTJL.US,D,20240503,000000,31.0048,31.0048,31.0048,31.0048,18,0
|
| 716 |
+
XTJL.US,D,20240506,000000,31.0449,31.0449,31.0449,31.0449,18,0
|
| 717 |
+
XTJL.US,D,20240507,000000,31.0641,31.0641,31.0641,31.0641,10,0
|
| 718 |
+
XTJL.US,D,20240508,000000,31.13,31.13,31.0749,31.0749,112,0
|
| 719 |
+
XTJL.US,D,20240509,000000,31.0857,31.0857,31.0857,31.0857,25,0
|
| 720 |
+
XTJL.US,D,20240510,000000,31.16,31.16,31.1099,31.1099,193,0
|
| 721 |
+
XTJL.US,D,20240513,000000,31.1288,31.1288,31.07,31.11,1181,0
|
| 722 |
+
XTJL.US,D,20240514,000000,31.17,31.17,31.0501,31.1248,7761,0
|
| 723 |
+
XTJL.US,D,20240515,000000,31.08,31.1448,31.08,31.1448,390,0
|
| 724 |
+
XTJL.US,D,20240516,000000,31.1547,31.1547,31.1547,31.1547,146,0
|
| 725 |
+
XTJL.US,D,20240517,000000,31.1333,31.1651,31.1333,31.1651,2300,0
|
| 726 |
+
XTJL.US,D,20240520,000000,31.17,31.17,31.1658,31.1658,583,0
|
| 727 |
+
XTJL.US,D,20240521,000000,31.16,31.1704,31.16,31.1704,438,0
|
| 728 |
+
XTJL.US,D,20240522,000000,31.13,31.1748,31.12,31.1748,2476,0
|
| 729 |
+
XTJL.US,D,20240523,000000,31.1751,31.1751,31.1751,31.1751,95,0
|
| 730 |
+
XTJL.US,D,20240524,000000,31.2013,31.27,31.1401,31.2048,738,0
|
| 731 |
+
XTJL.US,D,20240528,000000,31.2043,31.2043,31.2043,31.2043,4,0
|
| 732 |
+
XTJL.US,D,20240529,000000,31.2045,31.2045,31.2045,31.2045,95,0
|
| 733 |
+
XTJL.US,D,20240530,000000,31.2,31.2,31.2,31.2,204,0
|
| 734 |
+
XTJL.US,D,20240531,000000,31.2349,31.2349,31.2349,31.2349,18,0
|
| 735 |
+
XTJL.US,D,20240603,000000,31.23,31.23,31.23,31.23,503,0
|
| 736 |
+
XTJL.US,D,20240604,000000,31.2,31.2546,31.19,31.2546,1504,0
|
| 737 |
+
XTJL.US,D,20240605,000000,31.2649,31.2649,31.2649,31.2649,62,0
|
| 738 |
+
XTJL.US,D,20240606,000000,31.2592,31.2592,31.2592,31.2592,51,0
|
| 739 |
+
XTJL.US,D,20240607,000000,31.2848,31.2848,31.2848,31.2848,10,0
|
| 740 |
+
XTJL.US,D,20240610,000000,31.285,31.2942,31.2301,31.2942,10333,0
|
| 741 |
+
XTJL.US,D,20240611,000000,31.2888,31.2888,31.2888,31.2888,28,0
|
| 742 |
+
XTJL.US,D,20240612,000000,31.3258,31.3258,31.23,31.2995,1953,0
|
| 743 |
+
XTJL.US,D,20240613,000000,31.35,31.35,31.26,31.32,3313,0
|
| 744 |
+
XTJL.US,D,20240614,000000,31.28,31.325,31.28,31.324,1156,0
|
| 745 |
+
XTJL.US,D,20240617,000000,31.325,31.325,31.3246,31.3246,434,0
|
| 746 |
+
XTJL.US,D,20240618,000000,31.3344,31.3344,31.3344,31.3344,68,0
|
| 747 |
+
XTJL.US,D,20240620,000000,31.3393,31.3393,31.3393,31.3393,194,0
|
| 748 |
+
XTJL.US,D,20240621,000000,31.33,31.3519,31.33,31.3519,262,0
|
| 749 |
+
XTJL.US,D,20240624,000000,31.33,31.37,31.33,31.3598,3259,0
|
| 750 |
+
XTJL.US,D,20240625,000000,31.41,31.41,31.3634,31.3634,13808,0
|
| 751 |
+
XTJL.US,D,20240626,000000,31.37,31.41,31.37,31.4043,6322,0
|
| 752 |
+
XTJL.US,D,20240627,000000,31.38,31.42,31.38,31.416,8159,0
|
| 753 |
+
XTJL.US,D,20240628,000000,31.41,31.42,31.3647,31.3647,1445,0
|
| 754 |
+
XTJL.US,D,20240701,000000,31.51,31.52,31.43,31.5052,11757,0
|
| 755 |
+
XTJL.US,D,20240702,000000,31.53,31.6454,31.53,31.6454,30499,0
|
| 756 |
+
XTJL.US,D,20240703,000000,31.71,31.7432,31.71,31.7432,610,0
|
| 757 |
+
XTJL.US,D,20240705,000000,31.74,31.8611,31.74,31.8611,3777,0
|
| 758 |
+
XTJL.US,D,20240708,000000,31.8746,31.8746,31.8746,31.8746,170,0
|
| 759 |
+
XTJL.US,D,20240709,000000,31.82,31.95,31.82,31.8845,1714,0
|
| 760 |
+
XTJL.US,D,20240710,000000,31.9,32.07,31.9,32.0612,2235,0
|
| 761 |
+
XTJL.US,D,20240711,000000,31.9,31.9799,31.894,31.9285,1643,0
|
| 762 |
+
XTJL.US,D,20240712,000000,32.0475,32.18,32.0327,32.0327,1920,0
|
| 763 |
+
XTJL.US,D,20240715,000000,32.1305,32.1305,32.0639,32.0639,502,0
|
| 764 |
+
XTJL.US,D,20240716,000000,32.14,32.1791,32.14,32.1791,828,0
|
| 765 |
+
XTJL.US,D,20240717,000000,31.91,31.91,31.9097,31.9097,321,0
|
| 766 |
+
XTJL.US,D,20240718,000000,31.7439,31.7439,31.7439,31.7439,262,0
|
| 767 |
+
XTJL.US,D,20240719,000000,31.67,31.67,31.5997,31.5997,2246,0
|
| 768 |
+
XTJL.US,D,20240722,000000,31.8,31.85,31.8,31.8366,1081,0
|
| 769 |
+
XTJL.US,D,20240723,000000,31.7987,31.7987,31.7987,31.7987,8,0
|
| 770 |
+
XTJL.US,D,20240724,000000,31.28,31.323,31.2486,31.2486,2358,0
|
| 771 |
+
XTJL.US,D,20240725,000000,31.32,31.53,31.1713,31.1713,20658,0
|
| 772 |
+
XTJL.US,D,20240726,000000,31.43,31.49,31.4,31.4145,5969,0
|
| 773 |
+
XTJL.US,D,20240729,000000,31.5342,31.5342,31.4867,31.4867,1312,0
|
| 774 |
+
XTJL.US,D,20240730,000000,31.3963,31.3963,31.3963,31.3963,43,0
|
| 775 |
+
XTJL.US,D,20240731,000000,31.67,31.8256,31.67,31.7509,6460,0
|
| 776 |
+
XTJL.US,D,20240801,000000,31.3534,31.3534,31.3534,31.3534,42,0
|
| 777 |
+
XTJL.US,D,20240802,000000,30.99,30.99,30.59,30.8152,8769,0
|
| 778 |
+
XTJL.US,D,20240805,000000,29.49,30.38,29.49,29.9871,5311,0
|
| 779 |
+
XTJL.US,D,20240806,000000,30.31,30.6922,30.31,30.3927,9948,0
|
| 780 |
+
XTJL.US,D,20240807,000000,30.67,30.67,30.13,30.13,16969,0
|
| 781 |
+
XTJL.US,D,20240808,000000,30.43,30.85,30.41,30.7746,14111,0
|
| 782 |
+
XTJL.US,D,20240809,000000,30.88,30.9834,30.88,30.9834,1117,0
|
| 783 |
+
XTJL.US,D,20240812,000000,30.89,31.14,30.89,30.9778,9582,0
|
| 784 |
+
XTJL.US,D,20240813,000000,31.23,31.4279,31.19,31.4279,7490,0
|
| 785 |
+
XTJL.US,D,20240814,000000,31.5499,31.6009,31.48,31.6009,640,0
|
| 786 |
+
XTJL.US,D,20240815,000000,31.9484,31.9484,31.88,31.9351,2125,0
|
| 787 |
+
XTJL.US,D,20240816,000000,31.95,32.04,31.94,32.0068,4021,0
|
| 788 |
+
XTJL.US,D,20240819,000000,32.16,32.2222,32.16,32.2222,445,0
|
| 789 |
+
XTJL.US,D,20240820,000000,32.22,32.22,32.1899,32.1899,523,0
|
| 790 |
+
XTJL.US,D,20240821,000000,32.2614,32.2614,32.2614,32.2614,78,0
|
| 791 |
+
XTJL.US,D,20240822,000000,31.89,32.23,31.89,32.036,3604,0
|
| 792 |
+
XTJL.US,D,20240823,000000,32.22,32.3381,32.18,32.3381,4077,0
|
| 793 |
+
XTJL.US,D,20240826,000000,32.2803,32.2803,32.2803,32.2803,79,0
|
| 794 |
+
XTJL.US,D,20240827,000000,32.2701,32.3404,32.2701,32.3404,307,0
|
| 795 |
+
XTJL.US,D,20240828,000000,32.1831,32.2324,32.1831,32.2324,221,0
|
| 796 |
+
XTJL.US,D,20240829,000000,32.35,32.35,32.238,32.238,922,0
|
| 797 |
+
XTJL.US,D,20240830,000000,32.32,32.4767,32.23,32.4767,7100,0
|
| 798 |
+
XTJL.US,D,20240903,000000,32.14,32.14,31.9162,31.9162,2840,0
|
| 799 |
+
XTJL.US,D,20240904,000000,31.8942,31.8942,31.8942,31.8942,65,0
|
| 800 |
+
XTJL.US,D,20240905,000000,31.76,31.82,31.76,31.8073,1505,0
|
| 801 |
+
XTJL.US,D,20240906,000000,31.71,31.71,31.3775,31.3775,912,0
|
| 802 |
+
XTJL.US,D,20240909,000000,31.725,31.73,31.6887,31.6887,4598,0
|
| 803 |
+
XTJL.US,D,20240910,000000,31.8036,31.8036,31.8036,31.8036,208,0
|
| 804 |
+
XTJL.US,D,20240911,000000,32.067,32.067,32.067,32.067,63,0
|
| 805 |
+
XTJL.US,D,20240912,000000,32.053,32.231,32.053,32.231,772,0
|
| 806 |
+
XTJL.US,D,20240913,000000,32.377,32.377,32.377,32.377,92,0
|
| 807 |
+
XTJL.US,D,20240916,000000,32.3311,32.4143,32.3311,32.4143,527,0
|
| 808 |
+
XTJL.US,D,20240917,000000,32.4226,32.4226,32.4226,32.4226,74,0
|
| 809 |
+
XTJL.US,D,20240918,000000,32.4,32.4,32.3788,32.3788,1029,0
|
| 810 |
+
XTJL.US,D,20240919,000000,32.8399,32.8399,32.74,32.7511,4568,0
|
| 811 |
+
XTJL.US,D,20240920,000000,32.78,32.78,32.7324,32.7324,486,0
|
| 812 |
+
XTJL.US,D,20240923,000000,32.73,32.7996,32.73,32.7996,419,0
|
| 813 |
+
XTJL.US,D,20240924,000000,32.78,32.8347,32.7001,32.8347,684,0
|
| 814 |
+
XTJL.US,D,20240925,000000,32.86,32.8889,32.7852,32.7852,6040,0
|
| 815 |
+
XTJL.US,D,20240926,000000,32.85,32.853,32.73,32.853,2588,0
|
| 816 |
+
XTJL.US,D,20240927,000000,32.8501,32.89,32.78,32.78,1369,0
|
| 817 |
+
XTJL.US,D,20240930,000000,32.84,32.9062,32.84,32.9062,543,0
|
| 818 |
+
XTJL.US,D,20241001,000000,32.7,32.7,32.6953,32.6953,2141,0
|
| 819 |
+
XTJL.US,D,20241002,000000,32.7094,32.7094,32.7094,32.7094,13,0
|
| 820 |
+
XTJL.US,D,20241003,000000,32.63,32.6348,32.63,32.6348,369,0
|
| 821 |
+
XTJL.US,D,20241004,000000,32.8339,32.8339,32.8339,32.8339,12,0
|
| 822 |
+
XTJL.US,D,20241007,000000,32.72,32.72,32.55,32.6107,3086,0
|
| 823 |
+
XTJL.US,D,20241008,000000,32.66,32.8235,32.66,32.8235,3303,0
|
| 824 |
+
XTJL.US,D,20241009,000000,32.89,32.9543,32.84,32.9543,2405,0
|
| 825 |
+
XTJL.US,D,20241010,000000,32.84,32.9188,32.84,32.9188,5525,0
|
| 826 |
+
XTJL.US,D,20241011,000000,32.87,33.07,32.87,33.0252,5872,0
|
| 827 |
+
XTJL.US,D,20241014,000000,33.02,33.169,33.02,33.169,1397,0
|
| 828 |
+
XTJL.US,D,20241015,000000,33.0402,33.0402,33.0402,33.0402,4,0
|
| 829 |
+
XTJL.US,D,20241016,000000,33.13,33.13,33.13,33.13,13,0
|
| 830 |
+
XTJL.US,D,20241017,000000,33.1512,33.165,33.12,33.1563,868,0
|
| 831 |
+
XTJL.US,D,20241018,000000,33.18,33.2496,33.18,33.2496,161,0
|
| 832 |
+
XTJL.US,D,20241021,000000,33.2,33.2166,33.2,33.2166,2725,0
|
| 833 |
+
XTJL.US,D,20241022,000000,33.2665,33.2665,33.2665,33.2665,8,0
|
| 834 |
+
XTJL.US,D,20241023,000000,33.13,33.13,33.07,33.07,300,0
|
| 835 |
+
XTJL.US,D,20241024,000000,33.1056,33.1276,33.1035,33.1276,1818,0
|
| 836 |
+
XTJL.US,D,20241025,000000,33.08,33.106,33.07,33.106,700,0
|
| 837 |
+
XTJL.US,D,20241028,000000,33.1858,33.1858,33.1858,33.1858,89,0
|
| 838 |
+
XTJL.US,D,20241029,000000,33.2172,33.2172,33.2172,33.2172,90,0
|
| 839 |
+
XTJL.US,D,20241030,000000,33.1321,33.1321,33.1321,33.1321,11,0
|
| 840 |
+
XTJL.US,D,20241031,000000,32.795,32.795,32.795,32.795,11,0
|
| 841 |
+
XTJL.US,D,20241101,000000,32.945,32.99,32.94,32.99,1521,0
|
| 842 |
+
XTJL.US,D,20241104,000000,32.8257,32.8257,32.8257,32.8257,85,0
|
| 843 |
+
XTJL.US,D,20241105,000000,33.01,33.1,32.98,33.0733,7935,0
|
| 844 |
+
XTJL.US,D,20241106,000000,33.57,33.57,33.41,33.5161,7823,0
|
| 845 |
+
XTJL.US,D,20241107,000000,33.6403,33.6403,33.6403,33.6403,4,0
|
| 846 |
+
XTJL.US,D,20241108,000000,33.6999,33.6999,33.6999,33.6999,80,0
|
| 847 |
+
XTJL.US,D,20241112,000000,33.67,33.6857,33.66,33.6857,1295,0
|
| 848 |
+
XTJL.US,D,20241114,000000,33.69,33.716,33.65,33.6561,2910,0
|
| 849 |
+
XTJL.US,D,20241115,000000,33.46,33.491,33.38,33.4064,3754,0
|
| 850 |
+
XTJL.US,D,20241118,000000,33.55,33.55,33.5107,33.5107,133,0
|
| 851 |
+
XTJL.US,D,20241119,000000,33.525,33.58,33.5001,33.559,1293,0
|
| 852 |
+
XTJL.US,D,20241120,000000,33.39,33.58,33.39,33.5251,861,0
|
| 853 |
+
XTJL.US,D,20241121,000000,33.65,33.65,33.6163,33.6163,804,0
|
| 854 |
+
XTJL.US,D,20241122,000000,33.7,33.74,33.65,33.7157,3410,0
|
| 855 |
+
XTJL.US,D,20241129,000000,33.9217,33.955,33.92,33.955,554,0
|
| 856 |
+
XTJL.US,D,20241202,000000,33.96,33.9848,33.96,33.9848,4590,0
|
| 857 |
+
XTJL.US,D,20241203,000000,33.94,33.9957,33.94,33.9957,5729,0
|
| 858 |
+
XTJL.US,D,20241204,000000,33.9818,34.0449,33.9818,34.0449,1257,0
|
| 859 |
+
XTJL.US,D,20241205,000000,34.0283,34.0283,34.0202,34.0202,265,0
|
| 860 |
+
XTJL.US,D,20241206,000000,34.031,34.05,34.031,34.05,689,0
|
| 861 |
+
XTJL.US,D,20241209,000000,33.99,33.99,33.9755,33.9755,941,0
|
| 862 |
+
XTJL.US,D,20241210,000000,33.94,33.9403,33.94,33.9403,398,0
|
| 863 |
+
XTJL.US,D,20241212,000000,34.0134,34.0134,33.9659,33.9659,140,0
|
| 864 |
+
XTJL.US,D,20241213,000000,33.9304,34,33.93,33.9761,4055,0
|
| 865 |
+
XTJL.US,D,20241216,000000,33.9714,34.0145,33.97,34.0145,351,0
|
| 866 |
+
XTJL.US,D,20241219,000000,33.46,33.46,33.3827,33.3827,6097,0
|
| 867 |
+
XTJL.US,D,20241220,000000,33.68,33.76,33.633,33.633,5375,0
|
| 868 |
+
XTJL.US,D,20241223,000000,33.69,33.8295,33.69,33.8295,11240,0
|
| 869 |
+
XTJL.US,D,20241224,000000,33.871,34.0252,33.82,34.0252,2081,0
|
| 870 |
+
XTJL.US,D,20241226,000000,34.011,34.0536,33.96,34.0536,8664,0
|
| 871 |
+
XTJL.US,D,20241227,000000,33.83,33.8878,33.83,33.8878,837,0
|
| 872 |
+
XTJL.US,D,20241230,000000,33.58,33.7698,33.58,33.7698,103,0
|
| 873 |
+
XTJL.US,D,20250102,000000,33.67,33.7025,33.59,33.6578,3169,0
|
| 874 |
+
XTJL.US,D,20250103,000000,33.81,33.8926,33.81,33.8926,420,0
|
| 875 |
+
XTJL.US,D,20250106,000000,34,34,33.911,33.9701,1851,0
|
| 876 |
+
XTJL.US,D,20250115,000000,33.93,34.035,33.93,34.035,301,0
|
| 877 |
+
XTJL.US,D,20250116,000000,34.03,34.03,34.0226,34.0226,1002,0
|
| 878 |
+
XTJL.US,D,20250117,000000,34.19,34.22,34.19,34.2055,1540,0
|
| 879 |
+
XTJL.US,D,20250121,000000,34.3,34.33,34.283,34.3148,771,0
|
| 880 |
+
XTJL.US,D,20250122,000000,34.43,35.985,34.3837,34.3837,1483,0
|
| 881 |
+
XTJL.US,D,20250123,000000,34.42,34.43,34.39,34.39,1154,0
|
| 882 |
+
XTJL.US,D,20250124,000000,34.4899,34.4899,34.4123,34.4123,5696,0
|
| 883 |
+
XTJL.US,D,20250127,000000,34.1899,34.21,34.17,34.1948,5667,0
|
| 884 |
+
XTJL.US,D,20250128,000000,34.22,34.7,34.22,34.42,12151,0
|
| 885 |
+
XTJL.US,D,20250129,000000,34.29,34.38,34.29,34.3227,410,0
|
| 886 |
+
XTJL.US,D,20250130,000000,34.4599,34.4599,34.396,34.396,210,0
|
| 887 |
+
XTJL.US,D,20250131,000000,34.46,34.46,34.3085,34.3085,2388,0
|
| 888 |
+
XTJL.US,D,20250203,000000,34.05,34.29,34.05,34.1926,8817,0
|
| 889 |
+
XTJL.US,D,20250204,000000,34.27,34.337,34.27,34.337,138,0
|
| 890 |
+
XTJL.US,D,20250205,000000,34.37,34.402,34.24,34.402,2134,0
|
| 891 |
+
XTJL.US,D,20250206,000000,34.42,34.4746,34.42,34.4746,245,0
|
| 892 |
+
XTJL.US,D,20250207,000000,34.42,34.43,34.345,34.355,1865,0
|
| 893 |
+
XTJL.US,D,20250211,000000,34.53,34.54,34.4301,34.4734,1340,0
|
| 894 |
+
XTJL.US,D,20250212,000000,34.48,34.48,34.42,34.4407,1155,0
|
| 895 |
+
XTJL.US,D,20250213,000000,34.505,34.56,34.505,34.56,560,0
|
| 896 |
+
XTJL.US,D,20250214,000000,34.59,34.6134,34.59,34.6134,130,0
|
| 897 |
+
XTJL.US,D,20250218,000000,34.62,34.642,34.62,34.642,843,0
|
| 898 |
+
XTJL.US,D,20250220,000000,34.5501,34.655,34.5501,34.655,413,0
|
| 899 |
+
XTJL.US,D,20250221,000000,34.4,34.41,34.4,34.4025,400,0
|
| 900 |
+
XTJL.US,D,20250224,000000,34.33,34.3399,34.33,34.3399,300,0
|
| 901 |
+
XTJL.US,D,20250226,000000,34.3299,34.3299,34.2725,34.2725,795,0
|
| 902 |
+
XTJL.US,D,20250303,000000,34.15,34.15,33.79,33.8433,2542,0
|
| 903 |
+
XTJL.US,D,20250304,000000,33.64,33.65,33.6346,33.6346,1169,0
|
| 904 |
+
XTJL.US,D,20250305,000000,33.71,33.9192,33.71,33.9192,615,0
|
| 905 |
+
XTJL.US,D,20250306,000000,33.3799,33.453,33.3799,33.453,1512,0
|
| 906 |
+
XTJL.US,D,20250310,000000,33.04,33.06,32.78,32.8745,2343,0
|
| 907 |
+
XTJL.US,D,20250311,000000,32.72,32.72,32.47,32.7111,917,0
|
| 908 |
+
XTJL.US,D,20250313,000000,32.51,32.51,32.4303,32.4303,459,0
|
| 909 |
+
XTJL.US,D,20250314,000000,33.07,33.1518,33.07,33.1518,10454,0
|
| 910 |
+
XTJL.US,D,20250320,000000,33.2701,33.5,33.2701,33.3634,2455,0
|
| 911 |
+
XTJL.US,D,20250321,000000,33.11,33.4234,33.07,33.4234,597,0
|
| 912 |
+
XTJL.US,D,20250325,000000,33.97,33.9951,33.97,33.9951,185,0
|
| 913 |
+
XTJL.US,D,20250326,000000,33.87,33.87,33.65,33.7039,2777,0
|
| 914 |
+
XTJL.US,D,20250327,000000,33.785,33.785,33.63,33.6417,1332,0
|
| 915 |
+
XTJL.US,D,20250328,000000,33.22,33.22,32.9926,32.9926,26809,0
|
| 916 |
+
XTJL.US,D,20250331,000000,32.6,33.1855,32.6,33.1855,1478,0
|
| 917 |
+
XTJL.US,D,20250401,000000,33.181,33.2813,33.181,33.2813,376,0
|
| 918 |
+
XTJL.US,D,20250402,000000,33.63,33.78,33.41,33.5217,2749,0
|
| 919 |
+
XTJL.US,D,20250403,000000,32.15,32.36,31.791,31.791,6905,0
|
| 920 |
+
XTJL.US,D,20250404,000000,30.77,30.77,29.5169,29.5169,5535,0
|
| 921 |
+
XTJL.US,D,20250407,000000,28.13,30.0199,28.11,29.4728,13855,0
|
| 922 |
+
XTJL.US,D,20250408,000000,30.83,30.8799,28.8934,28.8934,7587,0
|
| 923 |
+
XTJL.US,D,20250409,000000,29.22,32.08,28.85,32.08,73526,0
|
| 924 |
+
XTJL.US,D,20250410,000000,31.12,31.33,30.25,30.9007,30351,0
|
| 925 |
+
XTJL.US,D,20250411,000000,30.98,31.5648,30.69,31.5648,7052,0
|
| 926 |
+
XTJL.US,D,20250414,000000,31.98,32.25,31.66,31.95,9408,0
|
| 927 |
+
XTJL.US,D,20250415,000000,32.03,32.11,29.06,31.8372,1060,0
|
| 928 |
+
XTJL.US,D,20250416,000000,31.5299,31.53,30.9376,30.9376,587,0
|
| 929 |
+
XTJL.US,D,20250417,000000,31.07,31.32,30.9817,30.9817,12984,0
|
| 930 |
+
XTJL.US,D,20250422,000000,30.51,30.9661,30.51,30.9661,7053,0
|
| 931 |
+
XTJL.US,D,20250423,000000,32,32.15,31.6456,31.6456,6665,0
|
| 932 |
+
XTJL.US,D,20250424,000000,32.16,32.39,32.14,32.3883,12463,0
|
| 933 |
+
XTJL.US,D,20250425,000000,32.4,32.7099,32.4,32.6875,1360,0
|
| 934 |
+
XTJL.US,D,20250429,000000,33.03,33.03,32.9707,32.9707,1268,0
|
| 935 |
+
XTJL.US,D,20250430,000000,32.36,33.0266,32.36,33.0266,5957,0
|
| 936 |
+
XTJL.US,D,20250501,000000,33.4,33.48,33.254,33.254,123673,0
|
| 937 |
+
XTJL.US,D,20250502,000000,33.575,33.7139,33.575,33.7139,703,0
|
| 938 |
+
XTJL.US,D,20250505,000000,33.65,33.6706,33.53,33.549,21259,0
|
| 939 |
+
XTJL.US,D,20250506,000000,33.29,33.51,33.28,33.3252,15680,0
|
| 940 |
+
XTJL.US,D,20250507,000000,33.36,33.3972,33.2101,33.3972,120220,0
|
| 941 |
+
XTJL.US,D,20250508,000000,33.6689,33.87,33.49,33.657,2540,0
|
| 942 |
+
XTJL.US,D,20250509,000000,33.71,33.71,33.6507,33.6507,114,0
|
| 943 |
+
XTJL.US,D,20250512,000000,34.43,34.6839,34.43,34.6839,1114,0
|
| 944 |
+
XTJL.US,D,20250513,000000,34.7701,34.98,34.7701,34.8944,2684,0
|
| 945 |
+
XTJL.US,D,20250514,000000,34.91,34.91,34.9061,34.9061,449,0
|
| 946 |
+
XTJL.US,D,20250515,000000,34.931,35.02,34.931,34.94,1686,0
|
| 947 |
+
XTJL.US,D,20250516,000000,34.9801,35.1699,34.9801,35.125,2214,0
|
| 948 |
+
XTJL.US,D,20250519,000000,35.05,35.1266,35.05,35.1263,1346,0
|
| 949 |
+
XTJL.US,D,20250520,000000,35.0401,35.0807,35.035,35.0807,533,0
|
| 950 |
+
XTJL.US,D,20250521,000000,34.97,35.1,34.7498,34.7498,1296,0
|
| 951 |
+
XTJL.US,D,20250522,000000,34.73,34.87,34.67,34.7416,6081,0
|
| 952 |
+
XTJL.US,D,20250523,000000,34.55,34.68,34.5491,34.5491,1112,0
|
| 953 |
+
XTJL.US,D,20250527,000000,35.115,35.16,35.115,35.16,1114,0
|
| 954 |
+
XTJL.US,D,20250528,000000,35.16,35.16,35.038,35.038,102,0
|
| 955 |
+
XTJL.US,D,20250529,000000,35.14,35.14,35.1339,35.1339,276,0
|
| 956 |
+
XTJL.US,D,20250530,000000,35.16,35.1647,35.16,35.1647,135,0
|
| 957 |
+
XTJL.US,D,20250604,000000,35.47,35.47,35.43,35.4504,1498,0
|
| 958 |
+
XTJL.US,D,20250609,000000,35.63,35.6752,35.63,35.6752,440,0
|
| 959 |
+
XTJL.US,D,20250611,000000,35.6801,35.6801,35.655,35.655,1106,0
|
| 960 |
+
XTJL.US,D,20250612,000000,35.64,35.72,35.63,35.6801,1679,0
|
| 961 |
+
XTJL.US,D,20250613,000000,35.62,35.72,35.5228,35.5228,800,0
|
| 962 |
+
XTJL.US,D,20250617,000000,35.61,35.6177,35.61,35.6177,489,0
|
| 963 |
+
XTJL.US,D,20250623,000000,35.791,35.8549,35.791,35.8549,265,0
|
| 964 |
+
XTJL.US,D,20250624,000000,35.86,35.88,35.84,35.855,10353,0
|
| 965 |
+
XTJL.US,D,20250625,000000,35.87,35.9259,35.8301,35.9259,20782,0
|
| 966 |
+
XTJL.US,D,20250626,000000,35.7736,35.9006,35.7736,35.9006,539,0
|
| 967 |
+
XTJL.US,D,20250627,000000,35.87,35.92,35.87,35.9147,1720,0
|
| 968 |
+
XTJL.US,D,20250630,000000,35.88,35.9799,35.88,35.9265,507,0
|
| 969 |
+
XTJL.US,D,20250701,000000,35.88,36,35.88,35.9087,14907,0
|
| 970 |
+
XTJL.US,D,20250703,000000,36.17,36.1829,36.17,36.1829,102,0
|
| 971 |
+
XTJL.US,D,20250707,000000,36.01,36.01,35.9837,35.9837,738,0
|
| 972 |
+
XTJL.US,D,20250709,000000,36.11,36.1646,36.09,36.1646,8930,0
|
| 973 |
+
XTJL.US,D,20250710,000000,36.24,36.27,36.24,36.2438,8880,0
|
| 974 |
+
XTJL.US,D,20250711,000000,36.25,36.25,36.1515,36.1933,670,0
|
| 975 |
+
XTJL.US,D,20250714,000000,36.21,36.2166,36.21,36.2166,415,0
|
| 976 |
+
XTJL.US,D,20250715,000000,36.24,36.25,36.1306,36.1306,1367,0
|
| 977 |
+
XTJL.US,D,20250716,000000,36.15,36.1852,36.15,36.1852,360,0
|
| 978 |
+
XTJL.US,D,20250717,000000,36.34,36.3409,36.34,36.3409,210,0
|
| 979 |
+
XTJL.US,D,20250718,000000,36.3699,36.3699,36.3347,36.3347,426,0
|
| 980 |
+
XTJL.US,D,20250721,000000,36.39,36.51,36.39,36.43,1123,0
|
| 981 |
+
XTJL.US,D,20250722,000000,36.37,36.75,36.37,36.4147,3452,0
|
| 982 |
+
XTJL.US,D,20250723,000000,36.52,36.5894,36.52,36.5894,772,0
|
| 983 |
+
XTJL.US,D,20250724,000000,36.605,36.71,36.59,36.6448,7057,0
|
| 984 |
+
XTJL.US,D,20250725,000000,36.74,36.74,36.67,36.739,431,0
|
| 985 |
+
XTJL.US,D,20250728,000000,36.75,36.7603,36.75,36.7603,105,0
|
| 986 |
+
XTJL.US,D,20250729,000000,36.7601,36.7999,36.71,36.73,2299,0
|
| 987 |
+
XTJL.US,D,20250730,000000,36.57,36.6595,36.57,36.6595,257,0
|
| 988 |
+
XTJL.US,D,20250731,000000,36.7,36.7,36.58,36.581,880,0
|
| 989 |
+
XTJL.US,D,20250801,000000,36.19,36.23,36.1759,36.1759,398,0
|
| 990 |
+
XTJL.US,D,20250804,000000,36.59,36.59,36.5897,36.5897,488,0
|
| 991 |
+
XTJL.US,D,20250805,000000,36.47,36.47,36.4647,36.4647,227,0
|
| 992 |
+
XTJL.US,D,20250807,000000,36.4901,36.6152,36.4901,36.6152,520,0
|
| 993 |
+
XTJL.US,D,20250811,000000,36.8,36.88,36.7639,36.7639,688,0
|
| 994 |
+
XTJL.US,D,20250813,000000,37.1899,37.1899,37.07,37.124,3255,0
|
| 995 |
+
XTJL.US,D,20250815,000000,37.12,37.12,37.0502,37.0502,664,0
|
| 996 |
+
XTJL.US,D,20250818,000000,37.09,37.12,37.09,37.0955,3716,0
|
| 997 |
+
XTJL.US,D,20250819,000000,36.97,36.99,36.9346,36.9346,381,0
|
| 998 |
+
XTJL.US,D,20250820,000000,36.84,36.8974,36.84,36.8974,911,0
|
| 999 |
+
XTJL.US,D,20250821,000000,36.88,36.88,36.82,36.8359,22094,0
|
| 1000 |
+
XTJL.US,D,20250822,000000,37.23,37.32,37.2046,37.2578,17122,0
|
| 1001 |
+
XTJL.US,D,20250825,000000,37.22,37.24,37.08,37.1275,22167,0
|
| 1002 |
+
XTJL.US,D,20250826,000000,37.16,37.26,37.13,37.2143,17886,0
|
| 1003 |
+
XTJL.US,D,20250827,000000,37.22,37.2999,37.2,37.2813,24096,0
|
| 1004 |
+
XTJL.US,D,20250828,000000,37.3,37.4,37.27,37.4,41821,0
|
| 1005 |
+
XTJL.US,D,20250829,000000,37.27,37.32,37.13,37.171,11310,0
|
| 1006 |
+
XTJL.US,D,20250902,000000,37.02,37.025,36.835,37.025,4679,0
|
| 1007 |
+
XTJL.US,D,20250903,000000,37.11,37.4199,37.055,37.12,4424,0
|
| 1008 |
+
XTJL.US,D,20250904,000000,37.25,37.3699,37.25,37.3572,590,0
|
| 1009 |
+
XTJL.US,D,20250905,000000,37.41,37.41,37.24,37.305,5481,0
|
| 1010 |
+
XTJL.US,D,20250908,000000,37.4,37.42,37.3835,37.3835,1470,0
|
| 1011 |
+
XTJL.US,D,20250909,000000,37.4,37.4467,37.32,37.4467,440,0
|
| 1012 |
+
XTJL.US,D,20250911,000000,37.5701,37.69,37.5701,37.6428,2710,0
|
| 1013 |
+
XTJL.US,D,20250912,000000,37.6899,37.7,37.63,37.6589,3985,0
|
| 1014 |
+
XTJL.US,D,20250915,000000,37.73,37.73,37.65,37.72,2417,0
|
| 1015 |
+
XTJL.US,D,20250916,000000,37.69,37.71,37.66,37.7,8712,0
|
| 1016 |
+
XTJL.US,D,20250917,000000,37.67,37.7099,37.54,37.6846,1365,0
|
| 1017 |
+
XTJL.US,D,20250918,000000,37.7356,37.7945,37.71,37.7178,985,0
|
| 1018 |
+
XTJL.US,D,20250919,000000,37.83,37.84,37.8087,37.8087,3760,0
|
| 1019 |
+
XTJL.US,D,20250922,000000,37.83,37.97,37.83,37.8413,8039,0
|
| 1020 |
+
XTJL.US,D,20250923,000000,37.83,37.83,37.7096,37.7096,2141,0
|
| 1021 |
+
XTJL.US,D,20250924,000000,37.68,37.7,37.59,37.6773,1960,0
|
| 1022 |
+
XTJL.US,D,20250925,000000,37.63,37.63,37.56,37.5986,1717,0
|
| 1023 |
+
XTJL.US,D,20250929,000000,37.88,37.88,37.7754,37.7754,429,0
|
| 1024 |
+
XTJL.US,D,20250930,000000,37.82,37.8707,37.82,37.8707,2816,0
|
| 1025 |
+
XTJL.US,D,20251002,000000,37.85,37.97,37.85,37.9163,359,0
|
| 1026 |
+
XTJL.US,D,20251003,000000,37.95,37.95,37.9278,37.9278,962,0
|
| 1027 |
+
XTJL.US,D,20251006,000000,37.95,38.11,37.9301,38.0031,3556,0
|
| 1028 |
+
XTJL.US,D,20251007,000000,37.902,37.902,37.8945,37.8945,842,0
|
| 1029 |
+
XTJL.US,D,20251008,000000,37.9,37.9858,37.9,37.9858,147,0
|
| 1030 |
+
XTJL.US,D,20251009,000000,37.95,37.95,37.86,37.9359,5262,0
|
| 1031 |
+
XTJL.US,D,20251010,000000,37.95,37.96,37.3414,37.3414,913,0
|
| 1032 |
+
XTJL.US,D,20251013,000000,37.71,37.7909,37.71,37.7909,115,0
|
| 1033 |
+
XTJL.US,D,20251014,000000,37.675,37.74,37.6744,37.6744,603,0
|
| 1034 |
+
XTJL.US,D,20251015,000000,37.84,37.84,37.6695,37.7158,876,0
|
| 1035 |
+
XTJL.US,D,20251016,000000,37.78,37.84,37.46,37.535,3450,0
|
| 1036 |
+
XTJL.US,D,20251017,000000,37.6,37.77,37.6,37.77,298,0
|
| 1037 |
+
XTJL.US,D,20251021,000000,38.02,38.0584,38.02,38.0584,248,0
|
| 1038 |
+
XTJL.US,D,20251022,000000,38.03,38.03,37.93,37.93,286,0
|
| 1039 |
+
XTJL.US,D,20251023,000000,38.04,38.075,38.02,38.0713,2427,0
|
| 1040 |
+
XTJL.US,D,20251024,000000,38.23,38.265,38.2005,38.2005,2151,0
|
| 1041 |
+
XTJL.US,D,20251028,000000,38.37,38.37,38.33,38.345,2070,0
|
| 1042 |
+
XTJL.US,D,20251029,000000,38.3495,38.35,38.29,38.295,4627,0
|
| 1043 |
+
XTJL.US,D,20251030,000000,38.25,38.25,38.1604,38.1604,777,0
|
| 1044 |
+
XTJL.US,D,20251031,000000,38.23,38.247,38.1648,38.1648,3632,0
|
| 1045 |
+
XTJL.US,D,20251103,000000,38.135,38.26,38.135,38.2024,2554,0
|
| 1046 |
+
XTJL.US,D,20251104,000000,38.065,38.065,38.0287,38.0287,1508,0
|
| 1047 |
+
XTJL.US,D,20251105,000000,38.04,38.21,38.035,38.14,11253,0
|
| 1048 |
+
XTJL.US,D,20251106,000000,37.999,38.039,37.9003,37.9003,1857,0
|
| 1049 |
+
XTJL.US,D,20251107,000000,37.786,37.9214,37.73,37.9214,1328,0
|
| 1050 |
+
XTJL.US,D,20251110,000000,38.25,38.31,38.1604,38.3,1004,0
|
| 1051 |
+
XTJL.US,D,20251111,000000,38.355,38.355,38.17,38.2461,240,0
|
| 1052 |
+
XTJL.US,D,20251112,000000,38.32,38.32,38.235,38.2639,633,0
|
| 1053 |
+
XTJL.US,D,20251113,000000,38.19,38.19,37.922,37.922,390,0
|
| 1054 |
+
XTJL.US,D,20251117,000000,38,38,37.7737,37.7737,1600,0
|
| 1055 |
+
XTJL.US,D,20251118,000000,37.52,37.625,37.52,37.6189,1451,0
|
| 1056 |
+
XTJL.US,D,20251119,000000,37.63,37.6887,37.59,37.6887,3015,0
|
| 1057 |
+
XTJL.US,D,20251120,000000,37.63,37.63,37.3465,37.3465,412,0
|
| 1058 |
+
XTJL.US,D,20251121,000000,37.42,37.67,37.42,37.5678,3652,0
|
| 1059 |
+
XTJL.US,D,20251125,000000,38.12,38.2077,38.12,38.2077,1324,0
|
| 1060 |
+
XTJL.US,D,20251126,000000,38.32,38.3393,38.32,38.3393,16050,0
|
| 1061 |
+
XTJL.US,D,20251128,000000,38.4,38.4267,38.3701,38.4267,565,0
|
| 1062 |
+
XTJL.US,D,20251201,000000,38.38,38.38,38.3707,38.3707,418,0
|
| 1063 |
+
XTJL.US,D,20251202,000000,38.4222,38.4368,38.4222,38.4368,271,0
|
| 1064 |
+
XTJL.US,D,20251203,000000,38.505,38.508,38.505,38.508,121,0
|
| 1065 |
+
XTJL.US,D,20251205,000000,38.55,38.645,38.53,38.5613,4747,0
|
| 1066 |
+
XTJL.US,D,20251208,000000,38.54,38.55,38.502,38.5067,1510,0
|
| 1067 |
+
XTJL.US,D,20251209,000000,38.52,38.575,38.51,38.5187,1344,0
|
| 1068 |
+
XTJL.US,D,20251210,000000,38.54,38.6631,38.54,38.6631,250,0
|
| 1069 |
+
XTJL.US,D,20251211,000000,38.715,38.715,38.7134,38.7134,439,0
|
| 1070 |
+
XTJL.US,D,20251212,000000,38.67,38.67,38.53,38.5852,5319,0
|
| 1071 |
+
XTJL.US,D,20251215,000000,38.59,38.5949,38.59,38.5949,651,0
|
| 1072 |
+
XTJL.US,D,20251216,000000,38.57,38.5837,38.466,38.5837,4113,0
|
| 1073 |
+
XTJL.US,D,20251217,000000,38.44,38.44,38.3653,38.3653,1294,0
|
| 1074 |
+
XTJL.US,D,20251218,000000,38.65,38.65,38.54,38.5478,867,0
|
| 1075 |
+
XTJL.US,D,20251222,000000,38.835,38.937,38.835,38.937,918,0
|
| 1076 |
+
XTJL.US,D,20251223,000000,38.93,38.99,38.93,38.9861,645,0
|
| 1077 |
+
XTJL.US,D,20251224,000000,38.96,39.005,38.96,39.005,109,0
|
| 1078 |
+
XTJL.US,D,20251229,000000,38.97,39.0223,38.96,39.0223,1965,0
|
| 1079 |
+
XTJL.US,D,20251230,000000,38.97,39.0166,38.97,39.0166,649,0
|
| 1080 |
+
XTJL.US,D,20251231,000000,38.95,38.95,38.8817,38.8817,359,0
|
| 1081 |
+
XTJL.US,D,20260102,000000,38.87,38.887,38.87,38.887,11308,0
|
| 1082 |
+
XTJL.US,D,20260105,000000,39.04,39.04,38.9971,38.9971,225,0
|
| 1083 |
+
XTJL.US,D,20260106,000000,39.095,39.14,39.09,39.1052,2064,0
|
| 1084 |
+
XTJL.US,D,20260107,000000,39.135,39.135,39.0548,39.0548,104,0
|
| 1085 |
+
XTJL.US,D,20260108,000000,38.9869,39.085,38.9869,39.0746,864,0
|
| 1086 |
+
XTJL.US,D,20260112,000000,39.08,39.24,39.08,39.24,8936,0
|
| 1087 |
+
XTJL.US,D,20260113,000000,39.15,39.1548,39.15,39.1548,240,0
|
| 1088 |
+
XTJL.US,D,20260114,000000,39.06,39.0848,39.06,39.0848,262,0
|
| 1089 |
+
XTJL.US,D,20260120,000000,38.905,38.91,38.7606,38.7606,312,0
|
| 1090 |
+
XTJL.US,D,20260121,000000,38.969,39.0452,38.969,39.0452,2020,0
|
| 1091 |
+
XTJL.US,D,20260122,000000,39.12,39.1697,39.1,39.1697,3074,0
|
| 1092 |
+
XTJL.US,D,20260126,000000,39.26,39.26,39.2503,39.2503,610,0
|
| 1093 |
+
XTJL.US,D,20260128,000000,39.21,39.2876,39.21,39.2876,868,0
|
| 1094 |
+
XTJL.US,D,20260129,000000,39.12,39.2475,39.12,39.2475,273,0
|
| 1095 |
+
XTJL.US,D,20260202,000000,39.39,39.39,39.3179,39.3179,2041,0
|
| 1096 |
+
XTJL.US,D,20260203,000000,39.335,39.335,39.06,39.1678,36143,0
|
| 1097 |
+
XTJL.US,D,20260204,000000,39.19,39.21,39.0987,39.0987,1961,0
|
| 1098 |
+
XTJL.US,D,20260205,000000,38.83,38.915,38.8266,38.8266,705,0
|
| 1099 |
+
XTJL.US,D,20260206,000000,38.96,39.2638,38.96,39.2638,14713,0
|
| 1100 |
+
XTJL.US,D,20260209,000000,39.345,39.35,39.32,39.348,433,0
|
| 1101 |
+
XTJL.US,D,20260211,000000,39.33,39.33,39.3221,39.3221,198,0
|
| 1102 |
+
XTJL.US,D,20260212,000000,39.2,39.2,39.0043,39.0043,1858,0
|
| 1103 |
+
XTJL.US,D,20260213,000000,39.04,39.04,39.0189,39.0189,197,0
|
| 1104 |
+
XTJL.US,D,20260217,000000,38.98,39.17,38.93,39.098,1662,0
|
daily/us/nyse etfs/2/xtl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/2/ycs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aap.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aapw.us.txt
ADDED
|
@@ -0,0 +1,250 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AAPW.US,D,20250220,000000,50.32,50.5036,50.17,50.5036,2952,0
|
| 3 |
+
AAPW.US,D,20250221,000000,50.51,51.04,50.43,50.43,2990,0
|
| 4 |
+
AAPW.US,D,20250224,000000,50.9,51.08,50.8255,50.8255,2632,0
|
| 5 |
+
AAPW.US,D,20250225,000000,51.285,51.86,50.59,51.0169,6968,0
|
| 6 |
+
AAPW.US,D,20250226,000000,50.08,51.14,48.95,49.0875,4024,0
|
| 7 |
+
AAPW.US,D,20250227,000000,49.31,49.4092,48.4011,48.4011,2108,0
|
| 8 |
+
AAPW.US,D,20250228,000000,47.92,49.3735,47.92,49.3735,6356,0
|
| 9 |
+
AAPW.US,D,20250303,000000,49.0191,49.72,48.275,48.275,5493,0
|
| 10 |
+
AAPW.US,D,20250304,000000,48.29,48.58,47.56,47.7595,3799,0
|
| 11 |
+
AAPW.US,D,20250305,000000,47.295,47.84,46.22,47.6855,2790,0
|
| 12 |
+
AAPW.US,D,20250306,000000,47.5178,47.5987,47.5178,47.5987,1184,0
|
| 13 |
+
AAPW.US,D,20250307,000000,47.6096,48.78,47.6096,48.5616,4780,0
|
| 14 |
+
AAPW.US,D,20250311,000000,44.84,44.9199,43.311,43.9504,7971,0
|
| 15 |
+
AAPW.US,D,20250312,000000,43.95,44.015,42.62,42.9447,5255,0
|
| 16 |
+
AAPW.US,D,20250313,000000,43.06,43.069,41.0756,41.0756,5139,0
|
| 17 |
+
AAPW.US,D,20250314,000000,41.7545,42.0727,41.61,42.0727,3666,0
|
| 18 |
+
AAPW.US,D,20250317,000000,41.979,42.09,41.635,41.942,3366,0
|
| 19 |
+
AAPW.US,D,20250318,000000,41.96,42.08,41.371,41.6248,1601,0
|
| 20 |
+
AAPW.US,D,20250319,000000,42.8,42.8,42.1852,42.1852,757,0
|
| 21 |
+
AAPW.US,D,20250320,000000,42.655,42.655,42.0015,42.0015,1289,0
|
| 22 |
+
AAPW.US,D,20250321,000000,41.5,42.75,41.5,42.75,17072,0
|
| 23 |
+
AAPW.US,D,20250324,000000,43.24,43.84,43.1026,43.3191,2657,0
|
| 24 |
+
AAPW.US,D,20250325,000000,43.221,44.0631,43.211,44.0631,2058,0
|
| 25 |
+
AAPW.US,D,20250326,000000,44.19,44.19,43.5435,43.5435,1947,0
|
| 26 |
+
AAPW.US,D,20250327,000000,43.4415,44.1462,43.4415,44.1462,959,0
|
| 27 |
+
AAPW.US,D,20250328,000000,43.8,43.8,42.68,42.68,3254,0
|
| 28 |
+
AAPW.US,D,20250331,000000,42.68,43.3904,41.95,43.3904,3137,0
|
| 29 |
+
AAPW.US,D,20250401,000000,42.671,43.61,42.671,43.5866,2505,0
|
| 30 |
+
AAPW.US,D,20250402,000000,43.3399,43.8052,43.3399,43.8052,1422,0
|
| 31 |
+
AAPW.US,D,20250403,000000,39.66,39.77,38.9293,38.9293,3683,0
|
| 32 |
+
AAPW.US,D,20250404,000000,36.86,37.83,35.4371,35.4371,4091,0
|
| 33 |
+
AAPW.US,D,20250407,000000,32.38,36.89,32.38,33.6402,9006,0
|
| 34 |
+
AAPW.US,D,20250408,000000,34.86,35.46,31.5368,31.5368,3495,0
|
| 35 |
+
AAPW.US,D,20250409,000000,32.1499,36.202,32.1499,35.44,15470,0
|
| 36 |
+
AAPW.US,D,20250410,000000,36.499,36.499,34.58,35.77,28535,0
|
| 37 |
+
AAPW.US,D,20250411,000000,35.25,37.49,35.25,37.3789,3915,0
|
| 38 |
+
AAPW.US,D,20250414,000000,40.26,40.64,38.16,38.16,6247,0
|
| 39 |
+
AAPW.US,D,20250415,000000,38.2,38.3,37.63,38.1874,2123,0
|
| 40 |
+
AAPW.US,D,20250416,000000,37.22,37.32,36.1,36.392,4577,0
|
| 41 |
+
AAPW.US,D,20250417,000000,36.71,37.285,36.6501,36.9689,3869,0
|
| 42 |
+
AAPW.US,D,20250421,000000,35.605,35.65,35.12,35.65,1694,0
|
| 43 |
+
AAPW.US,D,20250422,000000,36.6801,37.1611,36.6801,37.1611,2285,0
|
| 44 |
+
AAPW.US,D,20250423,000000,38.705,38.97,38.08,38.3465,2298,0
|
| 45 |
+
AAPW.US,D,20250424,000000,38.73,39.1237,38.4,39.1237,1928,0
|
| 46 |
+
AAPW.US,D,20250425,000000,39.19,39.29,38.76,39.2749,7634,0
|
| 47 |
+
AAPW.US,D,20250428,000000,39.01,39.529,38.6,39.3395,10640,0
|
| 48 |
+
AAPW.US,D,20250429,000000,39.3,39.58,39,39.39,4050,0
|
| 49 |
+
AAPW.US,D,20250430,000000,38.709,39.79,38.709,39.79,8279,0
|
| 50 |
+
AAPW.US,D,20250501,000000,39.39,39.89,39.39,39.89,5421,0
|
| 51 |
+
AAPW.US,D,20250502,000000,37.619,38.4297,37.619,38.0423,9537,0
|
| 52 |
+
AAPW.US,D,20250505,000000,37.3961,37.3961,36.3447,36.3447,6161,0
|
| 53 |
+
AAPW.US,D,20250506,000000,36.46,36.52,36.23,36.4,3326,0
|
| 54 |
+
AAPW.US,D,20250507,000000,36.14,36.48,35.4347,35.7615,9183,0
|
| 55 |
+
AAPW.US,D,20250508,000000,35.805,36.5,35.75,36.0017,6262,0
|
| 56 |
+
AAPW.US,D,20250509,000000,36.345,36.531,36.15,36.2275,5531,0
|
| 57 |
+
AAPW.US,D,20250512,000000,38.295,39.21,38.01,38.75,6417,0
|
| 58 |
+
AAPW.US,D,20250513,000000,38.8701,39.38,38.29,39.2763,6946,0
|
| 59 |
+
AAPW.US,D,20250514,000000,39.17,39.44,38.95,39.1296,9747,0
|
| 60 |
+
AAPW.US,D,20250515,000000,38.89,39.18,38.66,38.8223,4290,0
|
| 61 |
+
AAPW.US,D,20250516,000000,38.85,38.99,38.62,38.8533,5860,0
|
| 62 |
+
AAPW.US,D,20250519,000000,38.3,38.3,37.18,38.11,7120,0
|
| 63 |
+
AAPW.US,D,20250520,000000,37.86,37.945,37.5,37.6843,6141,0
|
| 64 |
+
AAPW.US,D,20250521,000000,37.489,37.64,36.455,36.6973,6346,0
|
| 65 |
+
AAPW.US,D,20250522,000000,36.36,36.8,36.28,36.4704,5142,0
|
| 66 |
+
AAPW.US,D,20250523,000000,35.39,35.47,35.135,35.2,7801,0
|
| 67 |
+
AAPW.US,D,20250527,000000,35.54,36.04,35.41,35.9,35967,0
|
| 68 |
+
AAPW.US,D,20250528,000000,36.4398,36.449,35.9,36.02,19484,0
|
| 69 |
+
AAPW.US,D,20250529,000000,36.5535,36.98,35.64,35.87,25153,0
|
| 70 |
+
AAPW.US,D,20250530,000000,35.6687,36.1935,35.22,36.1935,8444,0
|
| 71 |
+
AAPW.US,D,20250602,000000,36.03,36.11,35.844,36.09,13106,0
|
| 72 |
+
AAPW.US,D,20250603,000000,36.11,36.46,36.07,36.4475,7625,0
|
| 73 |
+
AAPW.US,D,20250604,000000,36.41,36.9127,36.35,36.39,7101,0
|
| 74 |
+
AAPW.US,D,20250605,000000,36.39,36.489,35.8081,35.8081,12595,0
|
| 75 |
+
AAPW.US,D,20250606,000000,36.8468,36.8468,36.289,36.6134,6137,0
|
| 76 |
+
AAPW.US,D,20250609,000000,36.41,36.67,35.5632,35.86,13247,0
|
| 77 |
+
AAPW.US,D,20250610,000000,35.65,36.3315,35.64,35.996,9201,0
|
| 78 |
+
AAPW.US,D,20250611,000000,36.139,36.139,35.1547,35.1547,16586,0
|
| 79 |
+
AAPW.US,D,20250612,000000,35.06,35.253,34.8698,35.2026,10306,0
|
| 80 |
+
AAPW.US,D,20250613,000000,35,35.26,34.5607,34.5607,15754,0
|
| 81 |
+
AAPW.US,D,20250616,000000,34.579,34.87,34.56,34.8124,16270,0
|
| 82 |
+
AAPW.US,D,20250617,000000,34.6,34.98,34.211,34.2741,12531,0
|
| 83 |
+
AAPW.US,D,20250618,000000,34.2,34.61,34.2,34.4856,10826,0
|
| 84 |
+
AAPW.US,D,20250620,000000,34.8815,35.42,34.609,35.42,12878,0
|
| 85 |
+
AAPW.US,D,20250623,000000,35.1101,35.45,34.9604,35.4,16990,0
|
| 86 |
+
AAPW.US,D,20250624,000000,35.48,35.67,35.1415,35.1415,18823,0
|
| 87 |
+
AAPW.US,D,20250625,000000,35.5586,35.68,35.2,35.3253,12656,0
|
| 88 |
+
AAPW.US,D,20250626,000000,35.388,35.388,34.97,35.289,14693,0
|
| 89 |
+
AAPW.US,D,20250627,000000,35.42,35.58,35.186,35.2251,24249,0
|
| 90 |
+
AAPW.US,D,20250630,000000,35.1143,36.24,34.6,35.94,15277,0
|
| 91 |
+
AAPW.US,D,20250701,000000,36.44,36.7285,36.06,36.365,12949,0
|
| 92 |
+
AAPW.US,D,20250702,000000,36.9583,37.455,36.9583,37.301,12288,0
|
| 93 |
+
AAPW.US,D,20250703,000000,37.3099,37.715,37.25,37.491,14997,0
|
| 94 |
+
AAPW.US,D,20250707,000000,37.51,37.8,36.47,36.67,15575,0
|
| 95 |
+
AAPW.US,D,20250708,000000,36.27,36.74,36.27,36.67,12087,0
|
| 96 |
+
AAPW.US,D,20250709,000000,36.51,36.82,36.0358,36.82,10849,0
|
| 97 |
+
AAPW.US,D,20250710,000000,36.5838,37.25,36.55,36.96,7872,0
|
| 98 |
+
AAPW.US,D,20250711,000000,36.6,37.019,36.55,36.94,149775,0
|
| 99 |
+
AAPW.US,D,20250714,000000,35.91,35.99,35.32,35.53,57691,0
|
| 100 |
+
AAPW.US,D,20250715,000000,35.69,36.17,35.67,35.74,46592,0
|
| 101 |
+
AAPW.US,D,20250716,000000,36.0188,36.3,35.62,35.9287,51680,0
|
| 102 |
+
AAPW.US,D,20250717,000000,35.99,36.199,35.68,35.95,97507,0
|
| 103 |
+
AAPW.US,D,20250718,000000,35.98,36.1095,35.7,36.01,68500,0
|
| 104 |
+
AAPW.US,D,20250721,000000,35.77,36.5,35.75,36.09,100901,0
|
| 105 |
+
AAPW.US,D,20250722,000000,36.03,36.31,35.84,36.31,48578,0
|
| 106 |
+
AAPW.US,D,20250723,000000,36.06,36.36,35.9,36.32,27703,0
|
| 107 |
+
AAPW.US,D,20250724,000000,36.11,36.49,36.05,36.14,39271,0
|
| 108 |
+
AAPW.US,D,20250725,000000,36.3,36.4,36.055,36.36,65377,0
|
| 109 |
+
AAPW.US,D,20250728,000000,35.82,35.91,35.59,35.6,74603,0
|
| 110 |
+
AAPW.US,D,20250729,000000,35.89,35.9,35.24,35.34,32823,0
|
| 111 |
+
AAPW.US,D,20250730,000000,35.3075,35.34,34.54,34.761,49283,0
|
| 112 |
+
AAPW.US,D,20250731,000000,34.62,34.93,34.39,34.56,62329,0
|
| 113 |
+
AAPW.US,D,20250801,000000,35,35.58,33.3,33.56,54762,0
|
| 114 |
+
AAPW.US,D,20250804,000000,33.6744,34.23,33.04,33.3393,64639,0
|
| 115 |
+
AAPW.US,D,20250805,000000,33.35,33.65,33.16,33.44,32831,0
|
| 116 |
+
AAPW.US,D,20250806,000000,34.4,35.7,33.64,35.32,58453,0
|
| 117 |
+
AAPW.US,D,20250807,000000,36.013,36.72,36.013,36.67,111612,0
|
| 118 |
+
AAPW.US,D,20250808,000000,36.69,38.75,36.52,38.64,80629,0
|
| 119 |
+
AAPW.US,D,20250811,000000,37.73,38.58,37.36,38.04,90233,0
|
| 120 |
+
AAPW.US,D,20250812,000000,38.11,38.52,37.8,38.22,23781,0
|
| 121 |
+
AAPW.US,D,20250813,000000,38.7,39.23,38.58,39.21,48611,0
|
| 122 |
+
AAPW.US,D,20250814,000000,39.1,39.35,38.5816,39.11,35580,0
|
| 123 |
+
AAPW.US,D,20250815,000000,39.11,39.12,38.28,38.8,34992,0
|
| 124 |
+
AAPW.US,D,20250818,000000,38.095,38.56,37.92,38.07,20578,0
|
| 125 |
+
AAPW.US,D,20250819,000000,38.055,38.45,37.81,38.06,29517,0
|
| 126 |
+
AAPW.US,D,20250820,000000,37.72,38.01,37.06,37.1,24642,0
|
| 127 |
+
AAPW.US,D,20250821,000000,37.0401,37.08,36.69,36.8912,17819,0
|
| 128 |
+
AAPW.US,D,20250822,000000,37.0959,37.75,36.9982,37.65,25823,0
|
| 129 |
+
AAPW.US,D,20250825,000000,36.8715,37.45,36.8715,37.1368,15208,0
|
| 130 |
+
AAPW.US,D,20250826,000000,36.91,37.61,36.65,37.61,32786,0
|
| 131 |
+
AAPW.US,D,20250827,000000,37.3,37.82,37.27,37.82,30649,0
|
| 132 |
+
AAPW.US,D,20250828,000000,37.71,38.24,37.57,38.24,20166,0
|
| 133 |
+
AAPW.US,D,20250829,000000,38.24,38.26,37.93,38.19,24500,0
|
| 134 |
+
AAPW.US,D,20250902,000000,37.14,37.5899,36.82,37.13,23752,0
|
| 135 |
+
AAPW.US,D,20250903,000000,38.95,39.08,37.74,38.88,28101,0
|
| 136 |
+
AAPW.US,D,20250904,000000,39.14,39.47,38.65,39.29,26308,0
|
| 137 |
+
AAPW.US,D,20250905,000000,39.5,39.53,39.018,39.44,24664,0
|
| 138 |
+
AAPW.US,D,20250908,000000,38.955,39.03,38.42,38.67,20744,0
|
| 139 |
+
AAPW.US,D,20250909,000000,38.4101,38.7799,37.8525,37.99,51466,0
|
| 140 |
+
AAPW.US,D,20250910,000000,37.56,37.81,36.39,36.58,45519,0
|
| 141 |
+
AAPW.US,D,20250911,000000,36.75,37.23,36.63,37.14,30989,0
|
| 142 |
+
AAPW.US,D,20250912,000000,37.14,37.99,36.83,37.74,41941,0
|
| 143 |
+
AAPW.US,D,20250915,000000,38.37,38.45,37.92,38.31,24436,0
|
| 144 |
+
AAPW.US,D,20250916,000000,38.32,39.002,38.15,38.67,20549,0
|
| 145 |
+
AAPW.US,D,20250917,000000,38.7211,38.81,38.42,38.645,25310,0
|
| 146 |
+
AAPW.US,D,20250918,000000,38.98,38.98,38.23,38.53,23244,0
|
| 147 |
+
AAPW.US,D,20250919,000000,39.02,40.0099,38.55,39.99,35447,0
|
| 148 |
+
AAPW.US,D,20250922,000000,40.48,41.95,40.23,41.95,38764,0
|
| 149 |
+
AAPW.US,D,20250923,000000,41.261,41.96,41.261,41.36,22420,0
|
| 150 |
+
AAPW.US,D,20250924,000000,41.28,41.62,40.79,41.025,12977,0
|
| 151 |
+
AAPW.US,D,20250925,000000,41.02,41.9,40.73,41.9,34858,0
|
| 152 |
+
AAPW.US,D,20250926,000000,41.7,41.8927,41.44,41.52,31660,0
|
| 153 |
+
AAPW.US,D,20250929,000000,41.03,41.42,40.81,41.01,25155,0
|
| 154 |
+
AAPW.US,D,20250930,000000,41.13,41.1973,40.88,41.0615,17632,0
|
| 155 |
+
AAPW.US,D,20251001,000000,41.35,41.89,41.18,41.39,20925,0
|
| 156 |
+
AAPW.US,D,20251002,000000,41.6243,41.85,41.0696,41.85,23528,0
|
| 157 |
+
AAPW.US,D,20251003,000000,41.28,42.34,41.24,41.49,29087,0
|
| 158 |
+
AAPW.US,D,20251006,000000,41.1636,41.45,40.7399,41.03,26414,0
|
| 159 |
+
AAPW.US,D,20251007,000000,41.11,41.39,40.9,41.09,21052,0
|
| 160 |
+
AAPW.US,D,20251008,000000,41.0666,41.4,41.0666,41.29,16800,0
|
| 161 |
+
AAPW.US,D,20251009,000000,41.11,41.32,40.39,40.39,33392,0
|
| 162 |
+
AAPW.US,D,20251010,000000,40.86,40.86,38.78,38.78,31612,0
|
| 163 |
+
AAPW.US,D,20251013,000000,39.29,39.67,38.931,39.23,21084,0
|
| 164 |
+
AAPW.US,D,20251014,000000,38.64,39.11,38.38,39.11,22317,0
|
| 165 |
+
AAPW.US,D,20251015,000000,39.26,39.61,38.965,39.1746,12206,0
|
| 166 |
+
AAPW.US,D,20251016,000000,39.5462,39.5462,38.48,38.7,26015,0
|
| 167 |
+
AAPW.US,D,20251017,000000,39.06,39.91,38.67,39.74,67085,0
|
| 168 |
+
AAPW.US,D,20251020,000000,40.34,41.82,39.85,41.5,48099,0
|
| 169 |
+
AAPW.US,D,20251021,000000,41.6478,41.7968,41.14,41.45,18949,0
|
| 170 |
+
AAPW.US,D,20251022,000000,41.11,41.45,40.17,40.51,25539,0
|
| 171 |
+
AAPW.US,D,20251023,000000,40.8189,41.0787,40.69,41.04,12466,0
|
| 172 |
+
AAPW.US,D,20251024,000000,41,41.75,40.845,41.56,14797,0
|
| 173 |
+
AAPW.US,D,20251027,000000,41.81,42.36,41.54,42.36,21989,0
|
| 174 |
+
AAPW.US,D,20251028,000000,42.465,42.465,42.24,42.37,15321,0
|
| 175 |
+
AAPW.US,D,20251029,000000,42.35,42.76,42.19,42.19,10937,0
|
| 176 |
+
AAPW.US,D,20251030,000000,42.95,43.03,42.3,42.7872,29477,0
|
| 177 |
+
AAPW.US,D,20251031,000000,43.02,44.11,42.44,42.72,17991,0
|
| 178 |
+
AAPW.US,D,20251103,000000,41.9254,42.4,41.6,41.97,19849,0
|
| 179 |
+
AAPW.US,D,20251104,000000,41.95,42.59,41.61,42.38,19455,0
|
| 180 |
+
AAPW.US,D,20251105,000000,42.01,42.47,41.7661,42.47,17578,0
|
| 181 |
+
AAPW.US,D,20251106,000000,41.96,42.73,41.96,42.44,17858,0
|
| 182 |
+
AAPW.US,D,20251107,000000,42,42.6,41.76,41.91,21505,0
|
| 183 |
+
AAPW.US,D,20251110,000000,42.3,42.7,41.77,41.88,30329,0
|
| 184 |
+
AAPW.US,D,20251111,000000,42.08,43.08,41.69,42.97,9674,0
|
| 185 |
+
AAPW.US,D,20251112,000000,42.6,43.04,42.4073,42.46,18621,0
|
| 186 |
+
AAPW.US,D,20251113,000000,42.69,43.1399,42.4,42.5,16712,0
|
| 187 |
+
AAPW.US,D,20251114,000000,41.95,43.06,41.95,42.17,29574,0
|
| 188 |
+
AAPW.US,D,20251117,000000,41.55,41.83,40.97,41.23,35349,0
|
| 189 |
+
AAPW.US,D,20251118,000000,41.72,41.78,40.8716,41.31,26430,0
|
| 190 |
+
AAPW.US,D,20251119,000000,41.2,42.05,41.2,41.3,14595,0
|
| 191 |
+
AAPW.US,D,20251120,000000,42.18,42.63,40.95,40.95,15958,0
|
| 192 |
+
AAPW.US,D,20251121,000000,40.96,42.28,40.81,41.66,393314,0
|
| 193 |
+
AAPW.US,D,20251124,000000,42.13,42.73,41.9,42.62,25103,0
|
| 194 |
+
AAPW.US,D,20251125,000000,43.16,43.3,42.5,42.6849,21519,0
|
| 195 |
+
AAPW.US,D,20251126,000000,42.89,43.12,42.6346,42.91,12549,0
|
| 196 |
+
AAPW.US,D,20251128,000000,42.65,43.1,42.48,43.1,14858,0
|
| 197 |
+
AAPW.US,D,20251201,000000,42.55,43.81,42.38,43.59,13121,0
|
| 198 |
+
AAPW.US,D,20251202,000000,43.94,44.1776,43.3,43.88,22557,0
|
| 199 |
+
AAPW.US,D,20251203,000000,44.24,44.6537,43.52,43.52,19493,0
|
| 200 |
+
AAPW.US,D,20251204,000000,43.58,43.6,42.8,42.9926,17302,0
|
| 201 |
+
AAPW.US,D,20251205,000000,43.2052,43.2052,42.61,42.61,18895,0
|
| 202 |
+
AAPW.US,D,20251208,000000,42.325,42.4595,41.9895,42.19,15592,0
|
| 203 |
+
AAPW.US,D,20251209,000000,42.46,42.6,42.1593,42.1593,12836,0
|
| 204 |
+
AAPW.US,D,20251210,000000,42.185,42.56,41.96,42.375,18354,0
|
| 205 |
+
AAPW.US,D,20251211,000000,42.36,42.59,41.6,42.31,32934,0
|
| 206 |
+
AAPW.US,D,20251212,000000,42.17,42.5,42.17,42.5,21068,0
|
| 207 |
+
AAPW.US,D,20251215,000000,42.5101,42.59,41.1,41.16,43071,0
|
| 208 |
+
AAPW.US,D,20251216,000000,41.11,41.43,40.91,41.24,13488,0
|
| 209 |
+
AAPW.US,D,20251217,000000,41.31,41.6,40.753,40.85,12140,0
|
| 210 |
+
AAPW.US,D,20251218,000000,41.03,41.31,40.05,40.84,18286,0
|
| 211 |
+
AAPW.US,D,20251219,000000,40.81,41.12,40.66,41.12,39179,0
|
| 212 |
+
AAPW.US,D,20251222,000000,40.93,40.93,40.29,40.61,14493,0
|
| 213 |
+
AAPW.US,D,20251223,000000,40.19,40.7,40.19,40.59,13280,0
|
| 214 |
+
AAPW.US,D,20251224,000000,40.7001,41.25,40.26,40.85,6261,0
|
| 215 |
+
AAPW.US,D,20251226,000000,41.05,41.2107,40.74,40.74,18829,0
|
| 216 |
+
AAPW.US,D,20251229,000000,40.72,40.85,40.13,40.64,14528,0
|
| 217 |
+
AAPW.US,D,20251230,000000,40.55,40.752,40.19,40.5,7753,0
|
| 218 |
+
AAPW.US,D,20251231,000000,40.42,40.6,40.35,40.4362,6564,0
|
| 219 |
+
AAPW.US,D,20260102,000000,40.33,41.52,39.94,40.11,12717,0
|
| 220 |
+
AAPW.US,D,20260105,000000,40,40.02,39.12,39.23,35694,0
|
| 221 |
+
AAPW.US,D,20260106,000000,39,39.22,38.35,38.35,25821,0
|
| 222 |
+
AAPW.US,D,20260107,000000,38.51,38.83,37.98,38.3,13149,0
|
| 223 |
+
AAPW.US,D,20260108,000000,37.14,37.84,37.14,37.73,29785,0
|
| 224 |
+
AAPW.US,D,20260109,000000,37.76,38.0499,37.4,37.83,23585,0
|
| 225 |
+
AAPW.US,D,20260112,000000,37.8043,38.0383,37.35,37.72,19770,0
|
| 226 |
+
AAPW.US,D,20260113,000000,37.85,38.19,37.68,38.19,17012,0
|
| 227 |
+
AAPW.US,D,20260114,000000,37.73,38.0035,37.31,37.83,12872,0
|
| 228 |
+
AAPW.US,D,20260115,000000,37.97,37.97,37.37,37.41,10678,0
|
| 229 |
+
AAPW.US,D,20260116,000000,37.49,37.5319,36.9906,37.12,48532,0
|
| 230 |
+
AAPW.US,D,20260120,000000,36.67,36.82,34.89,35.43,28137,0
|
| 231 |
+
AAPW.US,D,20260121,000000,35.4606,36,35.2,35.67,25820,0
|
| 232 |
+
AAPW.US,D,20260122,000000,35.93,36.1,35.62,35.62,14113,0
|
| 233 |
+
AAPW.US,D,20260123,000000,35.31,35.889,35.03,35.6217,18767,0
|
| 234 |
+
AAPW.US,D,20260126,000000,35.89,36.9,35.89,36.9,24032,0
|
| 235 |
+
AAPW.US,D,20260127,000000,37.23,37.77,37.2001,37.32,34013,0
|
| 236 |
+
AAPW.US,D,20260128,000000,37.1398,37.1751,36.55,36.76,12017,0
|
| 237 |
+
AAPW.US,D,20260129,000000,37,37.48,36.74,37.08,15028,0
|
| 238 |
+
AAPW.US,D,20260130,000000,36.3,37.71,36.19,37.42,19120,0
|
| 239 |
+
AAPW.US,D,20260202,000000,37.61,39.1352,37.25,39.1352,21082,0
|
| 240 |
+
AAPW.US,D,20260203,000000,39.08,39.23,38.71,38.9686,15883,0
|
| 241 |
+
AAPW.US,D,20260204,000000,39.49,40.52,38.76,40.35,26166,0
|
| 242 |
+
AAPW.US,D,20260205,000000,40.6,40.65,39.65,40.35,23204,0
|
| 243 |
+
AAPW.US,D,20260206,000000,40.65,40.92,40.28,40.47,17442,0
|
| 244 |
+
AAPW.US,D,20260209,000000,40.04,40.12,39.18,39.54,17221,0
|
| 245 |
+
AAPW.US,D,20260210,000000,39.43,39.76,39.32,39.32,11486,0
|
| 246 |
+
AAPW.US,D,20260211,000000,39.62,40.58,39.62,39.65,14669,0
|
| 247 |
+
AAPW.US,D,20260212,000000,39.29,39.4001,37.12,37.23,17992,0
|
| 248 |
+
AAPW.US,D,20260213,000000,37.17,37.17,36.17,36.17,21681,0
|
| 249 |
+
AAPW.US,D,20260217,000000,36.6,37.825,36.09,37.34,13640,0
|
| 250 |
+
AAPW.US,D,20260218,000000,37.43,37.85,37.3,37.52,10900,0
|
daily/us/nyse stocks/1/aauc.us.txt
ADDED
|
@@ -0,0 +1,172 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AAUC.US,D,20250613,000000,15.35,15.42,14.67,15.35,76089,0
|
| 3 |
+
AAUC.US,D,20250616,000000,15.5,15.785,15,15.03,90424,0
|
| 4 |
+
AAUC.US,D,20250617,000000,14.85,14.95,13.83,14.11,105597,0
|
| 5 |
+
AAUC.US,D,20250618,000000,14.02,14.28,13.74,13.8,114863,0
|
| 6 |
+
AAUC.US,D,20250620,000000,13.79,14.03,13.74,13.86,220393,0
|
| 7 |
+
AAUC.US,D,20250623,000000,13.88,14.38,13.72,13.89,148117,0
|
| 8 |
+
AAUC.US,D,20250624,000000,13.9,13.9,13.05,13.45,51417,0
|
| 9 |
+
AAUC.US,D,20250625,000000,13.4,13.63,13.33,13.48,23956,0
|
| 10 |
+
AAUC.US,D,20250626,000000,13.52,13.63,13.415,13.63,11640,0
|
| 11 |
+
AAUC.US,D,20250627,000000,13.4,13.41,13.08,13.25,20209,0
|
| 12 |
+
AAUC.US,D,20250630,000000,13.38,13.64,13.21,13.52,77548,0
|
| 13 |
+
AAUC.US,D,20250701,000000,13.7498,13.825,13.58,13.66,17028,0
|
| 14 |
+
AAUC.US,D,20250702,000000,13.73,13.83,13.355,13.6,38089,0
|
| 15 |
+
AAUC.US,D,20250703,000000,13.68,13.68,13.4309,13.57,68336,0
|
| 16 |
+
AAUC.US,D,20250707,000000,13.73,14.05,13.48,14.05,35004,0
|
| 17 |
+
AAUC.US,D,20250708,000000,14.05,14.05,12.84,13.15,114811,0
|
| 18 |
+
AAUC.US,D,20250709,000000,13.02,13.42,13.02,13.38,35418,0
|
| 19 |
+
AAUC.US,D,20250710,000000,13.38,13.44,13.11,13.25,48616,0
|
| 20 |
+
AAUC.US,D,20250711,000000,13.34,13.7241,13.34,13.57,41092,0
|
| 21 |
+
AAUC.US,D,20250714,000000,13.62,13.85,13.415,13.47,79900,0
|
| 22 |
+
AAUC.US,D,20250715,000000,13.38,13.51,12.89,13.2,55828,0
|
| 23 |
+
AAUC.US,D,20250716,000000,12.89,14.36,12.8567,13.27,163520,0
|
| 24 |
+
AAUC.US,D,20250717,000000,12.882,13.16,12.78,13.1,56682,0
|
| 25 |
+
AAUC.US,D,20250718,000000,13.27,13.57,12.99,13.52,71272,0
|
| 26 |
+
AAUC.US,D,20250721,000000,13.771,14.12,13.67,13.91,117755,0
|
| 27 |
+
AAUC.US,D,20250722,000000,13.92,14.19,13.85,14.16,67618,0
|
| 28 |
+
AAUC.US,D,20250723,000000,14.02,14.15,13.66,13.78,68395,0
|
| 29 |
+
AAUC.US,D,20250724,000000,13.69,13.8435,13.5,13.55,62486,0
|
| 30 |
+
AAUC.US,D,20250725,000000,13.38,13.395,13.055,13.34,27225,0
|
| 31 |
+
AAUC.US,D,20250728,000000,13.21,13.3,12.94,12.99,86627,0
|
| 32 |
+
AAUC.US,D,20250729,000000,12.96,13.15,12.85,13.11,15831,0
|
| 33 |
+
AAUC.US,D,20250730,000000,12.87,13.05,12.61,12.69,117524,0
|
| 34 |
+
AAUC.US,D,20250731,000000,12.71,12.92,12.665,12.89,18145,0
|
| 35 |
+
AAUC.US,D,20250801,000000,12.96,13.23,12.86,13.04,63604,0
|
| 36 |
+
AAUC.US,D,20250804,000000,13.465,13.91,13.13,13.57,32380,0
|
| 37 |
+
AAUC.US,D,20250805,000000,13.49,13.65,13.3,13.49,43390,0
|
| 38 |
+
AAUC.US,D,20250806,000000,13.51,13.69,13.42,13.69,77798,0
|
| 39 |
+
AAUC.US,D,20250807,000000,13.59,13.74,11.88,12.06,242379,0
|
| 40 |
+
AAUC.US,D,20250808,000000,12.2,12.33,11.67,11.72,133738,0
|
| 41 |
+
AAUC.US,D,20250811,000000,11.73,11.93,11.55,11.58,155505,0
|
| 42 |
+
AAUC.US,D,20250812,000000,11.65,12.03,11.4,11.91,90756,0
|
| 43 |
+
AAUC.US,D,20250813,000000,11.88,12.17,11.65,12.03,66353,0
|
| 44 |
+
AAUC.US,D,20250814,000000,12.0535,12.1899,11.92,11.99,310333,0
|
| 45 |
+
AAUC.US,D,20250815,000000,12.1111,12.29,11.9,12.22,58323,0
|
| 46 |
+
AAUC.US,D,20250818,000000,12.25,13.16,12.25,13.16,656117,0
|
| 47 |
+
AAUC.US,D,20250819,000000,13.13,13.175,12.59,12.89,547442,0
|
| 48 |
+
AAUC.US,D,20250820,000000,13.01,13.3692,13,13.17,218955,0
|
| 49 |
+
AAUC.US,D,20250821,000000,13.16,13.42,13.06,13.1,135518,0
|
| 50 |
+
AAUC.US,D,20250822,000000,13.14,13.75,13.05,13.51,113479,0
|
| 51 |
+
AAUC.US,D,20250825,000000,13.61,13.79,13.46,13.49,99656,0
|
| 52 |
+
AAUC.US,D,20250826,000000,13.5,14,13.5,13.89,504463,0
|
| 53 |
+
AAUC.US,D,20250827,000000,13.93,13.95,13.61,13.95,82374,0
|
| 54 |
+
AAUC.US,D,20250828,000000,14,14.02,13.81,13.85,169314,0
|
| 55 |
+
AAUC.US,D,20250829,000000,13.9,14.03,13.78,14,74176,0
|
| 56 |
+
AAUC.US,D,20250902,000000,14.06,14.3291,13.78,14.18,98331,0
|
| 57 |
+
AAUC.US,D,20250903,000000,14.49,14.6699,14.23,14.46,116680,0
|
| 58 |
+
AAUC.US,D,20250904,000000,14.37,14.37,14.007,14.25,71288,0
|
| 59 |
+
AAUC.US,D,20250905,000000,14.545,15.09,14.4,15.02,153590,0
|
| 60 |
+
AAUC.US,D,20250908,000000,15.37,15.57,14.93,15.52,222771,0
|
| 61 |
+
AAUC.US,D,20250909,000000,15.45,15.65,15,15.12,157005,0
|
| 62 |
+
AAUC.US,D,20250910,000000,15.2285,15.55,15.01,15.49,147663,0
|
| 63 |
+
AAUC.US,D,20250911,000000,15.27,15.61,15.17,15.55,205143,0
|
| 64 |
+
AAUC.US,D,20250912,000000,15.46,15.59,15.42,15.49,609339,0
|
| 65 |
+
AAUC.US,D,20250915,000000,15.5,15.79,15.48,15.73,161892,0
|
| 66 |
+
AAUC.US,D,20250916,000000,16,16,15.077,15.1,139717,0
|
| 67 |
+
AAUC.US,D,20250917,000000,15.0197,15.475,14.84,15.07,131656,0
|
| 68 |
+
AAUC.US,D,20250918,000000,15.26,15.6,14.68,15.43,141072,0
|
| 69 |
+
AAUC.US,D,20250919,000000,15.6034,16,15.5,15.8,538767,0
|
| 70 |
+
AAUC.US,D,20250922,000000,15.92,16.66,15.8,16.65,154126,0
|
| 71 |
+
AAUC.US,D,20250923,000000,17,17.29,16.86,17.19,194163,0
|
| 72 |
+
AAUC.US,D,20250924,000000,17.15,17.5,16.72,16.91,148211,0
|
| 73 |
+
AAUC.US,D,20250925,000000,16.9,17.0677,16.55,16.89,121514,0
|
| 74 |
+
AAUC.US,D,20250926,000000,17,17.17,16.7308,17.06,63066,0
|
| 75 |
+
AAUC.US,D,20250929,000000,17.41,17.68,17.09,17.51,175401,0
|
| 76 |
+
AAUC.US,D,20250930,000000,17.45,17.8,17.3,17.51,91999,0
|
| 77 |
+
AAUC.US,D,20251001,000000,17.68,18,17.54,17.59,126630,0
|
| 78 |
+
AAUC.US,D,20251002,000000,17.76,18.8,17.2509,18.39,470804,0
|
| 79 |
+
AAUC.US,D,20251003,000000,18.39,18.44,17.85,18.21,768980,0
|
| 80 |
+
AAUC.US,D,20251006,000000,18.06,18.51,17.96,18.03,193885,0
|
| 81 |
+
AAUC.US,D,20251007,000000,17.98,18.434,17.92,18.35,167526,0
|
| 82 |
+
AAUC.US,D,20251008,000000,18.76,19,18.42,18.86,278732,0
|
| 83 |
+
AAUC.US,D,20251009,000000,18.9,18.95,17.6034,17.7,275803,0
|
| 84 |
+
AAUC.US,D,20251010,000000,17.76,18.14,17.58,17.74,158579,0
|
| 85 |
+
AAUC.US,D,20251013,000000,18.9,19.18,18.3134,18.86,125278,0
|
| 86 |
+
AAUC.US,D,20251014,000000,18.45,19.24,18.295,18.96,255219,0
|
| 87 |
+
AAUC.US,D,20251015,000000,19.36,20.49,19.36,20.49,508103,0
|
| 88 |
+
AAUC.US,D,20251016,000000,19.8,20.2,18.91,19.3,836069,0
|
| 89 |
+
AAUC.US,D,20251017,000000,19,19.1,17.69,18.18,855462,0
|
| 90 |
+
AAUC.US,D,20251020,000000,18.723,19.23,18.11,19.12,627441,0
|
| 91 |
+
AAUC.US,D,20251021,000000,18.225,18.225,16.7901,17.26,341490,0
|
| 92 |
+
AAUC.US,D,20251022,000000,16.6,17.795,16.6,17.61,318143,0
|
| 93 |
+
AAUC.US,D,20251023,000000,17.86,18.02,17.64,17.67,165252,0
|
| 94 |
+
AAUC.US,D,20251024,000000,17.67,18.12,17.5,18.11,138781,0
|
| 95 |
+
AAUC.US,D,20251027,000000,17.75,18.08,16.9,17.51,677836,0
|
| 96 |
+
AAUC.US,D,20251028,000000,16.9501,17.6,16.9501,17.26,145967,0
|
| 97 |
+
AAUC.US,D,20251029,000000,17.55,17.75,17.13,17.3,269088,0
|
| 98 |
+
AAUC.US,D,20251030,000000,17.16,17.92,17.1,17.45,340737,0
|
| 99 |
+
AAUC.US,D,20251031,000000,17.32,17.575,14.89,15.22,1027371,0
|
| 100 |
+
AAUC.US,D,20251103,000000,15.3,15.8,14.93,15.52,789592,0
|
| 101 |
+
AAUC.US,D,20251104,000000,15.17,15.37,14.6,14.66,872733,0
|
| 102 |
+
AAUC.US,D,20251105,000000,15.18,15.295,14.87,15.07,328419,0
|
| 103 |
+
AAUC.US,D,20251106,000000,15.4,16.1256,14.81,14.82,426409,0
|
| 104 |
+
AAUC.US,D,20251107,000000,14.97,15.45,14.86,15.45,249779,0
|
| 105 |
+
AAUC.US,D,20251110,000000,16.25,16.71,16.17,16.41,334132,0
|
| 106 |
+
AAUC.US,D,20251111,000000,16.66,16.73,16.17,16.5,273792,0
|
| 107 |
+
AAUC.US,D,20251112,000000,16.62,17.15,16.3615,16.83,515415,0
|
| 108 |
+
AAUC.US,D,20251113,000000,16.93,17.835,16.68,16.75,1125840,0
|
| 109 |
+
AAUC.US,D,20251114,000000,15.99,16.565,15.64,16.47,543661,0
|
| 110 |
+
AAUC.US,D,20251117,000000,16.45,16.92,16.33,16.54,749141,0
|
| 111 |
+
AAUC.US,D,20251118,000000,16.87,17.12,16.355,16.77,305109,0
|
| 112 |
+
AAUC.US,D,20251119,000000,17.09,17.27,16.46,16.72,231157,0
|
| 113 |
+
AAUC.US,D,20251120,000000,17,17.29,15.98,16.04,630688,0
|
| 114 |
+
AAUC.US,D,20251121,000000,16.02,16.34,15.62,16.26,333894,0
|
| 115 |
+
AAUC.US,D,20251124,000000,16.43,16.96,16.37,16.96,275053,0
|
| 116 |
+
AAUC.US,D,20251125,000000,17.25,17.53,16.95,17.47,684762,0
|
| 117 |
+
AAUC.US,D,20251126,000000,17.7,19.27,17.66,19.21,427906,0
|
| 118 |
+
AAUC.US,D,20251128,000000,20,21.5099,19.97,21.11,1197950,0
|
| 119 |
+
AAUC.US,D,20251201,000000,21.85,21.86,20.39,21.15,847998,0
|
| 120 |
+
AAUC.US,D,20251202,000000,21,21.235,20.39,20.99,622732,0
|
| 121 |
+
AAUC.US,D,20251203,000000,21.705,22.7,21.45,21.93,1073493,0
|
| 122 |
+
AAUC.US,D,20251204,000000,22.04,22.4,21.85,22.02,640041,0
|
| 123 |
+
AAUC.US,D,20251205,000000,22.51,23,22.05,22.22,683530,0
|
| 124 |
+
AAUC.US,D,20251208,000000,22.4,22.555,21.55,21.63,499062,0
|
| 125 |
+
AAUC.US,D,20251209,000000,21.6,22.31,21.53,22,648574,0
|
| 126 |
+
AAUC.US,D,20251210,000000,21.74,21.87,21.03,21.81,1142536,0
|
| 127 |
+
AAUC.US,D,20251211,000000,21.87,22.68,21.7,22.61,819648,0
|
| 128 |
+
AAUC.US,D,20251212,000000,22.885,23.48,22.56,22.97,1137690,0
|
| 129 |
+
AAUC.US,D,20251215,000000,23.195,23.815,22.89,23.38,911608,0
|
| 130 |
+
AAUC.US,D,20251216,000000,23.2963,23.6,22.22,22.37,637052,0
|
| 131 |
+
AAUC.US,D,20251217,000000,22.7,22.99,22.39,22.8,542203,0
|
| 132 |
+
AAUC.US,D,20251218,000000,22.565,23.185,22.32,22.67,842453,0
|
| 133 |
+
AAUC.US,D,20251219,000000,22.975,23.74,22.84,23.28,3229130,0
|
| 134 |
+
AAUC.US,D,20251222,000000,24,25,23.91,24.89,725326,0
|
| 135 |
+
AAUC.US,D,20251223,000000,25.099,25.099,24.3188,24.76,322395,0
|
| 136 |
+
AAUC.US,D,20251224,000000,24.64,24.68,24.1,24.46,133147,0
|
| 137 |
+
AAUC.US,D,20251226,000000,24.8,24.99,24.01,24.92,169979,0
|
| 138 |
+
AAUC.US,D,20251229,000000,23.97,24.13,22.95,22.96,574384,0
|
| 139 |
+
AAUC.US,D,20251230,000000,23.45,23.77,23.105,23.18,357965,0
|
| 140 |
+
AAUC.US,D,20251231,000000,22.9,23.415,22.77,22.88,243019,0
|
| 141 |
+
AAUC.US,D,20260102,000000,23.36,23.38,22,23.11,623234,0
|
| 142 |
+
AAUC.US,D,20260105,000000,23.79,24.1575,23.625,23.71,764000,0
|
| 143 |
+
AAUC.US,D,20260106,000000,23.99,25.2,23.99,25.16,548213,0
|
| 144 |
+
AAUC.US,D,20260107,000000,24.6,24.88,23.48,24.67,565909,0
|
| 145 |
+
AAUC.US,D,20260108,000000,24.1,24.88,24.05,24.84,524457,0
|
| 146 |
+
AAUC.US,D,20260109,000000,25.035,25.16,24.25,25.12,1437488,0
|
| 147 |
+
AAUC.US,D,20260112,000000,25.945,26.58,25.91,26.21,1482609,0
|
| 148 |
+
AAUC.US,D,20260113,000000,26.41,26.865,26.13,26.56,877405,0
|
| 149 |
+
AAUC.US,D,20260114,000000,26.9,27.45,26.49,27.26,644496,0
|
| 150 |
+
AAUC.US,D,20260115,000000,26.88,27.47,26.41,27.12,689262,0
|
| 151 |
+
AAUC.US,D,20260116,000000,27.04,27.649,26.83,27.62,359233,0
|
| 152 |
+
AAUC.US,D,20260120,000000,28.1,29.4688,27.57,29.25,2331453,0
|
| 153 |
+
AAUC.US,D,20260121,000000,29.375,29.84,28.865,29.49,1353533,0
|
| 154 |
+
AAUC.US,D,20260122,000000,29.49,30.959,29.47,30.7,1420429,0
|
| 155 |
+
AAUC.US,D,20260123,000000,30.68,30.724,29.81,30.4,1143177,0
|
| 156 |
+
AAUC.US,D,20260126,000000,31.5,31.82,31.31,31.6,4548407,0
|
| 157 |
+
AAUC.US,D,20260127,000000,31.54,31.91,31.49,31.7,2608501,0
|
| 158 |
+
AAUC.US,D,20260128,000000,31.7,31.85,31.32,31.67,3084081,0
|
| 159 |
+
AAUC.US,D,20260129,000000,31.52,32.0799,31.25,32.01,1407390,0
|
| 160 |
+
AAUC.US,D,20260130,000000,31.29,31.97,31.1,31.45,1985770,0
|
| 161 |
+
AAUC.US,D,20260202,000000,31.21,31.68,31,31.1,1224767,0
|
| 162 |
+
AAUC.US,D,20260203,000000,31.7,31.8,31.19,31.61,381740,0
|
| 163 |
+
AAUC.US,D,20260204,000000,31.705,31.8,31.22,31.53,646390,0
|
| 164 |
+
AAUC.US,D,20260205,000000,31.17,31.51,31.035,31.08,938315,0
|
| 165 |
+
AAUC.US,D,20260206,000000,31.39,31.61,31.12,31.19,812440,0
|
| 166 |
+
AAUC.US,D,20260209,000000,31.65,31.68,31.39,31.65,711746,0
|
| 167 |
+
AAUC.US,D,20260210,000000,31.635,31.76,31.5,31.53,775445,0
|
| 168 |
+
AAUC.US,D,20260211,000000,31.75,31.8,31.44,31.57,418309,0
|
| 169 |
+
AAUC.US,D,20260212,000000,31.4819,31.6,31.18,31.29,430827,0
|
| 170 |
+
AAUC.US,D,20260213,000000,31.5,31.56,31.29,31.47,408361,0
|
| 171 |
+
AAUC.US,D,20260217,000000,31.15,31.36,31.1,31.33,452720,0
|
| 172 |
+
AAUC.US,D,20260218,000000,31.4,31.5,31.21,31.22,249278,0
|
daily/us/nyse stocks/1/abt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|